KissMeData/053300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192200	501900820	5010	5010	5010	5010	590
3	20230918	192100	501900820	5010	5010	5010	5010	0
4	20230918	192000	501900820	5010	5010	5010	5010	0
5	20230918	191900	501900820	5010	5010	5010	5010	0
6	20230918	191800	501900820	5010	5010	5010	5010	0
7	20230918	191700	501900820	5010	5010	5010	5010	0
8	20230918	191600	501900820	5010	5010	5010	5010	0
9	20230918	191500	501900820	5010	5010	5010	5010	0
10	20230918	191400	501900820	5010	5010	5010	5010	0
11	20230918	191300	501900820	5010	5010	5010	5010	0
12	20230918	191200	501900820	5010	5010	5010	5010	0
13	20230918	191100	501900820	5010	5010	5010	5010	0
14	20230918	191000	501900820	5010	5010	5010	5010	0
15	20230918	190900	501900820	5010	5010	5010	5010	0
16	20230918	190800	501900820	5010	5010	5010	5010	0
17	20230918	190700	501900820	5010	5010	5010	5010	0
18	20230918	190600	501900820	5010	5010	5010	5010	0
19	20230918	190500	501900820	5010	5010	5010	5010	0
20	20230918	190400	501900820	5010	5010	5010	5010	0
21	20230918	190300	501900820	5010	5010	5010	5010	0
22	20230918	190200	501900820	5010	5010	5010	5010	0
23	20230918	190100	501900820	5010	5010	5010	5010	0
24	20230918	190000	501900820	5010	5010	5010	5010	0
25	20230918	185900	501900820	5010	5010	5010	5010	0
26	20230918	185800	501900820	5010	5010	5010	5010	0
27	20230918	185700	501900820	5010	5010	5010	5010	0
28	20230918	185600	501900820	5010	5010	5010	5010	0
29	20230918	185500	501900820	5010	5010	5010	5010	0
30	20230918	185400	501900820	5010	5010	5010	5010	0
31	20230918	185300	501900820	5010	5010	5010	5010	0
32	20230918	185200	501900820	5010	5010	5010	5010	590
33	20230918	185100	501900820	5010	5010	5010	5010	0
34	20230918	185000	501900820	5010	5010	5010	5010	0
35	20230918	184900	501900820	5010	5010	5010	5010	0
36	20230918	184800	501900820	5010	5010	5010	5010	0
37	20230918	184700	501900820	5010	5010	5010	5010	0
38	20230918	184600	501900820	5010	5010	5010	5010	0
39	20230918	184500	501900820	5010	5010	5010	5010	0
40	20230918	184400	501900820	5010	5010	5010	5010	0
41	20230918	184300	501900820	5010	5010	5010	5010	0
42	20230918	184200	501900820	5010	5010	5010	5010	0
43	20230918	184100	501900820	5010	5010	5010	5010	0
44	20230918	184000	501900820	5010	5010	5010	5010	0
45	20230918	183900	501900820	5010	5010	5010	5010	0
46	20230918	183800	501900820	5010	5010	5010	5010	0
47	20230918	183700	501900820	5010	5010	5010	5010	0
48	20230918	183600	501900820	5010	5010	5010	5010	0
49	20230918	183500	501900820	5010	5010	5010	5010	0
50	20230918	183400	501900820	5010	5010	5010	5010	0
51	20230918	183300	501900820	5010	5010	5010	5010	0
52	20230918	183200	501900820	5010	5010	5010	5010	0
53	20230918	183100	501900820	5010	5010	5010	5010	0
54	20230918	183000	501900820	5010	5010	5010	5010	0
55	20230918	182900	501900820	5010	5010	5010	5010	0
56	20230918	182800	501900820	5010	5010	5010	5010	0
57	20230918	182700	501900820	5010	5010	5010	5010	0
58	20230918	182600	501900820	5010	5010	5010	5010	0
59	20230918	182500	501900820	5010	5010	5010	5010	0
60	20230918	182400	501900820	5010	5010	5010	5010	0
61	20230918	182300	501900820	5010	5010	5010	5010	0
62	20230918	182200	501900820	5010	5010	5010	5010	590
63	20230918	182100	501900820	5010	5010	5010	5010	0
64	20230918	182000	501900820	5010	5010	5010	5010	0
65	20230918	181900	501900820	5010	5010	5010	5010	0
66	20230918	181800	501900820	5010	5010	5010	5010	0
67	20230918	181700	501900820	5010	5010	5010	5010	0
68	20230918	181600	501900820	5010	5010	5010	5010	0
69	20230918	181500	501900820	5010	5010	5010	5010	0
70	20230918	181400	501900820	5010	5010	5010	5010	0
71	20230918	181300	501900820	5010	5010	5010	5010	0
72	20230918	181200	501900820	5010	5010	5010	5010	0
73	20230918	181100	501900820	5010	5010	5010	5010	0
74	20230918	181000	501900820	5010	5010	5010	5010	0
75	20230918	180900	501900820	5010	5010	5010	5010	0
76	20230918	180800	501900820	5010	5010	5010	5010	0
77	20230918	180700	501900820	5010	5010	5010	5010	0
78	20230918	180600	501900820	5010	5010	5010	5010	0
79	20230918	180500	501900820	5010	5010	5010	5010	0
80	20230918	180400	501900820	5010	5010	5010	5010	0
