KissMeData/005010/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184100	2189528610	4970	4970	4970	4970	4435
3	20230913	184000	2189528610	4970	4970	4970	4970	0
4	20230913	183900	2189528610	4970	4970	4970	4970	0
5	20230913	183800	2189528610	4970	4970	4970	4970	0
6	20230913	183700	2189528610	4970	4970	4970	4970	0
7	20230913	183600	2189528610	4970	4970	4970	4970	0
8	20230913	183500	2189528610	4970	4970	4970	4970	0
9	20230913	183400	2189528610	4970	4970	4970	4970	0
10	20230913	183300	2189528610	4970	4970	4970	4970	0
11	20230913	183200	2189528610	4970	4970	4970	4970	0
12	20230913	183100	2189528610	4970	4970	4970	4970	0
13	20230913	183000	2189528610	4970	4970	4970	4970	0
14	20230913	182900	2189528610	4970	4970	4970	4970	0
15	20230913	182800	2189528610	4970	4970	4970	4970	0
16	20230913	182700	2189528610	4970	4970	4970	4970	0
17	20230913	182600	2189528610	4970	4970	4970	4970	0
18	20230913	182500	2189528610	4970	4970	4970	4970	0
19	20230913	182400	2189528610	4970	4970	4970	4970	0
20	20230913	182300	2189528610	4970	4970	4970	4970	0
21	20230913	182200	2189528610	4970	4970	4970	4970	0
22	20230913	182100	2189528610	4970	4970	4970	4970	0
23	20230913	182000	2189528610	4970	4970	4970	4970	0
24	20230913	181900	2189528610	4970	4970	4970	4970	0
25	20230913	181800	2189528610	4970	4970	4970	4970	0
26	20230913	181700	2189528610	4970	4970	4970	4970	0
27	20230913	181600	2189528610	4970	4970	4970	4970	0
28	20230913	181500	2189528610	4970	4970	4970	4970	0
29	20230913	181400	2189528610	4970	4970	4970	4970	0
30	20230913	181300	2189528610	4970	4970	4970	4970	0
31	20230913	181200	2189528610	4970	4970	4970	4970	0
32	20230913	181100	2189528610	4970	4970	4970	4970	4435
33	20230913	181000	2189528610	4970	4970	4970	4970	0
34	20230913	180900	2189528610	4970	4970	4970	4970	0
35	20230913	180800	2189528610	4970	4970	4970	4970	0
36	20230913	180700	2189528610	4970	4970	4970	4970	0
37	20230913	180600	2189528610	4970	4970	4970	4970	0
38	20230913	180500	2189528610	4970	4970	4970	4970	0
39	20230913	180400	2189528610	4970	4970	4970	4970	0
40	20230913	180300	2189528610	4970	4970	4970	4970	0
41	20230913	180200	2189528610	4970	4970	4970	4970	0
42	20230913	180100	2189528610	4970	4970	4970	4970	0
43	20230913	180000	2189528610	4970	4970	4970	4970	0
44	20230913	175900	2189528610	4970	4970	4970	4970	0
45	20230913	175800	2189528610	4970	4970	4970	4970	0
46	20230913	175700	2189528610	4970	4970	4970	4970	0
47	20230913	175600	2189528610	4970	4970	4970	4970	0
48	20230913	175500	2189528610	4970	4970	4970	4970	0
49	20230913	175400	2189528610	4970	4970	4970	4970	0
50	20230913	175300	2189528610	4970	4970	4970	4970	0
51	20230913	175200	2189528610	4970	4970	4970	4970	0
52	20230913	175100	2189528610	4970	4970	4970	4970	0
53	20230913	175000	2189528610	4970	4970	4970	4970	0
54	20230913	174900	2189528610	4970	4970	4970	4970	0
55	20230913	174800	2189528610	4970	4970	4970	4970	0
56	20230913	174700	2189528610	4970	4970	4970	4970	0
57	20230913	174600	2189528610	4970	4970	4970	4970	0
58	20230913	174500	2189528610	4970	4970	4970	4970	0
59	20230913	174400	2189528610	4970	4970	4970	4970	0
60	20230913	174300	2189528610	4970	4970	4970	4970	0
61	20230913	174200	2189528610	4970	4970	4970	4970	0
62	20230913	174100	2189528610	4970	4970	4970	4970	4435
63	20230913	174000	2189528610	4970	4970	4970	4970	0
64	20230913	173900	2189528610	4970	4970	4970	4970	0
65	20230913	173800	2189528610	4970	4970	4970	4970	0
66	20230913	173700	2189528610	4970	4970	4970	4970	0
67	20230913	173600	2189528610	4970	4970	4970	4970	0
68	20230913	173500	2189528610	4970	4970	4970	4970	0
69	20230913	173400	2189528610	4970	4970	4970	4970	0
70	20230913	173300	2189528610	4970	4970	4970	4970	0
71	20230913	173200	2189528610	4970	4970	4970	4970	0
72	20230913	173100	2189528610	4970	4970	4970	4970	0
73	20230913	173000	2189528610	4970	4970	4970	4970	0
74	20230913	172900	2189528610	4970	4970	4970	4970	0
75	20230913	172800	2189528610	4970	4970	4970	4970	0
