KissMeData/206400/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	201600	1297298710	5030	5030	5030	5030	2553
3	20230927	201500	1297298710	5030	5030	5030	5030	0
4	20230927	201400	1297298710	5030	5030	5030	5030	0
5	20230927	201300	1297298710	5030	5030	5030	5030	0
6	20230927	201200	1297298710	5030	5030	5030	5030	0
7	20230927	201100	1297298710	5030	5030	5030	5030	0
8	20230927	201000	1297298710	5030	5030	5030	5030	0
9	20230927	200900	1297298710	5030	5030	5030	5030	0
10	20230927	200800	1297298710	5030	5030	5030	5030	0
11	20230927	200700	1297298710	5030	5030	5030	5030	0
12	20230927	200600	1297298710	5030	5030	5030	5030	0
13	20230927	200500	1297298710	5030	5030	5030	5030	0
14	20230927	200400	1297298710	5030	5030	5030	5030	0
15	20230927	200300	1297298710	5030	5030	5030	5030	0
16	20230927	200200	1297298710	5030	5030	5030	5030	0
17	20230927	200100	1297298710	5030	5030	5030	5030	0
18	20230927	200000	1297298710	5030	5030	5030	5030	0
19	20230927	195900	1297298710	5030	5030	5030	5030	0
20	20230927	195800	1297298710	5030	5030	5030	5030	0
21	20230927	195700	1297298710	5030	5030	5030	5030	0
22	20230927	195600	1297298710	5030	5030	5030	5030	0
23	20230927	195500	1297298710	5030	5030	5030	5030	0
24	20230927	195400	1297298710	5030	5030	5030	5030	0
25	20230927	195300	1297298710	5030	5030	5030	5030	0
26	20230927	195200	1297298710	5030	5030	5030	5030	0
27	20230927	195100	1297298710	5030	5030	5030	5030	0
28	20230927	195000	1297298710	5030	5030	5030	5030	0
29	20230927	194900	1297298710	5030	5030	5030	5030	0
30	20230927	194800	1297298710	5030	5030	5030	5030	0
31	20230927	194700	1297298710	5030	5030	5030	5030	0
32	20230927	194600	1297298710	5030	5030	5030	5030	2553
33	20230927	194500	1297298710	5030	5030	5030	5030	0
34	20230927	194400	1297298710	5030	5030	5030	5030	0
35	20230927	194300	1297298710	5030	5030	5030	5030	0
36	20230927	194200	1297298710	5030	5030	5030	5030	0
37	20230927	194100	1297298710	5030	5030	5030	5030	0
38	20230927	194000	1297298710	5030	5030	5030	5030	0
39	20230927	193900	1297298710	5030	5030	5030	5030	0
40	20230927	193800	1297298710	5030	5030	5030	5030	0
41	20230927	193700	1297298710	5030	5030	5030	5030	0
42	20230927	193600	1297298710	5030	5030	5030	5030	0
43	20230927	193500	1297298710	5030	5030	5030	5030	0
44	20230927	193400	1297298710	5030	5030	5030	5030	0
45	20230927	193300	1297298710	5030	5030	5030	5030	0
46	20230927	193200	1297298710	5030	5030	5030	5030	0
47	20230927	193100	1297298710	5030	5030	5030	5030	0
48	20230927	193000	1297298710	5030	5030	5030	5030	0
49	20230927	192900	1297298710	5030	5030	5030	5030	0
50	20230927	192800	1297298710	5030	5030	5030	5030	0
51	20230927	192700	1297298710	5030	5030	5030	5030	0
52	20230927	192600	1297298710	5030	5030	5030	5030	0
53	20230927	192500	1297298710	5030	5030	5030	5030	0
54	20230927	192400	1297298710	5030	5030	5030	5030	0
55	20230927	192300	1297298710	5030	5030	5030	5030	0
56	20230927	192200	1297298710	5030	5030	5030	5030	0
57	20230927	192100	1297298710	5030	5030	5030	5030	0
58	20230927	192000	1297298710	5030	5030	5030	5030	0
59	20230927	191900	1297298710	5030	5030	5030	5030	0
60	20230927	191800	1297298710	5030	5030	5030	5030	0
61	20230927	191700	1297298710	5030	5030	5030	5030	0
62	20230927	191600	1297298710	5030	5030	5030	5030	2553
63	20230927	191500	1297298710	5030	5030	5030	5030	0
64	20230927	191400	1297298710	5030	5030	5030	5030	0
65	20230927	191300	1297298710	5030	5030	5030	5030	0
66	20230927	191200	1297298710	5030	5030	5030	5030	0
67	20230927	191100	1297298710	5030	5030	5030	5030	0
68	20230927	191000	1297298710	5030	5030	5030	5030	0
69	20230927	190900	1297298710	5030	5030	5030	5030	0
70	20230927	190800	1297298710	5030	5030	5030	5030	0
71	20230927	190700	1297298710	5030	5030	5030	5030	0
72	20230927	190600	1297298710	5030	5030	5030	5030	0
73	20230927	190500	1297298710	5030	5030	5030	5030	0
74	20230927	190400	1297298710	5030	5030	5030	5030	0
75	20230927	190300	1297298710	5030	5030	5030	5030	0
76	20230927	190200	1297298710	5030	5030	5030	5030	0
77	20230927	190100	1297298710	5030	5030	5030	5030	0
78	20230927	190000	1297298710	5030	5030	5030	5030	0
79	20230927	185900	1297298710	5030	5030	5030	5030	0
80	20230927	185800	1297298710	5030	5030	5030	5030	0
81	20230927	185700	1297298710	5030	5030	5030	5030	0
82	20230927	185600	1297298710	5030	5030	5030	5030	0
83	20230927	185500	1297298710	5030	5030	5030	5030	0
84	20230927	185400	1297298710	5030	5030	5030	5030	0
85	20230927	185300	1297298710	5030	5030	5030	5030	0
86	20230927	185200	1297298710	5030	5030	5030	5030	0