81	20230918	180300	501900820	5010	5010	5010	5010	0
82	20230918	180200	501900820	5010	5010	5010	5010	0
83	20230918	180100	501900820	5010	5010	5010	5010	0
84	20230918	180000	501900820	5010	5010	5010	5010	0
85	20230918	175900	501900820	5010	5010	5010	5010	0
86	20230918	175800	501900820	5010	5010	5010	5010	0
87	20230918	175700	501900820	5010	5010	5010	5010	0
88	20230918	175600	501900820	5010	5010	5010	5010	0
89	20230918	175500	501900820	5010	5010	5010	5010	0
90	20230918	175400	501900820	5010	5010	5010	5010	0
91	20230918	175300	501900820	5010	5010	5010	5010	0
92	20230918	175200	501900820	5010	5010	5010	5010	590
93	20230918	175100	501900820	5010	5010	5010	5010	0
94	20230918	175000	501900820	5010	5010	5010	5010	0
95	20230918	174900	501900820	5010	5010	5010	5010	0
96	20230918	174800	501900820	5010	5010	5010	5010	0
97	20230918	174700	501900820	5010	5010	5010	5010	0
98	20230918	174600	501900820	5010	5010	5010	5010	0
99	20230918	174500	501900820	5010	5010	5010	5010	0
100	20230918	174400	501900820	5010	5010	5010	5010	0
101	20230918	174300	501900820	5010	5010	5010	5010	0
102	20230918	174200	501900820	5010	5010	5010	5010	0
103	20230918	174100	501900820	5010	5010	5010	5010	0
104	20230918	174000	501900820	5010	5010	5010	5010	0
105	20230918	173900	501900820	5010	5010	5010	5010	0
106	20230918	173800	501900820	5010	5010	5010	5010	0
107	20230918	173700	501900820	5010	5010	5010	5010	0
108	20230918	173600	501900820	5010	5010	5010	5010	0
109	20230918	173500	501900820	5010	5010	5010	5010	0
110	20230918	173400	501900820	5010	5010	5010	5010	0
111	20230918	173300	501900820	5010	5010	5010	5010	0
112	20230918	173200	501900820	5010	5010	5010	5010	0
113	20230918	173100	501900820	5010	5010	5010	5010	0
114	20230918	173000	501900820	5010	5010	5010	5010	0
115	20230918	172900	501900820	5010	5010	5010	5010	0
116	20230918	172800	501900820	5010	5010	5010	5010	0
117	20230918	172700	501900820	5010	5010	5010	5010	0
118	20230918	172600	501900820	5010	5010	5010	5010	0
119	20230918	172500	501900820	5010	5010	5010	5010	0
120	20230918	172400	501900820	5010	5010	5010	5010	0
121	20230918	172300	501900820	5010	5010	5010	5010	0
122	20230918	172200	501900820	5010	5010	5010	5010	590
123	20230918	172100	501900820	5010	5010	5010	5010	0
124	20230918	172000	501900820	5010	5010	5010	5010	0
125	20230918	171900	501900820	5010	5010	5010	5010	0
126	20230918	171800	501900820	5010	5010	5010	5010	0
127	20230918	171700	501900820	5010	5010	5010	5010	0
128	20230918	171600	501900820	5010	5010	5010	5010	0
129	20230918	171500	501900820	5010	5010	5010	5010	0
130	20230918	171400	501900820	5010	5010	5010	5010	0
131	20230918	171300	501900820	5010	5010	5010	5010	0
132	20230918	171200	501900820	5010	5010	5010	5010	0
133	20230918	171100	501900820	5010	5010	5010	5010	0
134	20230918	171000	501900820	5010	5010	5010	5010	0
135	20230918	170900	501900820	5010	5010	5010	5010	0
136	20230918	170800	501900820	5010	5010	5010	5010	0
137	20230918	170700	501900820	5010	5010	5010	5010	0
138	20230918	170600	501900820	5010	5010	5010	5010	0
139	20230918	170500	501900820	5010	5010	5010	5010	0
140	20230918	170400	501900820	5010	5010	5010	5010	0
141	20230918	170300	501900820	5010	5010	5010	5010	0
142	20230918	170200	501900820	5010	5010	5010	5010	0
143	20230918	170100	501900820	5010	5010	5010	5010	0
144	20230918	170000	501900820	5010	5010	5010	5010	0
145	20230918	165900	501900820	5010	5010	5010	5010	0
146	20230918	165800	501900820	5010	5010	5010	5010	0
147	20230918	165700	501900820	5010	5010	5010	5010	0
148	20230918	165600	501900820	5010	5010	5010	5010	0
149	20230918	165500	501900820	5010	5010	5010	5010	0
150	20230918	165400	501900820	5010	5010	5010	5010	0
151	20230918	165300	501900820	5010	5010	5010	5010	0
152	20230918	165200	501900820	5010	5010	5010	5010	590
153	20230918	165100	501900820	5010	5010	5010	5010	0
154	20230918	165000	501900820	5010	5010	5010	5010	0
155	20230918	164900	501900820	5010	5010	5010	5010	0
156	20230918	164800	501900820	5010	5010	5010	5010	0
157	20230918	164700	501900820	5010	5010	5010	5010	0
158	20230918	164600	501900820	5010	5010	5010	5010	0
159	20230918	164500	501900820	5010	5010	5010	5010	0
