KissMeData/014130/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185500	284393865	5030	5030	5030	5030	605
3	20230927	185400	284393865	5030	5030	5030	5030	0
4	20230927	185300	284393865	5030	5030	5030	5030	0
5	20230927	185200	284393865	5030	5030	5030	5030	0
6	20230927	185100	284393865	5030	5030	5030	5030	0
7	20230927	185000	284393865	5030	5030	5030	5030	0
8	20230927	184900	284393865	5030	5030	5030	5030	0
9	20230927	184800	284393865	5030	5030	5030	5030	0
10	20230927	184700	284393865	5030	5030	5030	5030	0
11	20230927	184600	284393865	5030	5030	5030	5030	0
12	20230927	184500	284393865	5030	5030	5030	5030	0
13	20230927	184400	284393865	5030	5030	5030	5030	0
14	20230927	184300	284393865	5030	5030	5030	5030	0
15	20230927	184200	284393865	5030	5030	5030	5030	0
16	20230927	184100	284393865	5030	5030	5030	5030	0
17	20230927	184000	284393865	5030	5030	5030	5030	0
18	20230927	183900	284393865	5030	5030	5030	5030	0
19	20230927	183800	284393865	5030	5030	5030	5030	0
20	20230927	183700	284393865	5030	5030	5030	5030	0
21	20230927	183600	284393865	5030	5030	5030	5030	0
22	20230927	183500	284393865	5030	5030	5030	5030	0
23	20230927	183400	284393865	5030	5030	5030	5030	0
24	20230927	183300	284393865	5030	5030	5030	5030	0
25	20230927	183200	284393865	5030	5030	5030	5030	0
26	20230927	183100	284393865	5030	5030	5030	5030	0
27	20230927	183000	284393865	5030	5030	5030	5030	0
28	20230927	182900	284393865	5030	5030	5030	5030	0
29	20230927	182800	284393865	5030	5030	5030	5030	0
30	20230927	182700	284393865	5030	5030	5030	5030	0
31	20230927	182600	284393865	5030	5030	5030	5030	0
32	20230927	182500	284393865	5030	5030	5030	5030	605
33	20230927	182400	284393865	5030	5030	5030	5030	0
34	20230927	182300	284393865	5030	5030	5030	5030	0
35	20230927	182200	284393865	5030	5030	5030	5030	0
36	20230927	182100	284393865	5030	5030	5030	5030	0
37	20230927	182000	284393865	5030	5030	5030	5030	0
38	20230927	181900	284393865	5030	5030	5030	5030	0
39	20230927	181800	284393865	5030	5030	5030	5030	0
40	20230927	181700	284393865	5030	5030	5030	5030	0
41	20230927	181600	284393865	5030	5030	5030	5030	0
42	20230927	181500	284393865	5030	5030	5030	5030	0
43	20230927	181400	284393865	5030	5030	5030	5030	0
44	20230927	181300	284393865	5030	5030	5030	5030	0
45	20230927	181200	284393865	5030	5030	5030	5030	0
46	20230927	181100	284393865	5030	5030	5030	5030	0
47	20230927	181000	284393865	5030	5030	5030	5030	0
48	20230927	180900	284393865	5030	5030	5030	5030	0
49	20230927	180800	284393865	5030	5030	5030	5030	0
50	20230927	180700	284393865	5030	5030	5030	5030	0
51	20230927	180600	284393865	5030	5030	5030	5030	0
52	20230927	180500	284393865	5030	5030	5030	5030	0
53	20230927	180400	284393865	5030	5030	5030	5030	0
54	20230927	180300	284393865	5030	5030	5030	5030	0
55	20230927	180200	284393865	5030	5030	5030	5030	0
56	20230927	180100	284393865	5030	5030	5030	5030	0
57	20230927	180000	284393865	5030	5030	5030	5030	0
58	20230927	175900	284393865	5030	5030	5030	5030	0
59	20230927	175800	284393865	5030	5030	5030	5030	0
60	20230927	175700	284393865	5030	5030	5030	5030	0
61	20230927	175600	284393865	5030	5030	5030	5030	0
62	20230927	175500	284393865	5030	5030	5030	5030	605
63	20230927	175400	284393865	5030	5030	5030	5030	0
64	20230927	175300	284393865	5030	5030	5030	5030	0
65	20230927	175200	284393865	5030	5030	5030	5030	0
66	20230927	175100	284393865	5030	5030	5030	5030	0
67	20230927	175000	284393865	5030	5030	5030	5030	0
68	20230927	174900	284393865	5030	5030	5030	5030	0
69	20230927	174800	284393865	5030	5030	5030	5030	0
70	20230927	174700	284393865	5030	5030	5030	5030	0
71	20230927	174600	284393865	5030	5030	5030	5030	0
72	20230927	174500	284393865	5030	5030	5030	5030	0
73	20230927	174400	284393865	5030	5030	5030	5030	0
74	20230927	174300	284393865	5030	5030	5030	5030	0
75	20230927	174200	284393865	5030	5030	5030	5030	0
76	20230927	174100	284393865	5030	5030	5030	5030	0
