KissMeData/084990/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193700	828374085	4965	4965	4965	4965	1656
3	20230911	193600	828374085	4965	4965	4965	4965	0
4	20230911	193500	828374085	4965	4965	4965	4965	0
5	20230911	193400	828374085	4965	4965	4965	4965	0
6	20230911	193300	828374085	4965	4965	4965	4965	0
7	20230911	193200	828374085	4965	4965	4965	4965	0
8	20230911	193100	828374085	4965	4965	4965	4965	0
9	20230911	193000	828374085	4965	4965	4965	4965	0
10	20230911	192900	828374085	4965	4965	4965	4965	0
11	20230911	192800	828374085	4965	4965	4965	4965	0
12	20230911	192700	828374085	4965	4965	4965	4965	0
13	20230911	192600	828374085	4965	4965	4965	4965	0
14	20230911	192500	828374085	4965	4965	4965	4965	0
15	20230911	192400	828374085	4965	4965	4965	4965	0
16	20230911	192300	828374085	4965	4965	4965	4965	0
17	20230911	192200	828374085	4965	4965	4965	4965	0
18	20230911	192100	828374085	4965	4965	4965	4965	0
19	20230911	192000	828374085	4965	4965	4965	4965	0
20	20230911	191900	828374085	4965	4965	4965	4965	0
21	20230911	191800	828374085	4965	4965	4965	4965	0
22	20230911	191700	828374085	4965	4965	4965	4965	0
23	20230911	191600	828374085	4965	4965	4965	4965	0
24	20230911	191500	828374085	4965	4965	4965	4965	0
25	20230911	191400	828374085	4965	4965	4965	4965	0
26	20230911	191300	828374085	4965	4965	4965	4965	0
27	20230911	191200	828374085	4965	4965	4965	4965	0
28	20230911	191100	828374085	4965	4965	4965	4965	0
29	20230911	191000	828374085	4965	4965	4965	4965	0
30	20230911	190900	828374085	4965	4965	4965	4965	0
31	20230911	190800	828374085	4965	4965	4965	4965	0
32	20230911	190700	828374085	4965	4965	4965	4965	1656
33	20230911	190600	828374085	4965	4965	4965	4965	0
34	20230911	190500	828374085	4965	4965	4965	4965	0
35	20230911	190400	828374085	4965	4965	4965	4965	0
36	20230911	190300	828374085	4965	4965	4965	4965	0
37	20230911	190200	828374085	4965	4965	4965	4965	0
38	20230911	190100	828374085	4965	4965	4965	4965	0
39	20230911	190000	828374085	4965	4965	4965	4965	0
40	20230911	185900	828374085	4965	4965	4965	4965	0
41	20230911	185800	828374085	4965	4965	4965	4965	0
42	20230911	185700	828374085	4965	4965	4965	4965	0
43	20230911	185600	828374085	4965	4965	4965	4965	0
44	20230911	185500	828374085	4965	4965	4965	4965	0
45	20230911	185400	828374085	4965	4965	4965	4965	0
46	20230911	185300	828374085	4965	4965	4965	4965	0
47	20230911	185200	828374085	4965	4965	4965	4965	0
48	20230911	185100	828374085	4965	4965	4965	4965	0
49	20230911	185000	828374085	4965	4965	4965	4965	0
50	20230911	184900	828374085	4965	4965	4965	4965	0
51	20230911	184800	828374085	4965	4965	4965	4965	0
52	20230911	184700	828374085	4965	4965	4965	4965	0
53	20230911	184600	828374085	4965	4965	4965	4965	0
54	20230911	184500	828374085	4965	4965	4965	4965	0
55	20230911	184400	828374085	4965	4965	4965	4965	0
56	20230911	184300	828374085	4965	4965	4965	4965	0
57	20230911	184200	828374085	4965	4965	4965	4965	0
58	20230911	184100	828374085	4965	4965	4965	4965	0
59	20230911	184000	828374085	4965	4965	4965	4965	0
60	20230911	183900	828374085	4965	4965	4965	4965	0
61	20230911	183800	828374085	4965	4965	4965	4965	0
62	20230911	183700	828374085	4965	4965	4965	4965	1656
63	20230911	183600	828374085	4965	4965	4965	4965	0
64	20230911	183500	828374085	4965	4965	4965	4965	0
65	20230911	183400	828374085	4965	4965	4965	4965	0
66	20230911	183300	828374085	4965	4965	4965	4965	0
67	20230911	183200	828374085	4965	4965	4965	4965	0
68	20230911	183100	828374085	4965	4965	4965	4965	0
69	20230911	183000	828374085	4965	4965	4965	4965	0
70	20230911	182900	828374085	4965	4965	4965	4965	0
71	20230911	182800	828374085	4965	4965	4965	4965	0
72	20230911	182700	828374085	4965	4965	4965	4965	0
73	20230911	182600	828374085	4965	4965	4965	4965	0
74	20230911	182500	828374085	4965	4965	4965	4965	0