76	20230913	172700	2189528610	4970	4970	4970	4970	0
77	20230913	172600	2189528610	4970	4970	4970	4970	0
78	20230913	172500	2189528610	4970	4970	4970	4970	0
79	20230913	172400	2189528610	4970	4970	4970	4970	0
80	20230913	172300	2189528610	4970	4970	4970	4970	0
81	20230913	172200	2189528610	4970	4970	4970	4970	0
82	20230913	172100	2189528610	4970	4970	4970	4970	0
83	20230913	172000	2189528610	4970	4970	4970	4970	0
84	20230913	171900	2189528610	4970	4970	4970	4970	0
85	20230913	171800	2189528610	4970	4970	4970	4970	0
86	20230913	171700	2189528610	4970	4970	4970	4970	0
87	20230913	171600	2189528610	4970	4970	4970	4970	0
88	20230913	171500	2189528610	4970	4970	4970	4970	0
89	20230913	171400	2189528610	4970	4970	4970	4970	0
90	20230913	171300	2189528610	4970	4970	4970	4970	0
91	20230913	171200	2189528610	4970	4970	4970	4970	0
92	20230913	171100	2189528610	4970	4970	4970	4970	4435
93	20230913	171000	2189528610	4970	4970	4970	4970	0
94	20230913	170900	2189528610	4970	4970	4970	4970	0
95	20230913	170800	2189528610	4970	4970	4970	4970	0
96	20230913	170700	2189528610	4970	4970	4970	4970	0
97	20230913	170600	2189528610	4970	4970	4970	4970	0
98	20230913	170500	2189528610	4970	4970	4970	4970	0
99	20230913	170400	2189528610	4970	4970	4970	4970	0
100	20230913	170300	2189528610	4970	4970	4970	4970	0
101	20230913	170200	2189528610	4970	4970	4970	4970	0
102	20230913	170100	2189528610	4970	4970	4970	4970	0
103	20230913	170000	2189528610	4970	4970	4970	4970	0
104	20230913	165900	2189528610	4970	4970	4970	4970	0
105	20230913	165800	2189528610	4970	4970	4970	4970	0
106	20230913	165700	2189528610	4970	4970	4970	4970	0
107	20230913	165600	2189528610	4970	4970	4970	4970	0
108	20230913	165500	2189528610	4970	4970	4970	4970	0
109	20230913	165400	2189528610	4970	4970	4970	4970	0
110	20230913	165300	2189528610	4970	4970	4970	4970	0
111	20230913	165200	2189528610	4970	4970	4970	4970	0
112	20230913	165100	2189528610	4970	4970	4970	4970	0
113	20230913	165000	2189528610	4970	4970	4970	4970	0
114	20230913	164900	2189528610	4970	4970	4970	4970	0
115	20230913	164800	2189528610	4970	4970	4970	4970	0
116	20230913	164700	2189528610	4970	4970	4970	4970	0
117	20230913	164600	2189528610	4970	4970	4970	4970	0
118	20230913	164500	2189528610	4970	4970	4970	4970	0
119	20230913	164400	2189528610	4970	4970	4970	4970	0
120	20230913	164300	2189528610	4970	4970	4970	4970	0
121	20230913	164200	2189528610	4970	4970	4970	4970	0
122	20230913	164100	2189528610	4970	4970	4970	4970	4435
123	20230913	164000	2189528610	4970	4970	4970	4970	0
124	20230913	163900	2189528610	4970	4970	4970	4970	0
125	20230913	163800	2189528610	4970	4970	4970	4970	0
126	20230913	163700	2189528610	4970	4970	4970	4970	0
127	20230913	163600	2189528610	4970	4970	4970	4970	0
128	20230913	163500	2189528610	4970	4970	4970	4970	0
129	20230913	163400	2189528610	4970	4970	4970	4970	0
130	20230913	163300	2189528610	4970	4970	4970	4970	0
131	20230913	163200	2189528610	4970	4970	4970	4970	0
132	20230913	163100	2189528610	4970	4970	4970	4970	0
133	20230913	163000	2189528610	4970	4970	4970	4970	0
134	20230913	162900	2189528610	4970	4970	4970	4970	0
135	20230913	162800	2189528610	4970	4970	4970	4970	0
136	20230913	162700	2189528610	4970	4970	4970	4970	0
137	20230913	162600	2189528610	4970	4970	4970	4970	0
138	20230913	162500	2189528610	4970	4970	4970	4970	0
139	20230913	162400	2189528610	4970	4970	4970	4970	0
140	20230913	162300	2189528610	4970	4970	4970	4970	0
141	20230913	162200	2189528610	4970	4970	4970	4970	0
142	20230913	162100	2189528610	4970	4970	4970	4970	0
143	20230913	162000	2189528610	4970	4970	4970	4970	0
144	20230913	161900	2189528610	4970	4970	4970	4970	0
145	20230913	161800	2189528610	4970	4970	4970	4970	0
146	20230913	161700	2189528610	4970	4970	4970	4970	0
147	20230913	161600	2189528610	4970	4970	4970	4970	0
148	20230913	161500	2189528610	4970	4970	4970	4970	0
149	20230913	161400	2189528610	4970	4970	4970	4970	0
150	20230913	161300	2189528610	4970	4970	4970	4970	0
