KissMeData/094480/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194600	767619430	4985	4985	4985	4985	6007
3	20230921	194500	767619430	4985	4985	4985	4985	0
4	20230921	194400	767619430	4985	4985	4985	4985	0
5	20230921	194300	767619430	4985	4985	4985	4985	0
6	20230921	194200	767619430	4985	4985	4985	4985	0
7	20230921	194100	767619430	4985	4985	4985	4985	0
8	20230921	194000	767619430	4985	4985	4985	4985	0
9	20230921	193900	767619430	4985	4985	4985	4985	0
10	20230921	193800	767619430	4985	4985	4985	4985	0
11	20230921	193700	767619430	4985	4985	4985	4985	0
12	20230921	193600	767619430	4985	4985	4985	4985	0
13	20230921	193500	767619430	4985	4985	4985	4985	0
14	20230921	193400	767619430	4985	4985	4985	4985	0
15	20230921	193300	767619430	4985	4985	4985	4985	0
16	20230921	193200	767619430	4985	4985	4985	4985	0
17	20230921	193100	767619430	4985	4985	4985	4985	0
18	20230921	193000	767619430	4985	4985	4985	4985	0
19	20230921	192900	767619430	4985	4985	4985	4985	0
20	20230921	192800	767619430	4985	4985	4985	4985	0
21	20230921	192700	767619430	4985	4985	4985	4985	0
22	20230921	192600	767619430	4985	4985	4985	4985	0
23	20230921	192500	767619430	4985	4985	4985	4985	0
24	20230921	192400	767619430	4985	4985	4985	4985	0
25	20230921	192300	767619430	4985	4985	4985	4985	0
26	20230921	192200	767619430	4985	4985	4985	4985	0
27	20230921	192100	767619430	4985	4985	4985	4985	0
28	20230921	192000	767619430	4985	4985	4985	4985	0
29	20230921	191900	767619430	4985	4985	4985	4985	0
30	20230921	191800	767619430	4985	4985	4985	4985	0
31	20230921	191700	767619430	4985	4985	4985	4985	0
32	20230921	191600	767619430	4985	4985	4985	4985	6007
33	20230921	191500	767619430	4985	4985	4985	4985	0
34	20230921	191400	767619430	4985	4985	4985	4985	0
35	20230921	191300	767619430	4985	4985	4985	4985	0
36	20230921	191200	767619430	4985	4985	4985	4985	0
37	20230921	191100	767619430	4985	4985	4985	4985	0
38	20230921	191000	767619430	4985	4985	4985	4985	0
39	20230921	190900	767619430	4985	4985	4985	4985	0
40	20230921	190800	767619430	4985	4985	4985	4985	0
41	20230921	190700	767619430	4985	4985	4985	4985	0
42	20230921	190600	767619430	4985	4985	4985	4985	0
43	20230921	190500	767619430	4985	4985	4985	4985	0
44	20230921	190400	767619430	4985	4985	4985	4985	0
45	20230921	190300	767619430	4985	4985	4985	4985	0
46	20230921	190200	767619430	4985	4985	4985	4985	0
47	20230921	190100	767619430	4985	4985	4985	4985	0
48	20230921	190000	767619430	4985	4985	4985	4985	0
49	20230921	185900	767619430	4985	4985	4985	4985	0
50	20230921	185800	767619430	4985	4985	4985	4985	0
51	20230921	185700	767619430	4985	4985	4985	4985	0
52	20230921	185600	767619430	4985	4985	4985	4985	0
53	20230921	185500	767619430	4985	4985	4985	4985	0
54	20230921	185400	767619430	4985	4985	4985	4985	0
55	20230921	185300	767619430	4985	4985	4985	4985	0
56	20230921	185200	767619430	4985	4985	4985	4985	0
57	20230921	185100	767619430	4985	4985	4985	4985	0
58	20230921	185000	767619430	4985	4985	4985	4985	0
59	20230921	184900	767619430	4985	4985	4985	4985	0
60	20230921	184800	767619430	4985	4985	4985	4985	0
61	20230921	184700	767619430	4985	4985	4985	4985	0
62	20230921	184600	767619430	4985	4985	4985	4985	6007
63	20230921	184500	767619430	4985	4985	4985	4985	0
64	20230921	184400	767619430	4985	4985	4985	4985	0
65	20230921	184300	767619430	4985	4985	4985	4985	0
66	20230921	184200	767619430	4985	4985	4985	4985	0
67	20230921	184100	767619430	4985	4985	4985	4985	0
68	20230921	184000	767619430	4985	4985	4985	4985	0
69	20230921	183900	767619430	4985	4985	4985	4985	0
70	20230921	183800	767619430	4985	4985	4985	4985	0
71	20230921	183700	767619430	4985	4985	4985	4985	0
72	20230921	183600	767619430	4985	4985	4985	4985	0
73	20230921	183500	767619430	4985	4985	4985	4985	0
74	20230921	183400	767619430	4985	4985	4985	4985	0
75	20230921	183300	767619430	4985	4985	4985	4985	0
76	20230921	183200	767619430	4985	4985	4985	4985	0
77	20230921	183100	767619430	4985	4985	4985	4985	0
78	20230921	183000	767619430	4985	4985	4985	4985	0
79	20230921	182900	767619430	4985	4985	4985	4985	0
80	20230921	182800	767619430	4985	4985	4985	4985	0
81	20230921	182700	767619430	4985	4985	4985	4985	0
82	20230921	182600	767619430	4985	4985	4985	4985	0
83	20230921	182500	767619430	4985	4985	4985	4985	0
