KissMeData/000220/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183000	323997325	4985	4985	4985	4985	732
3	20230918	182900	323997325	4985	4985	4985	4985	0
4	20230918	182800	323997325	4985	4985	4985	4985	0
5	20230918	182700	323997325	4985	4985	4985	4985	0
6	20230918	182600	323997325	4985	4985	4985	4985	0
7	20230918	182500	323997325	4985	4985	4985	4985	0
8	20230918	182400	323997325	4985	4985	4985	4985	0
9	20230918	182300	323997325	4985	4985	4985	4985	0
10	20230918	182200	323997325	4985	4985	4985	4985	0
11	20230918	182100	323997325	4985	4985	4985	4985	0
12	20230918	182000	323997325	4985	4985	4985	4985	0
13	20230918	181900	323997325	4985	4985	4985	4985	0
14	20230918	181800	323997325	4985	4985	4985	4985	0
15	20230918	181700	323997325	4985	4985	4985	4985	0
16	20230918	181600	323997325	4985	4985	4985	4985	0
17	20230918	181500	323997325	4985	4985	4985	4985	0
18	20230918	181400	323997325	4985	4985	4985	4985	0
19	20230918	181300	323997325	4985	4985	4985	4985	0
20	20230918	181200	323997325	4985	4985	4985	4985	0
21	20230918	181100	323997325	4985	4985	4985	4985	0
22	20230918	181000	323997325	4985	4985	4985	4985	0
23	20230918	180900	323997325	4985	4985	4985	4985	0
24	20230918	180800	323997325	4985	4985	4985	4985	0
25	20230918	180700	323997325	4985	4985	4985	4985	0
26	20230918	180600	323997325	4985	4985	4985	4985	0
27	20230918	180500	323997325	4985	4985	4985	4985	0
28	20230918	180400	323997325	4985	4985	4985	4985	0
29	20230918	180300	323997325	4985	4985	4985	4985	0
30	20230918	180200	323997325	4985	4985	4985	4985	0
31	20230918	180100	323997325	4985	4985	4985	4985	0
32	20230918	180000	323997325	4985	4985	4985	4985	732
33	20230918	175900	323997325	4985	4985	4985	4985	0
34	20230918	175800	323997325	4985	4985	4985	4985	0
35	20230918	175700	323997325	4985	4985	4985	4985	0
36	20230918	175600	323997325	4985	4985	4985	4985	0
37	20230918	175500	323997325	4985	4985	4985	4985	0
38	20230918	175400	323997325	4985	4985	4985	4985	0
39	20230918	175300	323997325	4985	4985	4985	4985	0
40	20230918	175200	323997325	4985	4985	4985	4985	0
41	20230918	175100	323997325	4985	4985	4985	4985	0
42	20230918	175000	323997325	4985	4985	4985	4985	0
43	20230918	174900	323997325	4985	4985	4985	4985	0
44	20230918	174800	323997325	4985	4985	4985	4985	0
45	20230918	174700	323997325	4985	4985	4985	4985	0
46	20230918	174600	323997325	4985	4985	4985	4985	0
47	20230918	174500	323997325	4985	4985	4985	4985	0
48	20230918	174400	323997325	4985	4985	4985	4985	0
49	20230918	174300	323997325	4985	4985	4985	4985	0
50	20230918	174200	323997325	4985	4985	4985	4985	0
51	20230918	174100	323997325	4985	4985	4985	4985	0
52	20230918	174000	323997325	4985	4985	4985	4985	0
53	20230918	173900	323997325	4985	4985	4985	4985	0
54	20230918	173800	323997325	4985	4985	4985	4985	0
55	20230918	173700	323997325	4985	4985	4985	4985	0
56	20230918	173600	323997325	4985	4985	4985	4985	0
57	20230918	173500	323997325	4985	4985	4985	4985	0
58	20230918	173400	323997325	4985	4985	4985	4985	0
59	20230918	173300	323997325	4985	4985	4985	4985	0
60	20230918	173200	323997325	4985	4985	4985	4985	0
61	20230918	173100	323997325	4985	4985	4985	4985	0
62	20230918	173000	323997325	4985	4985	4985	4985	732
63	20230918	172900	323997325	4985	4985	4985	4985	0
64	20230918	172800	323997325	4985	4985	4985	4985	0
65	20230918	172700	323997325	4985	4985	4985	4985	0
66	20230918	172600	323997325	4985	4985	4985	4985	0
67	20230918	172500	323997325	4985	4985	4985	4985	0
68	20230918	172400	323997325	4985	4985	4985	4985	0
69	20230918	172300	323997325	4985	4985	4985	4985	0
70	20230918	172200	323997325	4985	4985	4985	4985	0
71	20230918	172100	323997325	4985	4985	4985	4985	0
72	20230918	172000	323997325	4985	4985	4985	4985	0
73	20230918	171900	323997325	4985	4985	4985	4985	0