151	20230913	161200	2189528610	4970	4970	4970	4970	0
152	20230913	161100	2189528610	4970	4970	4970	4970	4435
153	20230913	161000	2189528610	4970	4970	4970	4970	0
154	20230913	160900	2189528610	4970	4970	4970	4970	0
155	20230913	160800	2189528610	4970	4970	4970	4970	0
156	20230913	160700	2189528610	4970	4970	4970	4970	0
157	20230913	160600	2189528610	4970	4970	4970	4970	0
158	20230913	160500	2189528610	4970	4970	4970	4970	0
159	20230913	160400	2189528610	4970	4970	4970	4970	0
160	20230913	160300	2189528610	4970	4970	4970	4970	0
161	20230913	160200	2189528610	4970	4970	4970	4970	0
162	20230913	160100	2189528610	4970	4970	4970	4970	0
163	20230913	160000	2189528610	4970	4970	4970	4970	0
164	20230913	155900	2189528610	4970	4970	4970	4970	0
165	20230913	155800	2189528610	4970	4970	4970	4970	0
166	20230913	155700	2189528610	4970	4970	4970	4970	0
167	20230913	155600	2189528610	4970	4970	4970	4970	0
168	20230913	155500	2189528610	4970	4970	4970	4970	0
169	20230913	155400	2189528610	4970	4970	4970	4970	0
170	20230913	155300	2189528610	4970	4970	4970	4970	0
171	20230913	155200	2189528610	4970	4970	4970	4970	0
172	20230913	155100	2189528610	4970	4970	4970	4970	0
173	20230913	155000	2189528610	4970	4970	4970	4970	0
174	20230913	154900	2189528610	4970	4970	4970	4970	0
175	20230913	154800	2189528610	4970	4970	4970	4970	0
176	20230913	154700	2189528610	4970	4970	4970	4970	0
177	20230913	154600	2189528610	4970	4970	4970	4970	0
178	20230913	154500	2189528610	4970	4970	4970	4970	0
179	20230913	154400	2189528610	4970	4970	4970	4970	0
180	20230913	154300	2189528610	4970	4970	4970	4970	0
181	20230913	154200	2189528610	4970	4970	4970	4970	0
182	20230913	154100	2189528610	4970	4970	4970	4970	4435
183	20230913	154000	2189528610	4970	4970	4970	4970	0
184	20230913	153900	2189528610	4970	4970	4970	4970	0
185	20230913	153800	2189528610	4970	4970	4970	4970	0
186	20230913	153700	2189528610	4970	4970	4970	4970	0
187	20230913	153600	2189528610	4970	4970	4970	4970	0
188	20230913	153500	2189528610	4970	4970	4970	4970	0
189	20230913	153400	2189528610	4970	4970	4970	4970	0
190	20230913	153300	2189528610	4970	4970	4970	4970	0
191	20230913	153200	2189528610	4970	4970	4970	4970	0
192	20230913	153100	2189528610	4970	4970	4970	4970	0
193	20230913	153000	2189528610	4970	4970	4970	4970	4435
194	20230913	152900	2167486660	4975	4975	4975	4975	0
195	20230913	152800	2167486660	4975	4975	4975	4975	0
196	20230913	152700	2167486660	4975	4975	4975	4975	0
197	20230913	152600	2167486660	4975	4975	4975	4975	0
198	20230913	152500	2167486660	4975	4975	4975	4975	0
199	20230913	152400	2167486660	4975	4975	4975	4975	0
200	20230913	152300	2167486660	4975	4975	4975	4975	0
201	20230913	152200	2167486660	4975	4975	4975	4975	0
202	20230913	152100	2167486660	4975	4975	4975	4975	0
203	20230913	152000	2167486660	4975	4975	4975	4975	0
204	20230913	151900	2167486660	4975	4955	4975	4950	5017
205	20230913	151800	2142599565	4950	4965	4965	4950	2041
206	20230913	151700	2132491000	4965	4970	4970	4945	559
207	20230913	151600	2129723530	4970	4970	4975	4950	18855
208	20230913	151500	2036322255	4970	4970	4970	4965	2991
209	20230913	151400	2021466375	4975	4970	4975	4965	2745
210	20230913	151300	2007820830	4975	4975	4975	4970	2666
211	20230913	151200	1994568035	4975	4975	4975	4970	903
212	20230913	151100	1990076115	4975	4975	4975	4970	801
213	20230913	151000	1986094890	4965	4980	4980	4965	11999
214	20230913	150900	1926465865	4985	4985	4985	4985	241
215	20230913	150800	1925264480	4985	4985	4985	4975	5591
216	20230913	150700	1897433985	4985	4985	4990	4985	3057
217	20230913	150600	1882194835	4985	4990	4990	4985	2832
218	20230913	150500	1868077310	4985	4990	4990	4985	144
219	20230913	150400	1867358855	4990	4990	4990	4990	40
220	20230913	150300	1867159255	4985	4990	4990	4985	171
221	20230913	150200	1866306715	4980	4990	4990	4980	1312
222	20230913	150100	1859767030	4985	4985	4985	4985	758