75	20230911	182400	828374085	4965	4965	4965	4965	0
76	20230911	182300	828374085	4965	4965	4965	4965	0
77	20230911	182200	828374085	4965	4965	4965	4965	0
78	20230911	182100	828374085	4965	4965	4965	4965	0
79	20230911	182000	828374085	4965	4965	4965	4965	0
80	20230911	181900	828374085	4965	4965	4965	4965	0
81	20230911	181800	828374085	4965	4965	4965	4965	0
82	20230911	181700	828374085	4965	4965	4965	4965	0
83	20230911	181600	828374085	4965	4965	4965	4965	0
84	20230911	181500	828374085	4965	4965	4965	4965	0
85	20230911	181400	828374085	4965	4965	4965	4965	0
86	20230911	181300	828374085	4965	4965	4965	4965	0
87	20230911	181200	828374085	4965	4965	4965	4965	0
88	20230911	181100	828374085	4965	4965	4965	4965	0
89	20230911	181000	828374085	4965	4965	4965	4965	0
90	20230911	180900	828374085	4965	4965	4965	4965	0
91	20230911	180800	828374085	4965	4965	4965	4965	0
92	20230911	180700	828374085	4965	4965	4965	4965	1656
93	20230911	180600	828374085	4965	4965	4965	4965	0
94	20230911	180500	828374085	4965	4965	4965	4965	0
95	20230911	180400	828374085	4965	4965	4965	4965	0
96	20230911	180300	828374085	4965	4965	4965	4965	0
97	20230911	180200	828374085	4965	4965	4965	4965	0
98	20230911	180100	828374085	4965	4965	4965	4965	0
99	20230911	180000	828374085	4965	4965	4965	4965	0
100	20230911	175900	828374085	4965	4965	4965	4965	0
101	20230911	175800	828374085	4965	4965	4965	4965	0
102	20230911	175700	828374085	4965	4965	4965	4965	0
103	20230911	175600	828374085	4965	4965	4965	4965	0
104	20230911	175500	828374085	4965	4965	4965	4965	0
105	20230911	175400	828374085	4965	4965	4965	4965	0
106	20230911	175300	828374085	4965	4965	4965	4965	0
107	20230911	175200	828374085	4965	4965	4965	4965	0
108	20230911	175100	828374085	4965	4965	4965	4965	0
109	20230911	175000	828374085	4965	4965	4965	4965	0
110	20230911	174900	828374085	4965	4965	4965	4965	0
111	20230911	174800	828374085	4965	4965	4965	4965	0
112	20230911	174700	828374085	4965	4965	4965	4965	0
113	20230911	174600	828374085	4965	4965	4965	4965	0
114	20230911	174500	828374085	4965	4965	4965	4965	0
115	20230911	174400	828374085	4965	4965	4965	4965	0
116	20230911	174300	828374085	4965	4965	4965	4965	0
117	20230911	174200	828374085	4965	4965	4965	4965	0
118	20230911	174100	828374085	4965	4965	4965	4965	0
119	20230911	174000	828374085	4965	4965	4965	4965	0
120	20230911	173900	828374085	4965	4965	4965	4965	0
121	20230911	173800	828374085	4965	4965	4965	4965	0
122	20230911	173700	828374085	4965	4965	4965	4965	1656
123	20230911	173600	828374085	4965	4965	4965	4965	0
124	20230911	173500	828374085	4965	4965	4965	4965	0
125	20230911	173400	828374085	4965	4965	4965	4965	0
126	20230911	173300	828374085	4965	4965	4965	4965	0
127	20230911	173200	828374085	4965	4965	4965	4965	0
128	20230911	173100	828374085	4965	4965	4965	4965	0
129	20230911	173000	828374085	4965	4965	4965	4965	0
130	20230911	172900	828374085	4965	4965	4965	4965	0
131	20230911	172800	828374085	4965	4965	4965	4965	0
132	20230911	172700	828374085	4965	4965	4965	4965	0
133	20230911	172600	828374085	4965	4965	4965	4965	0
134	20230911	172500	828374085	4965	4965	4965	4965	0
135	20230911	172400	828374085	4965	4965	4965	4965	0
136	20230911	172300	828374085	4965	4965	4965	4965	0
137	20230911	172200	828374085	4965	4965	4965	4965	0
138	20230911	172100	828374085	4965	4965	4965	4965	0
139	20230911	172000	828374085	4965	4965	4965	4965	0
140	20230911	171900	828374085	4965	4965	4965	4965	0
141	20230911	171800	828374085	4965	4965	4965	4965	0
142	20230911	171700	828374085	4965	4965	4965	4965	0
143	20230911	171600	828374085	4965	4965	4965	4965	0
144	20230911	171500	828374085	4965	4965	4965	4965	0
145	20230911	171400	828374085	4965	4965	4965	4965	0
146	20230911	171300	828374085	4965	4965	4965	4965	0
147	20230911	171200	828374085	4965	4965	4965	4965	0