74	20230918	171800	323997325	4985	4985	4985	4985	0
75	20230918	171700	323997325	4985	4985	4985	4985	0
76	20230918	171600	323997325	4985	4985	4985	4985	0
77	20230918	171500	323997325	4985	4985	4985	4985	0
78	20230918	171400	323997325	4985	4985	4985	4985	0
79	20230918	171300	323997325	4985	4985	4985	4985	0
80	20230918	171200	323997325	4985	4985	4985	4985	0
81	20230918	171100	323997325	4985	4985	4985	4985	0
82	20230918	171000	323997325	4985	4985	4985	4985	0
83	20230918	170900	323997325	4985	4985	4985	4985	0
84	20230918	170800	323997325	4985	4985	4985	4985	0
85	20230918	170700	323997325	4985	4985	4985	4985	0
86	20230918	170600	323997325	4985	4985	4985	4985	0
87	20230918	170500	323997325	4985	4985	4985	4985	0
88	20230918	170400	323997325	4985	4985	4985	4985	0
89	20230918	170300	323997325	4985	4985	4985	4985	0
90	20230918	170200	323997325	4985	4985	4985	4985	0
91	20230918	170100	323997325	4985	4985	4985	4985	0
92	20230918	170000	323997325	4985	4985	4985	4985	732
93	20230918	165900	323997325	4985	4985	4985	4985	0
94	20230918	165800	323997325	4985	4985	4985	4985	0
95	20230918	165700	323997325	4985	4985	4985	4985	0
96	20230918	165600	323997325	4985	4985	4985	4985	0
97	20230918	165500	323997325	4985	4985	4985	4985	0
98	20230918	165400	323997325	4985	4985	4985	4985	0
99	20230918	165300	323997325	4985	4985	4985	4985	0
100	20230918	165200	323997325	4985	4985	4985	4985	0
101	20230918	165100	323997325	4985	4985	4985	4985	0
102	20230918	165000	323997325	4985	4985	4985	4985	0
103	20230918	164900	323997325	4985	4985	4985	4985	0
104	20230918	164800	323997325	4985	4985	4985	4985	0
105	20230918	164700	323997325	4985	4985	4985	4985	0
106	20230918	164600	323997325	4985	4985	4985	4985	0
107	20230918	164500	323997325	4985	4985	4985	4985	0
108	20230918	164400	323997325	4985	4985	4985	4985	0
109	20230918	164300	323997325	4985	4985	4985	4985	0
110	20230918	164200	323997325	4985	4985	4985	4985	0
111	20230918	164100	323997325	4985	4985	4985	4985	0
112	20230918	164000	323997325	4985	4985	4985	4985	0
113	20230918	163900	323997325	4985	4985	4985	4985	0
114	20230918	163800	323997325	4985	4985	4985	4985	0
115	20230918	163700	323997325	4985	4985	4985	4985	0
116	20230918	163600	323997325	4985	4985	4985	4985	0
117	20230918	163500	323997325	4985	4985	4985	4985	0
118	20230918	163400	323997325	4985	4985	4985	4985	0
119	20230918	163300	323997325	4985	4985	4985	4985	0
120	20230918	163200	323997325	4985	4985	4985	4985	0
121	20230918	163100	323997325	4985	4985	4985	4985	0
122	20230918	163000	323997325	4985	4985	4985	4985	732
123	20230918	162900	323997325	4985	4985	4985	4985	0
124	20230918	162800	323997325	4985	4985	4985	4985	0
125	20230918	162700	323997325	4985	4985	4985	4985	0
126	20230918	162600	323997325	4985	4985	4985	4985	0
127	20230918	162500	323997325	4985	4985	4985	4985	0
128	20230918	162400	323997325	4985	4985	4985	4985	0
129	20230918	162300	323997325	4985	4985	4985	4985	0
130	20230918	162200	323997325	4985	4985	4985	4985	0
131	20230918	162100	323997325	4985	4985	4985	4985	0
132	20230918	162000	323997325	4985	4985	4985	4985	0
133	20230918	161900	323997325	4985	4985	4985	4985	0
134	20230918	161800	323997325	4985	4985	4985	4985	0
135	20230918	161700	323997325	4985	4985	4985	4985	0
136	20230918	161600	323997325	4985	4985	4985	4985	0
137	20230918	161500	323997325	4985	4985	4985	4985	0
138	20230918	161400	323997325	4985	4985	4985	4985	0
139	20230918	161300	323997325	4985	4985	4985	4985	0
140	20230918	161200	323997325	4985	4985	4985	4985	0
141	20230918	161100	323997325	4985	4985	4985	4985	0
142	20230918	161000	323997325	4985	4985	4985	4985	0
143	20230918	160900	323997325	4985	4985	4985	4985	0
144	20230918	160800	323997325	4985	4985	4985	4985	0
145	20230918	160700	323997325	4985	4985	4985	4985	0
