KissMeData/373200/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205000	1649342935	4995	4995	4995	4995	9018
3	20230906	204900	1649342935	4995	4995	4995	4995	0
4	20230906	204800	1649342935	4995	4995	4995	4995	0
5	20230906	204700	1649342935	4995	4995	4995	4995	0
6	20230906	204600	1649342935	4995	4995	4995	4995	0
7	20230906	204500	1649342935	4995	4995	4995	4995	0
8	20230906	204400	1649342935	4995	4995	4995	4995	0
9	20230906	204300	1649342935	4995	4995	4995	4995	0
10	20230906	204200	1649342935	4995	4995	4995	4995	0
11	20230906	204100	1649342935	4995	4995	4995	4995	0
12	20230906	204000	1649342935	4995	4995	4995	4995	0
13	20230906	203900	1649342935	4995	4995	4995	4995	0
14	20230906	203800	1649342935	4995	4995	4995	4995	0
15	20230906	203700	1649342935	4995	4995	4995	4995	0
16	20230906	203600	1649342935	4995	4995	4995	4995	0
17	20230906	203500	1649342935	4995	4995	4995	4995	0
18	20230906	203400	1649342935	4995	4995	4995	4995	0
19	20230906	203300	1649342935	4995	4995	4995	4995	0
20	20230906	203200	1649342935	4995	4995	4995	4995	0
21	20230906	203100	1649342935	4995	4995	4995	4995	0
22	20230906	203000	1649342935	4995	4995	4995	4995	0
23	20230906	202900	1649342935	4995	4995	4995	4995	0
24	20230906	202800	1649342935	4995	4995	4995	4995	0
25	20230906	202700	1649342935	4995	4995	4995	4995	0
26	20230906	202600	1649342935	4995	4995	4995	4995	0
27	20230906	202500	1649342935	4995	4995	4995	4995	0
28	20230906	202400	1649342935	4995	4995	4995	4995	0
29	20230906	202300	1649342935	4995	4995	4995	4995	0
30	20230906	202200	1649342935	4995	4995	4995	4995	0
31	20230906	202100	1649342935	4995	4995	4995	4995	0
32	20230906	202000	1649342935	4995	4995	4995	4995	9018
33	20230906	201900	1649342935	4995	4995	4995	4995	0
34	20230906	201800	1649342935	4995	4995	4995	4995	0
35	20230906	201700	1649342935	4995	4995	4995	4995	0
36	20230906	201600	1649342935	4995	4995	4995	4995	0
37	20230906	201500	1649342935	4995	4995	4995	4995	0
38	20230906	201400	1649342935	4995	4995	4995	4995	0
39	20230906	201300	1649342935	4995	4995	4995	4995	0
40	20230906	201200	1649342935	4995	4995	4995	4995	0
41	20230906	201100	1649342935	4995	4995	4995	4995	0
42	20230906	201000	1649342935	4995	4995	4995	4995	0
43	20230906	200900	1649342935	4995	4995	4995	4995	0
44	20230906	200800	1649342935	4995	4995	4995	4995	0
45	20230906	200700	1649342935	4995	4995	4995	4995	0
46	20230906	200600	1649342935	4995	4995	4995	4995	0
47	20230906	200500	1649342935	4995	4995	4995	4995	0
48	20230906	200400	1649342935	4995	4995	4995	4995	0
49	20230906	200300	1649342935	4995	4995	4995	4995	0
50	20230906	200200	1649342935	4995	4995	4995	4995	0
51	20230906	200100	1649342935	4995	4995	4995	4995	0
52	20230906	200000	1649342935	4995	4995	4995	4995	0
53	20230906	195900	1649342935	4995	4995	4995	4995	0
54	20230906	195800	1649342935	4995	4995	4995	4995	0
55	20230906	195700	1649342935	4995	4995	4995	4995	0
56	20230906	195600	1649342935	4995	4995	4995	4995	0
57	20230906	195500	1649342935	4995	4995	4995	4995	0
58	20230906	195400	1649342935	4995	4995	4995	4995	0
59	20230906	195300	1649342935	4995	4995	4995	4995	0
60	20230906	195200	1649342935	4995	4995	4995	4995	0
61	20230906	195100	1649342935	4995	4995	4995	4995	0
62	20230906	195000	1649342935	4995	4995	4995	4995	9018
63	20230906	194900	1649342935	4995	4995	4995	4995	0
64	20230906	194800	1649342935	4995	4995	4995	4995	0
65	20230906	194700	1649342935	4995	4995	4995	4995	0
66	20230906	194600	1649342935	4995	4995	4995	4995	0
67	20230906	194500	1649342935	4995	4995	4995	4995	0
68	20230906	194400	1649342935	4995	4995	4995	4995	0
69	20230906	194300	1649342935	4995	4995	4995	4995	0
70	20230906	194200	1649342935	4995	4995	4995	4995	0
71	20230906	194100	1649342935	4995	4995	4995	4995	0
72	20230906	194000	1649342935	4995	4995	4995	4995	0
73	20230906	193900	1649342935	4995	4995	4995	4995	0
74	20230906	193800	1649342935	4995	4995	4995	4995	0
75	20230906	193700	1649342935	4995	4995	4995	4995	0
76	20230906	193600	1649342935	4995	4995	4995	4995	0
77	20230906	193500	1649342935	4995	4995	4995	4995	0
78	20230906	193400	1649342935	4995	4995	4995	4995	0
79	20230906	193300	1649342935	4995	4995	4995	4995	0
80	20230906	193200	1649342935	4995	4995	4995	4995	0
81	20230906	193100	1649342935	4995	4995	4995	4995	0
82	20230906	193000	1649342935	4995	4995	4995	4995	0
83	20230906	192900	1649342935	4995	4995	4995	4995	0
84	20230906	192800	1649342935	4995	4995	4995	4995	0
85	20230906	192700	1649342935	4995	4995	4995	4995	0
86	20230906	192600	1649342935	4995	4995	4995	4995	0
87	20230906	192500	1649342935	4995	4995	4995	4995	0
88	20230906	192400	1649342935	4995	4995	4995	4995	0
89	20230906	192300	1649342935	4995	4995	4995	4995	0
90	20230906	192200	1649342935	4995	4995	4995	4995	0
91	20230906	192100	1649342935	4995	4995	4995	4995	0