223	20230913	150000	1855988400	4990	4990	4990	4990	14
224	20230913	145900	1855918540	4990	4990	4990	4990	115
225	20230913	145800	1855344690	4990	4990	4990	4990	37
226	20230913	145700	1855160060	4990	5000	5000	4990	146
227	20230913	145600	1854431460	5000	4995	5000	4995	190
228	20230913	145500	1853482245	4995	4995	4995	4995	37
229	20230913	145400	1853297430	4990	5000	5000	4990	64
230	20230913	145300	1852977540	5000	4980	5000	4980	50
231	20230913	145200	1852727560	4980	5000	5000	4980	5393
232	20230913	145100	1825849905	5010	4995	5010	4995	113
233	20230913	145000	1825284510	5010	5010	5010	5000	939
234	20230913	144900	1820588170	5010	5000	5010	5000	2149
235	20230913	144800	1809842320	5000	5000	5000	5000	88
236	20230913	144700	1809402320	5000	4995	5000	4995	3883
237	20230913	144600	1790004175	5000	4995	5000	4995	697
238	20230913	144500	1786522650	4995	4995	4995	4990	15
239	20230913	144400	1786447730	4995	4980	4995	4975	4060
240	20230913	144300	1766229225	4980	4990	4990	4980	1151
241	20230913	144200	1760497115	4995	4995	4995	4995	10
242	20230913	144100	1760447165	5000	5000	5000	5000	5
243	20230913	144000	1760422165	5000	4990	5000	4980	5513
244	20230913	143900	1732959990	4990	4995	4995	4990	396
245	20230913	143800	1730983760	4995	4990	4995	4990	1309
246	20230913	143700	1724448240	4990	4990	4995	4990	1107
247	20230913	143600	1718924275	4995	4995	4995	4990	30
248	20230913	143500	1718774495	4995	4995	4995	4995	110
249	20230913	143400	1718225045	4995	4990	4995	4985	1342
250	20230913	143300	1711533270	5000	4990	5000	4990	81
251	20230913	143200	1711128910	4985	4995	4995	4980	10652
252	20230913	143100	1658002325	4995	5000	5000	4995	1866
253	20230913	143000	1648681635	5010	5010	5010	5010	7
254	20230913	142900	1648646565	4995	4995	4995	4995	345
255	20230913	142800	1646923290	4995	5000	5000	4995	232
256	20230913	142700	1645764165	5000	5000	5000	5000	193
257	20230913	142600	1644799165	5000	5010	5010	5000	4018
258	20230913	142500	1624707495	5010	5010	5010	5010	1202
259	20230913	142400	1618685475	5020	5020	5020	5020	11
260	20230913	142300	1618630255	5020	5010	5020	5010	231
261	20230913	142200	1617472925	5010	5010	5010	5010	15
262	20230913	142100	1617397775	5000	5020	5020	5000	2278
263	20230913	142000	1605988975	5020	5020	5020	5010	1194
264	20230913	141900	1599995105	5020	5020	5030	5020	1407
265	20230913	141800	1592931855	5030	5030	5030	5030	1059
266	20230913	141700	1587605085	5030	5030	5030	5030	7
267	20230913	141600	1587569875	5030	5030	5040	5030	668
268	20230913	141500	1584209765	5030	5030	5030	5030	1184
269	20230913	141400	1578254245	5020	5020	5020	5020	188
270	20230913	141300	1577310485	5020	5020	5020	5020	6
271	20230913	141200	1577280365	5020	5010	5030	5010	212
272	20230913	141100	1576217065	5010	5010	5010	5010	318
273	20230913	141000	1574623885	5010	5010	5010	5010	11
274	20230913	140900	1574568775	5000	5010	5010	5000	204
275	20230913	140800	1573547155	5010	5020	5020	5000	1009
276	20230913	140700	1568499475	5020	5030	5030	5020	21
277	20230913	140600	1568393975	5030	5050	5050	5030	4157
278	20230913	140500	1547482635	5050	5030	5050	5030	1172
279	20230913	140400	1541581945	5030	5030	5030	5030	5
280	20230913	140300	1541556795	5030	5020	5030	5020	1916
281	20230913	140200	1531919495	5020	5020	5020	5020	5
282	20230913	140100	1531894395	5020	5000	5020	5000	1088
283	20230913	140000	1526443325	5000	5000	5000	5000	12
284	20230913	135900	1526383325	5000	5010	5010	5000	1084
285	20230913	135800	1520963265	5010	5000	5010	5000	22
286	20230913	135700	1520853155	5010	5000	5010	5000	217
287	20230913	135600	1519768145	5000	5000	5000	4995	2022
288	20230913	135500	1509659040	5000	5000	5000	5000	300
289	20230913	135400	1508159040	5000	4995	5000	4990	3920
290	20230913	135300	1488579010	4995	5000	5000	4995	171
291	20230913	135200	1487724060	5000	5000	5010	5000	1523
292	20230913	135100	1480108950	5010	5010	5010	5010	14
293	20230913	135000	1480038810	5010	5010	5010	5010	12
294	20230913	134900	1479978690	5010	5010	5010	5010	6