84	20230921	182400	767619430	4985	4985	4985	4985	0
85	20230921	182300	767619430	4985	4985	4985	4985	0
86	20230921	182200	767619430	4985	4985	4985	4985	0
87	20230921	182100	767619430	4985	4985	4985	4985	0
88	20230921	182000	767619430	4985	4985	4985	4985	0
89	20230921	181900	767619430	4985	4985	4985	4985	0
90	20230921	181800	767619430	4985	4985	4985	4985	0
91	20230921	181700	767619430	4985	4985	4985	4985	0
92	20230921	181600	767619430	4985	4985	4985	4985	6007
93	20230921	181500	767619430	4985	4985	4985	4985	0
94	20230921	181400	767619430	4985	4985	4985	4985	0
95	20230921	181300	767619430	4985	4985	4985	4985	0
96	20230921	181200	767619430	4985	4985	4985	4985	0
97	20230921	181100	767619430	4985	4985	4985	4985	0
98	20230921	181000	767619430	4985	4985	4985	4985	0
99	20230921	180900	767619430	4985	4985	4985	4985	0
100	20230921	180800	767619430	4985	4985	4985	4985	0
101	20230921	180700	767619430	4985	4985	4985	4985	0
102	20230921	180600	767619430	4985	4985	4985	4985	0
103	20230921	180500	767619430	4985	4985	4985	4985	0
104	20230921	180400	767619430	4985	4985	4985	4985	0
105	20230921	180300	767619430	4985	4985	4985	4985	0
106	20230921	180200	767619430	4985	4985	4985	4985	0
107	20230921	180100	767619430	4985	4985	4985	4985	0
108	20230921	180000	767619430	4985	4985	4985	4985	0
109	20230921	175900	767619430	4985	4985	4985	4985	0
110	20230921	175800	767619430	4985	4985	4985	4985	0
111	20230921	175700	767619430	4985	4985	4985	4985	0
112	20230921	175600	767619430	4985	4985	4985	4985	0
113	20230921	175500	767619430	4985	4985	4985	4985	0
114	20230921	175400	767619430	4985	4985	4985	4985	0
115	20230921	175300	767619430	4985	4985	4985	4985	0
116	20230921	175200	767619430	4985	4985	4985	4985	0
117	20230921	175100	767619430	4985	4985	4985	4985	0
118	20230921	175000	767619430	4985	4985	4985	4985	0
119	20230921	174900	767619430	4985	4985	4985	4985	0
120	20230921	174800	767619430	4985	4985	4985	4985	0
121	20230921	174700	767619430	4985	4985	4985	4985	0
122	20230921	174600	767619430	4985	4985	4985	4985	6007
123	20230921	174500	767619430	4985	4985	4985	4985	0
124	20230921	174400	767619430	4985	4985	4985	4985	0
125	20230921	174300	767619430	4985	4985	4985	4985	0
126	20230921	174200	767619430	4985	4985	4985	4985	0
127	20230921	174100	767619430	4985	4985	4985	4985	0
128	20230921	174000	767619430	4985	4985	4985	4985	0
129	20230921	173900	767619430	4985	4985	4985	4985	0
130	20230921	173800	767619430	4985	4985	4985	4985	0
131	20230921	173700	767619430	4985	4985	4985	4985	0
132	20230921	173600	767619430	4985	4985	4985	4985	0
133	20230921	173500	767619430	4985	4985	4985	4985	0
134	20230921	173400	767619430	4985	4985	4985	4985	0
135	20230921	173300	767619430	4985	4985	4985	4985	0
136	20230921	173200	767619430	4985	4985	4985	4985	0
137	20230921	173100	767619430	4985	4985	4985	4985	0
138	20230921	173000	767619430	4985	4985	4985	4985	0
139	20230921	172900	767619430	4985	4985	4985	4985	0
140	20230921	172800	767619430	4985	4985	4985	4985	0
141	20230921	172700	767619430	4985	4985	4985	4985	0
142	20230921	172600	767619430	4985	4985	4985	4985	0
143	20230921	172500	767619430	4985	4985	4985	4985	0
144	20230921	172400	767619430	4985	4985	4985	4985	0
145	20230921	172300	767619430	4985	4985	4985	4985	0
146	20230921	172200	767619430	4985	4985	4985	4985	0
147	20230921	172100	767619430	4985	4985	4985	4985	0
148	20230921	172000	767619430	4985	4985	4985	4985	0
149	20230921	171900	767619430	4985	4985	4985	4985	0
150	20230921	171800	767619430	4985	4985	4985	4985	0
151	20230921	171700	767619430	4985	4985	4985	4985	0
152	20230921	171600	767619430	4985	4985	4985	4985	6007
153	20230921	171500	767619430	4985	4985	4985	4985	0
154	20230921	171400	767619430	4985	4985	4985	4985	0
155	20230921	171300	767619430	4985	4985	4985	4985	0
156	20230921	171200	767619430	4985	4985	4985	4985	0
157	20230921	171100	767619430	4985	4985	4985	4985	0
158	20230921	171000	767619430	4985	4985	4985	4985	0
159	20230921	170900	767619430	4985	4985	4985	4985	0
160	20230921	170800	767619430	4985	4985	4985	4985	0
161	20230921	170700	767619430	4985	4985	4985	4985	0
162	20230921	170600	767619430	4985	4985	4985	4985	0
163	20230921	170500	767619430	4985	4985	4985	4985	0
164	20230921	170400	767619430	4985	4985	4985	4985	0
165	20230921	170300	767619430	4985	4985	4985	4985	0