146	20230918	160600	323997325	4985	4985	4985	4985	0
147	20230918	160500	323997325	4985	4985	4985	4985	0
148	20230918	160400	323997325	4985	4985	4985	4985	0
149	20230918	160300	323997325	4985	4985	4985	4985	0
150	20230918	160200	323997325	4985	4985	4985	4985	0
151	20230918	160100	323997325	4985	4985	4985	4985	0
152	20230918	160000	323997325	4985	4985	4985	4985	732
153	20230918	155900	323997325	4985	4985	4985	4985	0
154	20230918	155800	323997325	4985	4985	4985	4985	0
155	20230918	155700	323997325	4985	4985	4985	4985	0
156	20230918	155600	323997325	4985	4985	4985	4985	0
157	20230918	155500	323997325	4985	4985	4985	4985	0
158	20230918	155400	323997325	4985	4985	4985	4985	0
159	20230918	155300	323997325	4985	4985	4985	4985	0
160	20230918	155200	323997325	4985	4985	4985	4985	0
161	20230918	155100	323997325	4985	4985	4985	4985	0
162	20230918	155000	323997325	4985	4985	4985	4985	0
163	20230918	154900	323997325	4985	4985	4985	4985	0
164	20230918	154800	323997325	4985	4985	4985	4985	0
165	20230918	154700	323997325	4985	4985	4985	4985	0
166	20230918	154600	323997325	4985	4985	4985	4985	0
167	20230918	154500	323997325	4985	4985	4985	4985	0
168	20230918	154400	323997325	4985	4985	4985	4985	0
169	20230918	154300	323997325	4985	4985	4985	4985	0
170	20230918	154200	323997325	4985	4985	4985	4985	0
171	20230918	154100	323997325	4985	4985	4985	4985	0
172	20230918	154000	323997325	4985	4985	4985	4985	0
173	20230918	153900	323997325	4985	4985	4985	4985	0
174	20230918	153800	323997325	4985	4985	4985	4985	0
175	20230918	153700	323997325	4985	4985	4985	4985	0
176	20230918	153600	323997325	4985	4985	4985	4985	0
177	20230918	153500	323997325	4985	4985	4985	4985	0
178	20230918	153400	323997325	4985	4985	4985	4985	0
179	20230918	153300	323997325	4985	4985	4985	4985	0
180	20230918	153200	323997325	4985	4985	4985	4985	0
181	20230918	153100	323997325	4985	4985	4985	4985	0
182	20230918	153000	323997325	4985	4985	4985	4985	1464
183	20230918	152900	320348305	5000	5000	5000	5000	0
184	20230918	152800	320348305	5000	5000	5000	5000	0
185	20230918	152700	320348305	5000	5000	5000	5000	0
186	20230918	152600	320348305	5000	5000	5000	5000	0
187	20230918	152500	320348305	5000	5000	5000	5000	0
188	20230918	152400	320348305	5000	5000	5000	5000	0
189	20230918	152300	320348305	5000	5000	5000	5000	0
190	20230918	152200	320348305	5000	5000	5000	5000	0
191	20230918	152100	320348305	5000	5000	5000	5000	0
192	20230918	152000	320348305	5000	5000	5000	5000	0
193	20230918	151900	320348305	5000	5000	5000	5000	1
194	20230918	151800	320343305	4985	4985	4985	4985	0
195	20230918	151700	320343305	4985	4985	4985	4985	0
196	20230918	151600	320343305	4985	4985	4985	4985	8
197	20230918	151500	320303425	5000	5000	5000	5000	282
198	20230918	151400	318893425	5000	5000	5000	5000	0
199	20230918	151300	318893425	5000	5000	5000	5000	0
200	20230918	151200	318893425	5000	4995	5000	4995	1795
201	20230918	151100	309918830	4995	4995	4995	4995	1
202	20230918	151000	309913835	4985	4985	4985	4985	1347
203	20230918	150900	303199040	4990	4990	4990	4990	1630
204	20230918	150800	295065340	4990	4995	4995	4990	1565
205	20230918	150700	287251150	4995	4995	4995	4995	0
206	20230918	150600	287251150	4995	4995	4995	4995	10
207	20230918	150500	287201200	5000	5000	5000	4995	96
208	20230918	150400	286721220	5000	5000	5000	5000	0
209	20230918	150300	286721220	5000	5000	5000	5000	1
210	20230918	150200	286716220	5010	5010	5010	5010	0
211	20230918	150100	286716220	5010	5010	5010	5010	0
212	20230918	150000	286716220	5010	5010	5010	5010	0
213	20230918	145900	286716220	5010	5010	5010	5010	0
214	20230918	145800	286716220	5010	5000	5010	5000	10
215	20230918	145700	286666140	4995	4995	4995	4995	0
216	20230918	145600	286666140	4995	4995	4995	4995	5
217	20230918	145500	286641165	4995	4995	4995	4995	5