295	20230913	134800	1479948630	5010	5010	5010	5010	9
296	20230913	134700	1479903540	5000	5010	5010	5000	6
297	20230913	134600	1479873490	5010	5000	5010	5000	15
298	20230913	134500	1479798460	5000	5010	5010	5000	12
299	20230913	134400	1479738450	5000	5010	5010	5000	15900
300	20230913	134300	1400235890	5010	5010	5010	5010	88
301	20230913	134200	1399795010	5010	5020	5020	5010	807
302	20230913	134100	1395751880	5020	5020	5020	5020	5
303	20230913	134000	1395726780	5020	5020	5020	5020	7
304	20230913	133900	1395691640	5010	5020	5030	5010	1226
305	20230913	133800	1389528620	5020	5010	5020	5010	612
306	20230913	133700	1386462490	5010	5020	5020	5010	67
307	20230913	133600	1386126160	5020	5020	5020	5020	1009
308	20230913	133500	1381060980	5030	5030	5030	5030	7
309	20230913	133400	1381025770	5030	5020	5030	5020	311
310	20230913	133300	1379461550	5020	5010	5020	5010	663
311	20230913	133200	1376133300	5020	5020	5020	5020	71
312	20230913	133100	1375776880	5020	5020	5020	5020	12
313	20230913	133000	1375716640	5020	5010	5020	5010	6513
314	20230913	132900	1343026510	5010	5010	5010	5010	51
315	20230913	132800	1342771000	5010	5010	5010	5010	12
316	20230913	132700	1342710880	5010	5010	5010	5010	142
317	20230913	132600	1341999460	5010	5020	5020	5010	1506
318	20230913	132500	1334444340	5020	5020	5020	5020	22
319	20230913	132400	1334333900	5020	5020	5020	5020	1
320	20230913	132300	1334328880	5020	5020	5020	5010	822
321	20230913	132200	1330202450	5010	5010	5010	5010	0
322	20230913	132100	1330202450	5010	5010	5010	5010	886
323	20230913	132000	1325763590	5010	5000	5010	5000	2
324	20230913	131900	1325753580	5000	5010	5010	5000	202
325	20230913	131800	1324743560	5000	5000	5000	5000	40
326	20230913	131700	1324543560	5000	5000	5000	5000	500
327	20230913	131600	1322043560	5010	5010	5010	5010	203
328	20230913	131500	1321026530	5000	5010	5010	5000	2020
329	20230913	131400	1310913630	5010	5010	5010	5010	81
330	20230913	131300	1310507820	5010	5010	5010	5010	738
331	20230913	131200	1306810440	5010	5010	5010	5010	700
332	20230913	131100	1303303440	5020	5020	5020	5020	6
333	20230913	131000	1303273320	5010	5010	5010	5010	0
334	20230913	130900	1303273320	5010	5010	5010	5010	200
335	20230913	130800	1302271320	5010	5010	5010	5010	168
336	20230913	130700	1301429640	5010	5010	5010	5010	400
337	20230913	130600	1299425640	5010	5010	5010	5010	0
338	20230913	130500	1299425640	5010	5010	5010	5010	0
339	20230913	130400	1299425640	5010	5010	5010	5010	0
340	20230913	130300	1299425640	5010	5010	5010	5010	163
341	20230913	130200	1298609010	5010	5010	5010	5010	0
342	20230913	130100	1298609010	5010	5010	5010	5010	0
343	20230913	130000	1298609010	5010	5010	5010	5010	434
344	20230913	125900	1296434670	5020	5010	5020	5010	1138
345	20230913	125800	1290733280	5010	5020	5020	5010	163
346	20230913	125700	1289916640	5010	5020	5020	5010	41
347	20230913	125600	1289711220	5010	5010	5010	5010	2
348	20230913	125500	1289701200	5010	5010	5010	5010	162
349	20230913	125400	1288889580	5010	5010	5020	5010	1701
350	20230913	125300	1280367560	5020	5020	5020	5020	0
351	20230913	125200	1280367560	5020	5020	5020	5020	0
352	20230913	125100	1280367560	5020	5010	5020	5010	383
353	20230913	125000	1278447530	5010	5020	5020	5010	166
354	20230913	124900	1277614260	5020	5020	5020	5020	0
355	20230913	124800	1277614260	5020	5020	5020	5020	150
356	20230913	124700	1276861260	5020	5020	5020	5020	474
357	20230913	124600	1274481780	5020	5010	5020	5000	1823
358	20230913	124500	1265358470	5010	5010	5010	5010	1234
359	20230913	124400	1259176130	5010	5020	5020	5010	1500
360	20230913	124300	1251650620	5020	5020	5020	5020	67
361	20230913	124200	1251314280	5030	5030	5030	5030	0
362	20230913	124100	1251314280	5030	5030	5030	5030	0
363	20230913	124000	1251314280	5030	5030	5030	5030	1
364	20230913	123900	1251309250	5020	5020	5020	5020	200
365	20230913	123800	1250305250	5020	5020	5020	5020	177
366	20230913	123700	1249416710	5020	5020	5020	5020	42