92	20230906	192000	1649342935	4995	4995	4995	4995	9018
93	20230906	191900	1649342935	4995	4995	4995	4995	0
94	20230906	191800	1649342935	4995	4995	4995	4995	0
95	20230906	191700	1649342935	4995	4995	4995	4995	0
96	20230906	191600	1649342935	4995	4995	4995	4995	0
97	20230906	191500	1649342935	4995	4995	4995	4995	0
98	20230906	191400	1649342935	4995	4995	4995	4995	0
99	20230906	191300	1649342935	4995	4995	4995	4995	0
100	20230906	191200	1649342935	4995	4995	4995	4995	0
101	20230906	191100	1649342935	4995	4995	4995	4995	0
102	20230906	191000	1649342935	4995	4995	4995	4995	0
103	20230906	190900	1649342935	4995	4995	4995	4995	0
104	20230906	190800	1649342935	4995	4995	4995	4995	0
105	20230906	190700	1649342935	4995	4995	4995	4995	0
106	20230906	190600	1649342935	4995	4995	4995	4995	0
107	20230906	190500	1649342935	4995	4995	4995	4995	0
108	20230906	190400	1649342935	4995	4995	4995	4995	0
109	20230906	190300	1649342935	4995	4995	4995	4995	0
110	20230906	190200	1649342935	4995	4995	4995	4995	0
111	20230906	190100	1649342935	4995	4995	4995	4995	0
112	20230906	190000	1649342935	4995	4995	4995	4995	0
113	20230906	185900	1649342935	4995	4995	4995	4995	0
114	20230906	185800	1649342935	4995	4995	4995	4995	0
115	20230906	185700	1649342935	4995	4995	4995	4995	0
116	20230906	185600	1649342935	4995	4995	4995	4995	0
117	20230906	185500	1649342935	4995	4995	4995	4995	0
118	20230906	185400	1649342935	4995	4995	4995	4995	0
119	20230906	185300	1649342935	4995	4995	4995	4995	0
120	20230906	185200	1649342935	4995	4995	4995	4995	0
121	20230906	185100	1649342935	4995	4995	4995	4995	0
122	20230906	185000	1649342935	4995	4995	4995	4995	9018
123	20230906	184900	1649342935	4995	4995	4995	4995	0
124	20230906	184800	1649342935	4995	4995	4995	4995	0
125	20230906	184700	1649342935	4995	4995	4995	4995	0
126	20230906	184600	1649342935	4995	4995	4995	4995	0
127	20230906	184500	1649342935	4995	4995	4995	4995	0
128	20230906	184400	1649342935	4995	4995	4995	4995	0
129	20230906	184300	1649342935	4995	4995	4995	4995	0
130	20230906	184200	1649342935	4995	4995	4995	4995	0
131	20230906	184100	1649342935	4995	4995	4995	4995	0
132	20230906	184000	1649342935	4995	4995	4995	4995	0
133	20230906	183900	1649342935	4995	4995	4995	4995	0
134	20230906	183800	1649342935	4995	4995	4995	4995	0
135	20230906	183700	1649342935	4995	4995	4995	4995	0
136	20230906	183600	1649342935	4995	4995	4995	4995	0
137	20230906	183500	1649342935	4995	4995	4995	4995	0
138	20230906	183400	1649342935	4995	4995	4995	4995	0
139	20230906	183300	1649342935	4995	4995	4995	4995	0
140	20230906	183200	1649342935	4995	4995	4995	4995	0
141	20230906	183100	1649342935	4995	4995	4995	4995	0
142	20230906	183000	1649342935	4995	4995	4995	4995	0
143	20230906	182900	1649342935	4995	4995	4995	4995	0
144	20230906	182800	1649342935	4995	4995	4995	4995	0
145	20230906	182700	1649342935	4995	4995	4995	4995	0
146	20230906	182600	1649342935	4995	4995	4995	4995	0
147	20230906	182500	1649342935	4995	4995	4995	4995	0
148	20230906	182400	1649342935	4995	4995	4995	4995	0
149	20230906	182300	1649342935	4995	4995	4995	4995	0
150	20230906	182200	1649342935	4995	4995	4995	4995	0
151	20230906	182100	1649342935	4995	4995	4995	4995	0
152	20230906	182000	1649342935	4995	4995	4995	4995	9018
153	20230906	181900	1649342935	4995	4995	4995	4995	0
154	20230906	181800	1649342935	4995	4995	4995	4995	0
155	20230906	181700	1649342935	4995	4995	4995	4995	0
156	20230906	181600	1649342935	4995	4995	4995	4995	0
157	20230906	181500	1649342935	4995	4995	4995	4995	0
158	20230906	181400	1649342935	4995	4995	4995	4995	0
159	20230906	181300	1649342935	4995	4995	4995	4995	0
160	20230906	181200	1649342935	4995	4995	4995	4995	0
161	20230906	181100	1649342935	4995	4995	4995	4995	0
162	20230906	181000	1649342935	4995	4995	4995	4995	0
163	20230906	180900	1649342935	4995	4995	4995	4995	0
164	20230906	180800	1649342935	4995	4995	4995	4995	0
165	20230906	180700	1649342935	4995	4995	4995	4995	0
166	20230906	180600	1649342935	4995	4995	4995	4995	0
167	20230906	180500	1649342935	4995	4995	4995	4995	0
168	20230906	180400	1649342935	4995	4995	4995	4995	0
169	20230906	180300	1649342935	4995	4995	4995	4995	0
170	20230906	180200	1649342935	4995	4995	4995	4995	0
171	20230906	180100	1649342935	4995	4995	4995	4995	0
172	20230906	180000	1649342935	4995	4995	4995	4995	0
173	20230906	175900	1649342935	4995	4995	4995	4995	0
174	20230906	175800	1649342935	4995	4995	4995	4995	0
175	20230906	175700	1649342935	4995	4995	4995	4995	0
176	20230906	175600	1649342935	4995	4995	4995	4995	0
177	20230906	175500	1649342935	4995	4995	4995	4995	0
178	20230906	175400	1649342935	4995	4995	4995	4995	0
179	20230906	175300	1649342935	4995	4995	4995	4995	0
180	20230906	175200	1649342935	4995	4995	4995	4995	0
181	20230906	175100	1649342935	4995	4995	4995	4995	0