218	20230918	145400	286616190	4995	4995	4995	4995	100
219	20230918	145300	286116690	4995	4995	4995	4995	27
220	20230918	145200	285981825	5000	5000	5000	5000	20
221	20230918	145100	285881825	5000	5000	5000	5000	20
222	20230918	145000	285781825	5000	5000	5000	5000	0
223	20230918	144900	285781825	5000	5010	5010	5000	936
224	20230918	144800	281101675	5010	5000	5010	5000	146
225	20230918	144700	280371215	5000	5000	5000	5000	0
226	20230918	144600	280371215	5000	5000	5000	5000	0
227	20230918	144500	280371215	5000	5000	5000	5000	100
228	20230918	144400	279871215	5010	5010	5010	5010	0
229	20230918	144300	279871215	5010	5010	5010	5010	0
230	20230918	144200	279871215	5010	5010	5010	5010	1
231	20230918	144100	279866205	5000	5000	5000	5000	0
232	20230918	144000	279866205	5000	5000	5000	5000	42
233	20230918	143900	279656205	5000	5000	5000	5000	0
234	20230918	143800	279656205	5000	5000	5000	5000	0
235	20230918	143700	279656205	5000	5000	5000	5000	30
236	20230918	143600	279506205	5000	5000	5000	5000	107
237	20230918	143500	278971205	5000	5000	5000	5000	143
238	20230918	143400	278256205	5000	5000	5000	5000	130
239	20230918	143300	277606205	5000	5000	5000	5000	0
240	20230918	143200	277606205	5000	5000	5000	5000	0
241	20230918	143100	277606205	5000	5000	5000	5000	0
242	20230918	143000	277606205	5000	5000	5000	5000	0
243	20230918	142900	277606205	5000	5000	5000	5000	0
244	20230918	142800	277606205	5000	5000	5000	5000	0
245	20230918	142700	277606205	5000	5000	5000	5000	0
246	20230918	142600	277606205	5000	5000	5000	5000	0
247	20230918	142500	277606205	5000	5000	5000	5000	0
248	20230918	142400	277606205	5000	5000	5000	5000	0
249	20230918	142300	277606205	5000	5000	5000	5000	0
250	20230918	142200	277606205	5000	5000	5000	5000	1
251	20230918	142100	277601205	5020	5020	5020	5020	0
252	20230918	142000	277601205	5020	5020	5020	5020	0
253	20230918	141900	277601205	5020	5020	5020	5020	0
254	20230918	141800	277601205	5020	5020	5020	5020	0
255	20230918	141700	277601205	5020	5010	5020	5010	15
256	20230918	141600	277525925	5000	5000	5000	5000	1
257	20230918	141500	277520925	5000	5000	5000	5000	0
258	20230918	141400	277520925	5000	5000	5000	5000	1
259	20230918	141300	277515925	4995	4995	4995	4995	1
260	20230918	141200	277510930	4995	4995	4995	4995	0
261	20230918	141100	277510930	4995	4995	4995	4995	0
262	20230918	141000	277510930	4995	4995	4995	4995	36
263	20230918	140900	277331110	4995	4995	4995	4995	1
264	20230918	140800	277326115	4995	4995	4995	4995	0
265	20230918	140700	277326115	4995	4995	4995	4995	0
266	20230918	140600	277326115	4995	4995	4995	4995	0
267	20230918	140500	277326115	4995	4995	4995	4995	0
268	20230918	140400	277326115	4995	4995	4995	4995	0
269	20230918	140300	277326115	4995	4995	4995	4995	0
270	20230918	140200	277326115	4995	4995	4995	4995	0
271	20230918	140100	277326115	4995	4995	4995	4995	6
272	20230918	140000	277296145	4995	4995	4995	4995	0
273	20230918	135900	277296145	4995	4995	4995	4995	0
274	20230918	135800	277296145	4995	4995	4995	4995	0
275	20230918	135700	277296145	4995	4995	4995	4995	0
276	20230918	135600	277296145	4995	5000	5000	4995	300
277	20230918	135500	275796830	5020	5020	5020	5020	0
278	20230918	135400	275796830	5020	5020	5020	5020	0
279	20230918	135300	275796830	5020	5020	5020	5020	48
280	20230918	135200	275555870	5010	5010	5010	5010	83
281	20230918	135100	275140040	5010	5010	5010	5010	0
282	20230918	135000	275140040	5010	5010	5010	5010	117
283	20230918	134900	274553870	5010	5010	5010	5010	0
284	20230918	134800	274553870	5010	5010	5010	5010	0
285	20230918	134700	274553870	5010	5010	5010	5010	0
286	20230918	134600	274553870	5010	5010	5010	5010	20
287	20230918	134500	274453670	5020	5020	5020	5020	0
288	20230918	134400	274453670	5020	5020	5020	5020	0