367	20230913	123600	1249205870	5020	5010	5020	5010	102
368	20230913	123500	1248694750	5020	5020	5020	5020	1
369	20230913	123400	1248689730	5020	5020	5020	5020	479
370	20230913	123300	1246285150	5020	5020	5020	5020	6
371	20230913	123200	1246255030	5030	5010	5030	5010	359
372	20230913	123100	1244456340	5020	5020	5020	5020	0
373	20230913	123000	1244456340	5020	5020	5020	5020	0
374	20230913	122900	1244456340	5020	5020	5020	5020	2127
375	20230913	122800	1233778800	5030	5030	5030	5030	6
376	20230913	122700	1233748620	5020	5010	5020	5010	1074
377	20230913	122600	1228362870	5010	5010	5010	5010	165
378	20230913	122500	1227536220	5020	5010	5020	5010	3
379	20230913	122400	1227521170	5010	5010	5010	5010	51
380	20230913	122300	1227265660	5020	5020	5020	5020	0
381	20230913	122200	1227265660	5020	5020	5020	5020	0
382	20230913	122100	1227265660	5020	5010	5020	5010	1287
383	20230913	122000	1220817770	5020	5020	5020	5020	258
384	20230913	121900	1219522610	5030	5030	5030	5030	0
385	20230913	121800	1219522610	5030	5030	5030	5030	0
386	20230913	121700	1219522610	5030	5010	5030	5010	4176
387	20230913	121600	1198600700	5020	5020	5020	5020	1219
388	20230913	121500	1192481320	5030	5030	5030	5030	0
389	20230913	121400	1192481320	5030	5030	5030	5030	500
390	20230913	121300	1189966320	5020	5010	5020	5000	1484
391	20230913	121200	1182529500	5010	5020	5020	5010	646
392	20230913	121100	1179288040	5020	5010	5020	5010	781
393	20230913	121000	1175369090	5010	5020	5020	5010	5557
394	20230913	120900	1147513620	5030	5030	5030	5030	10
395	20230913	120800	1147463320	5030	5030	5030	5030	10
396	20230913	120700	1147413020	5020	5030	5030	5020	168
397	20230913	120600	1146569560	5030	5030	5030	5030	344
398	20230913	120500	1144839240	5040	5040	5040	5040	1
399	20230913	120400	1144834200	5040	5040	5040	5040	0
400	20230913	120300	1144834200	5040	5040	5040	5040	2
401	20230913	120200	1144824120	5030	5030	5030	5030	0
402	20230913	120100	1144824120	5030	5030	5030	5030	1000
403	20230913	120000	1139794120	5040	5040	5040	5040	1
404	20230913	115900	1139789080	5030	5030	5030	5030	0
405	20230913	115800	1139789080	5030	5030	5030	5030	0
406	20230913	115700	1139789080	5030	5030	5040	5030	801
407	20230913	115600	1135758050	5040	5040	5040	5040	1
408	20230913	115500	1135753010	5040	5040	5040	5040	0
409	20230913	115400	1135753010	5040	5040	5040	5040	0
410	20230913	115300	1135753010	5040	5040	5040	5040	200
411	20230913	115200	1134745010	5040	5040	5040	5040	70
412	20230913	115100	1134392210	5040	5040	5040	5040	21
413	20230913	115000	1134286370	5040	5040	5040	5040	0
414	20230913	114900	1134286370	5040	5030	5040	5030	664
415	20230913	114800	1130941450	5040	5040	5040	5040	1
416	20230913	114700	1130936410	5030	5030	5030	5030	56
417	20230913	114600	1130654730	5030	5040	5040	5030	186
418	20230913	114500	1129717300	5040	5040	5040	5040	0
419	20230913	114400	1129717300	5040	5040	5040	5040	0
420	20230913	114300	1129717300	5040	5020	5040	5020	12253
421	20230913	114200	1068176710	5010	5010	5010	5010	102
422	20230913	114100	1067665690	5020	5020	5030	5020	3680
423	20230913	114000	1049191540	5010	5020	5020	5010	1437
424	20230913	113900	1041992130	5010	5010	5010	5010	167
425	20230913	113800	1041155460	5020	5020	5020	5020	0
426	20230913	113700	1041155460	5020	5010	5020	5010	11
427	20230913	113600	1041100340	5010	5010	5020	5010	563
428	20230913	113500	1038279500	5020	5020	5020	5020	225
429	20230913	113400	1037150000	5020	5010	5020	5010	511
430	20230913	113300	1034589880	5010	5010	5010	5010	5
431	20230913	113200	1034564830	5010	5010	5010	5010	400
432	20230913	113100	1032560830	5010	5010	5010	5010	1
433	20230913	113000	1032555820	5020	5020	5020	5020	0
434	20230913	112900	1032555820	5020	5020	5020	5010	223
435	20230913	112800	1031436560	5020	5020	5020	5020	157
436	20230913	112700	1030648420	5020	5020	5020	5020	0
437	20230913	112600	1030648420	5020	5020	5020	5020	1
438	20230913	112500	1030643400	5010	5010	5010	5010	25