166	20230921	170200	767619430	4985	4985	4985	4985	0
167	20230921	170100	767619430	4985	4985	4985	4985	0
168	20230921	170000	767619430	4985	4985	4985	4985	0
169	20230921	165900	767619430	4985	4985	4985	4985	0
170	20230921	165800	767619430	4985	4985	4985	4985	0
171	20230921	165700	767619430	4985	4985	4985	4985	0
172	20230921	165600	767619430	4985	4985	4985	4985	0
173	20230921	165500	767619430	4985	4985	4985	4985	0
174	20230921	165400	767619430	4985	4985	4985	4985	0
175	20230921	165300	767619430	4985	4985	4985	4985	0
176	20230921	165200	767619430	4985	4985	4985	4985	0
177	20230921	165100	767619430	4985	4985	4985	4985	0
178	20230921	165000	767619430	4985	4985	4985	4985	0
179	20230921	164900	767619430	4985	4985	4985	4985	0
180	20230921	164800	767619430	4985	4985	4985	4985	0
181	20230921	164700	767619430	4985	4985	4985	4985	0
182	20230921	164600	767619430	4985	4985	4985	4985	6007
183	20230921	164500	767619430	4985	4985	4985	4985	0
184	20230921	164400	767619430	4985	4985	4985	4985	0
185	20230921	164300	767619430	4985	4985	4985	4985	0
186	20230921	164200	767619430	4985	4985	4985	4985	0
187	20230921	164100	767619430	4985	4985	4985	4985	0
188	20230921	164000	767619430	4985	4985	4985	4985	0
189	20230921	163900	767619430	4985	4985	4985	4985	0
190	20230921	163800	767619430	4985	4985	4985	4985	0
191	20230921	163700	767619430	4985	4985	4985	4985	0
192	20230921	163600	767619430	4985	4985	4985	4985	0
193	20230921	163500	767619430	4985	4985	4985	4985	0
194	20230921	163400	767619430	4985	4985	4985	4985	0
195	20230921	163300	767619430	4985	4985	4985	4985	0
196	20230921	163200	767619430	4985	4985	4985	4985	0
197	20230921	163100	767619430	4985	4985	4985	4985	0
198	20230921	163000	767619430	4985	4985	4985	4985	0
199	20230921	162900	767619430	4985	4985	4985	4985	0
200	20230921	162800	767619430	4985	4985	4985	4985	0
201	20230921	162700	767619430	4985	4985	4985	4985	0
202	20230921	162600	767619430	4985	4985	4985	4985	0
203	20230921	162500	767619430	4985	4985	4985	4985	0
204	20230921	162400	767619430	4985	4985	4985	4985	0
205	20230921	162300	767619430	4985	4985	4985	4985	0
206	20230921	162200	767619430	4985	4985	4985	4985	0
207	20230921	162100	767619430	4985	4985	4985	4985	0
208	20230921	162000	767619430	4985	4985	4985	4985	0
209	20230921	161900	767619430	4985	4985	4985	4985	0
210	20230921	161800	767619430	4985	4985	4985	4985	0
211	20230921	161700	767619430	4985	4985	4985	4985	0
212	20230921	161600	767619430	4985	4985	4985	4985	6007
213	20230921	161500	767619430	4985	4985	4985	4985	0
214	20230921	161400	767619430	4985	4985	4985	4985	0
215	20230921	161300	767619430	4985	4985	4985	4985	0
216	20230921	161200	767619430	4985	4985	4985	4985	0
217	20230921	161100	767619430	4985	4985	4985	4985	0
218	20230921	161000	767619430	4985	4985	4985	4985	0
219	20230921	160900	767619430	4985	4985	4985	4985	0
220	20230921	160800	767619430	4985	4985	4985	4985	0
221	20230921	160700	767619430	4985	4985	4985	4985	0
222	20230921	160600	767619430	4985	4985	4985	4985	0
223	20230921	160500	767619430	4985	4985	4985	4985	0
224	20230921	160400	767619430	4985	4985	4985	4985	0
225	20230921	160300	767619430	4985	4985	4985	4985	0
226	20230921	160200	767619430	4985	4985	4985	4985	0
227	20230921	160100	767619430	4985	4985	4985	4985	0
228	20230921	160000	767619430	4985	4985	4985	4985	0
229	20230921	155900	767619430	4985	4985	4985	4985	0
230	20230921	155800	767619430	4985	4985	4985	4985	0
231	20230921	155700	767619430	4985	4985	4985	4985	0
232	20230921	155600	767619430	4985	4985	4985	4985	0
233	20230921	155500	767619430	4985	4985	4985	4985	0
234	20230921	155400	767619430	4985	4985	4985	4985	0
235	20230921	155300	767619430	4985	4985	4985	4985	0
236	20230921	155200	767619430	4985	4985	4985	4985	0
237	20230921	155100	767619430	4985	4985	4985	4985	0
238	20230921	155000	767619430	4985	4985	4985	4985	0
239	20230921	154900	767619430	4985	4985	4985	4985	0
240	20230921	154800	767619430	4985	4985	4985	4985	0
241	20230921	154700	767619430	4985	4985	4985	4985	0
242	20230921	154600	767619430	4985	4985	4985	4985	6007
243	20230921	154500	767619430	4985	4985	4985	4985	0
244	20230921	154400	767619430	4985	4985	4985	4985	0
245	20230921	154300	767619430	4985	4985	4985	4985	0
246	20230921	154200	767619430	4985	4985	4985	4985	0
247	20230921	154100	767619430	4985	4985	4985	4985	0