182	20230906	175000	1649342935	4995	4995	4995	4995	9018
183	20230906	174900	1649342935	4995	4995	4995	4995	0
184	20230906	174800	1649342935	4995	4995	4995	4995	0
185	20230906	174700	1649342935	4995	4995	4995	4995	0
186	20230906	174600	1649342935	4995	4995	4995	4995	0
187	20230906	174500	1649342935	4995	4995	4995	4995	0
188	20230906	174400	1649342935	4995	4995	4995	4995	0
189	20230906	174300	1649342935	4995	4995	4995	4995	0
190	20230906	174200	1649342935	4995	4995	4995	4995	0
191	20230906	174100	1649342935	4995	4995	4995	4995	0
192	20230906	174000	1649342935	4995	4995	4995	4995	0
193	20230906	173900	1649342935	4995	4995	4995	4995	0
194	20230906	173800	1649342935	4995	4995	4995	4995	0
195	20230906	173700	1649342935	4995	4995	4995	4995	0
196	20230906	173600	1649342935	4995	4995	4995	4995	0
197	20230906	173500	1649342935	4995	4995	4995	4995	0
198	20230906	173400	1649342935	4995	4995	4995	4995	0
199	20230906	173300	1649342935	4995	4995	4995	4995	0
200	20230906	173200	1649342935	4995	4995	4995	4995	0
201	20230906	173100	1649342935	4995	4995	4995	4995	0
202	20230906	173000	1649342935	4995	4995	4995	4995	0
203	20230906	172900	1649342935	4995	4995	4995	4995	0
204	20230906	172800	1649342935	4995	4995	4995	4995	0
205	20230906	172700	1649342935	4995	4995	4995	4995	0
206	20230906	172600	1649342935	4995	4995	4995	4995	0
207	20230906	172500	1649342935	4995	4995	4995	4995	0
208	20230906	172400	1649342935	4995	4995	4995	4995	0
209	20230906	172300	1649342935	4995	4995	4995	4995	0
210	20230906	172200	1649342935	4995	4995	4995	4995	0
211	20230906	172100	1649342935	4995	4995	4995	4995	0
212	20230906	172000	1649342935	4995	4995	4995	4995	9018
213	20230906	171900	1649342935	4995	4995	4995	4995	0
214	20230906	171800	1649342935	4995	4995	4995	4995	0
215	20230906	171700	1649342935	4995	4995	4995	4995	0
216	20230906	171600	1649342935	4995	4995	4995	4995	0
217	20230906	171500	1649342935	4995	4995	4995	4995	0
218	20230906	171400	1649342935	4995	4995	4995	4995	0
219	20230906	171300	1649342935	4995	4995	4995	4995	0
220	20230906	171200	1649342935	4995	4995	4995	4995	0
221	20230906	171100	1649342935	4995	4995	4995	4995	0
222	20230906	171000	1649342935	4995	4995	4995	4995	0
223	20230906	170900	1649342935	4995	4995	4995	4995	0
224	20230906	170800	1649342935	4995	4995	4995	4995	0
225	20230906	170700	1649342935	4995	4995	4995	4995	0
226	20230906	170600	1649342935	4995	4995	4995	4995	0
227	20230906	170500	1649342935	4995	4995	4995	4995	0
228	20230906	170400	1649342935	4995	4995	4995	4995	0
229	20230906	170300	1649342935	4995	4995	4995	4995	0
230	20230906	170200	1649342935	4995	4995	4995	4995	0
231	20230906	170100	1649342935	4995	4995	4995	4995	0
232	20230906	170000	1649342935	4995	4995	4995	4995	0
233	20230906	165900	1649342935	4995	4995	4995	4995	0
234	20230906	165800	1649342935	4995	4995	4995	4995	0
235	20230906	165700	1649342935	4995	4995	4995	4995	0
236	20230906	165600	1649342935	4995	4995	4995	4995	0
237	20230906	165500	1649342935	4995	4995	4995	4995	0
238	20230906	165400	1649342935	4995	4995	4995	4995	0
239	20230906	165300	1649342935	4995	4995	4995	4995	0
240	20230906	165200	1649342935	4995	4995	4995	4995	0
241	20230906	165100	1649342935	4995	4995	4995	4995	0
242	20230906	165000	1649342935	4995	4995	4995	4995	9018
243	20230906	164900	1649342935	4995	4995	4995	4995	0
244	20230906	164800	1649342935	4995	4995	4995	4995	0
245	20230906	164700	1649342935	4995	4995	4995	4995	0
246	20230906	164600	1649342935	4995	4995	4995	4995	0
247	20230906	164500	1649342935	4995	4995	4995	4995	0
248	20230906	164400	1649342935	4995	4995	4995	4995	0
249	20230906	164300	1649342935	4995	4995	4995	4995	0
250	20230906	164200	1649342935	4995	4995	4995	4995	0
251	20230906	164100	1649342935	4995	4995	4995	4995	0
252	20230906	164000	1649342935	4995	4995	4995	4995	0
253	20230906	163900	1649342935	4995	4995	4995	4995	0
254	20230906	163800	1649342935	4995	4995	4995	4995	0
255	20230906	163700	1649342935	4995	4995	4995	4995	0
256	20230906	163600	1649342935	4995	4995	4995	4995	0
257	20230906	163500	1649342935	4995	4995	4995	4995	0
258	20230906	163400	1649342935	4995	4995	4995	4995	0
259	20230906	163300	1649342935	4995	4995	4995	4995	0
260	20230906	163200	1649342935	4995	4995	4995	4995	0
261	20230906	163100	1649342935	4995	4995	4995	4995	0
262	20230906	163000	1649342935	4995	4995	4995	4995	0
263	20230906	162900	1649342935	4995	4995	4995	4995	0
264	20230906	162800	1649342935	4995	4995	4995	4995	0
265	20230906	162700	1649342935	4995	4995	4995	4995	0
266	20230906	162600	1649342935	4995	4995	4995	4995	0
267	20230906	162500	1649342935	4995	4995	4995	4995	0
268	20230906	162400	1649342935	4995	4995	4995	4995	0
269	20230906	162300	1649342935	4995	4995	4995	4995	0
270	20230906	162200	1649342935	4995	4995	4995	4995	0
271	20230906	162100	1649342935	4995	4995	4995	4995	0