439	20230913	112400	1030518150	5010	5020	5020	5010	31
440	20230913	112300	1030362830	5000	5030	5030	5000	17747
441	20230913	112200	941529720	5020	5030	5030	5020	1219
442	20230913	112100	935410300	5030	5020	5030	5020	416
443	20230913	112000	933319970	5030	5040	5050	5030	1902
444	20230913	111900	923747910	5040	5040	5040	5040	2000
445	20230913	111800	913667910	5050	5050	5050	5050	588
446	20230913	111700	910698510	5050	5050	5050	5040	1975
447	20230913	111600	900735060	5040	5040	5040	5040	10
448	20230913	111500	900684660	5040	5040	5040	5040	41
449	20230913	111400	900478020	5040	5020	5040	5020	3162
450	20230913	111300	884571020	5030	5030	5030	5030	164
451	20230913	111200	883746100	5030	5030	5030	5030	1
452	20230913	111100	883741070	5020	5020	5020	5020	15
453	20230913	111000	883665770	5020	5020	5030	5020	112
454	20230913	110900	883103480	5030	5030	5030	5030	1
455	20230913	110800	883098450	5020	5020	5020	5020	784
456	20230913	110700	879162770	5020	5020	5020	5020	373
457	20230913	110600	877290310	5010	5020	5020	5010	1197
458	20230913	110500	871289250	5020	5020	5030	5020	2104
459	20230913	110400	860708360	5020	5020	5020	5020	124
460	20230913	110300	860085880	5020	5020	5020	5020	100
461	20230913	110200	859583880	5020	5020	5020	5020	203
462	20230913	110100	858564820	5020	5010	5020	5010	26
463	20230913	110000	858434550	5010	5010	5010	5010	73
464	20230913	105900	858068820	5010	5020	5020	5010	730
465	20230913	105800	854409660	5020	5020	5020	5010	164
466	20230913	105700	853587540	5040	5040	5040	5010	482
467	20230913	105600	851172030	5010	5010	5010	5010	304
468	20230913	105500	849648990	5010	5030	5030	5010	3272
469	20230913	105400	833210640	5030	5030	5030	5030	199
470	20230913	105300	832209670	5040	5040	5040	5040	187
471	20230913	105200	831267190	5030	5040	5040	5030	161
472	20230913	105100	830457000	5050	5050	5050	5050	1
473	20230913	105000	830451950	5040	5040	5050	5040	2304
474	20230913	104900	818839690	5040	5040	5040	5040	400
475	20230913	104800	816823690	5040	5040	5040	5040	799
476	20230913	104700	812796730	5030	5030	5030	5020	722
477	20230913	104600	809165940	5030	5020	5030	5020	2972
478	20230913	104500	794246450	5030	5040	5040	5030	1255
479	20230913	104400	787933700	5030	5030	5030	5030	1400
480	20230913	104300	780891700	5040	5030	5040	5020	1939
481	20230913	104200	771139150	5030	5030	5030	5030	400
482	20230913	104100	769127150	5030	5030	5030	5030	1368
483	20230913	104000	762246110	5040	5040	5050	5040	46
484	20230913	103900	762014040	5040	5040	5040	5040	479
485	20230913	103800	759599880	5030	5040	5040	5030	1974
486	20230913	103700	749670650	5040	5040	5040	5040	0
487	20230913	103600	749670650	5040	5040	5040	5040	24
488	20230913	103500	749549690	5040	5040	5040	5040	100
489	20230913	103400	749045690	5040	5040	5040	5040	2
490	20230913	103300	749035610	5050	5060	5060	5040	333
491	20230913	103200	747355940	5030	5040	5040	5030	3300
492	20230913	103100	730743520	5050	5060	5070	5050	1119
493	20230913	103000	725081430	5050	5050	5050	5050	134
494	20230913	102900	724404730	5030	5040	5040	5020	1347
495	20230913	102800	717637320	5040	5030	5040	5030	371
496	20230913	102700	715770190	5020	5030	5030	5020	209
497	20230913	102600	714720350	5030	5030	5030	5030	401
498	20230913	102500	712703320	5030	5010	5030	5010	2478
499	20230913	102400	700288520	5010	5020	5030	5010	2609
500	20230913	102300	687217320	5030	5020	5030	5010	2721
501	20230913	102200	673577820	5030	5030	5030	5030	60
502	20230913	102100	673276020	5030	5020	5030	5010	1308
503	20230913	102000	666711940	5020	5020	5020	5020	0
504	20230913	101900	666711940	5020	5020	5020	5020	220
505	20230913	101800	665607540	5010	5020	5020	5010	200
506	20230913	101700	664605530	5040	5040	5040	5010	2488
507	20230913	101600	652125640	5020	5030	5030	5020	4331
508	20230913	101500	630382910	5030	5040	5040	5030	810
509	20230913	101400	626308210	5040	5040	5040	5030	625
510	20230913	101300	623163880	5050	5050	5050	5050	0
511	20230913	101200	623163880	5050	5050	5050	5050	33