87	20230927	185100	1297298710	5030	5030	5030	5030	0
88	20230927	185000	1297298710	5030	5030	5030	5030	0
89	20230927	184900	1297298710	5030	5030	5030	5030	0
90	20230927	184800	1297298710	5030	5030	5030	5030	0
91	20230927	184700	1297298710	5030	5030	5030	5030	0
92	20230927	184600	1297298710	5030	5030	5030	5030	2553
93	20230927	184500	1297298710	5030	5030	5030	5030	0
94	20230927	184400	1297298710	5030	5030	5030	5030	0
95	20230927	184300	1297298710	5030	5030	5030	5030	0
96	20230927	184200	1297298710	5030	5030	5030	5030	0
97	20230927	184100	1297298710	5030	5030	5030	5030	0
98	20230927	184000	1297298710	5030	5030	5030	5030	0
99	20230927	183900	1297298710	5030	5030	5030	5030	0
100	20230927	183800	1297298710	5030	5030	5030	5030	0
101	20230927	183700	1297298710	5030	5030	5030	5030	0
102	20230927	183600	1297298710	5030	5030	5030	5030	0
103	20230927	183500	1297298710	5030	5030	5030	5030	0
104	20230927	183400	1297298710	5030	5030	5030	5030	0
105	20230927	183300	1297298710	5030	5030	5030	5030	0
106	20230927	183200	1297298710	5030	5030	5030	5030	0
107	20230927	183100	1297298710	5030	5030	5030	5030	0
108	20230927	183000	1297298710	5030	5030	5030	5030	0
109	20230927	182900	1297298710	5030	5030	5030	5030	0
110	20230927	182800	1297298710	5030	5030	5030	5030	0
111	20230927	182700	1297298710	5030	5030	5030	5030	0
112	20230927	182600	1297298710	5030	5030	5030	5030	0
113	20230927	182500	1297298710	5030	5030	5030	5030	0
114	20230927	182400	1297298710	5030	5030	5030	5030	0
115	20230927	182300	1297298710	5030	5030	5030	5030	0
116	20230927	182200	1297298710	5030	5030	5030	5030	0
117	20230927	182100	1297298710	5030	5030	5030	5030	0
118	20230927	182000	1297298710	5030	5030	5030	5030	0
119	20230927	181900	1297298710	5030	5030	5030	5030	0
120	20230927	181800	1297298710	5030	5030	5030	5030	0
121	20230927	181700	1297298710	5030	5030	5030	5030	0
122	20230927	181600	1297298710	5030	5030	5030	5030	2553
123	20230927	181500	1297298710	5030	5030	5030	5030	0
124	20230927	181400	1297298710	5030	5030	5030	5030	0
125	20230927	181300	1297298710	5030	5030	5030	5030	0
126	20230927	181200	1297298710	5030	5030	5030	5030	0
127	20230927	181100	1297298710	5030	5030	5030	5030	0
128	20230927	181000	1297298710	5030	5030	5030	5030	0
129	20230927	180900	1297298710	5030	5030	5030	5030	0
130	20230927	180800	1297298710	5030	5030	5030	5030	0
131	20230927	180700	1297298710	5030	5030	5030	5030	0
132	20230927	180600	1297298710	5030	5030	5030	5030	0
133	20230927	180500	1297298710	5030	5030	5030	5030	0
134	20230927	180400	1297298710	5030	5030	5030	5030	0
135	20230927	180300	1297298710	5030	5030	5030	5030	0
136	20230927	180200	1297298710	5030	5030	5030	5030	0
137	20230927	180100	1297298710	5030	5030	5030	5030	0
138	20230927	180000	1297298710	5030	5030	5030	5030	0
139	20230927	175900	1297298710	5030	5030	5030	5030	0
140	20230927	175800	1297298710	5030	5030	5030	5030	0
141	20230927	175700	1297298710	5030	5030	5030	5030	0
142	20230927	175600	1297298710	5030	5030	5030	5030	0
143	20230927	175500	1297298710	5030	5030	5030	5030	0
144	20230927	175400	1297298710	5030	5030	5030	5030	0
145	20230927	175300	1297298710	5030	5030	5030	5030	0
146	20230927	175200	1297298710	5030	5030	5030	5030	0
147	20230927	175100	1297298710	5030	5030	5030	5030	0
148	20230927	175000	1297298710	5030	5030	5030	5030	0
149	20230927	174900	1297298710	5030	5030	5030	5030	0
150	20230927	174800	1297298710	5030	5030	5030	5030	0
151	20230927	174700	1297298710	5030	5030	5030	5030	0
152	20230927	174600	1297298710	5030	5030	5030	5030	2553
153	20230927	174500	1297298710	5030	5030	5030	5030	0
154	20230927	174400	1297298710	5030	5030	5030	5030	0
155	20230927	174300	1297298710	5030	5030	5030	5030	0
156	20230927	174200	1297298710	5030	5030	5030	5030	0
157	20230927	174100	1297298710	5030	5030	5030	5030	0
158	20230927	174000	1297298710	5030	5030	5030	5030	0
159	20230927	173900	1297298710	5030	5030	5030	5030	0
160	20230927	173800	1297298710	5030	5030	5030	5030	0
161	20230927	173700	1297298710	5030	5030	5030	5030	0
162	20230927	173600	1297298710	5030	5030	5030	5030	0
163	20230927	173500	1297298710	5030	5030	5030	5030	0
164	20230927	173400	1297298710	5030	5030	5030	5030	0
165	20230927	173300	1297298710	5030	5030	5030	5030	0
166	20230927	173200	1297298710	5030	5030	5030	5030	0
167	20230927	173100	1297298710	5030	5030	5030	5030	0
168	20230927	173000	1297298710	5030	5030	5030	5030	0
169	20230927	172900	1297298710	5030	5030	5030	5030	0
170	20230927	172800	1297298710	5030	5030	5030	5030	0
171	20230927	172700	1297298710	5030	5030	5030	5030	0