148	20230911	171100	828374085	4965	4965	4965	4965	0
149	20230911	171000	828374085	4965	4965	4965	4965	0
150	20230911	170900	828374085	4965	4965	4965	4965	0
151	20230911	170800	828374085	4965	4965	4965	4965	0
152	20230911	170700	828374085	4965	4965	4965	4965	1656
153	20230911	170600	828374085	4965	4965	4965	4965	0
154	20230911	170500	828374085	4965	4965	4965	4965	0
155	20230911	170400	828374085	4965	4965	4965	4965	0
156	20230911	170300	828374085	4965	4965	4965	4965	0
157	20230911	170200	828374085	4965	4965	4965	4965	0
158	20230911	170100	828374085	4965	4965	4965	4965	0
159	20230911	170000	828374085	4965	4965	4965	4965	0
160	20230911	165900	828374085	4965	4965	4965	4965	0
161	20230911	165800	828374085	4965	4965	4965	4965	0
162	20230911	165700	828374085	4965	4965	4965	4965	0
163	20230911	165600	828374085	4965	4965	4965	4965	0
164	20230911	165500	828374085	4965	4965	4965	4965	0
165	20230911	165400	828374085	4965	4965	4965	4965	0
166	20230911	165300	828374085	4965	4965	4965	4965	0
167	20230911	165200	828374085	4965	4965	4965	4965	0
168	20230911	165100	828374085	4965	4965	4965	4965	0
169	20230911	165000	828374085	4965	4965	4965	4965	0
170	20230911	164900	828374085	4965	4965	4965	4965	0
171	20230911	164800	828374085	4965	4965	4965	4965	0
172	20230911	164700	828374085	4965	4965	4965	4965	0
173	20230911	164600	828374085	4965	4965	4965	4965	0
174	20230911	164500	828374085	4965	4965	4965	4965	0
175	20230911	164400	828374085	4965	4965	4965	4965	0
176	20230911	164300	828374085	4965	4965	4965	4965	0
177	20230911	164200	828374085	4965	4965	4965	4965	0
178	20230911	164100	828374085	4965	4965	4965	4965	0
179	20230911	164000	828374085	4965	4965	4965	4965	0
180	20230911	163900	828374085	4965	4965	4965	4965	0
181	20230911	163800	828374085	4965	4965	4965	4965	0
182	20230911	163700	828374085	4965	4965	4965	4965	1656
183	20230911	163600	828374085	4965	4965	4965	4965	0
184	20230911	163500	828374085	4965	4965	4965	4965	0
185	20230911	163400	828374085	4965	4965	4965	4965	0
186	20230911	163300	828374085	4965	4965	4965	4965	0
187	20230911	163200	828374085	4965	4965	4965	4965	0
188	20230911	163100	828374085	4965	4965	4965	4965	0
189	20230911	163000	828374085	4965	4965	4965	4965	0
190	20230911	162900	828374085	4965	4965	4965	4965	0
191	20230911	162800	828374085	4965	4965	4965	4965	0
192	20230911	162700	828374085	4965	4965	4965	4965	0
193	20230911	162600	828374085	4965	4965	4965	4965	0
194	20230911	162500	828374085	4965	4965	4965	4965	0
195	20230911	162400	828374085	4965	4965	4965	4965	0
196	20230911	162300	828374085	4965	4965	4965	4965	0
197	20230911	162200	828374085	4965	4965	4965	4965	0
198	20230911	162100	828374085	4965	4965	4965	4965	0
199	20230911	162000	828374085	4965	4965	4965	4965	0
200	20230911	161900	828374085	4965	4965	4965	4965	0
201	20230911	161800	828374085	4965	4965	4965	4965	0
202	20230911	161700	828374085	4965	4965	4965	4965	0
203	20230911	161600	828374085	4965	4965	4965	4965	0
204	20230911	161500	828374085	4965	4965	4965	4965	0
205	20230911	161400	828374085	4965	4965	4965	4965	0
206	20230911	161300	828374085	4965	4965	4965	4965	0
207	20230911	161200	828374085	4965	4965	4965	4965	0
208	20230911	161100	828374085	4965	4965	4965	4965	0
209	20230911	161000	828374085	4965	4965	4965	4965	0
210	20230911	160900	828374085	4965	4965	4965	4965	0
211	20230911	160800	828374085	4965	4965	4965	4965	0
212	20230911	160700	828374085	4965	4965	4965	4965	1656
213	20230911	160600	828374085	4965	4965	4965	4965	0
214	20230911	160500	828374085	4965	4965	4965	4965	0
215	20230911	160400	828374085	4965	4965	4965	4965	0
216	20230911	160300	828374085	4965	4965	4965	4965	0
217	20230911	160200	828374085	4965	4965	4965	4965	0
218	20230911	160100	828374085	4965	4965	4965	4965	0
219	20230911	160000	828374085	4965	4965	4965	4965	0
220	20230911	155900	828374085	4965	4965	4965	4965	0