272	20230906	162000	1649342935	4995	4995	4995	4995	9018
273	20230906	161900	1649342935	4995	4995	4995	4995	0
274	20230906	161800	1649342935	4995	4995	4995	4995	0
275	20230906	161700	1649342935	4995	4995	4995	4995	0
276	20230906	161600	1649342935	4995	4995	4995	4995	0
277	20230906	161500	1649342935	4995	4995	4995	4995	0
278	20230906	161400	1649342935	4995	4995	4995	4995	0
279	20230906	161300	1649342935	4995	4995	4995	4995	0
280	20230906	161200	1649342935	4995	4995	4995	4995	0
281	20230906	161100	1649342935	4995	4995	4995	4995	0
282	20230906	161000	1649342935	4995	4995	4995	4995	0
283	20230906	160900	1649342935	4995	4995	4995	4995	0
284	20230906	160800	1649342935	4995	4995	4995	4995	0
285	20230906	160700	1649342935	4995	4995	4995	4995	0
286	20230906	160600	1649342935	4995	4995	4995	4995	0
287	20230906	160500	1649342935	4995	4995	4995	4995	0
288	20230906	160400	1649342935	4995	4995	4995	4995	0
289	20230906	160300	1649342935	4995	4995	4995	4995	0
290	20230906	160200	1649342935	4995	4995	4995	4995	0
291	20230906	160100	1649342935	4995	4995	4995	4995	0
292	20230906	160000	1649342935	4995	4995	4995	4995	0
293	20230906	155900	1649342935	4995	4995	4995	4995	0
294	20230906	155800	1649342935	4995	4995	4995	4995	0
295	20230906	155700	1649342935	4995	4995	4995	4995	0
296	20230906	155600	1649342935	4995	4995	4995	4995	0
297	20230906	155500	1649342935	4995	4995	4995	4995	0
298	20230906	155400	1649342935	4995	4995	4995	4995	0
299	20230906	155300	1649342935	4995	4995	4995	4995	0
300	20230906	155200	1649342935	4995	4995	4995	4995	0
301	20230906	155100	1649342935	4995	4995	4995	4995	0
302	20230906	155000	1649342935	4995	4995	4995	4995	9018
303	20230906	154900	1649342935	4995	4995	4995	4995	0
304	20230906	154800	1649342935	4995	4995	4995	4995	0
305	20230906	154700	1649342935	4995	4995	4995	4995	0
306	20230906	154600	1649342935	4995	4995	4995	4995	0
307	20230906	154500	1649342935	4995	4995	4995	4995	0
308	20230906	154400	1649342935	4995	4995	4995	4995	0
309	20230906	154300	1649342935	4995	4995	4995	4995	0
310	20230906	154200	1649342935	4995	4995	4995	4995	0
311	20230906	154100	1649342935	4995	4995	4995	4995	0
312	20230906	154000	1649342935	4995	4995	4995	4995	0
313	20230906	153900	1649342935	4995	4995	4995	4995	0
314	20230906	153800	1649342935	4995	4995	4995	4995	0
315	20230906	153700	1649342935	4995	4995	4995	4995	0
316	20230906	153600	1649342935	4995	4995	4995	4995	0
317	20230906	153500	1649342935	4995	4995	4995	4995	0
318	20230906	153400	1649342935	4995	4995	4995	4995	0
319	20230906	153300	1649342935	4995	4995	4995	4995	0
320	20230906	153200	1649342935	4995	4995	4995	4995	0
321	20230906	153100	1649342935	4995	4995	4995	4995	0
322	20230906	153000	1649342935	4995	4995	4995	4995	9018
323	20230906	152900	1604298025	5010	5010	5010	5010	0
324	20230906	152800	1604298025	5010	5010	5010	5010	0
325	20230906	152700	1604298025	5010	5010	5010	5010	0
326	20230906	152600	1604298025	5010	5010	5010	5010	0
327	20230906	152500	1604298025	5010	5010	5010	5010	0
328	20230906	152400	1604298025	5010	5010	5010	5010	0
329	20230906	152300	1604298025	5010	5010	5010	5010	0
330	20230906	152200	1604298025	5010	5010	5010	5010	0
331	20230906	152100	1604298025	5010	5010	5010	5010	0
332	20230906	152000	1604298025	5010	5010	5010	5010	0
333	20230906	151900	1604298025	5010	5000	5020	5000	316
334	20230906	151800	1602713515	5000	5010	5020	5000	1354
335	20230906	151700	1595933555	5010	4990	5010	4980	2582
336	20230906	151600	1583040220	4990	4990	4990	4975	1852
337	20230906	151500	1573809390	4975	4970	4975	4970	394
338	20230906	151400	1571850460	4970	4980	4980	4970	892
339	20230906	151300	1567412550	4980	4990	4990	4980	1405
340	20230906	151200	1560409010	4990	4990	4990	4990	0
341	20230906	151100	1560409010	4990	4990	4990	4990	2
342	20230906	151000	1560399030	4990	4985	4990	4985	571
343	20230906	150900	1557550090	4985	4990	4990	4980	550
344	20230906	150800	1554807840	4990	4990	4990	4990	440
345	20230906	150700	1552612240	4995	4990	4995	4980	1338
346	20230906	150600	1545935380	4990	4990	4990	4990	0
347	20230906	150500	1545935380	4990	4990	4995	4980	480
348	20230906	150400	1543540245	4990	4980	4990	4980	811
349	20230906	150300	1539501455	4970	4990	4990	4970	1590
350	20230906	150200	1531590220	4990	4980	4990	4980	106
351	20230906	150100	1531062280	4980	4980	4980	4980	10
352	20230906	150000	1531012480	4980	4985	4990	4980	201
353	20230906	145900	1530010485	4980	4985	4990	4980	224
354	20230906	145800	1528894035	4985	4985	4985	4985	501
355	20230906	145700	1526396550	4985	4975	4985	4975	539
356	20230906	145600	1523712770	4970	4970	4975	4970	17
357	20230906	145500	1523628225	4970	4970	4970	4970	500
358	20230906	145400	1521143225	4970	4975	4975	4970	154
359	20230906	145300	1520377105	4975	4970	4975	4970	1441
360	20230906	145200	1513214675	4975	4975	4980	4965	222