172	20230927	172600	1297298710	5030	5030	5030	5030	0
173	20230927	172500	1297298710	5030	5030	5030	5030	0
174	20230927	172400	1297298710	5030	5030	5030	5030	0
175	20230927	172300	1297298710	5030	5030	5030	5030	0
176	20230927	172200	1297298710	5030	5030	5030	5030	0
177	20230927	172100	1297298710	5030	5030	5030	5030	0
178	20230927	172000	1297298710	5030	5030	5030	5030	0
179	20230927	171900	1297298710	5030	5030	5030	5030	0
180	20230927	171800	1297298710	5030	5030	5030	5030	0
181	20230927	171700	1297298710	5030	5030	5030	5030	0
182	20230927	171600	1297298710	5030	5030	5030	5030	2553
183	20230927	171500	1297298710	5030	5030	5030	5030	0
184	20230927	171400	1297298710	5030	5030	5030	5030	0
185	20230927	171300	1297298710	5030	5030	5030	5030	0
186	20230927	171200	1297298710	5030	5030	5030	5030	0
187	20230927	171100	1297298710	5030	5030	5030	5030	0
188	20230927	171000	1297298710	5030	5030	5030	5030	0
189	20230927	170900	1297298710	5030	5030	5030	5030	0
190	20230927	170800	1297298710	5030	5030	5030	5030	0
191	20230927	170700	1297298710	5030	5030	5030	5030	0
192	20230927	170600	1297298710	5030	5030	5030	5030	0
193	20230927	170500	1297298710	5030	5030	5030	5030	0
194	20230927	170400	1297298710	5030	5030	5030	5030	0
195	20230927	170300	1297298710	5030	5030	5030	5030	0
196	20230927	170200	1297298710	5030	5030	5030	5030	0
197	20230927	170100	1297298710	5030	5030	5030	5030	0
198	20230927	170000	1297298710	5030	5030	5030	5030	0
199	20230927	165900	1297298710	5030	5030	5030	5030	0
200	20230927	165800	1297298710	5030	5030	5030	5030	0
201	20230927	165700	1297298710	5030	5030	5030	5030	0
202	20230927	165600	1297298710	5030	5030	5030	5030	0
203	20230927	165500	1297298710	5030	5030	5030	5030	0
204	20230927	165400	1297298710	5030	5030	5030	5030	0
205	20230927	165300	1297298710	5030	5030	5030	5030	0
206	20230927	165200	1297298710	5030	5030	5030	5030	0
207	20230927	165100	1297298710	5030	5030	5030	5030	0
208	20230927	165000	1297298710	5030	5030	5030	5030	0
209	20230927	164900	1297298710	5030	5030	5030	5030	0
210	20230927	164800	1297298710	5030	5030	5030	5030	0
211	20230927	164700	1297298710	5030	5030	5030	5030	0
212	20230927	164600	1297298710	5030	5030	5030	5030	2553
213	20230927	164500	1297298710	5030	5030	5030	5030	0
214	20230927	164400	1297298710	5030	5030	5030	5030	0
215	20230927	164300	1297298710	5030	5030	5030	5030	0
216	20230927	164200	1297298710	5030	5030	5030	5030	0
217	20230927	164100	1297298710	5030	5030	5030	5030	0
218	20230927	164000	1297298710	5030	5030	5030	5030	0
219	20230927	163900	1297298710	5030	5030	5030	5030	0
220	20230927	163800	1297298710	5030	5030	5030	5030	0
221	20230927	163700	1297298710	5030	5030	5030	5030	0
222	20230927	163600	1297298710	5030	5030	5030	5030	0
223	20230927	163500	1297298710	5030	5030	5030	5030	0
224	20230927	163400	1297298710	5030	5030	5030	5030	0
225	20230927	163300	1297298710	5030	5030	5030	5030	0
226	20230927	163200	1297298710	5030	5030	5030	5030	0
227	20230927	163100	1297298710	5030	5030	5030	5030	0
228	20230927	163000	1297298710	5030	5030	5030	5030	0
229	20230927	162900	1297298710	5030	5030	5030	5030	0
230	20230927	162800	1297298710	5030	5030	5030	5030	0
231	20230927	162700	1297298710	5030	5030	5030	5030	0
232	20230927	162600	1297298710	5030	5030	5030	5030	0
233	20230927	162500	1297298710	5030	5030	5030	5030	0
234	20230927	162400	1297298710	5030	5030	5030	5030	0
235	20230927	162300	1297298710	5030	5030	5030	5030	0
236	20230927	162200	1297298710	5030	5030	5030	5030	0
237	20230927	162100	1297298710	5030	5030	5030	5030	0
238	20230927	162000	1297298710	5030	5030	5030	5030	0
239	20230927	161900	1297298710	5030	5030	5030	5030	0
240	20230927	161800	1297298710	5030	5030	5030	5030	0
241	20230927	161700	1297298710	5030	5030	5030	5030	0
242	20230927	161600	1297298710	5030	5030	5030	5030	2553
243	20230927	161500	1297298710	5030	5030	5030	5030	0
244	20230927	161400	1297298710	5030	5030	5030	5030	0
245	20230927	161300	1297298710	5030	5030	5030	5030	0
246	20230927	161200	1297298710	5030	5030	5030	5030	0
247	20230927	161100	1297298710	5030	5030	5030	5030	0
248	20230927	161000	1297298710	5030	5030	5030	5030	0
249	20230927	160900	1297298710	5030	5030	5030	5030	0
250	20230927	160800	1297298710	5030	5030	5030	5030	0
251	20230927	160700	1297298710	5030	5030	5030	5030	0
252	20230927	160600	1297298710	5030	5030	5030	5030	0
253	20230927	160500	1297298710	5030	5030	5030	5030	0
254	20230927	160400	1297298710	5030	5030	5030	5030	0
255	20230927	160300	1297298710	5030	5030	5030	5030	0
256	20230927	160200	1297298710	5030	5030	5030	5030	0