77	20230927	174000	284393865	5030	5030	5030	5030	0
78	20230927	173900	284393865	5030	5030	5030	5030	0
79	20230927	173800	284393865	5030	5030	5030	5030	0
80	20230927	173700	284393865	5030	5030	5030	5030	0
81	20230927	173600	284393865	5030	5030	5030	5030	0
82	20230927	173500	284393865	5030	5030	5030	5030	0
83	20230927	173400	284393865	5030	5030	5030	5030	0
84	20230927	173300	284393865	5030	5030	5030	5030	0
85	20230927	173200	284393865	5030	5030	5030	5030	0
86	20230927	173100	284393865	5030	5030	5030	5030	0
87	20230927	173000	284393865	5030	5030	5030	5030	0
88	20230927	172900	284393865	5030	5030	5030	5030	0
89	20230927	172800	284393865	5030	5030	5030	5030	0
90	20230927	172700	284393865	5030	5030	5030	5030	0
91	20230927	172600	284393865	5030	5030	5030	5030	0
92	20230927	172500	284393865	5030	5030	5030	5030	605
93	20230927	172400	284393865	5030	5030	5030	5030	0
94	20230927	172300	284393865	5030	5030	5030	5030	0
95	20230927	172200	284393865	5030	5030	5030	5030	0
96	20230927	172100	284393865	5030	5030	5030	5030	0
97	20230927	172000	284393865	5030	5030	5030	5030	0
98	20230927	171900	284393865	5030	5030	5030	5030	0
99	20230927	171800	284393865	5030	5030	5030	5030	0
100	20230927	171700	284393865	5030	5030	5030	5030	0
101	20230927	171600	284393865	5030	5030	5030	5030	0
102	20230927	171500	284393865	5030	5030	5030	5030	0
103	20230927	171400	284393865	5030	5030	5030	5030	0
104	20230927	171300	284393865	5030	5030	5030	5030	0
105	20230927	171200	284393865	5030	5030	5030	5030	0
106	20230927	171100	284393865	5030	5030	5030	5030	0
107	20230927	171000	284393865	5030	5030	5030	5030	0
108	20230927	170900	284393865	5030	5030	5030	5030	0
109	20230927	170800	284393865	5030	5030	5030	5030	0
110	20230927	170700	284393865	5030	5030	5030	5030	0
111	20230927	170600	284393865	5030	5030	5030	5030	0
112	20230927	170500	284393865	5030	5030	5030	5030	0
113	20230927	170400	284393865	5030	5030	5030	5030	0
114	20230927	170300	284393865	5030	5030	5030	5030	0
115	20230927	170200	284393865	5030	5030	5030	5030	0
116	20230927	170100	284393865	5030	5030	5030	5030	0
117	20230927	170000	284393865	5030	5030	5030	5030	0
118	20230927	165900	284393865	5030	5030	5030	5030	0
119	20230927	165800	284393865	5030	5030	5030	5030	0
120	20230927	165700	284393865	5030	5030	5030	5030	0
121	20230927	165600	284393865	5030	5030	5030	5030	0
122	20230927	165500	284393865	5030	5030	5030	5030	605
123	20230927	165400	284393865	5030	5030	5030	5030	0
124	20230927	165300	284393865	5030	5030	5030	5030	0
125	20230927	165200	284393865	5030	5030	5030	5030	0
126	20230927	165100	284393865	5030	5030	5030	5030	0
127	20230927	165000	284393865	5030	5030	5030	5030	0
128	20230927	164900	284393865	5030	5030	5030	5030	0
129	20230927	164800	284393865	5030	5030	5030	5030	0
130	20230927	164700	284393865	5030	5030	5030	5030	0
131	20230927	164600	284393865	5030	5030	5030	5030	0
132	20230927	164500	284393865	5030	5030	5030	5030	0
133	20230927	164400	284393865	5030	5030	5030	5030	0
134	20230927	164300	284393865	5030	5030	5030	5030	0
135	20230927	164200	284393865	5030	5030	5030	5030	0
136	20230927	164100	284393865	5030	5030	5030	5030	0
137	20230927	164000	284393865	5030	5030	5030	5030	0
138	20230927	163900	284393865	5030	5030	5030	5030	0
139	20230927	163800	284393865	5030	5030	5030	5030	0
140	20230927	163700	284393865	5030	5030	5030	5030	0
141	20230927	163600	284393865	5030	5030	5030	5030	0
142	20230927	163500	284393865	5030	5030	5030	5030	0
143	20230927	163400	284393865	5030	5030	5030	5030	0
144	20230927	163300	284393865	5030	5030	5030	5030	0
145	20230927	163200	284393865	5030	5030	5030	5030	0
146	20230927	163100	284393865	5030	5030	5030	5030	0
147	20230927	163000	284393865	5030	5030	5030	5030	0
148	20230927	162900	284393865	5030	5030	5030	5030	0
149	20230927	162800	284393865	5030	5030	5030	5030	0
150	20230927	162700	284393865	5030	5030	5030	5030	0
151	20230927	162600	284393865	5030	5030	5030	5030	0