289	20230918	134300	274453670	5020	5020	5020	5020	0
290	20230918	134200	274453670	5020	5020	5020	5020	1
291	20230918	134100	274448650	5010	5000	5010	5000	301
292	20230918	134000	272943640	5000	5010	5010	5000	250
293	20230918	133900	271691630	5020	5020	5020	5020	0
294	20230918	133800	271691630	5020	5020	5020	5020	13
295	20230918	133700	271626370	5020	5020	5020	5020	150
296	20230918	133600	270873370	5020	5020	5020	5020	2
297	20230918	133500	270863330	5020	5020	5020	5020	0
298	20230918	133400	270863330	5020	5020	5020	5020	0
299	20230918	133300	270863330	5020	5020	5020	5020	42
300	20230918	133200	270652490	5020	5020	5020	5020	10
301	20230918	133100	270602290	5000	5000	5000	5000	0
302	20230918	133000	270602290	5000	5000	5000	5000	0
303	20230918	132900	270602290	5000	5000	5000	5000	0
304	20230918	132800	270602290	5000	5000	5000	5000	0
305	20230918	132700	270602290	5000	5000	5000	5000	20
306	20230918	132600	270502290	5000	5000	5000	5000	0
307	20230918	132500	270502290	5000	5000	5000	5000	0
308	20230918	132400	270502290	5000	5000	5000	5000	0
309	20230918	132300	270502290	5000	5000	5000	5000	0
310	20230918	132200	270502290	5000	5000	5000	5000	20
311	20230918	132100	270402290	5000	5000	5000	5000	0
312	20230918	132000	270402290	5000	5000	5000	5000	100
313	20230918	131900	269902290	5020	5020	5020	5020	0
314	20230918	131800	269902290	5020	5020	5020	5020	0
315	20230918	131700	269902290	5020	5020	5020	5020	0
316	20230918	131600	269902290	5020	5020	5020	5020	6
317	20230918	131500	269872170	5020	5020	5020	5020	40
318	20230918	131400	269671370	5020	5020	5020	5020	8
319	20230918	131300	269631210	5020	5030	5030	5020	61
320	20230918	131200	269324400	5020	5020	5020	5020	0
321	20230918	131100	269324400	5020	5020	5020	5020	0
322	20230918	131000	269324400	5020	5020	5020	5020	50
323	20230918	130900	269073400	5020	5020	5020	5020	100
324	20230918	130800	268571400	5020	5020	5020	5020	30
325	20230918	130700	268420800	5020	5020	5020	5020	0
326	20230918	130600	268420800	5020	5020	5020	5020	0
327	20230918	130500	268420800	5020	5020	5020	5020	0
328	20230918	130400	268420800	5020	5020	5020	5020	0
329	20230918	130300	268420800	5020	5020	5020	5020	0
330	20230918	130200	268420800	5020	5020	5020	5020	0
331	20230918	130100	268420800	5020	5020	5020	5020	0
332	20230918	130000	268420800	5020	5020	5020	5020	0
333	20230918	125900	268420800	5020	5020	5020	5020	0
334	20230918	125800	268420800	5020	5020	5020	5020	10
335	20230918	125700	268370600	5020	5020	5020	5020	100
336	20230918	125600	267868600	4995	4995	4995	4995	0
337	20230918	125500	267868600	4995	4995	4995	4995	0
338	20230918	125400	267868600	4995	5000	5000	4995	84
339	20230918	125300	267448895	4995	4995	4995	4995	0
340	20230918	125200	267448895	4995	4995	4995	4995	0
341	20230918	125100	267448895	4995	4995	4995	4995	21
342	20230918	125000	267344000	5000	5000	5000	5000	890
343	20230918	124900	262894000	5000	5000	5000	5000	0
344	20230918	124800	262894000	5000	5000	5000	5000	0
345	20230918	124700	262894000	5000	5000	5000	5000	0
346	20230918	124600	262894000	5000	5000	5000	5000	0
347	20230918	124500	262894000	5000	5000	5000	5000	0
348	20230918	124400	262894000	5000	5000	5000	5000	0
349	20230918	124300	262894000	5000	5000	5000	5000	209
350	20230918	124200	261849000	5000	5000	5000	5000	19
351	20230918	124100	261754000	5000	5000	5000	5000	0
352	20230918	124000	261754000	5000	5000	5000	5000	0
353	20230918	123900	261754000	5000	5010	5010	5000	950
354	20230918	123800	257003850	5000	5000	5000	5000	0
355	20230918	123700	257003850	5000	5010	5010	5000	382
356	20230918	123600	255090230	5010	5010	5010	5010	43
357	20230918	123500	254874800	5010	5010	5010	5010	0
358	20230918	123400	254874800	5010	5010	5010	5010	0
359	20230918	123300	254874800	5010	5010	5010	5010	0