257	20230927	160100	1297298710	5030	5030	5030	5030	0
258	20230927	160000	1297298710	5030	5030	5030	5030	0
259	20230927	155900	1297298710	5030	5030	5030	5030	0
260	20230927	155800	1297298710	5030	5030	5030	5030	0
261	20230927	155700	1297298710	5030	5030	5030	5030	0
262	20230927	155600	1297298710	5030	5030	5030	5030	0
263	20230927	155500	1297298710	5030	5030	5030	5030	0
264	20230927	155400	1297298710	5030	5030	5030	5030	0
265	20230927	155300	1297298710	5030	5030	5030	5030	0
266	20230927	155200	1297298710	5030	5030	5030	5030	0
267	20230927	155100	1297298710	5030	5030	5030	5030	0
268	20230927	155000	1297298710	5030	5030	5030	5030	0
269	20230927	154900	1297298710	5030	5030	5030	5030	0
270	20230927	154800	1297298710	5030	5030	5030	5030	0
271	20230927	154700	1297298710	5030	5030	5030	5030	0
272	20230927	154600	1297298710	5030	5030	5030	5030	2553
273	20230927	154500	1297298710	5030	5030	5030	5030	0
274	20230927	154400	1297298710	5030	5030	5030	5030	0
275	20230927	154300	1297298710	5030	5030	5030	5030	0
276	20230927	154200	1297298710	5030	5030	5030	5030	0
277	20230927	154100	1297298710	5030	5030	5030	5030	0
278	20230927	154000	1297298710	5030	5030	5030	5030	0
279	20230927	153900	1297298710	5030	5030	5030	5030	0
280	20230927	153800	1297298710	5030	5030	5030	5030	0
281	20230927	153700	1297298710	5030	5030	5030	5030	0
282	20230927	153600	1297298710	5030	5030	5030	5030	0
283	20230927	153500	1297298710	5030	5030	5030	5030	0
284	20230927	153400	1297298710	5030	5030	5030	5030	0
285	20230927	153300	1297298710	5030	5030	5030	5030	0
286	20230927	153200	1297298710	5030	5030	5030	5030	0
287	20230927	153100	1297298710	5030	5030	5030	5030	0
288	20230927	153000	1297298710	5030	5030	5030	5030	2553
289	20230927	152900	1284457120	5040	5040	5040	5040	0
290	20230927	152800	1284457120	5040	5040	5040	5040	0
291	20230927	152700	1284457120	5040	5040	5040	5040	0
292	20230927	152600	1284457120	5040	5040	5040	5040	0
293	20230927	152500	1284457120	5040	5040	5040	5040	0
294	20230927	152400	1284457120	5040	5040	5040	5040	0
295	20230927	152300	1284457120	5040	5040	5040	5040	0
296	20230927	152200	1284457120	5040	5040	5040	5040	0
297	20230927	152100	1284457120	5040	5040	5040	5040	0
298	20230927	152000	1284457120	5040	5040	5040	5040	0
299	20230927	151900	1284457120	5040	5030	5040	5030	1721
300	20230927	151800	1275799710	5030	5030	5030	5030	3994
301	20230927	151700	1255709890	5030	5030	5030	5030	67
302	20230927	151600	1255372880	5030	5010	5030	5010	7509
303	20230927	151500	1217689280	5010	5010	5010	5010	374
304	20230927	151400	1215815540	5010	5010	5010	5010	0
305	20230927	151300	1215815540	5010	5010	5010	4995	590
306	20230927	151200	1212860585	5010	5010	5010	4995	185
307	20230927	151100	1211935535	5010	5010	5010	5010	1553
308	20230927	151000	1204155005	5010	5010	5010	4995	1081
309	20230927	150900	1198753445	5010	5000	5010	5000	561
310	20230927	150800	1195945825	5010	5010	5010	5000	426
311	20230927	150700	1193815765	5010	5010	5010	5010	500
312	20230927	150600	1191310765	5010	5010	5010	5010	0
313	20230927	150500	1191310765	5010	5010	5010	5010	0
314	20230927	150400	1191310765	5010	5010	5010	5010	6
315	20230927	150300	1191280705	5010	5010	5010	5010	0
316	20230927	150200	1191280705	5010	5010	5010	5010	15
317	20230927	150100	1191205555	5010	5020	5020	5010	20
318	20230927	150000	1191105255	5020	5010	5020	5000	1090
319	20230927	145900	1185654915	5020	5020	5020	5020	1
320	20230927	145800	1185649895	5020	5010	5020	5010	1378
321	20230927	145700	1178733135	5020	5020	5020	5020	25
322	20230927	145600	1178607635	5020	5020	5020	5020	0
323	20230927	145500	1178607635	5020	5020	5020	5020	3
324	20230927	145400	1178592575	5010	5010	5010	5010	3188
325	20230927	145300	1162620695	5010	5000	5010	5000	7
326	20230927	145200	1162585635	5010	5010	5010	5010	2
327	20230927	145100	1162575615	5010	5010	5010	5000	1358
328	20230927	145000	1155783575	5020	5020	5020	5020	8
329	20230927	144900	1155743415	5020	5000	5020	5000	32
330	20230927	144800	1155583375	5020	5020	5020	5020	2
331	20230927	144700	1155573335	4995	5010	5020	4995	206
332	20230927	144600	1154542885	5010	5010	5010	5010	3
333	20230927	144500	1154527855	5020	5010	5020	4995	3993
334	20230927	144400	1134581225	5020	5010	5020	5000	1590
335	20230927	144300	1126621155	5010	4995	5020	4995	582
336	20230927	144200	1123700085	5020	5020	5020	4995	252
337	20230927	144100	1122437525	5020	5020	5020	5020	76
338	20230927	144000	1122056005	5020	5030	5030	5020	1147
339	20230927	143900	1116296595	5030	5030	5030	5030	2709