160	20230918	164400	501900820	5010	5010	5010	5010	0
161	20230918	164300	501900820	5010	5010	5010	5010	0
162	20230918	164200	501900820	5010	5010	5010	5010	0
163	20230918	164100	501900820	5010	5010	5010	5010	0
164	20230918	164000	501900820	5010	5010	5010	5010	0
165	20230918	163900	501900820	5010	5010	5010	5010	0
166	20230918	163800	501900820	5010	5010	5010	5010	0
167	20230918	163700	501900820	5010	5010	5010	5010	0
168	20230918	163600	501900820	5010	5010	5010	5010	0
169	20230918	163500	501900820	5010	5010	5010	5010	0
170	20230918	163400	501900820	5010	5010	5010	5010	0
171	20230918	163300	501900820	5010	5010	5010	5010	0
172	20230918	163200	501900820	5010	5010	5010	5010	0
173	20230918	163100	501900820	5010	5010	5010	5010	0
174	20230918	163000	501900820	5010	5010	5010	5010	0
175	20230918	162900	501900820	5010	5010	5010	5010	0
176	20230918	162800	501900820	5010	5010	5010	5010	0
177	20230918	162700	501900820	5010	5010	5010	5010	0
178	20230918	162600	501900820	5010	5010	5010	5010	0
179	20230918	162500	501900820	5010	5010	5010	5010	0
180	20230918	162400	501900820	5010	5010	5010	5010	0
181	20230918	162300	501900820	5010	5010	5010	5010	0
182	20230918	162200	501900820	5010	5010	5010	5010	590
183	20230918	162100	501900820	5010	5010	5010	5010	0
184	20230918	162000	501900820	5010	5010	5010	5010	0
185	20230918	161900	501900820	5010	5010	5010	5010	0
186	20230918	161800	501900820	5010	5010	5010	5010	0
187	20230918	161700	501900820	5010	5010	5010	5010	0
188	20230918	161600	501900820	5010	5010	5010	5010	0
189	20230918	161500	501900820	5010	5010	5010	5010	0
190	20230918	161400	501900820	5010	5010	5010	5010	0
191	20230918	161300	501900820	5010	5010	5010	5010	0
192	20230918	161200	501900820	5010	5010	5010	5010	0
193	20230918	161100	501900820	5010	5010	5010	5010	0
194	20230918	161000	501900820	5010	5010	5010	5010	0
195	20230918	160900	501900820	5010	5010	5010	5010	0
196	20230918	160800	501900820	5010	5010	5010	5010	0
197	20230918	160700	501900820	5010	5010	5010	5010	0
198	20230918	160600	501900820	5010	5010	5010	5010	0
199	20230918	160500	501900820	5010	5010	5010	5010	0
200	20230918	160400	501900820	5010	5010	5010	5010	0
201	20230918	160300	501900820	5010	5010	5010	5010	0
202	20230918	160200	501900820	5010	5010	5010	5010	0
203	20230918	160100	501900820	5010	5010	5010	5010	0
204	20230918	160000	501900820	5010	5010	5010	5010	0
205	20230918	155900	501900820	5010	5010	5010	5010	0
206	20230918	155800	501900820	5010	5010	5010	5010	0
207	20230918	155700	501900820	5010	5010	5010	5010	0
208	20230918	155600	501900820	5010	5010	5010	5010	0
209	20230918	155500	501900820	5010	5010	5010	5010	0
210	20230918	155400	501900820	5010	5010	5010	5010	0
211	20230918	155300	501900820	5010	5010	5010	5010	0
212	20230918	155200	501900820	5010	5010	5010	5010	590
213	20230918	155100	501900820	5010	5010	5010	5010	0
214	20230918	155000	501900820	5010	5010	5010	5010	0
215	20230918	154900	501900820	5010	5010	5010	5010	0
216	20230918	154800	501900820	5010	5010	5010	5010	0
217	20230918	154700	501900820	5010	5010	5010	5010	0
218	20230918	154600	501900820	5010	5010	5010	5010	0
219	20230918	154500	501900820	5010	5010	5010	5010	0
220	20230918	154400	501900820	5010	5010	5010	5010	0
221	20230918	154300	501900820	5010	5010	5010	5010	0
222	20230918	154200	501900820	5010	5010	5010	5010	0
223	20230918	154100	501900820	5010	5010	5010	5010	0
224	20230918	154000	501900820	5010	5010	5010	5010	0
225	20230918	153900	501900820	5010	5010	5010	5010	0
226	20230918	153800	501900820	5010	5010	5010	5010	0
227	20230918	153700	501900820	5010	5010	5010	5010	0
228	20230918	153600	501900820	5010	5010	5010	5010	0
229	20230918	153500	501900820	5010	5010	5010	5010	0
230	20230918	153400	501900820	5010	5010	5010	5010	0
231	20230918	153300	501900820	5010	5010	5010	5010	0
232	20230918	153200	501900820	5010	5010	5010	5010	0
233	20230918	153100	501900820	5010	5010	5010	5010	0
234	20230918	153000	501900820	5010	5010	5010	5010	590
235	20230918	152900	498944920	5010	5010	5010	5010	0
236	20230918	152800	498944920	5010	5010	5010	5010	0
237	20230918	152700	498944920	5010	5010	5010	5010	0