221	20230911	155800	828374085	4965	4965	4965	4965	0
222	20230911	155700	828374085	4965	4965	4965	4965	0
223	20230911	155600	828374085	4965	4965	4965	4965	0
224	20230911	155500	828374085	4965	4965	4965	4965	0
225	20230911	155400	828374085	4965	4965	4965	4965	0
226	20230911	155300	828374085	4965	4965	4965	4965	0
227	20230911	155200	828374085	4965	4965	4965	4965	0
228	20230911	155100	828374085	4965	4965	4965	4965	0
229	20230911	155000	828374085	4965	4965	4965	4965	0
230	20230911	154900	828374085	4965	4965	4965	4965	0
231	20230911	154800	828374085	4965	4965	4965	4965	0
232	20230911	154700	828374085	4965	4965	4965	4965	0
233	20230911	154600	828374085	4965	4965	4965	4965	0
234	20230911	154500	828374085	4965	4965	4965	4965	0
235	20230911	154400	828374085	4965	4965	4965	4965	0
236	20230911	154300	828374085	4965	4965	4965	4965	0
237	20230911	154200	828374085	4965	4965	4965	4965	0
238	20230911	154100	828374085	4965	4965	4965	4965	0
239	20230911	154000	828374085	4965	4965	4965	4965	0
240	20230911	153900	828374085	4965	4965	4965	4965	0
241	20230911	153800	828374085	4965	4965	4965	4965	0
242	20230911	153700	828374085	4965	4965	4965	4965	1656
243	20230911	153600	828374085	4965	4965	4965	4965	0
244	20230911	153500	828374085	4965	4965	4965	4965	0
245	20230911	153400	828374085	4965	4965	4965	4965	0
246	20230911	153300	828374085	4965	4965	4965	4965	0
247	20230911	153200	828374085	4965	4965	4965	4965	0
248	20230911	153100	828374085	4965	4965	4965	4965	0
249	20230911	153000	828374085	4965	4965	4965	4965	1656
250	20230911	152900	820152045	5000	5000	5000	5000	0
251	20230911	152800	820152045	5000	5000	5000	5000	0
252	20230911	152700	820152045	5000	5000	5000	5000	0
253	20230911	152600	820152045	5000	5000	5000	5000	0
254	20230911	152500	820152045	5000	5000	5000	5000	0
255	20230911	152400	820152045	5000	5000	5000	5000	0
256	20230911	152300	820152045	5000	5000	5000	5000	0
257	20230911	152200	820152045	5000	5000	5000	5000	0
258	20230911	152100	820152045	5000	5000	5000	5000	0
259	20230911	152000	820152045	5000	5000	5000	5000	0
260	20230911	151900	820152045	5000	4985	5000	4985	524
261	20230911	151800	817536260	4985	4990	5000	4985	1390
262	20230911	151700	810599675	4995	4970	4995	4970	2809
263	20230911	151600	796611200	4970	4970	4970	4970	11
264	20230911	151500	796556530	4970	4970	4970	4970	0
265	20230911	151400	796556530	4970	4965	4970	4965	430
266	20230911	151300	794421180	4965	4980	4980	4965	606
267	20230911	151200	791409325	4975	4975	4975	4975	0
268	20230911	151100	791409325	4975	4975	4975	4975	613
269	20230911	151000	788359650	4970	4970	4975	4970	80
270	20230911	150900	787962045	4975	4975	4975	4975	10
271	20230911	150800	787912295	4975	4975	4975	4975	181
272	20230911	150700	787011820	4975	4975	4975	4975	1
273	20230911	150600	787006845	4970	4970	4970	4970	0
274	20230911	150500	787006845	4970	4975	4975	4970	202
275	20230911	150400	786002655	4975	4970	4975	4970	2
276	20230911	150300	785992710	4975	4980	4980	4975	291
277	20230911	150200	784544355	4980	4980	4980	4980	4
278	20230911	150100	784524435	4980	4980	4980	4980	0
279	20230911	150000	784524435	4980	4975	4980	4975	911
280	20230911	145900	779989855	4970	4965	4970	4965	4129
281	20230911	145800	759481300	4965	4965	4965	4965	106
282	20230911	145700	758955010	4965	4965	4965	4965	10
283	20230911	145600	758905360	4965	4965	4965	4965	10
284	20230911	145500	758855710	4965	4965	4965	4965	0
285	20230911	145400	758855710	4965	4965	4965	4965	6
286	20230911	145300	758825920	4960	4960	4960	4960	2
287	20230911	145200	758816000	4960	4965	4965	4960	114
288	20230911	145100	758250085	4965	4965	4965	4965	52
289	20230911	145000	757991905	4965	4960	4965	4960	32
290	20230911	144900	757833180	4960	4960	4960	4960	0
291	20230911	144800	757833180	4960	4960	4960	4960	6
292	20230911	144700	757803420	4960	4960	4960	4960	20