512	20230913	101100	622997230	5030	5030	5050	5030	685
513	20230913	101000	619551590	5030	5050	5050	5030	527
514	20230913	100900	616894970	5040	5040	5050	5030	1193
515	20230913	100800	610889350	5030	5040	5040	5030	1202
516	20230913	100700	604843270	5040	5040	5040	5040	40
517	20230913	100600	604641670	5040	5040	5050	5040	1532
518	20230913	100500	596920380	5050	5040	5050	5040	517
519	20230913	100400	594314600	5040	5040	5040	5040	31
520	20230913	100300	594158360	5030	5030	5030	5030	1024
521	20230913	100200	589007640	5030	5050	5050	5030	3001
522	20230913	100100	573904550	5050	5050	5050	5050	3300
523	20230913	100000	557239550	5050	5060	5060	5050	3171
524	20230913	095900	541224500	5060	5050	5060	5050	180
525	20230913	095800	540315380	5060	5060	5060	5060	958
526	20230913	095700	535467900	5060	5060	5060	5060	1173
527	20230913	095600	529532520	5070	5060	5070	5060	2422
528	20230913	095500	517277140	5060	5070	5070	5060	1056
529	20230913	095400	511933220	5070	5070	5070	5070	76
530	20230913	095300	511547900	5070	5070	5070	5070	1072
531	20230913	095200	506112860	5070	5080	5080	5070	1191
532	20230913	095100	500063380	5080	5090	5100	5080	1569
533	20230913	095000	492084590	5080	5070	5080	5070	5456
534	20230913	094900	464371140	5080	5080	5080	5070	97
535	20230913	094800	463879200	5080	5080	5080	5060	4430
536	20230913	094700	441438010	5080	5080	5080	5080	0
537	20230913	094600	441438010	5080	5080	5080	5070	622
538	20230913	094500	438278340	5080	5080	5080	5080	620
539	20230913	094400	435128740	5080	5090	5090	5080	713
540	20230913	094300	431506680	5080	5100	5100	5080	7463
541	20230913	094200	393492310	5100	5100	5100	5100	1360
542	20230913	094100	386556310	5120	5110	5120	5110	2488
543	20230913	094000	373822480	5110	5110	5120	5110	2625
544	20230913	093900	360408620	5100	5110	5110	5100	1712
545	20230913	093800	351676650	5090	5100	5110	5090	1433
546	20230913	093700	344366670	5110	5110	5110	5100	469
547	20230913	093600	341972280	5110	5110	5110	5110	1235
548	20230913	093500	335661430	5110	5110	5110	5110	303
549	20230913	093400	334113100	5110	5100	5110	5100	103
550	20230913	093300	333586800	5110	5100	5120	5100	6597
551	20230913	093200	299872440	5100	5110	5110	5100	107
552	20230913	093100	299325720	5110	5090	5110	5090	1065
553	20230913	093000	293897630	5090	5090	5110	5090	81
554	20230913	092900	293485320	5090	5100	5100	5090	2627
555	20230913	092800	280087660	5090	5090	5100	5070	2349
556	20230913	092700	268120060	5090	5090	5090	5060	329
557	20230913	092600	266454240	5070	5090	5090	5050	2510
558	20230913	092500	253737200	5100	5090	5100	5080	1651
559	20230913	092400	245330110	5080	5070	5080	5070	2450
560	20230913	092300	232891120	5070	5070	5070	5060	2844
561	20230913	092200	218486930	5080	5070	5080	5070	3
562	20230913	092100	218471700	5070	5070	5070	5070	0
563	20230913	092000	218471700	5070	5070	5070	5070	473
564	20230913	091900	216073590	5070	5070	5070	5070	577
565	20230913	091800	213148200	5080	5080	5080	5060	2180
566	20230913	091700	202103550	5070	5060	5070	5060	1386
567	20230913	091600	195077730	5080	5070	5080	5060	1700
568	20230913	091500	186465630	5060	5070	5070	5060	3305
569	20230913	091400	169736680	5070	5070	5070	5070	0
570	20230913	091300	169736680	5070	5080	5090	5070	2162
571	20230913	091200	158770160	5090	5090	5090	5090	0
572	20230913	091100	158770160	5090	5090	5090	5090	100
573	20230913	091000	158261160	5070	5070	5070	5070	100
574	20230913	090900	157754160	5060	5080	5090	5060	2278
575	20230913	090800	146208830	5080	5070	5080	5070	931
576	20230913	090700	141481460	5070	5070	5070	5070	55
577	20230913	090600	141202610	5060	5060	5060	5050	7116
578	20230913	090500	105206640	5060	5060	5060	5060	3474
579	20230913	090400	87628200	5060	5060	5080	5060	5464
580	20230913	090300	59980180	5060	5060	5060	5050	2225
581	20230913	090200	48743110	5050	5080	5080	5050	2536
582	20230913	090100	35909880	5080	5060	5080	5050	3103
583	20230913	090000	20209640	5060	5060	5060	5060	3594