248	20230921	154000	767619430	4985	4985	4985	4985	0
249	20230921	153900	767619430	4985	4985	4985	4985	0
250	20230921	153800	767619430	4985	4985	4985	4985	0
251	20230921	153700	767619430	4985	4985	4985	4985	0
252	20230921	153600	767619430	4985	4985	4985	4985	0
253	20230921	153500	767619430	4985	4985	4985	4985	0
254	20230921	153400	767619430	4985	4985	4985	4985	0
255	20230921	153300	767619430	4985	4985	4985	4985	0
256	20230921	153200	767619430	4985	4985	4985	4985	0
257	20230921	153100	767619430	4985	4985	4985	4985	0
258	20230921	153000	767619430	4985	4985	4985	4985	6007
259	20230921	152900	737674535	5000	5000	5000	5000	0
260	20230921	152800	737674535	5000	5000	5000	5000	0
261	20230921	152700	737674535	5000	5000	5000	5000	0
262	20230921	152600	737674535	5000	5000	5000	5000	0
263	20230921	152500	737674535	5000	5000	5000	5000	0
264	20230921	152400	737674535	5000	5000	5000	5000	0
265	20230921	152300	737674535	5000	5000	5000	5000	0
266	20230921	152200	737674535	5000	5000	5000	5000	0
267	20230921	152100	737674535	5000	5000	5000	5000	0
268	20230921	152000	737674535	5000	5000	5000	5000	0
269	20230921	151900	737674535	5000	5010	5010	5000	446
270	20230921	151800	735443495	5000	5000	5000	5000	416
271	20230921	151700	733363495	5000	5000	5000	4995	438
272	20230921	151600	731175395	5000	4990	5000	4990	157
273	20230921	151500	730391420	4995	4995	5000	4995	2018
274	20230921	151400	720310495	5000	5000	5000	4995	669
275	20230921	151300	716968785	5000	5000	5000	4995	63
276	20230921	151200	716654035	5000	4995	5000	4995	103
277	20230921	151100	716139535	5000	4995	5000	4995	52
278	20230921	151000	715879785	5000	5000	5000	4995	348
279	20230921	150900	714139925	5000	5000	5000	4995	742
280	20230921	150800	710430540	4995	5010	5010	4995	1307
281	20230921	150700	703896260	5010	5010	5010	5010	5
282	20230921	150600	703871210	5010	5010	5010	5000	567
283	20230921	150500	701036140	5010	5010	5010	5000	829
284	20230921	150400	696890970	5010	5000	5010	5000	163
285	20230921	150300	696075340	5010	5010	5010	5000	51
286	20230921	150200	695820280	5010	5010	5010	5000	6712
287	20230921	150100	662255620	5010	5000	5010	5000	266
288	20230921	150000	660925510	5010	5010	5010	5010	10
289	20230921	145900	660875410	5020	5010	5020	5010	1411
290	20230921	145800	653806270	5030	5030	5030	5030	0
291	20230921	145700	653806270	5030	5030	5030	5030	39
292	20230921	145600	653610100	5030	5030	5030	5030	4
293	20230921	145500	653589980	5030	5020	5030	5020	22
294	20230921	145400	653479520	5030	5020	5030	5010	6428
295	20230921	145300	621269960	5030	5040	5040	5020	1282
296	20230921	145200	614832710	5040	5040	5040	5040	13
297	20230921	145100	614767190	5020	5030	5050	5020	17
298	20230921	145000	614681560	5030	5010	5050	5010	752
299	20230921	144900	610908900	5020	5010	5020	5010	2054
300	20230921	144800	600602820	5020	5010	5020	5010	1034
301	20230921	144700	595422140	5020	5020	5020	5020	1
302	20230921	144600	595417120	5020	5020	5020	5020	111
303	20230921	144500	594859900	5020	5020	5030	5020	2073
304	20230921	144400	584453420	5030	5030	5030	5020	1603
305	20230921	144300	576406330	5020	5030	5030	5020	524
306	20230921	144200	573770850	5040	5040	5040	5030	59
307	20230921	144100	573473550	5040	5030	5040	5030	79
308	20230921	144000	573076090	5030	5040	5040	5030	1349
309	20230921	143900	566290540	5040	5040	5040	5030	784
310	20230921	143800	562345980	5040	5040	5040	5040	2
311	20230921	143700	562335900	5040	5040	5040	5040	101
312	20230921	143600	561826860	5040	5030	5040	5030	51
313	20230921	143500	561570320	5040	5040	5040	5040	0
314	20230921	143400	561570320	5040	5040	5040	5040	11
315	20230921	143300	561514880	5050	5050	5050	5050	20
316	20230921	143200	561413880	5050	5050	5050	5050	4
317	20230921	143100	561393680	5050	5050	5050	5050	0
318	20230921	143000	561393680	5050	5050	5050	5050	0
319	20230921	142900	561393680	5050	5050	5050	5050	0
320	20230921	142800	561393680	5050	5050	5050	5050	0
321	20230921	142700	561393680	5050	5050	5050	5050	6
322	20230921	142600	561363380	5050	5050	5050	5040	114
323	20230921	142500	560788760	5040	5040	5040	5040	2003
324	20230921	142400	550693640	5040	5040	5040	5040	104
325	20230921	142300	550169480	5040	5040	5040	5040	204
326	20230921	142200	549141320	5040	5040	5040	5040	5
327	20230921	142100	549116120	5040	5030	5050	5030	3390