152	20230927	162500	284393865	5030	5030	5030	5030	605
153	20230927	162400	284393865	5030	5030	5030	5030	0
154	20230927	162300	284393865	5030	5030	5030	5030	0
155	20230927	162200	284393865	5030	5030	5030	5030	0
156	20230927	162100	284393865	5030	5030	5030	5030	0
157	20230927	162000	284393865	5030	5030	5030	5030	0
158	20230927	161900	284393865	5030	5030	5030	5030	0
159	20230927	161800	284393865	5030	5030	5030	5030	0
160	20230927	161700	284393865	5030	5030	5030	5030	0
161	20230927	161600	284393865	5030	5030	5030	5030	0
162	20230927	161500	284393865	5030	5030	5030	5030	0
163	20230927	161400	284393865	5030	5030	5030	5030	0
164	20230927	161300	284393865	5030	5030	5030	5030	0
165	20230927	161200	284393865	5030	5030	5030	5030	0
166	20230927	161100	284393865	5030	5030	5030	5030	0
167	20230927	161000	284393865	5030	5030	5030	5030	0
168	20230927	160900	284393865	5030	5030	5030	5030	0
169	20230927	160800	284393865	5030	5030	5030	5030	0
170	20230927	160700	284393865	5030	5030	5030	5030	0
171	20230927	160600	284393865	5030	5030	5030	5030	0
172	20230927	160500	284393865	5030	5030	5030	5030	0
173	20230927	160400	284393865	5030	5030	5030	5030	0
174	20230927	160300	284393865	5030	5030	5030	5030	0
175	20230927	160200	284393865	5030	5030	5030	5030	0
176	20230927	160100	284393865	5030	5030	5030	5030	0
177	20230927	160000	284393865	5030	5030	5030	5030	0
178	20230927	155900	284393865	5030	5030	5030	5030	0
179	20230927	155800	284393865	5030	5030	5030	5030	0
180	20230927	155700	284393865	5030	5030	5030	5030	0
181	20230927	155600	284393865	5030	5030	5030	5030	0
182	20230927	155500	284393865	5030	5030	5030	5030	605
183	20230927	155400	284393865	5030	5030	5030	5030	0
184	20230927	155300	284393865	5030	5030	5030	5030	0
185	20230927	155200	284393865	5030	5030	5030	5030	0
186	20230927	155100	284393865	5030	5030	5030	5030	0
187	20230927	155000	284393865	5030	5030	5030	5030	0
188	20230927	154900	284393865	5030	5030	5030	5030	0
189	20230927	154800	284393865	5030	5030	5030	5030	0
190	20230927	154700	284393865	5030	5030	5030	5030	0
191	20230927	154600	284393865	5030	5030	5030	5030	0
192	20230927	154500	284393865	5030	5030	5030	5030	0
193	20230927	154400	284393865	5030	5030	5030	5030	0
194	20230927	154300	284393865	5030	5030	5030	5030	0
195	20230927	154200	284393865	5030	5030	5030	5030	0
196	20230927	154100	284393865	5030	5030	5030	5030	0
197	20230927	154000	284393865	5030	5030	5030	5030	0
198	20230927	153900	284393865	5030	5030	5030	5030	0
199	20230927	153800	284393865	5030	5030	5030	5030	0
200	20230927	153700	284393865	5030	5030	5030	5030	0
201	20230927	153600	284393865	5030	5030	5030	5030	0
202	20230927	153500	284393865	5030	5030	5030	5030	0
203	20230927	153400	284393865	5030	5030	5030	5030	0
204	20230927	153300	284393865	5030	5030	5030	5030	0
205	20230927	153200	284393865	5030	5030	5030	5030	0
206	20230927	153100	284393865	5030	5030	5030	5030	0
207	20230927	153000	284393865	5030	5030	5030	5030	605
208	20230927	152900	281350715	5040	5040	5040	5040	0
209	20230927	152800	281350715	5040	5040	5040	5040	0
210	20230927	152700	281350715	5040	5040	5040	5040	0
211	20230927	152600	281350715	5040	5040	5040	5040	0
212	20230927	152500	281350715	5040	5040	5040	5040	0
213	20230927	152400	281350715	5040	5040	5040	5040	0
214	20230927	152300	281350715	5040	5040	5040	5040	0
215	20230927	152200	281350715	5040	5040	5040	5040	0
216	20230927	152100	281350715	5040	5040	5040	5040	0
217	20230927	152000	281350715	5040	5040	5040	5040	0
218	20230927	151900	281350715	5040	5020	5040	5020	19
219	20230927	151800	281255315	5020	5040	5040	5020	4
220	20230927	151700	281235195	5030	5030	5030	5030	0
221	20230927	151600	281235195	5030	5030	5030	5030	15
222	20230927	151500	281159745	5040	5040	5040	5040	100
223	20230927	151400	280655745	5040	5040	5040	5040	50
224	20230927	151300	280403745	5040	5040	5040	5040	0
225	20230927	151200	280403745	5040	5040	5040	5040	0
226	20230927	151100	280403745	5040	5040	5040	5040	0