360	20230918	123200	254874800	5010	5010	5010	5010	0
361	20230918	123100	254874800	5010	5010	5010	5010	48
362	20230918	123000	254634320	5020	5020	5020	5020	0
363	20230918	122900	254634320	5020	5020	5020	5020	0
364	20230918	122800	254634320	5020	5020	5020	5020	15
365	20230918	122700	254559020	5030	5030	5030	5030	809
366	20230918	122600	250489750	5030	5030	5030	5030	67
367	20230918	122500	250152740	5040	5040	5040	5040	10
368	20230918	122400	250102340	5030	5030	5030	5030	22
369	20230918	122300	249991680	5030	5030	5030	5030	0
370	20230918	122200	249991680	5030	5030	5030	5030	200
371	20230918	122100	248985680	5030	5030	5030	5030	53
372	20230918	122000	248719090	5030	5030	5030	5030	0
373	20230918	121900	248719090	5030	5030	5030	5030	10
374	20230918	121800	248668790	5010	5010	5010	5010	292
375	20230918	121700	247205870	5010	5010	5010	5010	0
376	20230918	121600	247205870	5010	5010	5010	5010	0
377	20230918	121500	247205870	5010	5010	5010	5010	0
378	20230918	121400	247205870	5010	5010	5010	5010	4
379	20230918	121300	247185830	5030	5020	5030	5020	34
380	20230918	121200	247014880	5010	5010	5010	5010	0
381	20230918	121100	247014880	5010	5010	5010	5010	0
382	20230918	121000	247014880	5010	5020	5040	5010	201
383	20230918	120900	246003220	5010	5010	5010	5010	1
384	20230918	120800	245998210	5040	5040	5040	5040	50
385	20230918	120700	245746210	5000	5020	5020	4995	317
386	20230918	120600	244160440	5030	5050	5050	5030	38
387	20230918	120500	243969200	5030	5040	5050	5030	15
388	20230918	120400	243893510	5030	5030	5030	5030	2
389	20230918	120300	243883450	5030	5030	5030	5030	2
390	20230918	120200	243873390	5050	5050	5050	5050	0
391	20230918	120100	243873390	5050	5050	5050	5050	0
392	20230918	120000	243873390	5050	5050	5050	5050	0
393	20230918	115900	243873390	5050	5050	5050	5050	100
394	20230918	115800	243368390	5050	5050	5050	5050	0
395	20230918	115700	243368390	5050	5050	5050	5050	0
396	20230918	115600	243368390	5050	5050	5050	5050	4
397	20230918	115500	243348190	5050	5050	5050	5050	7
398	20230918	115400	243312840	5020	5020	5020	5020	0
399	20230918	115300	243312840	5020	5030	5030	4990	2346
400	20230918	115200	231578580	5030	5030	5030	5030	0
401	20230918	115100	231578580	5030	5030	5030	5030	0
402	20230918	115000	231578580	5030	5030	5030	5030	0
403	20230918	114900	231578580	5030	5030	5030	5030	0
404	20230918	114800	231578580	5030	5030	5030	5030	0
405	20230918	114700	231578580	5030	5030	5030	5030	0
406	20230918	114600	231578580	5030	5030	5030	5030	2
407	20230918	114500	231568520	5020	5020	5020	5020	0
408	20230918	114400	231568520	5020	5030	5030	5020	55
409	20230918	114300	231292370	5020	5020	5020	5020	0
410	20230918	114200	231292370	5020	5030	5030	5020	193
411	20230918	114100	230323360	5050	5050	5050	5050	3
412	20230918	114000	230308210	5030	5030	5030	5030	200
413	20230918	113900	229302210	5030	5040	5040	5030	209
414	20230918	113800	228250700	5040	5050	5050	5040	130
415	20230918	113700	227595330	5050	5050	5050	5050	75
416	20230918	113600	227216580	5050	5050	5050	5050	6
417	20230918	113500	227186280	5070	5070	5070	5070	0
418	20230918	113400	227186280	5070	5070	5070	5070	0
419	20230918	113300	227186280	5070	5070	5070	5070	292
420	20230918	113200	225705840	5070	5070	5070	5070	0
421	20230918	113100	225705840	5070	5070	5070	5070	2
422	20230918	113000	225695700	5070	5070	5070	5070	199
423	20230918	112900	224686770	5040	5040	5040	5040	262
424	20230918	112800	223366290	5040	5060	5060	5040	200
425	20230918	112700	222356380	5050	5050	5050	5050	40
426	20230918	112600	222154380	5070	5070	5070	5070	1
427	20230918	112500	222149310	5070	5070	5070	5070	0
428	20230918	112400	222149310	5070	5070	5070	5070	1
429	20230918	112300	222144240	5080	5080	5080	5080	0
430	20230918	112200	222144240	5080	5070	5080	5070	645