340	20230927	143800	1102670325	5030	5020	5030	5020	1249
341	20230927	143700	1096392055	5030	5000	5030	5000	14182
342	20230927	143600	1025320415	4995	4995	4995	4995	667
343	20230927	143500	1021988750	5000	4995	5000	4995	301
344	20230927	143400	1020485250	5000	5000	5000	5000	0
345	20230927	143300	1020485250	5000	5000	5000	4990	1265
346	20230927	143200	1014161250	4995	4995	4995	4995	1084
347	20230927	143100	1008746670	4990	4990	4990	4990	4921
348	20230927	143000	984190880	4990	4990	4990	4990	1210
349	20230927	142900	978152980	4990	4990	4990	4990	0
350	20230927	142800	978152980	4990	4990	4990	4990	52
351	20230927	142700	977893500	4990	4990	4990	4990	0
352	20230927	142600	977893500	4990	4990	4990	4990	225
353	20230927	142500	976770750	4990	4985	4990	4985	401
354	20230927	142400	974771665	4985	4985	4985	4985	320
355	20230927	142300	973176465	4990	4990	4990	4985	551
356	20230927	142200	970429475	4985	4990	4990	4985	250
357	20230927	142100	969182725	4990	4990	4990	4990	50
358	20230927	142000	968933225	4990	4985	4990	4985	2
359	20230927	141900	968923250	4990	4990	4990	4990	463
360	20230927	141800	966612880	4990	4990	4990	4990	0
361	20230927	141700	966612880	4990	4990	4990	4990	0
362	20230927	141600	966612880	4990	4990	4990	4990	0
363	20230927	141500	966612880	4990	4990	4990	4990	0
364	20230927	141400	966612880	4990	4990	4990	4990	202
365	20230927	141300	965604900	4990	4990	4990	4990	50
366	20230927	141200	965355400	4990	4990	4990	4990	20
367	20230927	141100	965255600	4990	4990	4990	4990	5
368	20230927	141000	965230650	4990	4990	4990	4990	0
369	20230927	140900	965230650	4990	4990	4990	4990	0
370	20230927	140800	965230650	4990	4990	4990	4990	0
371	20230927	140700	965230650	4990	4990	4990	4990	1
372	20230927	140600	965225660	4985	4985	4985	4985	50
373	20230927	140500	964976410	4985	4990	4990	4985	239
374	20230927	140400	963784845	4990	4990	4990	4990	0
375	20230927	140300	963784845	4990	4990	4990	4990	50
376	20230927	140200	963535345	4990	4990	4990	4990	122
377	20230927	140100	962926565	4990	4990	4990	4990	106
378	20230927	140000	962397625	4990	4990	4990	4990	100
379	20230927	135900	961898625	4990	4990	4990	4990	310
380	20230927	135800	960351725	4990	4990	4990	4990	2
381	20230927	135700	960341745	4990	4990	4990	4990	0
382	20230927	135600	960341745	4990	4990	4990	4990	0
383	20230927	135500	960341745	4990	4985	4990	4985	3
384	20230927	135400	960326785	4975	4985	4985	4975	100
385	20230927	135300	959828365	4990	4990	4990	4990	10
386	20230927	135200	959778465	4990	4990	4990	4990	0
387	20230927	135100	959778465	4990	4990	4990	4990	0
388	20230927	135000	959778465	4990	4985	4990	4985	2
389	20230927	134900	959768490	4990	4990	4990	4990	0
390	20230927	134800	959768490	4990	4990	4990	4990	2779
391	20230927	134700	945901280	4995	4990	4995	4990	574
392	20230927	134600	943036415	4995	4995	4995	4995	0
393	20230927	134500	943036415	4995	4995	4995	4995	0
394	20230927	134400	943036415	4995	4995	4995	4995	0
395	20230927	134300	943036415	4995	4995	4995	4995	5
396	20230927	134200	943011440	5000	5000	5000	5000	0
397	20230927	134100	943011440	5000	5000	5000	5000	0
398	20230927	134000	943011440	5000	5000	5000	5000	5
399	20230927	133900	942986440	5000	4995	5000	4995	241
400	20230927	133800	941782635	4995	4995	4995	4995	1
401	20230927	133700	941777640	4995	4995	4995	4995	0
402	20230927	133600	941777640	4995	4995	4995	4995	50
403	20230927	133500	941527890	4995	4995	4995	4995	15
404	20230927	133400	941452965	5000	5000	5000	5000	0
405	20230927	133300	941452965	5000	4995	5000	4995	200
406	20230927	133200	940453695	4995	4995	4995	4995	200
407	20230927	133100	939454695	4995	4990	4995	4990	15
408	20230927	133000	939379830	4995	5000	5010	4995	926
409	20230927	132900	934754435	5010	4995	5010	4995	5253
410	20230927	132800	908496125	4995	4985	4995	4985	1732
411	20230927	132700	899856355	4985	4970	4985	4970	1915
412	20230927	132600	890332680	4970	4970	4970	4970	1
413	20230927	132500	890327710	4970	4970	4970	4970	0
414	20230927	132400	890327710	4970	4970	4970	4970	3647
415	20230927	132300	872202120	4970	4970	4970	4970	31
416	20230927	132200	872048050	4970	4970	4970	4970	100
417	20230927	132100	871551050	4970	4970	4970	4970	0
418	20230927	132000	871551050	4970	4970	4970	4970	0
419	20230927	131900	871551050	4970	4970	4970	4970	0
420	20230927	131800	871551050	4970	4965	4970	4965	3
421	20230927	131700	871536150	4970	4965	4970	4965	100
422	20230927	131600	871039645	4965	4965	4965	4965	130
423	20230927	131500	870394195	4965	4965	4965	4965	0
424	20230927	131400	870394195	4965	4955	4965	4955	81