227	20230927	151000	280403745	5040	5040	5040	5040	11
228	20230927	150900	280348305	5040	5040	5040	5040	0
229	20230927	150800	280348305	5040	5040	5040	5040	0
230	20230927	150700	280348305	5040	5040	5040	5040	0
231	20230927	150600	280348305	5040	5040	5040	5040	0
232	20230927	150500	280348305	5040	5040	5040	5040	0
233	20230927	150400	280348305	5040	5040	5040	5040	54
234	20230927	150300	280076145	5030	5030	5030	5030	4
235	20230927	150200	280056025	5040	5040	5040	5040	600
236	20230927	150100	277032025	5040	5040	5040	5040	12
237	20230927	150000	276971545	5040	5040	5040	5040	0
238	20230927	145900	276971545	5040	5010	5040	5010	52
239	20230927	145800	276710875	5040	5040	5040	5040	0
240	20230927	145700	276710875	5040	5040	5040	5040	0
241	20230927	145600	276710875	5040	5040	5040	5040	1
242	20230927	145500	276705835	5040	5040	5040	5040	2
243	20230927	145400	276695755	5040	5040	5040	5040	0
244	20230927	145300	276695755	5040	5000	5040	5000	257
245	20230927	145200	275410675	5040	5040	5040	5040	0
246	20230927	145100	275410675	5040	5040	5040	5040	0
247	20230927	145000	275410675	5040	5040	5040	5040	0
248	20230927	144900	275410675	5040	5040	5040	5040	0
249	20230927	144800	275410675	5040	5040	5040	5040	0
250	20230927	144700	275410675	5040	5040	5040	5040	0
251	20230927	144600	275410675	5040	5040	5040	5040	0
252	20230927	144500	275410675	5040	5040	5040	5040	0
253	20230927	144400	275410675	5040	5040	5040	5040	0
254	20230927	144300	275410675	5040	5040	5040	5040	10
255	20230927	144200	275360275	5040	5040	5040	5040	0
256	20230927	144100	275360275	5040	5030	5040	5000	156
257	20230927	144000	274578425	5040	5040	5040	5040	0
258	20230927	143900	274578425	5040	5040	5040	5040	0
259	20230927	143800	274578425	5040	5040	5040	5040	0
260	20230927	143700	274578425	5040	5040	5040	5040	5
261	20230927	143600	274553225	5040	5040	5040	5040	0
262	20230927	143500	274553225	5040	5040	5040	5040	199
263	20230927	143400	273550265	5040	5040	5040	5040	1
264	20230927	143300	273545225	5040	5040	5040	5040	0
265	20230927	143200	273545225	5040	5040	5040	5040	5
266	20230927	143100	273520025	5040	5040	5040	5040	0
267	20230927	143000	273520025	5040	5040	5040	5040	0
268	20230927	142900	273520025	5040	5030	5040	5030	3
269	20230927	142800	273504915	5030	5040	5040	5030	575
270	20230927	142700	270612655	5030	5020	5030	5010	545
271	20230927	142600	267874125	5030	5030	5030	5030	0
272	20230927	142500	267874125	5030	5030	5030	5030	0
273	20230927	142400	267874125	5030	5030	5030	5030	2
274	20230927	142300	267864065	5020	5020	5020	5020	0
275	20230927	142200	267864065	5020	5020	5020	5020	0
276	20230927	142100	267864065	5020	5020	5020	5020	120
277	20230927	142000	267261665	5030	5030	5030	5030	0
278	20230927	141900	267261665	5030	5030	5030	5030	0
279	20230927	141800	267261665	5030	5030	5030	5030	1
280	20230927	141700	267256635	5030	5030	5030	5030	0
281	20230927	141600	267256635	5030	5030	5030	5030	0
282	20230927	141500	267256635	5030	5030	5030	5030	100
283	20230927	141400	266753635	5030	5030	5030	5030	0
284	20230927	141300	266753635	5030	5030	5030	5030	0
285	20230927	141200	266753635	5030	5030	5030	5030	0
286	20230927	141100	266753635	5030	5030	5030	5030	1
287	20230927	141000	266748605	5020	5020	5020	5020	0
288	20230927	140900	266748605	5020	5020	5020	5020	23
289	20230927	140800	266633145	5030	5030	5030	5030	0
290	20230927	140700	266633145	5030	5030	5030	5030	2
291	20230927	140600	266623085	5040	5040	5040	5040	0
292	20230927	140500	266623085	5040	5040	5040	5040	0
293	20230927	140400	266623085	5040	5040	5040	5040	0
294	20230927	140300	266623085	5040	5040	5040	5040	0
295	20230927	140200	266623085	5040	5040	5040	5040	0
296	20230927	140100	266623085	5040	5040	5040	5040	0
297	20230927	140000	266623085	5040	5040	5040	5040	0
298	20230927	135900	266623085	5040	5030	5040	5030	2
299	20230927	135800	266613015	5010	5030	5030	5010	564
300	20230927	135700	263786335	5040	5040	5040	5040	0