328	20230921	142000	532048600	5050	5040	5050	5040	3
329	20230921	141900	532033470	5050	5040	5050	5040	3
330	20230921	141800	532018340	5050	5030	5050	5030	1012
331	20230921	141700	526927840	5050	5050	5050	5040	152
332	20230921	141600	526160280	5050	5050	5050	5050	1
333	20230921	141500	526155230	5040	5040	5040	5040	0
334	20230921	141400	526155230	5040	5030	5040	5030	300
335	20230921	141300	524644230	5050	5050	5050	5050	200
336	20230921	141200	523634230	5050	5050	5050	5050	1
337	20230921	141100	523629180	5030	5030	5030	5030	0
338	20230921	141000	523629180	5030	5030	5050	5030	190
339	20230921	140900	522673220	5050	5050	5050	5050	0
340	20230921	140800	522673220	5050	5050	5050	5050	0
341	20230921	140700	522673220	5050	5050	5050	5050	0
342	20230921	140600	522673220	5050	5050	5050	5050	1
343	20230921	140500	522668170	5050	5040	5050	5030	38
344	20230921	140400	522476940	5040	5050	5050	5040	4
345	20230921	140300	522456770	5050	5040	5050	5040	22
346	20230921	140200	522345840	5040	5040	5040	5040	81
347	20230921	140100	521937600	5040	5040	5040	5040	1
348	20230921	140000	521932560	5040	5040	5040	5040	0
349	20230921	135900	521932560	5040	5040	5040	5040	1
350	20230921	135800	521927520	5040	5050	5050	5040	54
351	20230921	135700	521655340	5040	5040	5040	5040	309
352	20230921	135600	520097980	5050	5040	5050	5040	521
353	20230921	135500	517468100	5040	5040	5040	5040	70
354	20230921	135400	517115300	5040	5040	5040	5040	467
355	20230921	135300	514761620	5040	5040	5040	5040	6
356	20230921	135200	514731380	5040	5040	5040	5040	5
357	20230921	135100	514706180	5030	5030	5030	5030	625
358	20230921	135000	511562430	5040	5040	5040	5040	106
359	20230921	134900	511028190	5040	5040	5040	5040	2
360	20230921	134800	511018110	5030	5030	5030	5030	0
361	20230921	134700	511018110	5030	5030	5030	5030	0
362	20230921	134600	511018110	5030	5030	5030	5030	54
363	20230921	134500	510746490	5030	5020	5030	5020	40
364	20230921	134400	510545670	5030	5030	5030	5030	84
365	20230921	134300	510123150	5040	5030	5040	5030	19
366	20230921	134200	510027570	5030	5030	5030	5030	5
367	20230921	134100	510002420	5040	5040	5040	5040	0
368	20230921	134000	510002420	5040	5040	5040	5030	6
369	20230921	133900	509972210	5030	5040	5040	5030	2
370	20230921	133800	509962140	5040	5030	5040	5030	5
371	20230921	133700	509936970	5040	5030	5040	5030	141
372	20230921	133600	509226720	5040	5030	5040	5030	282
373	20230921	133500	507808220	5030	5030	5030	5030	30
374	20230921	133400	507657320	5030	5030	5030	5030	10
375	20230921	133300	507607020	5030	5030	5030	5020	2022
376	20230921	133200	497456360	5030	5030	5030	5030	12
377	20230921	133100	497396000	5030	5030	5030	5030	10
378	20230921	133000	497345700	5030	5030	5030	5030	50
379	20230921	132900	497094200	5030	5030	5030	5020	117
380	20230921	132800	496505760	5030	5030	5030	5030	302
381	20230921	132700	494986700	5030	5030	5030	5030	1
382	20230921	132600	494981670	5030	5030	5030	5030	0
383	20230921	132500	494981670	5030	5020	5030	5020	127
384	20230921	132400	494343220	5030	5030	5030	5030	55
385	20230921	132300	494066570	5030	5020	5030	5020	63
386	20230921	132200	493750180	5030	5030	5030	5020	531
387	20230921	132100	491079280	5030	5020	5030	5020	2052
388	20230921	132000	480778200	5020	5020	5020	5020	15
389	20230921	131900	480702900	5020	5010	5020	5010	99
390	20230921	131800	480206900	5020	5020	5020	5020	0
391	20230921	131700	480206900	5020	5020	5020	5020	48
392	20230921	131600	479965940	5020	5020	5020	5020	2
393	20230921	131500	479955900	5020	5020	5020	5020	13
394	20230921	131400	479890640	5020	5010	5020	5010	1115
395	20230921	131300	474304450	5020	5010	5020	5000	60
396	20230921	131200	474003870	5010	5010	5020	5010	176
397	20230921	131100	473122070	5010	5010	5020	5010	41
398	20230921	131000	472916650	5020	5010	5020	5010	440
399	20230921	130900	470712240	5020	5010	5020	5010	41
400	20230921	130800	470506820	5020	5020	5020	5020	20
401	20230921	130700	470406420	5020	5020	5020	5020	10
402	20230921	130600	470356220	5030	5030	5030	5020	5
403	20230921	130500	470331090	5030	5010	5030	5000	4484
404	20230921	130400	447899280	5030	5010	5030	5010	4924
405	20230921	130300	423229850	5030	5030	5030	5030	0
406	20230921	130200	423229850	5030	5030	5030	5030	0
407	20230921	130100	423229850	5030	5020	5030	5020	1272