425	20230927	131300	869992820	4955	4965	4965	4955	5035
426	20230927	131200	845041970	4965	4965	4965	4965	93
427	20230927	131100	844580225	4965	4965	4965	4960	647
428	20230927	131000	841368365	4965	4965	4965	4965	0
429	20230927	130900	841368365	4965	4965	4965	4965	20
430	20230927	130800	841269065	4965	4960	4965	4960	17
431	20230927	130700	841184720	4960	4960	4960	4960	443
432	20230927	130600	838987440	4960	4960	4960	4960	98
433	20230927	130500	838501360	4960	4955	4960	4955	158
434	20230927	130400	837718455	4955	4955	4955	4955	44
435	20230927	130300	837500435	4955	4950	4955	4950	757
436	20230927	130200	833753280	4950	4950	4950	4950	0
437	20230927	130100	833753280	4950	4950	4950	4950	0
438	20230927	130000	833753280	4950	4950	4950	4950	1
439	20230927	125900	833748330	4940	4940	4940	4940	601
440	20230927	125800	830779390	4950	4950	4950	4950	0
441	20230927	125700	830779390	4950	4950	4950	4950	0
442	20230927	125600	830779390	4950	4950	4950	4950	0
443	20230927	125500	830779390	4950	4950	4950	4950	0
444	20230927	125400	830779390	4950	4950	4950	4950	0
445	20230927	125300	830779390	4950	4950	4950	4950	202
446	20230927	125200	829779490	4950	4950	4950	4950	0
447	20230927	125100	829779490	4950	4950	4950	4950	14
448	20230927	125000	829710190	4950	4950	4950	4950	84
449	20230927	124900	829294390	4950	4950	4950	4950	0
450	20230927	124800	829294390	4950	4950	4950	4950	0
451	20230927	124700	829294390	4950	4950	4950	4950	1
452	20230927	124600	829289440	4950	4950	4950	4950	0
453	20230927	124500	829289440	4950	4950	4950	4950	0
454	20230927	124400	829289440	4950	4950	4950	4950	0
455	20230927	124300	829289440	4950	4950	4950	4950	0
456	20230927	124200	829289440	4950	4950	4950	4950	0
457	20230927	124100	829289440	4950	4950	4950	4950	0
458	20230927	124000	829289440	4950	4950	4950	4950	0
459	20230927	123900	829289440	4950	4950	4950	4950	0
460	20230927	123800	829289440	4950	4950	4950	4950	0
461	20230927	123700	829289440	4950	4950	4950	4950	0
462	20230927	123600	829289440	4950	4940	4950	4940	501
463	20230927	123500	826814490	4950	4950	4950	4950	1
464	20230927	123400	826809540	4950	4950	4950	4950	22
465	20230927	123300	826700640	4950	4950	4950	4950	0
466	20230927	123200	826700640	4950	4950	4950	4950	0
467	20230927	123100	826700640	4950	4950	4950	4950	20
468	20230927	123000	826601640	4950	4950	4950	4950	2
469	20230927	122900	826591740	4935	4930	4935	4930	653
470	20230927	122800	823372445	4935	4935	4935	4935	0
471	20230927	122700	823372445	4935	4935	4935	4935	1
472	20230927	122600	823367510	4930	4935	4935	4930	374
473	20230927	122500	821521870	4960	4960	4960	4960	0
474	20230927	122400	821521870	4960	4960	4960	4960	0
475	20230927	122300	821521870	4960	4960	4960	4960	0
476	20230927	122200	821521870	4960	4960	4960	4960	2
477	20230927	122100	821511950	4950	4960	4960	4950	102
478	20230927	122000	821007030	4950	4950	4950	4950	105
479	20230927	121900	820487280	4965	4965	4965	4965	0
480	20230927	121800	820487280	4965	4965	4965	4965	0
481	20230927	121700	820487280	4965	4965	4965	4965	0
482	20230927	121600	820487280	4965	4965	4965	4965	0
483	20230927	121500	820487280	4965	4965	4965	4965	0
484	20230927	121400	820487280	4965	4960	4965	4960	45
485	20230927	121300	820264075	4960	4935	4960	4930	222
486	20230927	121200	819168630	4965	4940	4965	4940	64
487	20230927	121100	818852445	4940	4940	4940	4940	193
488	20230927	121000	817899025	4940	4940	4940	4940	1
489	20230927	120900	817894085	4940	4940	4940	4940	10
490	20230927	120800	817844685	4940	4940	4940	4940	20
491	20230927	120700	817745885	4940	4940	4940	4940	60
492	20230927	120600	817449485	4940	4940	4940	4940	0
493	20230927	120500	817449485	4940	4940	4940	4940	24
494	20230927	120400	817330925	4940	4940	4940	4940	2
495	20230927	120300	817321045	4930	4940	4940	4930	426
496	20230927	120200	815219985	4940	4940	4940	4940	0
497	20230927	120100	815219985	4940	4940	4940	4940	31
498	20230927	120000	815066845	4940	4940	4940	4940	6
499	20230927	115900	815037205	4935	4935	4935	4935	4
500	20230927	115800	815017465	4940	4935	4940	4935	258
501	20230927	115700	813744230	4940	4940	4940	4940	0
502	20230927	115600	813744230	4940	4940	4940	4940	0
503	20230927	115500	813744230	4940	4940	4940	4940	0
504	20230927	115400	813744230	4940	4940	4940	4930	418
505	20230927	115300	811680345	4940	4940	4940	4940	0
506	20230927	115200	811680345	4940	4935	4940	4935	308
507	20230927	115100	810160350	4935	4935	4935	4935	215
508	20230927	115000	809099325	4940	4940	4940	4940	0
509	20230927	114900	809099325	4940	4940	4940	4940	0