238	20230918	152600	498944920	5010	5010	5010	5010	0
239	20230918	152500	498944920	5010	5010	5010	5010	0
240	20230918	152400	498944920	5010	5010	5010	5010	0
241	20230918	152300	498944920	5010	5010	5010	5010	0
242	20230918	152200	498944920	5010	5010	5010	5010	0
243	20230918	152100	498944920	5010	5010	5010	5010	0
244	20230918	152000	498944920	5010	5010	5010	5010	0
245	20230918	151900	498944920	5010	4995	5010	4995	267
246	20230918	151800	497609015	5000	5000	5000	5000	12
247	20230918	151700	497549015	5000	5000	5000	5000	300
248	20230918	151600	496049015	5000	5000	5010	5000	790
249	20230918	151500	492098995	5000	5000	5000	5000	356
250	20230918	151400	490318995	5000	5000	5000	5000	1
251	20230918	151300	490313995	4995	4995	4995	4995	0
252	20230918	151200	490313995	4995	5000	5000	4995	518
253	20230918	151100	487726085	5000	5000	5000	5000	0
254	20230918	151000	487726085	5000	4995	5000	4995	80
255	20230918	150900	487326480	5000	5000	5000	5000	10
256	20230918	150800	487276480	5000	4995	5000	4995	172
257	20230918	150700	486417335	5000	5000	5010	5000	40
258	20230918	150600	486217205	5000	5020	5020	5000	756
259	20230918	150500	482435435	5020	5020	5020	5020	729
260	20230918	150400	478775855	5020	5020	5020	5020	0
261	20230918	150300	478775855	5020	5010	5020	5010	71
262	20230918	150200	478420135	5020	5010	5020	5010	35
263	20230918	150100	478244475	5020	5010	5020	5010	342
264	20230918	150000	476530855	5020	5010	5020	5000	1346
265	20230918	145900	469797335	5020	5030	5030	5010	76
266	20230918	145800	469416525	5020	5000	5020	5000	241
267	20230918	145700	468209525	5020	5020	5020	5010	1499
268	20230918	145600	460684555	5000	5000	5010	5000	233
269	20230918	145500	459518555	5010	5020	5040	5000	971
270	20230918	145400	454649005	5040	4990	5040	4990	6949
271	20230918	145300	419782605	4995	4980	5000	4980	1193
272	20230918	145200	413830625	4980	4980	4980	4980	30
273	20230918	145100	413681225	4980	4980	4980	4980	0
274	20230918	145000	413681225	4980	4980	4980	4980	1
275	20230918	144900	413676245	4980	4980	4980	4980	450
276	20230918	144800	411435245	4980	4980	4980	4980	0
277	20230918	144700	411435245	4980	4980	4980	4980	1
278	20230918	144600	411430265	4975	4975	4975	4975	267
279	20230918	144500	410101940	4975	4975	4975	4975	0
280	20230918	144400	410101940	4975	4975	4975	4975	1
281	20230918	144300	410096965	4970	4975	4980	4970	879
282	20230918	144200	405726750	4975	4975	4975	4975	346
283	20230918	144100	404005400	4975	4975	4975	4975	434
284	20230918	144000	401846250	4980	4980	4980	4980	1
285	20230918	143900	401841270	4975	4975	4975	4975	200
286	20230918	143800	400846270	4975	4975	4975	4975	1
287	20230918	143700	400841295	4980	4980	4980	4980	22
288	20230918	143600	400731735	4980	4980	4980	4980	10
289	20230918	143500	400681935	4985	4985	4985	4985	1
290	20230918	143400	400676950	4980	4980	4980	4980	10
291	20230918	143300	400627150	4980	4980	4985	4980	40
292	20230918	143200	400427945	4975	4985	4985	4975	1329
293	20230918	143100	393809565	4985	4985	4985	4980	8
294	20230918	143000	393769715	4980	4980	4980	4980	168
295	20230918	142900	392933075	4985	4985	4985	4985	0
296	20230918	142800	392933075	4985	4985	4985	4985	0
297	20230918	142700	392933075	4985	4985	4985	4985	0
298	20230918	142600	392933075	4985	4985	4985	4985	1
299	20230918	142500	392928090	4990	4990	4990	4990	1
300	20230918	142400	392923100	4980	4985	4990	4980	139
301	20230918	142300	392230185	4985	4990	4990	4985	28
302	20230918	142200	392090570	4995	4995	4995	4995	0
303	20230918	142100	392090570	4995	4995	4995	4995	201
304	20230918	142000	391086575	4995	4995	4995	4995	0
305	20230918	141900	391086575	4995	4995	4995	4995	1
306	20230918	141800	391081580	4995	4995	4995	4995	0
307	20230918	141700	391081580	4995	4995	4995	4995	1
308	20230918	141600	391076585	4985	4985	4985	4985	0
309	20230918	141500	391076585	4985	4985	4985	4985	43
310	20230918	141400	390862230	4995	4995	4995	4995	0
311	20230918	141300	390862230	4995	4995	4995	4995	0
312	20230918	141200	390862230	4995	4995	4995	4995	702
313	20230918	141100	387355740	4995	4995	4995	4995	0
314	20230918	141000	387355740	4995	4995	4995	4990	150
315	20230918	140900	386606820	4995	4995	4995	4995	0