361	20230906	145100	1512109250	4965	4965	4980	4965	307
362	20230906	145000	1510583710	4960	4960	4960	4960	1313
363	20230906	144900	1504071230	4965	4960	4965	4960	376
364	20230906	144800	1502206140	4960	4960	4960	4960	507
365	20230906	144700	1499691420	4965	4960	4965	4955	128
366	20230906	144600	1499056785	4960	4975	4975	4960	2
367	20230906	144500	1499046850	4950	4975	4980	4950	6354
368	20230906	144400	1467512115	4980	4975	4980	4975	1740
369	20230906	144300	1458846965	4980	4980	4980	4980	1267
370	20230906	144200	1452537305	4995	4995	4995	4995	10
371	20230906	144100	1452487355	4990	4990	4990	4980	2189
372	20230906	144000	1441574245	4995	5010	5010	4995	172
373	20230906	143900	1440715075	5000	5000	5000	5000	470
374	20230906	143800	1438365075	5010	5010	5010	5010	125
375	20230906	143700	1437738825	5020	5020	5030	5010	2980
376	20230906	143600	1422797825	5020	5020	5020	5020	108
377	20230906	143500	1422255665	5020	5020	5020	5020	0
378	20230906	143400	1422255665	5020	5020	5020	5020	918
379	20230906	143300	1417647305	5020	5010	5020	5010	11
380	20230906	143200	1417592185	5020	5010	5020	5010	324
381	20230906	143100	1415967835	5010	5010	5010	5010	200
382	20230906	143000	1414965835	5010	5000	5010	5000	140
383	20230906	142900	1414265825	5000	5000	5000	5000	215
384	20230906	142800	1413190825	5000	4995	5000	4995	48
385	20230906	142700	1412950840	5000	4995	5000	4995	92
386	20230906	142600	1412491175	4995	4995	4995	4995	977
387	20230906	142500	1407611060	4995	5000	5000	4995	525
388	20230906	142400	1404986180	4990	4990	4990	4990	606
389	20230906	142300	1401962240	5000	5000	5000	5000	60
390	20230906	142200	1401662240	4990	4990	4990	4990	150
391	20230906	142100	1400913740	4990	4990	4990	4990	88
392	20230906	142000	1400474620	4995	4995	5000	4990	283
393	20230906	141900	1399061430	4995	5000	5010	4995	1107
394	20230906	141800	1393526770	5000	5000	5000	5000	10
395	20230906	141700	1393476770	4985	4985	4985	4985	686
396	20230906	141600	1390057060	4990	4990	4990	4990	502
397	20230906	141500	1387552080	4990	4990	4990	4990	634
398	20230906	141400	1384388420	4990	4990	4990	4990	460
399	20230906	141300	1382093020	4985	4995	4995	4985	3120
400	20230906	141200	1366524910	4995	4995	4995	4995	105
401	20230906	141100	1366000435	4995	4995	4995	4995	154
402	20230906	141000	1365231205	4995	4995	4995	4995	0
403	20230906	140900	1365231205	4995	4995	5000	4995	65
404	20230906	140800	1364906525	4995	5000	5000	4995	60
405	20230906	140700	1364606775	5010	5010	5010	5010	95
406	20230906	140600	1364130825	5010	5010	5010	5010	0
407	20230906	140500	1364130825	5010	5010	5010	4995	162
408	20230906	140400	1363320600	4995	4995	4995	4995	404
409	20230906	140300	1361302620	5010	5010	5010	5010	5
410	20230906	140200	1361277570	5010	5000	5010	5000	297
411	20230906	140100	1359792560	5000	5000	5000	4995	29
412	20230906	140000	1359647570	5000	4995	5000	4995	5
413	20230906	135900	1359622590	4995	4995	4995	4995	0
414	20230906	135800	1359622590	4995	4995	4995	4995	6
415	20230906	135700	1359592620	5010	4995	5010	4995	17
416	20230906	135600	1359507665	5000	5010	5010	5000	134
417	20230906	135500	1358837635	5000	4995	5000	4995	440
418	20230906	135400	1356638070	4995	4995	4995	4995	317
419	20230906	135300	1355054655	4995	4995	4995	4995	500
420	20230906	135200	1352557155	4995	4995	4995	4995	0
421	20230906	135100	1352557155	4995	4995	4995	4995	85
422	20230906	135000	1352132580	4995	4990	4995	4990	2
423	20230906	134900	1352122595	4990	4990	4990	4990	16
424	20230906	134800	1352042755	4990	4990	4990	4990	2
425	20230906	134700	1352032775	4995	4995	4995	4995	152
426	20230906	134600	1351273535	4995	4995	4995	4995	8
427	20230906	134500	1351233575	4990	4990	4990	4990	0
428	20230906	134400	1351233575	4990	4990	4990	4990	1348
429	20230906	134300	1344507055	5000	4985	5000	4985	633
430	20230906	134200	1341351460	4985	4985	4985	4985	680
431	20230906	134100	1337961660	4985	4985	4985	4985	8
432	20230906	134000	1337921780	4985	4990	4990	4985	1304
433	20230906	133900	1331417255	4990	4985	4990	4985	292
434	20230906	133800	1329961580	4985	4990	4990	4985	105
435	20230906	133700	1329438130	4985	4990	4990	4985	433
436	20230906	133600	1327278625	4990	4990	4990	4985	318
437	20230906	133500	1325693155	4990	4990	4990	4990	108
438	20230906	133400	1325154235	5000	5000	5000	5000	1
439	20230906	133300	1325149235	4995	5000	5000	4995	23
440	20230906	133200	1325034345	4985	5010	5010	4985	1642
441	20230906	133100	1316838865	5000	5000	5000	5000	520
442	20230906	133000	1314238865	5010	5000	5010	5000	201
443	20230906	132900	1313233855	5010	5000	5010	4990	415
444	20230906	132800	1311158895	5000	5010	5010	5000	162
445	20230906	132700	1310348205	5000	5000	5000	5000	477
446	20230906	132600	1307963205	5010	5010	5010	5010	3
447	20230906	132500	1307948175	5010	5010	5010	5010	10