510	20230927	114800	809099325	4940	4945	4945	4940	4247
511	20230927	114700	788118040	4945	4945	4945	4945	0
512	20230927	114600	788118040	4945	4945	4945	4945	501
513	20230927	114500	785640595	4940	4950	4950	4940	2414
514	20230927	114400	773699990	4950	4950	4950	4950	0
515	20230927	114300	773699990	4950	4960	4960	4950	400
516	20230927	114200	771717530	4965	4965	4965	4965	0
517	20230927	114100	771717530	4965	4965	4965	4965	0
518	20230927	114000	771717530	4965	4965	4965	4965	200
519	20230927	113900	770724530	4965	4965	4965	4965	0
520	20230927	113800	770724530	4965	4965	4965	4965	0
521	20230927	113700	770724530	4965	4965	4965	4965	0
522	20230927	113600	770724530	4965	4960	4965	4960	153
523	20230927	113500	769965635	4965	4965	4965	4965	0
524	20230927	113400	769965635	4965	4965	4965	4965	0
525	20230927	113300	769965635	4965	4965	4965	4965	3
526	20230927	113200	769950740	4960	4960	4960	4960	250
527	20230927	113100	768710740	4965	4965	4965	4965	3
528	20230927	113000	768695845	4950	4950	4950	4950	200
529	20230927	112900	767705845	4965	4965	4965	4945	557
530	20230927	112800	764948135	4965	4965	4965	4965	2
531	20230927	112700	764938205	4965	4965	4965	4965	113
532	20230927	112600	764377160	4965	4965	4965	4965	0
533	20230927	112500	764377160	4965	4965	4965	4965	0
534	20230927	112400	764377160	4965	4965	4965	4965	0
535	20230927	112300	764377160	4965	4965	4965	4965	0
536	20230927	112200	764377160	4965	4960	4965	4950	136
537	20230927	112100	763703335	4965	4965	4965	4965	0
538	20230927	112000	763703335	4965	4965	4965	4965	11
539	20230927	111900	763648720	4965	4955	4965	4950	2003
540	20230927	111800	753730290	4970	4965	4970	4955	813
541	20230927	111700	749695410	4970	4965	4970	4965	219
542	20230927	111600	748607055	4970	4970	4970	4970	400
543	20230927	111500	746619055	4970	4970	4970	4970	0
544	20230927	111400	746619055	4970	4970	4970	4970	1
545	20230927	111300	746614085	4970	4965	4970	4965	103
546	20230927	111200	746102680	4970	4970	4970	4970	0
547	20230927	111100	746102680	4970	4970	4970	4970	110
548	20230927	111000	745555980	4970	4970	4970	4970	105
549	20230927	110900	745034130	4970	4970	4970	4970	100
550	20230927	110800	744537130	4970	4965	4970	4965	378
551	20230927	110700	742660345	4970	4975	4975	4970	1048
552	20230927	110600	737448530	4975	4975	4975	4975	15
553	20230927	110500	737373905	4975	4970	4975	4970	860
554	20230927	110400	733099700	4970	4965	4970	4960	906
555	20230927	110300	728604365	4975	4970	4975	4970	250
556	20230927	110200	727361085	4970	4975	4975	4970	12
557	20230927	110100	727301415	4975	4975	4975	4975	44
558	20230927	110000	727082515	4970	4970	4975	4970	434
559	20230927	105900	724925510	4975	4975	4975	4975	0
560	20230927	105800	724925510	4975	4975	4975	4975	50
561	20230927	105700	724676760	4975	4975	4975	4975	0
562	20230927	105600	724676760	4975	4975	4975	4975	50
563	20230927	105500	724428010	4975	4975	4975	4975	45
564	20230927	105400	724204135	4975	4985	4985	4975	343
565	20230927	105300	722496520	4985	4985	4985	4985	0
566	20230927	105200	722496520	4985	4985	4985	4985	1
567	20230927	105100	722491535	4975	4985	4985	4975	2
568	20230927	105000	722481575	4985	4985	4985	4985	0
569	20230927	104900	722481575	4985	4970	4985	4970	22
570	20230927	104800	722372220	4985	4985	4985	4985	3
571	20230927	104700	722357265	4970	4970	4970	4970	3
572	20230927	104600	722342355	4990	4970	4990	4950	2232
573	20230927	104500	711269055	4970	4970	4970	4970	942
574	20230927	104400	706587315	5000	4980	5000	4960	6001
575	20230927	104300	676796270	5000	4990	5000	4990	46
576	20230927	104200	676566700	5000	5000	5000	5000	0
577	20230927	104100	676566700	5000	4990	5000	4990	631
578	20230927	104000	673417950	5010	4990	5010	4990	44
579	20230927	103900	673198350	5010	5010	5010	5010	81
580	20230927	103800	672792540	5010	4990	5010	4990	85
581	20230927	103700	672368250	4990	4990	4990	4990	103
582	20230927	103600	671854280	4990	5010	5010	4965	7738
583	20230927	103500	633273005	5020	5010	5020	5010	1014
584	20230927	103400	628192825	5020	5010	5020	5010	351
585	20230927	103300	626432805	5010	5010	5010	5010	1000
586	20230927	103200	621422805	5020	5020	5020	5020	1501
587	20230927	103100	613887785	5020	5020	5020	5020	1
588	20230927	103000	613882765	5020	5010	5020	5010	299
589	20230927	102900	612382765	5020	5010	5020	5010	83
590	20230927	102800	611966915	5020	5020	5020	5010	390
591	20230927	102700	610012995	5020	5020	5020	5020	157
592	20230927	102600	609224855	5020	5010	5020	5010	2
593	20230927	102500	609214825	5020	5020	5020	5020	1417
594	20230927	102400	602101485	5020	5020	5020	5020	0