301	20230927	135600	263786335	5040	5040	5040	5040	0
302	20230927	135500	263786335	5040	5040	5040	5040	0
303	20230927	135400	263786335	5040	5040	5040	5040	0
304	20230927	135300	263786335	5040	5040	5040	5040	0
305	20230927	135200	263786335	5040	5040	5040	5040	0
306	20230927	135100	263786335	5040	5040	5040	5040	0
307	20230927	135000	263786335	5040	5030	5040	5030	102
308	20230927	134900	263272265	5020	5020	5020	5020	800
309	20230927	134800	259256265	5020	5020	5020	5020	0
310	20230927	134700	259256265	5020	5020	5020	5020	0
311	20230927	134600	259256265	5020	5020	5020	5020	0
312	20230927	134500	259256265	5020	5020	5020	5020	831
313	20230927	134400	255084645	5040	5040	5040	5040	0
314	20230927	134300	255084645	5040	5040	5040	5040	1
315	20230927	134200	255079605	5020	5020	5020	5020	0
316	20230927	134100	255079605	5020	5020	5020	5020	1057
317	20230927	134000	249773465	5010	5010	5010	5010	0
318	20230927	133900	249773465	5010	5010	5010	5010	0
319	20230927	133800	249773465	5010	5010	5010	5010	0
320	20230927	133700	249773465	5010	5010	5010	5010	478
321	20230927	133600	247378685	5010	5010	5010	5010	1
322	20230927	133500	247373675	5010	5010	5010	5010	0
323	20230927	133400	247373675	5010	5010	5010	5010	0
324	20230927	133300	247373675	5010	5010	5010	5010	4
325	20230927	133200	247353635	5010	5010	5010	5010	0
326	20230927	133100	247353635	5010	5010	5010	5010	0
327	20230927	133000	247353635	5010	5010	5010	5010	0
328	20230927	132900	247353635	5010	5010	5010	5010	0
329	20230927	132800	247353635	5010	5010	5010	5010	0
330	20230927	132700	247353635	5010	5010	5010	5010	4
331	20230927	132600	247333595	5010	5010	5010	5010	0
332	20230927	132500	247333595	5010	5010	5010	5010	0
333	20230927	132400	247333595	5010	5010	5010	5010	0
334	20230927	132300	247333595	5010	5010	5010	5010	5
335	20230927	132200	247308545	5010	5010	5010	5010	0
336	20230927	132100	247308545	5010	5010	5010	5010	0
337	20230927	132000	247308545	5010	5010	5010	5010	0
338	20230927	131900	247308545	5010	5010	5010	4990	11
339	20230927	131800	247253550	4985	4985	4985	4985	0
340	20230927	131700	247253550	4985	4985	4985	4985	0
341	20230927	131600	247253550	4985	4985	4985	4985	0
342	20230927	131500	247253550	4985	4985	4985	4985	0
343	20230927	131400	247253550	4985	4985	4985	4985	0
344	20230927	131300	247253550	4985	4985	4985	4985	0
345	20230927	131200	247253550	4985	4985	4985	4985	0
346	20230927	131100	247253550	4985	4985	4985	4985	0
347	20230927	131000	247253550	4985	4985	4985	4985	0
348	20230927	130900	247253550	4985	4985	4985	4985	0
349	20230927	130800	247253550	4985	4985	4985	4985	0
350	20230927	130700	247253550	4985	4985	4985	4985	0
351	20230927	130600	247253550	4985	4985	4985	4985	0
352	20230927	130500	247253550	4985	4985	4985	4985	0
353	20230927	130400	247253550	4985	4985	4985	4985	0
354	20230927	130300	247253550	4985	4985	4985	4985	0
355	20230927	130200	247253550	4985	4985	4985	4985	0
356	20230927	130100	247253550	4985	4985	4985	4985	0
357	20230927	130000	247253550	4985	4985	4985	4985	1
358	20230927	125900	247248565	4985	4985	4985	4985	6
359	20230927	125800	247218655	5010	5010	5010	5010	0
360	20230927	125700	247218655	5010	5010	5010	5010	1
361	20230927	125600	247213645	4985	4985	4985	4985	6
362	20230927	125500	247183735	4980	4980	4980	4980	0
363	20230927	125400	247183735	4980	4980	4980	4980	0
364	20230927	125300	247183735	4980	4980	5010	4980	15
365	20230927	125200	247108735	5000	5000	5000	5000	0
366	20230927	125100	247108735	5000	5000	5000	5000	0
367	20230927	125000	247108735	5000	5010	5010	4980	7
368	20230927	124900	247073825	5010	5010	5010	5010	0
369	20230927	124800	247073825	5010	4990	5010	4990	32
370	20230927	124700	246914085	4980	4990	4990	4980	8
371	20230927	124600	246874235	4980	4980	4980	4980	6
372	20230927	124500	246844355	4980	4980	4980	4980	0
373	20230927	124400	246844355	4980	4990	4990	4980	78
374	20230927	124300	246455195	5000	5000	5000	5000	0