293	20230911	144600	757704220	4960	4960	4960	4960	80
294	20230911	144500	757307420	4965	4960	4965	4960	52
295	20230911	144400	757049380	4965	4965	4965	4965	279
296	20230911	144300	755664145	4965	4965	4965	4965	12
297	20230911	144200	755604565	4965	4965	4965	4965	28
298	20230911	144100	755465545	4970	4970	4970	4970	0
299	20230911	144000	755465545	4970	4965	4970	4965	21
300	20230911	143900	755361275	4965	4965	4965	4965	1
301	20230911	143800	755356310	4965	4965	4965	4965	9
302	20230911	143700	755311625	4970	4970	4970	4970	44
303	20230911	143600	755092945	4970	4970	4970	4970	0
304	20230911	143500	755092945	4970	4970	4970	4970	10
305	20230911	143400	755043245	4970	4975	4975	4960	2705
306	20230911	143300	741604440	4980	4975	4980	4975	34
307	20230911	143200	741435170	4975	4995	4995	4975	2627
308	20230911	143100	728359995	4995	4995	4995	4995	200
309	20230911	143000	727360995	4995	4995	4995	4995	19
310	20230911	142900	727266090	4995	4995	4995	4995	0
311	20230911	142800	727266090	4995	4995	4995	4995	0
312	20230911	142700	727266090	4995	4995	4995	4995	464
313	20230911	142600	724948410	4995	4995	4995	4995	1
314	20230911	142500	724943415	4995	4980	4995	4980	1567
315	20230911	142400	717137020	4980	4980	4980	4980	0
316	20230911	142300	717137020	4980	4980	4980	4980	312
317	20230911	142200	715583260	4980	4980	4980	4980	10
318	20230911	142100	715533460	4980	4985	4985	4980	809
319	20230911	142000	711504245	4990	4990	4990	4990	0
320	20230911	141900	711504245	4990	4990	4990	4990	0
321	20230911	141800	711504245	4990	4995	4995	4990	833
322	20230911	141700	707345185	5000	5000	5000	5000	52
323	20230911	141600	707085185	5000	5000	5000	5000	501
324	20230911	141500	704580185	5000	5000	5000	5000	19
325	20230911	141400	704485185	5000	4995	5000	4995	122
326	20230911	141300	703875190	4995	4995	4995	4995	10
327	20230911	141200	703825240	4995	5000	5000	4995	420
328	20230911	141100	701726735	5000	5000	5000	5000	0
329	20230911	141000	701726735	5000	5000	5000	5000	1643
330	20230911	140900	693511735	4995	5000	5000	4995	227
331	20230911	140800	692377630	5000	5000	5000	5000	779
332	20230911	140700	688482630	5000	5000	5000	5000	31
333	20230911	140600	688327630	5000	5000	5000	5000	6
334	20230911	140500	688297630	5010	5010	5010	5010	510
335	20230911	140400	685742530	5010	5010	5010	5010	38
336	20230911	140300	685552150	5010	5010	5010	5010	28
337	20230911	140200	685411870	5020	5020	5020	5020	103
338	20230911	140100	684894810	5020	5020	5020	5020	80
339	20230911	140000	684493210	5030	5020	5030	5020	586
340	20230911	135900	681549230	5030	5030	5030	5030	40
341	20230911	135800	681348030	5030	5030	5030	5030	0
342	20230911	135700	681348030	5030	5030	5030	5030	25
343	20230911	135600	681222280	5030	5030	5030	5030	30
344	20230911	135500	681071380	5030	5030	5030	5030	0
345	20230911	135400	681071380	5030	5030	5030	5030	0
346	20230911	135300	681071380	5030	5030	5030	5030	3
347	20230911	135200	681056290	5030	5030	5030	5030	149
348	20230911	135100	680306820	5030	5030	5030	5030	557
349	20230911	135000	677505110	5030	5030	5030	5030	21
350	20230911	134900	677399480	5030	5030	5030	5030	0
351	20230911	134800	677399480	5030	5030	5030	5030	346
352	20230911	134700	675659100	5030	5030	5030	5030	703
353	20230911	134600	672123010	5030	5030	5030	5030	315
354	20230911	134500	670538560	5020	5020	5020	5020	445
355	20230911	134400	668304660	5020	5020	5020	5020	331
356	20230911	134300	666643040	5020	5020	5020	5020	2
357	20230911	134200	666633000	5020	5020	5020	5020	67
358	20230911	134100	666296660	5020	5020	5030	5020	111
359	20230911	134000	665739430	5020	5020	5020	5020	50
360	20230911	133900	665488430	5020	5030	5030	5020	1086
361	20230911	133800	660030850	5020	5020	5020	5020	63
362	20230911	133700	659714590	5030	5030	5030	5030	284
363	20230911	133600	658286070	5030	5030	5030	5030	665