408	20230921	130000	416844090	5020	5020	5020	5020	101
409	20230921	125900	416337070	5040	5030	5040	5020	1023
410	20230921	125800	411201330	5040	5030	5040	5020	4341
411	20230921	125700	389407560	5040	5040	5040	5040	3
412	20230921	125600	389392440	5040	5030	5040	5030	74
413	20230921	125500	389020200	5040	5030	5040	5030	152
414	20230921	125400	388255580	5040	5030	5040	5030	102
415	20230921	125300	387742500	5030	5030	5030	5030	430
416	20230921	125200	385579600	5040	5040	5040	5030	574
417	20230921	125100	382692350	5040	5040	5040	5040	0
418	20230921	125000	382692350	5040	5030	5050	5030	522
419	20230921	124900	380066630	5030	5030	5050	5030	305
420	20230921	124800	378532320	5050	5040	5050	5030	301
421	20230921	124700	377017910	5030	5030	5030	5030	54
422	20230921	124600	376746290	5030	5030	5030	5030	0
423	20230921	124500	376746290	5030	5030	5030	5030	200
424	20230921	124400	375740290	5050	5050	5050	5050	0
425	20230921	124300	375740290	5050	5050	5050	5050	275
426	20230921	124200	374351540	5030	5030	5030	5030	7
427	20230921	124100	374316330	5050	5050	5050	5050	5
428	20230921	124000	374291080	5040	5040	5040	5040	11
429	20230921	123900	374235640	5040	5050	5050	5040	20
430	20230921	123800	374134740	5050	5050	5050	5050	0
431	20230921	123700	374134740	5050	5050	5050	5050	2
432	20230921	123600	374124640	5030	5030	5030	5030	0
433	20230921	123500	374124640	5030	5030	5030	5030	0
434	20230921	123400	374124640	5030	5050	5050	5030	845
435	20230921	123300	369874270	5050	5050	5050	5050	0
436	20230921	123200	369874270	5050	5050	5050	5050	0
437	20230921	123100	369874270	5050	5050	5050	5050	325
438	20230921	123000	368233020	5050	5050	5050	5050	70
439	20230921	122900	367879520	5050	5050	5050	5050	21
440	20230921	122800	367773470	5040	5040	5050	5040	1349
441	20230921	122700	360974460	5040	5040	5040	5040	164
442	20230921	122600	360147900	5050	5030	5050	5030	753
443	20230921	122500	356357100	5050	5050	5050	5050	200
444	20230921	122400	355347100	5050	5050	5050	5050	0
445	20230921	122300	355347100	5050	5040	5050	5040	400
446	20230921	122200	353327150	5050	5050	5050	5050	0
447	20230921	122100	353327150	5050	5050	5050	5050	0
448	20230921	122000	353327150	5050	5050	5050	5050	0
449	20230921	121900	353327150	5050	5050	5050	5050	0
450	20230921	121800	353327150	5050	5030	5050	5030	302
451	20230921	121700	351808060	5040	5030	5050	5030	443
452	20230921	121600	349579620	5050	5050	5050	5050	0
453	20230921	121500	349579620	5050	5050	5050	5050	14
454	20230921	121400	349508920	5040	5030	5040	5030	70
455	20230921	121300	349156770	5030	5030	5030	5030	50
456	20230921	121200	348905270	5050	5040	5050	5040	11
457	20230921	121100	348849810	5040	5040	5050	5040	211
458	20230921	121000	347786340	5040	5040	5040	5040	1
459	20230921	120900	347781300	5040	5030	5040	5030	3
460	20230921	120800	347766190	5030	5040	5040	5030	310
461	20230921	120700	346206790	5040	5030	5040	5030	178
462	20230921	120600	345311410	5040	5030	5040	5030	110
463	20230921	120500	344758100	5040	5030	5040	5030	162
464	20230921	120400	343943040	5050	5050	5050	5050	0
465	20230921	120300	343943040	5050	5050	5050	5050	0
466	20230921	120200	343943040	5050	5050	5050	5030	80
467	20230921	120100	343540600	5040	5040	5040	5040	100
468	20230921	120000	343036600	5050	5050	5050	5050	54
469	20230921	115900	342763900	5050	5050	5050	5050	0
470	20230921	115800	342763900	5050	5050	5050	5050	3
471	20230921	115700	342748750	5050	5050	5050	5050	0
472	20230921	115600	342748750	5050	5050	5050	5050	0
473	20230921	115500	342748750	5050	5050	5050	5050	10
474	20230921	115400	342698250	5050	5050	5050	5050	1
475	20230921	115300	342693200	5050	5030	5050	5030	425
476	20230921	115200	340555390	5050	5050	5050	5050	0
477	20230921	115100	340555390	5050	5030	5050	5030	51
478	20230921	115000	340298840	5050	5050	5050	5040	8
479	20230921	114900	340258480	5050	5050	5050	5030	75
480	20230921	114800	339881170	5030	5050	5060	5030	2023
481	20230921	114700	329692090	5060	5050	5060	5040	1242
482	20230921	114600	323432260	5050	5040	5060	5040	617
483	20230921	114500	320322490	5060	5050	5060	5050	9
484	20230921	114400	320277020	5060	5060	5060	5060	0
485	20230921	114300	320277020	5060	5060	5060	5060	0
486	20230921	114200	320277020	5060	5060	5060	5060	0
487	20230921	114100	320277020	5060	5050	5060	5050	3