431	20230918	112100	218869820	5070	5070	5070	5070	21
432	20230918	112000	218763350	5070	5070	5070	5070	100
433	20230918	111900	218256350	5080	5080	5080	5080	0
434	20230918	111800	218256350	5080	5080	5080	5040	481
435	20230918	111700	215826240	5080	5080	5080	5080	101
436	20230918	111600	215313160	5050	5080	5080	5050	89
437	20230918	111500	214863650	5080	5080	5080	5080	241
438	20230918	111400	213639370	5080	5070	5080	5070	110
439	20230918	111300	213080580	5080	5080	5080	5080	11
440	20230918	111200	213024700	5080	5070	5080	5050	42
441	20230918	111100	212812250	5080	5080	5080	5080	1
442	20230918	111000	212807170	5050	5070	5070	5050	1070
443	20230918	110900	207391670	5080	5080	5080	5080	1232
444	20230918	110800	201133110	5060	5080	5080	5060	2574
445	20230918	110700	188107540	5080	5060	5080	5060	704
446	20230918	110600	184539240	5060	5070	5070	5060	101
447	20230918	110500	184028170	5060	5060	5060	5060	714
448	20230918	110400	180415330	5070	5070	5070	5070	5
449	20230918	110300	180389980	5070	5060	5070	5060	54
450	20230918	110200	180116710	5060	5070	5070	5060	620
451	20230918	110100	176978910	5070	5070	5070	5070	88
452	20230918	110000	176532750	5070	5060	5070	5060	1507
453	20230918	105900	168907310	5060	5080	5080	5060	2766
454	20230918	105800	154903830	5080	5070	5080	5070	173
455	20230918	105700	154026680	5070	5070	5070	5070	214
456	20230918	105600	152941700	5080	5080	5080	5080	407
457	20230918	105500	150874140	5070	5060	5070	5060	1867
458	20230918	105400	141418780	5070	5070	5070	5070	365
459	20230918	105300	139568230	5070	5070	5070	5070	277
460	20230918	105200	138163840	5070	5060	5070	5060	729
461	20230918	105100	134469080	5060	5060	5060	5060	200
462	20230918	105000	133457080	5060	5060	5060	5060	0
463	20230918	104900	133457080	5060	5070	5070	5060	105
464	20230918	104800	132925770	5060	5050	5060	5040	1105
465	20230918	104700	127351520	5040	5040	5040	5040	2
466	20230918	104600	127341440	5040	5050	5050	5040	268
467	20230918	104500	125988050	5050	5050	5050	5050	1
468	20230918	104400	125983000	5040	5040	5040	5040	50
469	20230918	104300	125731000	5040	5050	5050	5040	148
470	20230918	104200	124983700	5050	5050	5050	5050	400
471	20230918	104100	122963700	5060	5050	5060	5050	1063
472	20230918	104000	117592550	5050	5050	5050	5050	392
473	20230918	103900	115612950	5050	5050	5050	5050	13
474	20230918	103800	115547300	5040	5040	5040	5040	24
475	20230918	103700	115426340	5030	5030	5030	5030	4
476	20230918	103600	115406220	5030	5030	5030	5030	23
477	20230918	103500	115290530	5030	5040	5040	5030	12
478	20230918	103400	115230070	5050	5030	5050	5030	624
479	20230918	103300	112089110	5040	5040	5040	5040	12
480	20230918	103200	112028630	5050	5050	5050	5050	0
481	20230918	103100	112028630	5050	5040	5050	5040	1429
482	20230918	103000	104812310	5050	5020	5050	5020	2503
483	20230918	102900	92180710	5020	5020	5020	5020	2
484	20230918	102800	92170670	5020	5030	5030	5020	71
485	20230918	102700	91814040	5020	5020	5020	5020	3
486	20230918	102600	91798980	5030	5030	5030	5030	0
487	20230918	102500	91798980	5030	5030	5030	5030	100
488	20230918	102400	91295980	5030	5020	5030	5020	6
489	20230918	102300	91265810	5020	5020	5020	5020	0
490	20230918	102200	91265810	5020	5030	5030	5020	2
491	20230918	102100	91255760	5030	5020	5030	5010	51
492	20230918	102000	91000030	5030	5030	5030	5030	1
493	20230918	101900	90995000	5010	5010	5010	5010	0
494	20230918	101800	90995000	5010	5010	5010	5010	0
495	20230918	101700	90995000	5010	5010	5010	5010	0
496	20230918	101600	90995000	5010	5010	5010	5010	0
497	20230918	101500	90995000	5010	5030	5030	5010	50
498	20230918	101400	90744300	5040	5030	5040	5030	26
499	20230918	101300	90613410	5030	5030	5030	5030	1
500	20230918	101200	90608380	5030	5040	5040	5030	213