316	20230918	140800	386606820	4995	5000	5000	4995	250
317	20230918	140700	385358065	5000	5000	5000	5000	0
318	20230918	140600	385358065	5000	5000	5000	5000	1
319	20230918	140500	385353065	5010	5010	5010	5010	100
320	20230918	140400	384852065	5010	5010	5010	5010	1
321	20230918	140300	384847055	4985	4985	4985	4985	312
322	20230918	140200	383291735	4985	4975	4985	4975	3
323	20230918	140100	383276800	4975	4975	4975	4975	0
324	20230918	140000	383276800	4975	4975	4975	4975	0
325	20230918	135900	383276800	4975	4975	4975	4975	1475
326	20230918	135800	375938675	4975	4980	4980	4975	365
327	20230918	135700	374122795	4975	4980	4980	4975	347
328	20230918	135600	372395230	4985	4985	4985	4985	60
329	20230918	135500	372096130	4985	4985	4985	4985	137
330	20230918	135400	371413185	4985	4985	4985	4985	10
331	20230918	135300	371363335	4985	4985	4985	4985	0
332	20230918	135200	371363335	4985	4985	4985	4985	256
333	20230918	135100	370087175	4990	5000	5000	4990	83
334	20230918	135000	369672995	4990	4990	4990	4990	0
335	20230918	134900	369672995	4990	4990	4990	4990	0
336	20230918	134800	369672995	4990	5000	5000	4990	1106
337	20230918	134700	364150625	5000	5000	5000	5000	424
338	20230918	134600	362030625	4995	4995	4995	4995	3
339	20230918	134500	362015640	4995	4995	4995	4995	1
340	20230918	134400	362010645	4990	4990	4990	4990	77
341	20230918	134300	361626415	4995	4995	4995	4995	1
342	20230918	134200	361621420	4990	4990	4990	4990	400
343	20230918	134100	359625420	5000	5000	5000	5000	1
344	20230918	134000	359620420	5000	5000	5000	5000	0
345	20230918	133900	359620420	5000	5000	5000	5000	0
346	20230918	133800	359620420	5000	5000	5000	5000	1
347	20230918	133700	359615420	5000	5000	5000	5000	1
348	20230918	133600	359610420	4990	4990	4990	4990	40
349	20230918	133500	359410820	4990	5000	5000	4990	1794
350	20230918	133400	350441890	5000	5000	5000	5000	0
351	20230918	133300	350441890	5000	5000	5020	5000	215
352	20230918	133200	349366870	5020	5020	5020	5020	0
353	20230918	133100	349366870	5020	5000	5020	5000	5
354	20230918	133000	349341850	5020	5020	5020	5020	1
355	20230918	132900	349336830	5010	5010	5010	5010	100
356	20230918	132800	348835830	5020	5020	5020	5020	0
357	20230918	132700	348835830	5020	5020	5020	5020	0
358	20230918	132600	348835830	5020	5020	5020	5020	227
359	20230918	132500	347696290	5020	5010	5020	5010	6
360	20230918	132400	347666220	5010	5010	5010	5010	4
361	20230918	132300	347646180	5010	5010	5010	5010	0
362	20230918	132200	347646180	5010	5010	5010	5010	93
363	20230918	132100	347180250	5010	5010	5010	5010	0
364	20230918	132000	347180250	5010	5010	5010	5010	21
365	20230918	131900	347075040	5010	5010	5010	5010	80
366	20230918	131800	346674240	5000	5000	5000	5000	50
367	20230918	131700	346424240	5020	5010	5020	5000	578
368	20230918	131600	343533880	5020	5020	5020	5020	37
369	20230918	131500	343348140	5020	5010	5020	5010	2
370	20230918	131400	343338110	5020	5010	5020	5010	233
371	20230918	131300	342170770	5020	5020	5020	5020	405
372	20230918	131200	340137670	5020	5020	5020	5020	0
373	20230918	131100	340137670	5020	5020	5020	5010	1825
374	20230918	131000	330986450	5010	5020	5020	5010	124
375	20230918	130900	330363980	5030	5030	5030	5030	1
376	20230918	130800	330358950	5020	5020	5020	5020	530
377	20230918	130700	327698350	5040	5040	5040	5040	0
378	20230918	130600	327698350	5040	5030	5040	5030	1649
379	20230918	130500	319398820	5030	5030	5030	5030	1
380	20230918	130400	319393790	5020	5020	5020	5020	0
381	20230918	130300	319393790	5020	5020	5020	5020	600
382	20230918	130200	316381790	5020	5020	5020	5020	1
383	20230918	130100	316376770	5010	5010	5010	5010	0
384	20230918	130000	316376770	5010	5010	5010	5010	0
385	20230918	125900	316376770	5010	5010	5010	5010	1
386	20230918	125800	316371760	5010	5010	5010	5010	0
387	20230918	125700	316371760	5010	5010	5010	5010	0
388	20230918	125600	316371760	5010	5010	5010	5010	10
389	20230918	125500	316321660	5010	5010	5010	5010	38
390	20230918	125400	316131280	5010	5010	5010	5010	454
391	20230918	125300	313856740	5010	5010	5010	5010	0
392	20230918	125200	313856740	5010	5010	5010	5010	1000