488	20230921	114000	320261860	5060	5050	5060	5050	407
489	20230921	113900	318206480	5050	5050	5050	5050	0
490	20230921	113800	318206480	5050	5050	5050	5050	152
491	20230921	113700	317438880	5060	5050	5060	5050	1048
492	20230921	113600	312146460	5060	5050	5060	5050	74
493	20230921	113500	311772750	5060	5060	5060	5060	0
494	20230921	113400	311772750	5060	5060	5060	5060	0
495	20230921	113300	311772750	5060	5060	5060	5050	27
496	20230921	113200	311636330	5060	5060	5060	5050	277
497	20230921	113100	310237370	5060	5050	5060	5050	268
498	20230921	113000	308883950	5060	5060	5060	5050	415
499	20230921	112900	306788170	5060	5060	5060	5060	2
500	20230921	112800	306778050	5060	5060	5060	5060	0
501	20230921	112700	306778050	5060	5060	5060	5060	1
502	20230921	112600	306772990	5060	5060	5060	5060	0
503	20230921	112500	306772990	5060	5060	5060	5060	26
504	20230921	112400	306641430	5060	5070	5070	5060	20
505	20230921	112300	306540130	5070	5070	5070	5070	0
506	20230921	112200	306540130	5070	5070	5070	5070	1
507	20230921	112100	306535060	5070	5060	5070	5060	117
508	20230921	112000	305943010	5060	5060	5060	5060	0
509	20230921	111900	305943010	5060	5060	5060	5060	1
510	20230921	111800	305937950	5050	5050	5050	5050	5
511	20230921	111700	305912700	5060	5060	5060	5060	0
512	20230921	111600	305912700	5060	5060	5060	5050	7
513	20230921	111500	305877290	5060	5060	5060	5060	51
514	20230921	111400	305619230	5070	5040	5070	5040	1516
515	20230921	111300	297977700	5050	5050	5050	5050	0
516	20230921	111200	297977700	5050	5050	5050	5050	15
517	20230921	111100	297901950	5040	5050	5050	5040	315
518	20230921	111000	296312160	5050	5050	5050	5050	0
519	20230921	110900	296312160	5050	5050	5050	5050	24
520	20230921	110800	296190960	5050	5070	5070	5050	831
521	20230921	110700	291994190	5070	5070	5070	5070	0
522	20230921	110600	291994190	5070	5070	5070	5070	0
523	20230921	110500	291994190	5070	5070	5070	5070	28
524	20230921	110400	291852230	5070	5050	5070	5050	519
525	20230921	110300	289231080	5050	5050	5050	5050	241
526	20230921	110200	288014030	5070	5070	5070	5070	0
527	20230921	110100	288014030	5070	5070	5070	5070	100
528	20230921	110000	287507030	5070	5070	5070	5070	0
529	20230921	105900	287507030	5070	5050	5070	5050	83
530	20230921	105800	287087860	5070	5060	5070	5060	8
531	20230921	105700	287047350	5070	5060	5070	5050	2020
532	20230921	105600	276837610	5070	5070	5070	5070	22
533	20230921	105500	276726070	5070	5070	5070	5070	30
534	20230921	105400	276573970	5070	5070	5070	5070	0
535	20230921	105300	276573970	5070	5070	5070	5070	0
536	20230921	105200	276573970	5070	5070	5070	5070	130
537	20230921	105100	275914870	5070	5070	5070	5070	2
538	20230921	105000	275904730	5070	5070	5070	5070	10
539	20230921	104900	275854030	5070	5070	5070	5070	120
540	20230921	104800	275245630	5070	5070	5070	5070	30
541	20230921	104700	275093530	5070	5070	5070	5060	52
542	20230921	104600	274830330	5070	5060	5070	5060	38
543	20230921	104500	274638030	5060	5060	5060	5060	0
544	20230921	104400	274638030	5060	5060	5060	5060	106
545	20230921	104300	274101670	5060	5050	5060	5050	21
546	20230921	104200	273995610	5050	5060	5060	5050	21
547	20230921	104100	273889530	5050	5050	5050	5050	188
548	20230921	104000	272940130	5050	5050	5050	5050	0
549	20230921	103900	272940130	5050	5060	5060	5050	62
550	20230921	103800	272626480	5040	5050	5050	5040	82
551	20230921	103700	272213190	5060	5060	5060	5060	100
552	20230921	103600	271707190	5060	5060	5060	5060	1
553	20230921	103500	271702130	5040	5050	5050	5040	2000
554	20230921	103400	261622000	5050	5050	5050	5040	1472
555	20230921	103300	254193400	5060	5050	5060	5050	514
556	20230921	103200	251597660	5060	5060	5060	5060	2
557	20230921	103100	251587540	5060	5060	5060	5060	5
558	20230921	103000	251562240	5060	5060	5060	5060	0
559	20230921	102900	251562240	5060	5060	5060	5060	10
560	20230921	102800	251511640	5060	5060	5060	5060	21
561	20230921	102700	251405380	5060	5060	5060	5050	2078
562	20230921	102600	240911460	5060	5060	5060	5060	285
563	20230921	102500	239469360	5050	5050	5050	5050	1
564	20230921	102400	239464310	5050	5060	5060	5050	120
565	20230921	102300	238857120	5070	5060	5070	5060	722
566	20230921	102200	235203790	5060	5070	5070	5060	91
567	20230921	102100	234743220	5060	5060	5060	5060	145
568	20230921	102000	234009520	5060	5060	5060	5060	50