448	20230906	132400	1307898075	5010	5010	5010	5010	200
449	20230906	132300	1306896075	5010	4995	5010	4995	723
450	20230906	132200	1303279585	5000	4995	5000	4995	101
451	20230906	132100	1302775085	4985	4995	5010	4985	1934
452	20230906	132000	1293113045	4995	5000	5000	4995	2437
453	20230906	131900	1280930795	5010	5010	5010	5000	601
454	20230906	131800	1277919795	5010	5020	5020	5010	923
455	20230906	131700	1273295365	5020	5020	5030	5020	55
456	20230906	131600	1273019255	5020	5030	5030	5020	2806
457	20230906	131500	1258921775	5030	5040	5040	5030	4389
458	20230906	131400	1236837765	5040	5040	5040	5040	163
459	20230906	131300	1236016245	5050	5050	5050	5050	10
460	20230906	131200	1235965745	5050	5040	5060	5040	1552
461	20230906	131100	1228121525	5040	5040	5040	5040	1111
462	20230906	131000	1222522085	5040	5050	5050	5040	975
463	20230906	130900	1217600355	5050	5060	5060	5050	2243
464	20230906	130800	1206271735	5060	5070	5070	5060	1555
465	20230906	130700	1198402965	5060	5070	5070	5060	787
466	20230906	130600	1194419615	5070	5060	5070	5060	871
467	20230906	130500	1190009345	5060	5060	5060	5040	1908
468	20230906	130400	1180367865	5060	5060	5060	5040	105
469	20230906	130300	1179836615	5060	5040	5060	5040	183
470	20230906	130200	1178910935	5060	5050	5070	5040	3453
471	20230906	130100	1161457425	5050	5040	5050	5040	83
472	20230906	130000	1161038775	5050	5040	5050	5030	51
473	20230906	125900	1160781775	5040	5040	5040	5040	453
474	20230906	125800	1158498655	5040	5030	5040	5030	337
475	20230906	125700	1156801175	5040	5040	5040	5040	641
476	20230906	125600	1153570535	5040	5050	5050	5040	861
477	20230906	125500	1149229335	5060	5060	5070	5060	724
478	20230906	125400	1145565385	5060	5030	5070	5030	9066
479	20230906	125300	1099745715	5030	5030	5030	5030	1463
480	20230906	125200	1092386825	5020	5020	5020	5020	1
481	20230906	125100	1092381805	5030	5010	5030	5000	3883
482	20230906	125000	1072938795	5030	5030	5030	5020	119
483	20230906	124900	1072341395	5020	5040	5040	5020	985
484	20230906	124800	1067382765	5040	5040	5040	5040	1
485	20230906	124700	1067377725	5040	5050	5050	5040	412
486	20230906	124600	1065300035	5040	5040	5050	5030	1727
487	20230906	124500	1056594445	5040	5020	5040	5020	1032
488	20230906	124400	1051408215	5020	5020	5030	5020	587
489	20230906	124300	1048461465	5020	5030	5030	5020	91
490	20230906	124200	1048004375	5030	5020	5030	5010	3953
491	20230906	124100	1028159485	5020	5020	5030	5010	1485
492	20230906	124000	1020704825	5020	5010	5020	5010	212
493	20230906	123900	1019642675	5010	5020	5020	5010	699
494	20230906	123800	1016139795	5020	5010	5030	5010	281
495	20230906	123700	1014729915	5030	5030	5030	5000	722
496	20230906	123600	1011101995	5030	5030	5050	5010	4867
497	20230906	123500	986564565	5030	5040	5040	5030	3461
498	20230906	123400	969152565	5040	5040	5050	5030	2302
499	20230906	123300	957550715	5040	5020	5040	5020	1215
500	20230906	123200	951441475	5020	5030	5030	5000	1403
501	20230906	123100	944405505	5030	5020	5040	5000	6569
502	20230906	123000	911379585	5020	5010	5030	5010	4989
503	20230906	122900	886340985	5010	5010	5020	5000	1291
504	20230906	122800	879867945	5020	4990	5020	4980	7031
505	20230906	122700	844706195	4990	4980	4990	4980	397
506	20230906	122600	842728965	4980	4985	4985	4980	475
507	20230906	122500	840362965	4985	4985	4985	4985	0
508	20230906	122400	840362965	4985	4985	4985	4985	310
509	20230906	122300	838817615	4985	4980	4985	4980	394
510	20230906	122200	836853550	4980	4985	4985	4980	545
511	20230906	122100	834139445	4980	4985	4985	4980	30
512	20230906	122000	833990020	4975	4980	4985	4975	340
513	20230906	121900	832298055	4990	4990	4990	4980	228
514	20230906	121800	831162395	4990	4990	4995	4990	271
515	20230906	121700	829810100	4995	4990	4995	4980	370
516	20230906	121600	827964795	4980	4980	4980	4980	135
517	20230906	121500	827292495	4980	4990	4990	4980	748
518	20230906	121400	823563005	4980	4985	4985	4980	482
519	20230906	121300	821162635	4990	4980	4990	4975	262
520	20230906	121200	819858195	4980	4980	4980	4980	501
521	20230906	121100	817363215	4990	4990	4990	4990	0
522	20230906	121000	817363215	4990	4990	4990	4990	503
523	20230906	120900	814853245	4990	4990	4990	4980	1309
524	20230906	120800	808334395	4990	4985	4990	4975	1240
525	20230906	120700	802163795	4985	4985	4985	4985	855
526	20230906	120600	797901620	4985	4985	4985	4985	2
527	20230906	120500	797891650	4980	4990	4990	4980	468
528	20230906	120400	795558905	4985	4985	4985	4985	171
529	20230906	120300	794706470	4985	4985	4990	4985	106
530	20230906	120200	794177890	4985	4985	4990	4985	248
531	20230906	120100	792941600	4990	4990	4990	4990	1231
532	20230906	120000	786798910	4990	4990	4995	4990	685
533	20230906	115900	783380745	4990	4985	4995	4985	2767
534	20230906	115800	769574565	4985	4990	4995	4975	1997