364	20230911	133500	654941120	5030	5020	5050	5020	6393
365	20230911	133400	622798660	5020	5020	5020	5020	850
366	20230911	133300	618531660	5020	5010	5020	5000	3249
367	20230911	133200	602251490	5010	5010	5010	5010	100
368	20230911	133100	601750490	5010	5010	5010	5010	0
369	20230911	133000	601750490	5010	5010	5010	5010	6
370	20230911	132900	601720430	5000	5000	5000	5000	18
371	20230911	132800	601630430	5000	5000	5000	5000	20
372	20230911	132700	601530430	5000	5000	5000	5000	0
373	20230911	132600	601530430	5000	5000	5000	5000	19
374	20230911	132500	601435430	5000	5000	5000	5000	488
375	20230911	132400	598995430	5000	4995	5010	4995	2579
376	20230911	132300	586104745	4995	5010	5010	4995	1070
377	20230911	132200	580754760	5010	4995	5010	4995	5145
378	20230911	132100	555032665	4995	4995	4995	4995	85
379	20230911	132000	554608090	4995	4995	5000	4995	67
380	20230911	131900	554273345	5000	5000	5000	5000	0
381	20230911	131800	554273345	5000	5000	5000	5000	22
382	20230911	131700	554163345	5000	5000	5000	5000	0
383	20230911	131600	554163345	5000	5000	5000	5000	700
384	20230911	131500	550663345	5010	5010	5010	5010	10
385	20230911	131400	550613245	5010	5010	5010	5010	1
386	20230911	131300	550608235	5010	5000	5010	5000	390
387	20230911	131200	548658165	5000	5000	5000	5000	30
388	20230911	131100	548508165	5000	5000	5000	5000	20
389	20230911	131000	548408165	5000	5010	5010	5000	31
390	20230911	130900	548253155	4995	4995	4995	4995	50
391	20230911	130800	548003405	5010	4995	5010	4985	1446
392	20230911	130700	540784565	4990	4995	4995	4990	300
393	20230911	130600	539286695	5000	5000	5000	4995	1339
394	20230911	130500	532592910	5010	5010	5010	5010	0
395	20230911	130400	532592910	5010	5010	5010	5010	1337
396	20230911	130300	525894540	5000	5000	5000	5000	769
397	20230911	130200	522049540	5010	5010	5010	5010	1
398	20230911	130100	522044530	5000	5000	5000	5000	229
399	20230911	130000	520899530	5000	5000	5000	5000	300
400	20230911	125900	519399530	5000	5000	5000	5000	10
401	20230911	125800	519349530	5000	5000	5000	5000	1218
402	20230911	125700	513259530	5010	5010	5010	5010	240
403	20230911	125600	512057130	5010	5010	5010	5010	0
404	20230911	125500	512057130	5010	5010	5010	5000	1203
405	20230911	125400	506038620	5010	5020	5020	5010	179
406	20230911	125300	505140180	5020	5020	5020	5010	1259
407	20230911	125200	498820830	5010	5020	5020	5010	157
408	20230911	125100	498033190	5020	5010	5020	5000	2811
409	20230911	125000	483949380	5010	4995	5010	4995	2104
410	20230911	124900	473431220	4995	4995	4995	4990	111
411	20230911	124800	472876780	4995	4995	4995	4995	0
412	20230911	124700	472876780	4995	4995	4995	4995	0
413	20230911	124600	472876780	4995	4995	4995	4995	47
414	20230911	124500	472642015	4995	4995	4995	4995	220
415	20230911	124400	471543115	4995	4995	4995	4995	50
416	20230911	124300	471293365	5000	4990	5000	4990	2758
417	20230911	124200	457521750	4990	4990	4990	4990	140
418	20230911	124100	456823150	4995	4995	4995	4995	0
419	20230911	124000	456823150	4995	4990	4995	4990	454
420	20230911	123900	454557475	4990	4990	4995	4990	1398
421	20230911	123800	447580940	4985	4965	4985	4965	1215
422	20230911	123700	441533910	4965	4965	4965	4965	0
423	20230911	123600	441533910	4965	4965	4965	4965	53
424	20230911	123500	441270765	4960	4960	4960	4960	20
425	20230911	123400	441171565	4965	4965	4965	4965	124
426	20230911	123300	440555905	4965	4965	4965	4965	0
427	20230911	123200	440555905	4965	4965	4965	4965	35
428	20230911	123100	440382130	4965	4960	4965	4960	19
429	20230911	123000	440287850	4960	4960	4960	4960	0
430	20230911	122900	440287850	4960	4965	4965	4960	558
431	20230911	122800	437518690	4965	4965	4965	4965	137
432	20230911	122700	436838485	4965	4965	4965	4965	5
433	20230911	122600	436813660	4960	4960	4960	4960	31
434	20230911	122500	436659900	4955	4955	4955	4955	0