569	20230921	101900	233756520	5080	5070	5080	5060	2001
570	20230921	101800	223619180	5080	5080	5090	5080	24
571	20230921	101700	223497250	5090	5080	5090	5070	2911
572	20230921	101600	208711980	5080	5080	5080	5080	1837
573	20230921	101500	199380020	5100	5100	5100	5100	130
574	20230921	101400	198717020	5080	5090	5090	5080	1253
575	20230921	101300	192347140	5100	5100	5100	5080	202
576	20230921	101200	191320940	5090	5090	5090	5090	17
577	20230921	101100	191234410	5090	5080	5100	5080	88
578	20230921	101000	190787250	5080	5070	5080	5070	79
579	20230921	100900	190386690	5080	5080	5080	5080	11
580	20230921	100800	190330810	5080	5080	5080	5080	0
581	20230921	100700	190330810	5080	5080	5080	5080	11
582	20230921	100600	190274930	5080	5080	5080	5080	5
583	20230921	100500	190249530	5080	5080	5080	5080	0
584	20230921	100400	190249530	5080	5090	5090	5080	206
585	20230921	100300	189202850	5100	5100	5100	5100	4
586	20230921	100200	189182450	5100	5110	5110	5070	6149
587	20230921	100100	157988910	5110	5110	5110	5110	300
588	20230921	100000	156455910	5110	5110	5110	5110	54
589	20230921	095900	156179970	5110	5100	5110	5100	69
590	20230921	095800	155827390	5110	5100	5110	5070	2283
591	20230921	095700	144235570	5100	5100	5110	5070	2618
592	20230921	095600	130927810	5100	5100	5100	5100	1
593	20230921	095500	130922710	5090	5110	5110	5090	486
594	20230921	095400	128448950	5110	5110	5110	5110	399
595	20230921	095300	126410060	5110	5100	5110	5100	24
596	20230921	095200	126287430	5100	5100	5110	5090	408
597	20230921	095100	124209620	5110	5110	5110	5100	13
598	20230921	095000	124143260	5100	5100	5100	5100	75
599	20230921	094900	123760760	5110	5110	5110	5110	10
600	20230921	094800	123709660	5100	5100	5100	5100	66
601	20230921	094700	123373060	5100	5100	5100	5090	1191
602	20230921	094600	117304850	5100	5100	5100	5100	1
603	20230921	094500	117299750	5110	5110	5110	5110	0
604	20230921	094400	117299750	5110	5110	5110	5110	3
605	20230921	094300	117284420	5110	5100	5110	5090	222
606	20230921	094200	116153870	5100	5100	5100	5090	795
607	20230921	094100	112106670	5110	5090	5110	5090	42
608	20230921	094000	111892870	5090	5090	5090	5090	526
609	20230921	093900	109215530	5110	5110	5110	5110	37
610	20230921	093800	109026460	5110	5110	5110	5110	50
611	20230921	093700	108770960	5110	5090	5110	5090	56
612	20230921	093600	108484840	5110	5110	5110	5110	30
613	20230921	093500	108331540	5110	5100	5110	5100	102
614	20230921	093400	107811320	5110	5110	5110	5110	3
615	20230921	093300	107795990	5110	5100	5110	5090	285
616	20230921	093200	106345200	5110	5110	5110	5090	142
617	20230921	093100	105621980	5110	5100	5110	5090	12
618	20230921	093000	105560770	5110	5100	5110	5100	3162
619	20230921	092900	89434260	5120	5110	5120	5110	134
620	20230921	092800	88749500	5110	5110	5110	5110	5
621	20230921	092700	88723950	5120	5110	5120	5110	7
622	20230921	092600	88688140	5120	5120	5120	5120	0
623	20230921	092500	88688140	5120	5120	5120	5120	5
624	20230921	092400	88662540	5120	5120	5120	5120	0
625	20230921	092300	88662540	5120	5110	5120	5110	159
626	20230921	092200	87850040	5110	5110	5110	5110	2
627	20230921	092100	87839820	5110	5110	5110	5110	100
628	20230921	092000	87328820	5110	5110	5110	5110	128
629	20230921	091900	86674740	5110	5110	5110	5110	130
630	20230921	091800	86010440	5130	5130	5130	5130	0
631	20230921	091700	86010440	5130	5130	5130	5130	22
632	20230921	091600	85897580	5130	5130	5130	5130	1
633	20230921	091500	85892450	5130	5130	5130	5130	1
634	20230921	091400	85887320	5100	5140	5140	5100	209
635	20230921	091300	84817420	5140	5140	5140	5140	0
636	20230921	091200	84817420	5140	5100	5140	5100	1699
637	20230921	091100	76122560	5100	5100	5100	5100	200
638	20230921	091000	75102560	5100	5100	5100	5080	446
639	20230921	090900	72831080	5080	5080	5080	5080	0
640	20230921	090800	72831080	5080	5080	5080	5080	603
641	20230921	090700	69767840	5080	5080	5080	5080	0
642	20230921	090600	69767840	5080	5080	5090	5080	109
643	20230921	090500	69214020	5110	5090	5110	5090	466
644	20230921	090400	66837750	5030	5150	5150	5030	2767
645	20230921	090300	52833700	5120	5160	5170	5120	623
646	20230921	090200	49612900	5170	5180	5180	5160	181
647	20230921	090100	48677100	5180	5130	5180	5010	7905
648	20230921	090000	8759490	5120	5100	5150	5100	1716