535	20230906	115700	759615225	5000	4985	5010	4985	10478
536	20230906	115600	707265705	4985	4970	4985	4965	9095
537	20230906	115500	661997790	4970	4970	4970	4950	1601
538	20230906	115400	654042820	4970	4960	4970	4960	2189
539	20230906	115300	643183490	4970	4945	4970	4945	5026
540	20230906	115200	618253870	4960	4955	4960	4955	1633
541	20230906	115100	610159985	4955	4955	4955	4955	21
542	20230906	115000	610055930	4955	4955	4955	4955	10
543	20230906	114900	610006380	4940	4955	4955	4940	1092
544	20230906	114800	604595535	4960	4955	4960	4955	34
545	20230906	114700	604426945	4960	4935	4960	4935	8
546	20230906	114600	604387440	4960	4935	4960	4935	199
547	20230906	114500	603405350	4960	4960	4960	4940	160
548	20230906	114400	602614850	4960	4960	4960	4930	1027
549	20230906	114300	597538240	4960	4960	4965	4960	590
550	20230906	114200	594611830	4960	4960	4960	4960	1846
551	20230906	114100	585455670	4960	4950	4960	4940	837
552	20230906	114000	581315810	4950	4945	4950	4945	24
553	20230906	113900	581197125	4950	4945	4950	4945	270
554	20230906	113800	579861210	4945	4945	4945	4945	32
555	20230906	113700	579702970	4950	4945	4950	4945	178
556	20230906	113600	578822750	4945	4945	4945	4945	0
557	20230906	113500	578822750	4945	4945	4945	4945	0
558	20230906	113400	578822750	4945	4945	4945	4945	0
559	20230906	113300	578822750	4945	4950	4950	4920	72
560	20230906	113200	578467980	4950	4950	4950	4950	887
561	20230906	113100	574077330	4950	4960	4960	4950	13
562	20230906	113000	574012880	4960	4950	4960	4950	461
563	20230906	112900	571729350	4950	4940	4950	4915	384
564	20230906	112800	569829675	4940	4940	4950	4905	911
565	20230906	112700	565327885	4940	4905	4940	4905	1965
566	20230906	112600	555640030	4905	4905	4905	4905	40
567	20230906	112500	555443830	4900	4900	4900	4900	1
568	20230906	112400	555438930	4910	4910	4910	4910	2
569	20230906	112300	555429110	4900	4900	4900	4900	4
570	20230906	112200	555409510	4910	4910	4910	4910	8
571	20230906	112100	555370230	4900	4910	4910	4900	52
572	20230906	112000	555115410	4910	4910	4910	4910	18
573	20230906	111900	555027030	4900	4910	4915	4900	211
574	20230906	111800	553991115	4910	4910	4915	4905	144
575	20230906	111700	553284165	4885	4935	4935	4875	6574
576	20230906	111600	521111605	4935	4970	4970	4935	3165
577	20230906	111500	505471820	4975	4970	4975	4970	11
578	20230906	111400	505417145	4980	4960	4980	4960	2000
579	20230906	111300	495468190	4925	4975	4975	4925	616
580	20230906	111200	492432195	4975	4930	4975	4915	3401
581	20230906	111100	475572600	4930	4930	4930	4930	0
582	20230906	111000	475572600	4930	4930	4930	4930	261
583	20230906	110900	474285870	4935	4940	4940	4935	358
584	20230906	110800	472518350	4975	4975	4975	4975	115
585	20230906	110700	471946225	4975	4945	4975	4945	2465
586	20230906	110600	459718410	4950	4945	4950	4940	121
587	20230906	110500	459120410	4940	4945	4950	4935	134
588	20230906	110400	458457930	4950	4940	4950	4935	374
589	20230906	110300	456611060	4950	4930	4950	4930	453
590	20230906	110200	454375130	4930	4930	4930	4925	28
591	20230906	110100	454237130	4940	4925	4940	4925	41
592	20230906	110000	454035190	4925	4930	4940	4925	285
593	20230906	105900	452630350	4930	4925	4930	4925	51
594	20230906	105800	452379170	4935	4930	4935	4930	136
595	20230906	105700	451708185	4920	4920	4920	4920	57
596	20230906	105600	451427745	4930	4920	4930	4920	145
597	20230906	105500	450713040	4935	4935	4940	4920	251
598	20230906	105400	449476775	4935	4970	4970	4925	1321
599	20230906	105300	442953180	4975	4905	4990	4905	10322
600	20230906	105200	391789845	4900	4905	4905	4900	30
601	20230906	105100	391642840	4905	4905	4905	4905	65
602	20230906	105000	391324015	4910	4910	4910	4910	738
603	20230906	104900	387700435	4910	4910	4910	4910	0
604	20230906	104800	387700435	4910	4895	4910	4895	1462
605	20230906	104700	380527750	4900	4900	4900	4900	806
606	20230906	104600	376578350	4900	4900	4900	4900	0
607	20230906	104500	376578350	4900	4880	4900	4880	383
608	20230906	104400	374707405	4880	4885	4885	4880	49
609	20230906	104300	374468185	4880	4905	4905	4880	497
610	20230906	104200	372039600	4910	4910	4910	4910	0
611	20230906	104100	372039600	4910	4910	4910	4910	1
612	20230906	104000	372034690	4880	4905	4905	4880	123
613	20230906	103900	371432150	4910	4910	4910	4910	1
614	20230906	103800	371427240	4910	4890	4910	4875	401
615	20230906	103700	369459260	4905	4895	4905	4895	3
616	20230906	103600	369444565	4905	4905	4910	4905	102
617	20230906	103500	368944245	4905	4900	4905	4900	66
618	20230906	103400	368620590	4905	4910	4910	4905	185
619	20230906	103300	367713040	4910	4900	4910	4900	45
620	20230906	103200	367492415	4900	4905	4905	4900	6
621	20230906	103100	367463010	4905	4900	4905	4900	3
622	20230906	103000	367448300	4905	4880	4905	4880	101
623	20230906	102900	366955395	4905	4880	4905	4880	502