375	20230927	124200	246455195	5000	5000	5000	5000	1
376	20230927	124100	246450195	4980	4980	5000	4980	7
377	20230927	124000	246415295	4980	4980	4980	4980	0
378	20230927	123900	246415295	4980	4980	4980	4980	0
379	20230927	123800	246415295	4980	4980	4980	4980	6
380	20230927	123700	246385415	5000	5000	5000	5000	2
381	20230927	123600	246375415	4980	4980	4980	4980	0
382	20230927	123500	246375415	4980	4980	4980	4980	5
383	20230927	123400	246350515	4980	4980	4980	4980	1
384	20230927	123300	246345535	4980	4980	4980	4980	0
385	20230927	123200	246345535	4980	4980	4980	4980	5
386	20230927	123100	246320635	5000	5000	5000	5000	0
387	20230927	123000	246320635	5000	5000	5000	5000	0
388	20230927	122900	246320635	5000	5000	5020	5000	1201
389	20230927	122800	240315615	5000	4975	5000	4975	2
390	20230927	122700	240305640	5000	5000	5000	5000	0
391	20230927	122600	240305640	5000	4995	5000	4975	606
392	20230927	122500	237278615	4995	4995	4995	4995	0
393	20230927	122400	237278615	4995	4985	4995	4985	1000
394	20230927	122300	232285250	4970	4970	4970	4970	5
395	20230927	122200	232260400	4975	4975	4975	4975	1
396	20230927	122100	232255425	4970	4970	4970	4970	0
397	20230927	122000	232255425	4970	4995	4995	4970	2994
398	20230927	121900	217359300	4995	4995	4995	4995	0
399	20230927	121800	217359300	4995	5010	5010	4995	1771
400	20230927	121700	208510555	5010	5010	5010	5010	5
401	20230927	121600	208485505	5030	5030	5030	5030	178
402	20230927	121500	207590165	5010	5010	5010	5010	1
403	20230927	121400	207585155	5010	5010	5010	5010	6
404	20230927	121300	207555095	5020	5020	5020	5020	2
405	20230927	121200	207545055	5010	5010	5010	5010	25
406	20230927	121100	207419805	5010	5010	5010	5010	5
407	20230927	121000	207394755	5010	5010	5010	5010	0
408	20230927	120900	207394755	5010	5010	5010	5010	1
409	20230927	120800	207389745	5030	5010	5030	5010	7
410	20230927	120700	207354655	5000	5000	5000	5000	0
411	20230927	120600	207354655	5000	5000	5000	5000	0
412	20230927	120500	207354655	5000	5000	5000	5000	4
413	20230927	120400	207334655	5000	5000	5000	5000	0
414	20230927	120300	207334655	5000	5000	5000	5000	1
415	20230927	120200	207329655	5000	5000	5000	5000	5
416	20230927	120100	207304655	5000	5000	5000	5000	0
417	20230927	120000	207304655	5000	5000	5000	5000	0
418	20230927	115900	207304655	5000	5030	5030	5000	7
419	20230927	115800	207269625	5000	5000	5000	5000	0
420	20230927	115700	207269625	5000	5000	5000	5000	1
421	20230927	115600	207264625	5000	5000	5000	5000	6
422	20230927	115500	207234625	5000	5000	5000	5000	0
423	20230927	115400	207234625	5000	5000	5000	5000	0
424	20230927	115300	207234625	5000	5000	5000	5000	704
425	20230927	115200	203714625	5030	5010	5030	5010	6
426	20230927	115100	203684545	5000	5000	5000	5000	0
427	20230927	115000	203684545	5000	5010	5010	5000	2
428	20230927	114900	203674535	5030	5030	5030	5030	0
429	20230927	114800	203674535	5030	5030	5030	5030	1
430	20230927	114700	203669505	5010	5010	5010	5010	5
431	20230927	114600	203644455	5010	5010	5010	5010	0
432	20230927	114500	203644455	5010	5010	5010	5010	0
433	20230927	114400	203644455	5010	5010	5010	5010	7
434	20230927	114300	203609385	5010	5010	5010	5010	3
435	20230927	114200	203594355	5010	5010	5010	5010	0
436	20230927	114100	203594355	5010	5010	5010	5010	4
437	20230927	114000	203574315	5030	5030	5030	5030	0
438	20230927	113900	203574315	5030	5030	5030	5030	0
439	20230927	113800	203574315	5030	5010	5030	5010	2
440	20230927	113700	203564275	5000	5030	5030	5000	6
441	20230927	113600	203534245	5000	5000	5000	5000	0
442	20230927	113500	203534245	5000	5000	5000	5000	0
443	20230927	113400	203534245	5000	5000	5000	5000	6
444	20230927	113300	203504245	5000	5000	5000	5000	0
445	20230927	113200	203504245	5000	5000	5000	5000	0
446	20230927	113100	203504245	5000	5000	5000	5000	7
447	20230927	113000	203469245	5030	5030	5030	5030	0
448	20230927	112900	203469245	5030	5030	5030	5030	1
449	20230927	112800	203464215	5000	5000	5000	5000	4