393	20230918	125100	308846740	5010	5010	5010	5010	40
394	20230918	125000	308646340	5010	5010	5010	5010	1
395	20230918	124900	308641330	5000	5000	5000	5000	1
396	20230918	124800	308636330	5010	5010	5010	5010	0
397	20230918	124700	308636330	5010	5010	5010	5010	0
398	20230918	124600	308636330	5010	5010	5010	5010	0
399	20230918	124500	308636330	5010	5010	5010	5010	0
400	20230918	124400	308636330	5010	5010	5010	5010	10
401	20230918	124300	308586230	4995	4995	4995	4995	0
402	20230918	124200	308586230	4995	4995	4995	4995	1
403	20230918	124100	308581235	5010	5010	5010	5010	0
404	20230918	124000	308581235	5010	5010	5010	5010	0
405	20230918	123900	308581235	5010	5010	5010	5010	0
406	20230918	123800	308581235	5010	5010	5010	5010	0
407	20230918	123700	308581235	5010	5010	5010	5010	1
408	20230918	123600	308576225	4995	4995	4995	4995	0
409	20230918	123500	308576225	4995	4995	4995	4995	503
410	20230918	123400	306063740	5000	5000	5000	5000	87
411	20230918	123300	305628740	4995	4995	4995	4995	25
412	20230918	123200	305503865	5000	5000	5000	5000	0
413	20230918	123100	305503865	5000	5000	5000	5000	2
414	20230918	123000	305493865	4995	4995	4995	4995	40
415	20230918	122900	305294065	5010	5010	5010	5010	0
416	20230918	122800	305294065	5010	5000	5010	4995	706
417	20230918	122700	301765920	5010	5010	5010	5010	0
418	20230918	122600	301765920	5010	5010	5010	5010	30
419	20230918	122500	301615620	5000	5000	5000	5000	0
420	20230918	122400	301615620	5000	5000	5000	5000	0
421	20230918	122300	301615620	5000	5000	5000	5000	0
422	20230918	122200	301615620	5000	4995	5000	4995	1178
423	20230918	122100	295725645	4995	4995	4995	4995	0
424	20230918	122000	295725645	4995	4995	4995	4995	196
425	20230918	121900	294746625	4995	4995	4995	4995	0
426	20230918	121800	294746625	4995	4995	4995	4995	53
427	20230918	121700	294481890	4995	4995	4995	4995	50
428	20230918	121600	294232140	4995	4995	4995	4995	0
429	20230918	121500	294232140	4995	4995	4995	4995	5
430	20230918	121400	294207165	4990	4990	4990	4990	0
431	20230918	121300	294207165	4990	4990	4990	4990	1
432	20230918	121200	294202175	4995	4995	4995	4995	1
433	20230918	121100	294197180	4985	4985	4985	4985	96
434	20230918	121000	293718620	4995	4995	4995	4995	0
435	20230918	120900	293718620	4995	4990	4995	4990	2
436	20230918	120800	293708635	4990	4990	4990	4990	1
437	20230918	120700	293703645	4990	4990	4990	4990	1
438	20230918	120600	293698655	4985	4985	4985	4985	0
439	20230918	120500	293698655	4985	4985	4985	4985	0
440	20230918	120400	293698655	4985	4985	4985	4985	0
441	20230918	120300	293698655	4985	4985	4985	4985	0
442	20230918	120200	293698655	4985	4985	4985	4985	0
443	20230918	120100	293698655	4985	4985	4985	4985	988
444	20230918	120000	288773475	4985	4985	4985	4985	10
445	20230918	115900	288723625	4980	4985	4985	4980	182
446	20230918	115800	287817215	4985	4985	4985	4985	58
447	20230918	115700	287528085	4990	4990	4990	4990	11
448	20230918	115600	287473195	4995	4995	4995	4995	0
449	20230918	115500	287473195	4995	4995	4995	4995	10
450	20230918	115400	287423245	4990	4990	4990	4990	0
451	20230918	115300	287423245	4990	4990	4990	4990	1
452	20230918	115200	287418255	4990	4990	4990	4990	0
453	20230918	115100	287418255	4990	4990	4990	4990	0
454	20230918	115000	287418255	4990	4990	4990	4990	38
455	20230918	114900	287228635	4985	4985	4985	4985	0
456	20230918	114800	287228635	4985	4985	4985	4985	0
457	20230918	114700	287228635	4985	4985	4985	4985	0
458	20230918	114600	287228635	4985	4985	4985	4985	0
459	20230918	114500	287228635	4985	4985	4985	4985	0
460	20230918	114400	287228635	4985	4985	4985	4985	0
461	20230918	114300	287228635	4985	4995	4995	4985	301
462	20230918	114200	285727950	4985	4985	4985	4985	0
463	20230918	114100	285727950	4985	4985	4985	4985	0
464	20230918	114000	285727950	4985	4985	4985	4985	0
465	20230918	113900	285727950	4985	4990	4990	4985	134
466	20230918	113800	285059390	4990	4990	4990	4990	0
467	20230918	113700	285059390	4990	4990	4990	4990	0
468	20230918	113600	285059390	4990	4990	4990	4990	70
469	20230918	113500	284710090	4995	4995	4995	4995	10
470	20230918	113400	284660140	4995	4995	4995	4995	0