435	20230911	122400	436659900	4955	4955	4955	4955	92
436	20230911	122300	436204040	4960	4960	4960	4960	0
437	20230911	122200	436204040	4960	4960	4960	4960	0
438	20230911	122100	436204040	4960	4960	4960	4960	19
439	20230911	122000	436109800	4960	4960	4960	4960	0
440	20230911	121900	436109800	4960	4960	4960	4960	116
441	20230911	121800	435534440	4965	4960	4965	4960	10
442	20230911	121700	435484800	4965	4965	4965	4965	255
443	20230911	121600	434218725	4970	4970	4970	4970	25
444	20230911	121500	434094475	4970	4970	4970	4970	25
445	20230911	121400	433970225	4970	4970	4970	4970	0
446	20230911	121300	433970225	4970	4970	4970	4970	90
447	20230911	121200	433522925	4975	4975	4975	4975	0
448	20230911	121100	433522925	4975	4975	4975	4975	0
449	20230911	121000	433522925	4975	4965	4975	4965	435
450	20230911	120900	431361600	4965	4955	4965	4955	112
451	20230911	120800	430805890	4955	4955	4955	4955	0
452	20230911	120700	430805890	4955	4955	4955	4955	21
453	20230911	120600	430701835	4965	4965	4965	4965	1
454	20230911	120500	430696870	4960	4960	4960	4960	185
455	20230911	120400	429779270	4960	4960	4960	4960	274
456	20230911	120300	428420230	4965	4965	4965	4965	0
457	20230911	120200	428420230	4965	4965	4965	4965	143
458	20230911	120100	427710235	4965	4965	4965	4965	77
459	20230911	120000	427327930	4965	4965	4965	4965	0
460	20230911	115900	427327930	4965	4965	4965	4965	27
461	20230911	115800	427193875	4970	4970	4970	4970	0
462	20230911	115700	427193875	4970	4975	4975	4970	398
463	20230911	115600	425214515	4975	4975	4975	4975	0
464	20230911	115500	425214515	4975	4975	4975	4975	1
465	20230911	115400	425209540	4980	4980	4980	4980	0
466	20230911	115300	425209540	4980	4980	4980	4980	12
467	20230911	115200	425149780	4980	4980	4980	4980	51
468	20230911	115100	424895800	4980	4980	4980	4980	0
469	20230911	115000	424895800	4980	4980	4980	4980	0
470	20230911	114900	424895800	4980	4970	4980	4970	642
471	20230911	114800	421701960	4960	4960	4960	4955	558
472	20230911	114700	418934490	4960	4960	4960	4960	175
473	20230911	114600	418066490	4960	4960	4960	4960	0
474	20230911	114500	418066490	4960	4960	4960	4960	231
475	20230911	114400	416920730	4965	4960	4965	4960	26
476	20230911	114300	416791745	4960	4960	4960	4960	0
477	20230911	114200	416791745	4960	4960	4960	4960	19
478	20230911	114100	416697505	4960	4960	4960	4960	0
479	20230911	114000	416697505	4960	4970	4970	4960	376
480	20230911	113900	414831905	4985	4985	4985	4985	0
481	20230911	113800	414831905	4985	4985	4985	4985	0
482	20230911	113700	414831905	4985	4985	4990	4965	1478
483	20230911	113600	407485155	4990	4975	4990	4975	1723
484	20230911	113500	398900565	4970	4970	4975	4970	319
485	20230911	113400	397315065	4970	4970	4970	4970	6
486	20230911	113300	397285245	4965	4965	4965	4965	18
487	20230911	113200	397195875	4970	4970	4970	4970	3
488	20230911	113100	397180965	4970	4970	4970	4970	18
489	20230911	113000	397091505	4970	4970	4975	4970	340
490	20230911	112900	395400715	4975	4980	4980	4975	355
491	20230911	112800	393634565	4980	4965	4980	4965	711
492	20230911	112700	390098950	4965	4965	4965	4965	3
493	20230911	112600	390084055	4960	4955	4960	4955	138
494	20230911	112500	389399900	4955	4955	4955	4955	6
495	20230911	112400	389370170	4955	4955	4955	4955	0
496	20230911	112300	389370170	4955	4955	4955	4955	30
497	20230911	112200	389221520	4955	4940	4955	4940	422
498	20230911	112100	387134705	4950	4950	4950	4950	6
499	20230911	112000	387105005	4950	4950	4950	4950	27
500	20230911	111900	386971355	4955	4955	4955	4955	0
501	20230911	111800	386971355	4955	4955	4955	4955	0
502	20230911	111700	386971355	4955	4955	4955	4955	0
503	20230911	111600	386971355	4955	4955	4955	4955	0
504	20230911	111500	386971355	4955	4955	4955	4955	0
505	20230911	111400	386971355	4955	4955	4955	4955	1
506	20230911	111300	386966400	4940	4945	4960	4940	1687