501	20230918	101100	89534990	5040	5040	5050	5040	563
502	20230918	101000	86692040	5040	5040	5040	5040	198
503	20230918	100900	85694120	5040	5020	5040	5020	242
504	20230918	100800	84475620	5040	5010	5040	5010	2161
505	20230918	100700	73630970	5000	4990	5000	4990	1872
506	20230918	100600	64285940	4990	4990	4990	4990	57
507	20230918	100500	64001510	4990	4990	4990	4990	200
508	20230918	100400	63003510	4990	4990	4990	4990	0
509	20230918	100300	63003510	4990	4990	4990	4990	0
510	20230918	100200	63003510	4990	4990	4990	4990	100
511	20230918	100100	62504510	5000	5000	5000	5000	0
512	20230918	100000	62504510	5000	5000	5000	5000	1
513	20230918	095900	62499510	5000	5000	5000	5000	0
514	20230918	095800	62499510	5000	5000	5000	5000	1
515	20230918	095700	62494510	4990	4990	4990	4990	0
516	20230918	095600	62494510	4990	4990	4990	4990	63
517	20230918	095500	62180140	5000	5000	5000	5000	0
518	20230918	095400	62180140	5000	5000	5000	5000	104
519	20230918	095300	61660140	5000	5000	5000	5000	0
520	20230918	095200	61660140	5000	5000	5000	5000	20
521	20230918	095100	61560140	5000	5000	5000	5000	100
522	20230918	095000	61060140	5010	5010	5010	5010	1
523	20230918	094900	61055130	5000	5000	5000	5000	95
524	20230918	094800	60580130	5000	5000	5000	5000	105
525	20230918	094700	60055130	5000	5000	5000	5000	0
526	20230918	094600	60055130	5000	5000	5000	5000	0
527	20230918	094500	60055130	5000	5000	5000	5000	0
528	20230918	094400	60055130	5000	5000	5000	5000	0
529	20230918	094300	60055130	5000	5000	5000	5000	487
530	20230918	094200	57620130	5010	5010	5010	5010	1
531	20230918	094100	57615120	5010	5010	5010	5000	124
532	20230918	094000	56994110	5010	5010	5010	5010	8
533	20230918	093900	56954030	5010	5010	5010	5010	0
534	20230918	093800	56954030	5010	5010	5010	5010	52
535	20230918	093700	56693510	5010	5010	5010	5010	12
536	20230918	093600	56633390	4990	4990	4990	4990	0
537	20230918	093500	56633390	4990	4990	4990	4990	1
538	20230918	093400	56628400	5010	5010	5010	5010	1
539	20230918	093300	56623390	5010	5010	5010	5010	26
540	20230918	093200	56493130	5010	5010	5010	5010	242
541	20230918	093100	55280710	5020	5010	5020	5010	271
542	20230918	093000	53922990	5010	4995	5010	4995	3871
543	20230918	092900	34570200	4990	4990	4990	4990	100
544	20230918	092800	34071200	4990	4990	4990	4990	1
545	20230918	092700	34066210	4975	4975	4975	4975	0
546	20230918	092600	34066210	4975	4990	4990	4975	360
547	20230918	092500	32275195	4985	4985	4985	4985	20
548	20230918	092400	32175495	4985	4970	4985	4970	300
549	20230918	092300	30681335	4980	4980	4980	4980	10
550	20230918	092200	30631535	4980	4980	4980	4980	0
551	20230918	092100	30631535	4980	4980	4980	4980	0
552	20230918	092000	30631535	4980	4980	4980	4980	0
553	20230918	091900	30631535	4980	4980	4980	4980	100
554	20230918	091800	30133535	4985	4985	4985	4985	10
555	20230918	091700	30083685	4985	4960	4985	4950	1101
556	20230918	091600	24633140	4960	4960	4960	4960	195
557	20230918	091500	23665940	4960	4960	4960	4960	119
558	20230918	091400	23075700	4965	4965	4965	4965	121
559	20230918	091300	22474935	4970	4970	4970	4970	10
560	20230918	091200	22425235	4970	4970	4970	4970	0
561	20230918	091100	22425235	4970	4970	4970	4970	1017
562	20230918	091000	17370745	4970	4975	4975	4970	400
563	20230918	090900	15381180	4970	4970	4970	4970	3
564	20230918	090800	15366270	4970	5000	5000	4970	302
565	20230918	090700	13865260	5000	4995	5000	4995	430
566	20230918	090600	11715290	5010	5010	5010	5010	357
567	20230918	090500	9926720	5010	5010	5010	5010	1
568	20230918	090400	9921710	4970	4970	4970	4970	1
569	20230918	090300	9916740	5020	4970	5020	4970	162
570	20230918	090200	9107490	5020	4985	5050	4970	1076
571	20230918	090100	3691810	4970	4960	4970	4960	284
572	20230918	090000	2281600	4960	4960	4960	4960	460