471	20230918	113300	284660140	4995	4995	4995	4995	4
472	20230918	113200	284640160	4995	4995	4995	4995	6
473	20230918	113100	284610190	4995	4995	4995	4995	48
474	20230918	113000	284370430	4995	4995	4995	4995	20
475	20230918	112900	284270530	5000	5000	5000	5000	0
476	20230918	112800	284270530	5000	5000	5000	5000	0
477	20230918	112700	284270530	5000	4990	5000	4990	2
478	20230918	112600	284260540	4995	5000	5000	4995	39
479	20230918	112500	284065730	4995	4995	4995	4995	0
480	20230918	112400	284065730	4995	4995	4995	4995	0
481	20230918	112300	284065730	4995	4995	4995	4995	1
482	20230918	112200	284060735	4995	4995	4995	4995	0
483	20230918	112100	284060735	4995	4995	4995	4995	1
484	20230918	112000	284055740	5000	5000	5000	5000	0
485	20230918	111900	284055740	5000	5000	5000	5000	0
486	20230918	111800	284055740	5000	5000	5000	5000	50
487	20230918	111700	283805740	5000	5000	5000	5000	0
488	20230918	111600	283805740	5000	5000	5000	5000	0
489	20230918	111500	283805740	5000	5000	5000	5000	0
490	20230918	111400	283805740	5000	5000	5000	5000	20
491	20230918	111300	283705740	5000	5000	5000	5000	0
492	20230918	111200	283705740	5000	5000	5000	5000	0
493	20230918	111100	283705740	5000	5000	5000	5000	21
494	20230918	111000	283600740	4990	4990	4990	4990	0
495	20230918	110900	283600740	4990	4995	4995	4990	336
496	20230918	110800	281923925	4995	4995	4995	4995	3
497	20230918	110700	281908940	5000	5010	5010	5000	207
498	20230918	110600	280872790	5020	5020	5020	5020	0
499	20230918	110500	280872790	5020	5020	5020	5020	0
500	20230918	110400	280872790	5020	5020	5020	5020	20
501	20230918	110300	280772390	5020	5020	5020	5020	0
502	20230918	110200	280772390	5020	5020	5020	5020	0
503	20230918	110100	280772390	5020	5020	5020	5020	672
504	20230918	110000	277398950	5020	5010	5020	5010	91
505	20230918	105900	276942230	5010	5010	5010	5010	23
506	20230918	105800	276827000	5020	5010	5020	5010	652
507	20230918	105700	273554580	5020	5010	5020	5010	193
508	20230918	105600	272585820	5010	4990	5010	4990	2922
509	20230918	105500	257985505	4985	4985	4985	4985	0
510	20230918	105400	257985505	4985	4985	4985	4985	0
511	20230918	105300	257985505	4985	4985	4985	4985	99
512	20230918	105200	257491990	4975	4975	4975	4975	0
513	20230918	105100	257491990	4975	4980	4980	4975	606
514	20230918	105000	254474155	4990	4990	4990	4990	196
515	20230918	104900	253496115	4990	4990	4990	4990	8
516	20230918	104800	253456195	4990	4990	4990	4990	20
517	20230918	104700	253356395	4990	4990	4990	4990	0
518	20230918	104600	253356395	4990	4990	4990	4990	80
519	20230918	104500	252957195	4990	4985	4990	4985	702
520	20230918	104400	249457700	4985	4985	4985	4985	0
521	20230918	104300	249457700	4985	4985	4985	4985	45
522	20230918	104200	249233375	4990	4990	4990	4990	0
523	20230918	104100	249233375	4990	4990	4990	4990	176
524	20230918	104000	248355135	4990	4990	4990	4990	325
525	20230918	103900	246733385	4990	4990	4990	4990	0
526	20230918	103800	246733385	4990	4990	4990	4990	0
527	20230918	103700	246733385	4990	4970	4990	4970	4087
528	20230918	103600	226391640	4965	4965	4965	4965	0
529	20230918	103500	226391640	4965	4965	4965	4965	0
530	20230918	103400	226391640	4965	4965	4965	4965	0
531	20230918	103300	226391640	4965	4965	4965	4965	0
532	20230918	103200	226391640	4965	4965	4965	4965	204
533	20230918	103100	225378780	4965	4965	4965	4965	218
534	20230918	103000	224296410	4965	4965	4965	4965	2000
535	20230918	102900	214366410	4965	4965	4965	4965	0
536	20230918	102800	214366410	4965	4965	4965	4965	19
537	20230918	102700	214272075	4965	4965	4965	4965	272
538	20230918	102600	212921595	4965	4965	4965	4965	177
539	20230918	102500	212042790	4965	4965	4965	4965	280
540	20230918	102400	210652590	4965	4965	4965	4965	5
541	20230918	102300	210627765	4965	4965	4965	4965	100
542	20230918	102200	210131265	4965	4965	4965	4965	383
543	20230918	102100	208229670	4965	4965	4965	4965	0
544	20230918	102000	208229670	4965	4965	4965	4965	0
545	20230918	101900	208229670	4965	4965	4965	4965	100
546	20230918	101800	207733170	4965	4965	4965	4965	0
547	20230918	101700	207733170	4965	4965	4965	4965	178