624	20230906	102800	364505610	4905	4905	4910	4880	457
625	20230906	102700	362263250	4910	4910	4910	4910	0
626	20230906	102600	362263250	4910	4910	4910	4910	0
627	20230906	102500	362263250	4910	4910	4910	4910	1
628	20230906	102400	362258340	4875	4915	4915	4875	340
629	20230906	102300	360588925	4915	4905	4915	4880	1047
630	20230906	102200	355448875	4865	4910	4910	4820	7292
631	20230906	102100	320041220	4910	4890	4915	4890	272
632	20230906	102000	318709230	4890	4890	4890	4880	25
633	20230906	101900	318587120	4890	4890	4890	4890	0
634	20230906	101800	318587120	4890	4890	4890	4890	1456
635	20230906	101700	311467280	4890	4895	4895	4890	964
636	20230906	101600	306751460	4905	4905	4905	4905	100
637	20230906	101500	306260960	4895	4895	4895	4895	0
638	20230906	101400	306260960	4895	4895	4895	4895	178
639	20230906	101300	305389650	4895	4900	4910	4895	2659
640	20230906	101200	292367115	4900	4900	4900	4900	160
641	20230906	101100	291583115	4900	4890	4900	4890	1420
642	20230906	101000	284637030	4890	4870	4890	4870	1544
643	20230906	100900	277092755	4870	4865	4870	4865	2384
644	20230906	100800	265485180	4865	4865	4865	4865	0
645	20230906	100700	265485180	4865	4865	4865	4865	2
646	20230906	100600	265475450	4865	4860	4865	4860	11
647	20230906	100500	265421975	4855	4855	4855	4855	98
648	20230906	100400	264946185	4855	4855	4855	4850	122
649	20230906	100300	264354010	4855	4855	4855	4855	0
650	20230906	100200	264354010	4855	4855	4855	4855	0
651	20230906	100100	264354010	4855	4855	4855	4855	1
652	20230906	100000	264349155	4855	4855	4855	4855	0
653	20230906	095900	264349155	4855	4850	4855	4850	936
654	20230906	095800	259809515	4850	4850	4850	4850	0
655	20230906	095700	259809515	4850	4850	4850	4850	2
656	20230906	095600	259799815	4850	4850	4850	4850	0
657	20230906	095500	259799815	4850	4855	4855	4850	24
658	20230906	095400	259683395	4855	4855	4855	4855	8
659	20230906	095300	259644555	4855	4850	4855	4850	711
660	20230906	095200	256193325	4855	4855	4855	4855	0
661	20230906	095100	256193325	4855	4850	4855	4850	47
662	20230906	095000	255965370	4855	4855	4855	4855	15
663	20230906	094900	255892545	4855	4855	4855	4855	10
664	20230906	094800	255843995	4865	4865	4865	4855	112
665	20230906	094700	255300025	4865	4865	4865	4865	0
666	20230906	094600	255300025	4865	4865	4865	4865	0
667	20230906	094500	255300025	4865	4865	4865	4865	0
668	20230906	094400	255300025	4865	4865	4865	4865	1
669	20230906	094300	255295160	4865	4865	4865	4865	0
670	20230906	094200	255295160	4865	4865	4865	4865	1
671	20230906	094100	255290295	4865	4865	4865	4865	1
672	20230906	094000	255285430	4865	4865	4865	4850	603
673	20230906	093900	252351865	4865	4855	4865	4850	1237
674	20230906	093800	246352255	4855	4855	4855	4855	2
675	20230906	093700	246342545	4865	4855	4865	4855	197
676	20230906	093600	245385850	4855	4855	4855	4855	300
677	20230906	093500	243929350	4855	4850	4855	4850	160
678	20230906	093400	243153140	4855	4860	4860	4855	59
679	20230906	093300	242866645	4860	4860	4860	4860	17
680	20230906	093200	242784025	4860	4855	4865	4855	478
681	20230906	093100	240458625	4870	4870	4870	4870	0
682	20230906	093000	240458625	4870	4870	4870	4870	0
683	20230906	092900	240458625	4870	4865	4870	4865	212
684	20230906	092800	239427240	4870	4870	4870	4870	0
685	20230906	092700	239427240	4870	4870	4870	4870	1
686	20230906	092600	239422370	4820	4865	4865	4820	4313
687	20230906	092500	218490835	4865	4875	4875	4865	51
688	20230906	092400	218242710	4855	4875	4875	4855	524
689	20230906	092300	215688280	4860	4875	4875	4860	424
690	20230906	092200	213626875	4855	4860	4875	4855	331
691	20230906	092100	212018455	4855	4860	4860	4855	200
692	20230906	092000	211046705	4860	4880	4880	4860	954
693	20230906	091900	206391685	4880	4855	4880	4855	5613
694	20230906	091800	179104885	4855	4830	4855	4825	16
695	20230906	091700	179027625	4855	4830	4855	4820	295
696	20230906	091600	177603450	4820	4830	4830	4820	1011
697	20230906	091500	172725320	4830	4830	4830	4830	207
698	20230906	091400	171725510	4830	4825	4830	4825	1000
699	20230906	091300	166896535	4825	4815	4825	4805	2719
700	20230906	091200	153808590	4815	4810	4815	4810	306
701	20230906	091100	152336225	4815	4810	4815	4810	502
702	20230906	091000	149920565	4810	4800	4810	4800	564
703	20230906	090900	147210785	4805	4780	4810	4780	93
704	20230906	090800	146763995	4780	4770	4820	4765	5328
705	20230906	090700	121254220	4765	4785	4785	4765	1903
706	20230906	090600	112175400	4785	4780	4785	4780	815
707	20230906	090500	108279165	4770	4825	4825	4770	6246
708	20230906	090400	78381935	4830	4790	4830	4790	6
709	20230906	090300	78353155	4790	4840	4840	4790	1537
710	20230906	090200	70975580	4840	4850	4850	4805	632
711	20230906	090100	67932885	4870	4865	4875	4780	7106
712	20230906	090000	33683455	4845	4870	4875	4845	6417