450	20230927	112700	203444215	5030	5030	5030	5030	20
451	20230927	112600	203343615	5030	5030	5030	5030	1
452	20230927	112500	203338585	5000	5000	5000	5000	6
453	20230927	112400	203308585	5000	5000	5000	5000	0
454	20230927	112300	203308585	5000	5000	5000	5000	0
455	20230927	112200	203308585	5000	5030	5030	5000	106
456	20230927	112100	202775585	5030	5030	5030	5030	100
457	20230927	112000	202272585	5030	5030	5030	5030	100
458	20230927	111900	201769585	5000	5020	5030	5000	107
459	20230927	111800	201232335	5020	5020	5020	5020	100
460	20230927	111700	200730335	5000	5000	5000	5000	0
461	20230927	111600	200730335	5000	5020	5020	5000	5
462	20230927	111500	200705315	4995	4995	4995	4995	0
463	20230927	111400	200705315	4995	4995	4995	4995	0
464	20230927	111300	200705315	4995	4995	4995	4995	6
465	20230927	111200	200675345	5020	5020	5020	5020	110
466	20230927	111100	200123145	4995	4995	4995	4995	0
467	20230927	111000	200123145	4995	4995	4995	4995	6
468	20230927	110900	200093175	4975	5030	5030	4975	10000
469	20230927	110800	150276260	5050	5050	5050	5050	1
470	20230927	110700	150271210	5030	5030	5030	5030	6
471	20230927	110600	150241030	5030	5030	5030	5030	1
472	20230927	110500	150236000	5030	5030	5030	5030	0
473	20230927	110400	150236000	5030	5030	5030	5030	11
474	20230927	110300	150180670	5020	5020	5020	5020	0
475	20230927	110200	150180670	5020	5020	5020	5020	0
476	20230927	110100	150180670	5020	5020	5020	5020	5
477	20230927	110000	150155570	5020	5020	5020	5020	11
478	20230927	105900	150100350	5040	5040	5040	5040	1
479	20230927	105800	150095310	5020	5020	5020	5020	6
480	20230927	105700	150065190	5020	5020	5020	5020	0
481	20230927	105600	150065190	5020	5040	5040	5020	200
482	20230927	105500	149058400	5040	5040	5040	5040	6
483	20230927	105400	149028160	5070	5040	5070	5040	21
484	20230927	105300	148921910	5040	5050	5050	5040	30
485	20230927	105200	148770450	5030	5040	5050	5030	204
486	20230927	105100	147740360	5030	5030	5030	5030	2
487	20230927	105000	147730300	5030	5030	5030	5030	0
488	20230927	104900	147730300	5030	5030	5030	5030	6
489	20230927	104800	147700120	5050	5040	5050	5040	35
490	20230927	104700	147523400	5030	5050	5050	5030	121
491	20230927	104600	146912370	5040	5030	5040	5030	8
492	20230927	104500	146872100	5040	5040	5040	5040	0
493	20230927	104400	146872100	5040	5040	5040	5040	1
494	20230927	104300	146867060	5030	5030	5030	5030	9
495	20230927	104200	146821790	5030	5030	5030	5030	0
496	20230927	104100	146821790	5030	5020	5030	5020	7
497	20230927	104000	146786620	5020	5020	5020	5020	5
498	20230927	103900	146761520	5020	5020	5020	5020	2
499	20230927	103800	146751480	5020	5020	5020	5020	0
500	20230927	103700	146751480	5020	5020	5020	5020	10
501	20230927	103600	146701280	5020	5020	5020	5020	0
502	20230927	103500	146701280	5020	5020	5020	5020	4
503	20230927	103400	146681200	5010	5010	5010	5010	5
504	20230927	103300	146656150	5040	5040	5040	5040	0
505	20230927	103200	146656150	5040	5040	5040	5040	1
506	20230927	103100	146651110	5000	5000	5000	5000	5
507	20230927	103000	146626110	5050	5030	5050	5030	5
508	20230927	102900	146600930	5000	5000	5000	5000	1
509	20230927	102800	146595930	5040	5000	5040	5000	6
510	20230927	102700	146565890	5040	5040	5040	5040	1
511	20230927	102600	146560850	5000	5000	5000	5000	7
512	20230927	102500	146525850	5000	5000	5000	5000	6
513	20230927	102400	146495850	5000	5000	5000	5000	140
514	20230927	102300	145795850	5000	5000	5000	5000	0
515	20230927	102200	145795850	5000	5000	5030	5000	13
516	20230927	102100	145730820	5030	5030	5030	5030	1
517	20230927	102000	145725790	5000	5000	5000	5000	0
518	20230927	101900	145725790	5000	5030	5030	5000	2779
519	20230927	101800	131810320	5030	5050	5050	5030	6
520	20230927	101700	131780120	5030	5030	5030	5030	0
521	20230927	101600	131780120	5030	5030	5030	5030	1
522	20230927	101500	131775090	5030	5040	5060	5030	9
523	20230927	101400	131729760	5030	5030	5030	5030	4