548	20230918	101600	206849400	4980	4980	4980	4980	20
549	20230918	101500	206749800	4980	4980	4980	4980	0
550	20230918	101400	206749800	4980	4980	4980	4980	0
551	20230918	101300	206749800	4980	4980	4980	4980	20
552	20230918	101200	206650200	4980	4980	4980	4980	11
553	20230918	101100	206595420	4980	4980	4980	4980	0
554	20230918	101000	206595420	4980	4980	4980	4980	0
555	20230918	100900	206595420	4980	4980	4980	4980	1
556	20230918	100800	206590440	4980	4980	4980	4980	2
557	20230918	100700	206580480	4965	4965	4965	4965	298
558	20230918	100600	205100910	4955	4965	4965	4955	12
559	20230918	100500	205041365	4960	4960	4960	4960	1102
560	20230918	100400	199575445	4965	4980	4980	4965	265
561	20230918	100300	198258220	4965	4965	4965	4965	201
562	20230918	100200	197260255	4980	4980	4980	4980	1
563	20230918	100100	197255275	4960	4965	4965	4960	600
564	20230918	100000	194276710	4965	4965	4965	4965	100
565	20230918	095900	193780210	4965	4965	4965	4965	60
566	20230918	095800	193482310	4965	4965	4965	4965	0
567	20230918	095700	193482310	4965	4965	4965	4965	0
568	20230918	095600	193482310	4965	4965	4965	4965	40
569	20230918	095500	193283710	4960	4960	4960	4960	0
570	20230918	095400	193283710	4960	4975	4975	4960	1158
571	20230918	095300	187538275	4980	4975	4980	4975	54
572	20230918	095200	187269620	4975	4965	4975	4965	140
573	20230918	095100	186573700	4965	4965	4965	4960	373
574	20230918	095000	184721900	4965	4965	4965	4965	3
575	20230918	094900	184707005	4965	4965	4965	4965	0
576	20230918	094800	184707005	4965	4975	4975	4965	99
577	20230918	094700	184215440	4970	4975	4975	4970	100
578	20230918	094600	183718390	4965	4965	4965	4965	40
579	20230918	094500	183519790	4965	4970	4970	4965	11
580	20230918	094400	183465125	4970	4960	4970	4960	1010
581	20230918	094300	178445505	4960	4950	4960	4950	511
582	20230918	094200	175911045	4950	4960	4960	4945	2738
583	20230918	094100	162348975	4960	4970	4970	4960	53
584	20230918	094000	162086025	4965	4970	4970	4965	300
585	20230918	093900	160595525	4970	4960	4970	4960	101
586	20230918	093800	160094555	4960	4970	4970	4960	165
587	20230918	093700	159275505	4970	4970	4970	4970	9
588	20230918	093600	159230775	4965	4965	4970	4965	119
589	20230918	093500	158639935	4965	4965	4965	4965	574
590	20230918	093400	155790025	4965	4965	4965	4965	1
591	20230918	093300	155785060	4955	4965	4965	4950	1869
592	20230918	093200	146532105	4950	4955	4955	4950	541
593	20230918	093100	143852625	4955	4965	4965	4955	219
594	20230918	093000	142765700	4955	4960	4965	4955	122
595	20230918	092900	142160175	4955	4955	4955	4950	1064
596	20230918	092800	136888210	4955	4955	4955	4955	20
597	20230918	092700	136789110	4955	4960	4965	4955	879
598	20230918	092600	132432790	4965	4965	4965	4965	54
599	20230918	092500	132164680	4965	4975	4975	4965	1793
600	20230918	092400	123259650	4975	4990	4995	4975	5765
601	20230918	092300	94527165	4995	4995	4995	4995	524
602	20230918	092200	91909785	4990	4990	4990	4990	145
603	20230918	092100	91186235	4990	4990	4990	4990	210
604	20230918	092000	90138335	4995	4990	4995	4990	342
605	20230918	091900	88431750	4995	4990	4995	4990	296
606	20230918	091800	86954575	4990	4995	4995	4990	155
607	20230918	091700	86180925	4990	4995	4995	4990	135
608	20230918	091600	85507155	4995	5000	5000	4995	101
609	20230918	091500	85002655	5000	5000	5000	5000	26
610	20230918	091400	84872655	5000	5000	5000	5000	0
611	20230918	091300	84872655	5000	5020	5020	5000	507
612	20230918	091200	82337515	5020	5020	5020	5020	0
613	20230918	091100	82337515	5020	5020	5020	5010	246
614	20230918	091000	81103085	5030	5030	5030	5020	818
615	20230918	090900	76988765	5010	5010	5010	5010	0
616	20230918	090800	76988765	5010	5030	5030	5010	524
617	20230918	090700	74358005	5030	5030	5040	5030	401
618	20230918	090600	72338545	5010	5020	5020	5010	273
619	20230918	090500	70968625	5020	5010	5030	5000	2823
620	20230918	090400	56805845	5010	5010	5010	4985	1733
621	20230918	090300	48161565	5010	4990	5010	4990	202
622	20230918	090200	47153565	4975	5000	5010	4975	548
623	20230918	090100	44416445	4975	4975	4985	4970	1119
624	20230918	090000	38846405	4975	5020	5020	4975	7745