595	20230927	102300	602101485	5020	5020	5020	5020	30
596	20230927	102200	601950885	5020	5020	5020	5020	1045
597	20230927	102100	596704985	5020	5020	5020	5010	828
598	20230927	102000	592553425	5020	5020	5020	5020	99
599	20230927	101900	592056445	5020	5020	5020	5020	695
600	20230927	101800	588567545	5020	5000	5020	5000	588
601	20230927	101700	585622645	5000	5020	5020	5000	3384
602	20230927	101600	568696135	5000	5010	5020	5000	4588
603	20230927	101500	545690225	5010	5030	5040	5000	623
604	20230927	101400	542563895	5030	5030	5040	5030	1573
605	20230927	101300	534642465	5030	5030	5040	5030	1508
606	20230927	101200	527056575	5030	5010	5030	5010	7804
607	20230927	101100	487886085	5020	5010	5020	5010	1786
608	20230927	101000	478938165	5020	5020	5020	5010	138
609	20230927	100900	478246435	5020	4990	5020	4990	10321
610	20230927	100800	426637340	4990	4990	4990	4985	1201
611	20230927	100700	420645850	4995	4995	4995	4990	43
612	20230927	100600	420431070	4995	4990	4995	4990	302
613	20230927	100500	418924080	4995	4990	4995	4990	1036
614	20230927	100400	413749810	4995	4990	4995	4990	463
615	20230927	100300	411439430	4995	4995	5000	4990	2767
616	20230927	100200	397624915	4995	4990	4995	4985	301
617	20230927	100100	396122925	4990	4975	4990	4975	2749
618	20230927	100000	382441630	4980	4980	4980	4980	2670
619	20230927	095900	369145030	4990	4990	4995	4990	1373
620	20230927	095800	362293585	4990	4995	5000	4990	3440
621	20230927	095700	345113080	5000	4990	5000	4990	5331
622	20230927	095600	318475525	4990	4995	5000	4990	2817
623	20230927	095500	304406365	4995	4975	4995	4965	3001
624	20230927	095400	289458430	4975	4985	4985	4975	1792
625	20230927	095300	280530320	4985	4985	4995	4980	707
626	20230927	095200	277004360	4985	4995	4995	4985	2025
627	20230927	095100	266900000	4995	4980	4995	4965	3122
628	20230927	095000	251327325	4980	4980	4980	4970	5736
629	20230927	094900	222793945	4980	4945	4980	4945	5228
630	20230927	094800	196889850	4940	4940	4940	4935	3205
631	20230927	094700	181058150	4935	4935	4940	4935	3604
632	20230927	094600	163267345	4930	4940	4940	4930	563
633	20230927	094500	160486500	4940	4920	4940	4920	2537
634	20230927	094400	147992120	4900	4895	4900	4895	3445
635	20230927	094300	131112945	4885	4880	4895	4880	1170
636	20230927	094200	125393270	4880	4870	4880	4870	3988
637	20230927	094100	105963920	4870	4870	4870	4870	1198
638	20230927	094000	100129660	4870	4830	4870	4830	6005
639	20230927	093900	71036865	4830	4825	4830	4825	435
640	20230927	093800	68937980	4825	4825	4825	4825	0
641	20230927	093700	68937980	4825	4825	4825	4825	3
642	20230927	093600	68923505	4820	4825	4825	4820	626
643	20230927	093500	65903680	4825	4820	4825	4820	202
644	20230927	093400	64930030	4825	4820	4825	4820	402
645	20230927	093300	62992380	4825	4825	4825	4825	0
646	20230927	093200	62992380	4825	4825	4825	4825	5
647	20230927	093100	62968255	4830	4830	4830	4830	0
648	20230927	093000	62968255	4830	4830	4830	4830	0
649	20230927	092900	62968255	4830	4830	4830	4830	0
650	20230927	092800	62968255	4830	4830	4830	4830	0
651	20230927	092700	62968255	4830	4830	4830	4830	0
652	20230927	092600	62968255	4830	4820	4830	4820	43
653	20230927	092500	62760955	4830	4820	4830	4820	152
654	20230927	092400	62028295	4830	4815	4830	4815	215
655	20230927	092300	60993040	4835	4835	4835	4835	0
656	20230927	092200	60993040	4835	4830	4835	4830	227
657	20230927	092100	59896495	4835	4835	4835	4835	0
658	20230927	092000	59896495	4835	4835	4835	4835	0
659	20230927	091900	59896495	4835	4835	4835	4835	0
660	20230927	091800	59896495	4835	4835	4835	4835	5
661	20230927	091700	59872320	4835	4835	4835	4835	134
662	20230927	091600	59224430	4835	4835	4835	4835	400
663	20230927	091500	57290430	4835	4835	4835	4835	100
664	20230927	091400	56806930	4840	4840	4840	4840	0
665	20230927	091300	56806930	4840	4840	4840	4840	2
666	20230927	091200	56797250	4835	4835	4840	4810	1814
667	20230927	091100	48029555	4835	4835	4835	4810	146
668	20230927	091000	47327145	4835	4805	4835	4805	305
669	20230927	090900	45861560	4805	4805	4805	4805	0
670	20230927	090800	45861560	4805	4805	4805	4805	36
671	20230927	090700	45688580	4840	4795	4840	4795	523
672	20230927	090600	43177665	4795	4795	4795	4795	11
673	20230927	090500	43124920	4800	4800	4800	4800	0
674	20230927	090400	43124920	4800	4770	4800	4770	543
675	20230927	090300	40533290	4770	4765	4770	4765	250
676	20230927	090200	39342035	4770	4770	4770	4745	720
677	20230927	090100	35920135	4775	4735	4775	4735	360
678	20230927	090000	34215445	4775	4715	4800	4715	7253