524	20230927	101300	131709640	5030	5030	5030	5030	0
525	20230927	101200	131709640	5030	5030	5030	5030	8
526	20230927	101100	131669400	5030	5030	5030	5030	0
527	20230927	101000	131669400	5030	5030	5030	5030	4
528	20230927	100900	131649280	5030	5030	5030	5030	5
529	20230927	100800	131624130	5030	5030	5030	5030	0
530	20230927	100700	131624130	5030	5030	5030	5030	2
531	20230927	100600	131614070	5030	5030	5030	5030	9
532	20230927	100500	131568800	5030	5030	5030	5030	0
533	20230927	100400	131568800	5030	5030	5030	5030	3
534	20230927	100300	131553710	5030	5030	5030	5030	6
535	20230927	100200	131523530	5030	5030	5030	5030	4
536	20230927	100100	131503410	5030	5030	5030	5030	3
537	20230927	100000	131488320	5030	5030	5030	5030	7
538	20230927	095900	131453110	5030	5030	5030	5030	4
539	20230927	095800	131432990	5020	5020	5020	5020	0
540	20230927	095700	131432990	5020	5020	5020	5020	6
541	20230927	095600	131402870	5020	5020	5020	5020	0
542	20230927	095500	131402870	5020	5020	5020	5020	3
543	20230927	095400	131387810	5020	5040	5040	5020	6
544	20230927	095300	131357670	5040	5040	5040	5040	0
545	20230927	095200	131357670	5040	5040	5040	5040	3
546	20230927	095100	131342550	5020	5020	5020	5020	6
547	20230927	095000	131312430	5020	5020	5020	5020	10
548	20230927	094900	131262230	5020	5020	5020	5020	0
549	20230927	094800	131262230	5020	5020	5020	5020	6
550	20230927	094700	131232110	5020	5020	5020	5020	0
551	20230927	094600	131232110	5020	5020	5020	5020	0
552	20230927	094500	131232110	5020	5020	5020	5020	6
553	20230927	094400	131201990	5020	5020	5020	5020	6
554	20230927	094300	131171870	5020	5020	5020	5020	0
555	20230927	094200	131171870	5020	5020	5020	5020	6
556	20230927	094100	131141750	5060	5060	5060	5060	0
557	20230927	094000	131141750	5060	5030	5060	5030	400
558	20230927	093900	129118940	5010	5010	5010	5010	4
559	20230927	093800	129098900	5030	5010	5030	5010	2
560	20230927	093700	129088860	5030	5030	5030	5030	0
561	20230927	093600	129088860	5030	5010	5030	5010	36
562	20230927	093500	128907980	5000	5000	5000	5000	3
563	20230927	093400	128892980	5000	5000	5000	5000	0
564	20230927	093300	128892980	5000	5020	5020	5000	6
565	20230927	093200	128862960	4980	4980	4980	4980	3
566	20230927	093100	128848020	5000	4975	5000	4975	607
567	20230927	093000	125820640	4975	4975	4975	4970	62
568	20230927	092900	125512220	4975	4975	4975	4975	20
569	20230927	092800	125412720	4975	4985	4995	4975	1074
570	20230927	092700	120062560	4985	4985	4985	4985	105
571	20230927	092600	119539135	4990	5010	5010	4990	5186
572	20230927	092500	93602580	5030	5020	5030	5020	677
573	20230927	092400	90202850	5010	5010	5010	5010	6
574	20230927	092300	90172790	5020	5030	5030	5020	224
575	20230927	092200	89046490	5020	5020	5020	5020	0
576	20230927	092100	89046490	5020	5030	5030	5020	317
577	20230927	092000	87452030	5030	5010	5030	5010	965
578	20230927	091900	82600150	5000	5000	5000	5000	916
579	20230927	091800	78020150	5000	5040	5040	5000	4579
580	20230927	091700	55078640	5040	5040	5040	5040	100
581	20230927	091600	54574640	5020	5040	5040	5020	744
582	20230927	091500	50835050	5040	5050	5070	5040	2540
583	20230927	091400	37977300	5010	5010	5010	5010	0
584	20230927	091300	37977300	5010	5010	5010	5010	1
585	20230927	091200	37972290	5050	5050	5050	5010	1118
586	20230927	091100	32326630	5000	5000	5000	5000	100
587	20230927	091000	31826630	5000	5000	5000	5000	0
588	20230927	090900	31826630	5000	5000	5000	5000	5
589	20230927	090800	31801630	5000	5000	5000	5000	1404
590	20230927	090700	24781630	5000	5010	5010	5000	660
591	20230927	090600	21475640	5010	5010	5010	5010	6
592	20230927	090500	21445580	5060	5060	5060	5060	0
593	20230927	090400	21445580	5060	5000	5060	5000	800
594	20230927	090300	17441020	4990	5000	5000	4990	104
595	20230927	090200	16921910	5000	5070	5080	5000	3189
596	20230927	090100	952640	5080	5100	5100	5080	168
597	20230927	090000	97830	5130	5150	5150	5130	18