507	20230911	111200	378623000	4940	4925	4945	4925	1342
508	20230911	111100	371999070	4935	4920	4935	4920	946
509	20230911	111000	367344120	4920	4915	4920	4900	2856
510	20230911	110900	353318770	4920	4920	4920	4920	0
511	20230911	110800	353318770	4920	4920	4920	4920	122
512	20230911	110700	352718530	4920	4930	4930	4920	337
513	20230911	110600	351059480	4930	4930	4935	4930	369
514	20230911	110500	349239910	4925	4935	4935	4925	81
515	20230911	110400	348840860	4935	4935	4935	4935	34
516	20230911	110300	348673070	4935	4935	4935	4935	0
517	20230911	110200	348673070	4935	4935	4935	4935	0
518	20230911	110100	348673070	4935	4935	4935	4935	6
519	20230911	110000	348643460	4930	4930	4930	4930	203
520	20230911	105900	347642670	4930	4930	4930	4930	235
521	20230911	105800	346484120	4930	4930	4930	4930	0
522	20230911	105700	346484120	4930	4930	4930	4930	0
523	20230911	105600	346484120	4930	4930	4930	4930	281
524	20230911	105500	345098790	4935	4930	4935	4930	548
525	20230911	105400	342396545	4930	4930	4930	4930	2
526	20230911	105300	342386685	4930	4930	4930	4930	8
527	20230911	105200	342347245	4930	4930	4930	4930	0
528	20230911	105100	342347245	4930	4925	4930	4925	58
529	20230911	105000	342061540	4930	4930	4930	4930	0
530	20230911	104900	342061540	4930	4930	4930	4930	28
531	20230911	104800	341923500	4920	4920	4920	4920	0
532	20230911	104700	341923500	4920	4920	4920	4920	0
533	20230911	104600	341923500	4920	4920	4920	4920	3
534	20230911	104500	341908740	4930	4910	4930	4910	933
535	20230911	104400	337323610	4910	4910	4915	4895	2274
536	20230911	104300	326172780	4910	4910	4910	4910	0
537	20230911	104200	326172780	4910	4910	4910	4910	0
538	20230911	104100	326172780	4910	4915	4915	4910	18
539	20230911	104000	326084315	4915	4915	4915	4915	10
540	20230911	103900	326035165	4915	4915	4915	4915	0
541	20230911	103800	326035165	4915	4915	4915	4915	3
542	20230911	103700	326020420	4915	4915	4920	4910	154
543	20230911	103600	325263390	4915	4930	4930	4915	1587
544	20230911	103500	317455635	4920	4920	4920	4920	0
545	20230911	103400	317455635	4920	4925	4925	4920	303
546	20230911	103300	315963875	4920	4910	4920	4910	980
547	20230911	103200	311151230	4910	4910	4910	4910	208
548	20230911	103100	310129950	4900	4905	4910	4900	89
549	20230911	103000	309693790	4915	4915	4915	4915	0
550	20230911	102900	309693790	4915	4915	4915	4915	1
551	20230911	102800	309688875	4900	4900	4900	4900	44
552	20230911	102700	309473275	4895	4905	4905	4895	1062
553	20230911	102600	304270715	4905	4905	4905	4905	48
554	20230911	102500	304035275	4905	4915	4915	4905	2166
555	20230911	102400	293397935	4915	4920	4920	4915	966
556	20230911	102300	288646920	4920	4920	4920	4920	5
557	20230911	102200	288622320	4920	4920	4920	4920	25
558	20230911	102100	288499320	4920	4920	4920	4920	0
559	20230911	102000	288499320	4920	4925	4925	4915	271
560	20230911	101900	287165365	4935	4935	4935	4935	11
561	20230911	101800	287111080	4935	4925	4935	4920	317
562	20230911	101700	285551260	4925	4925	4925	4925	345
563	20230911	101600	283852135	4935	4925	4935	4925	469
564	20230911	101500	281542300	4925	4925	4925	4925	0
565	20230911	101400	281542300	4925	4920	4925	4920	997
566	20230911	101300	276637035	4920	4920	4920	4920	12
567	20230911	101200	276577995	4915	4915	4915	4915	2
568	20230911	101100	276568165	4915	4920	4920	4915	174
569	20230911	101000	275712870	4920	4915	4920	4915	2303
570	20230911	100900	264393355	4915	4915	4915	4915	0
571	20230911	100800	264393355	4915	4915	4915	4915	2
572	20230911	100700	264383525	4910	4930	4930	4910	3585
573	20230911	100600	246735515	4935	4935	4935	4930	1231
574	20230911	100500	240660720	4940	4940	4940	4940	708
575	20230911	100400	237163200	4940	4950	4950	4940	3102
576	20230911	100300	221819455	4955	4940	4955	4940	1127
577	20230911	100200	216250340	4940	4940	4940	4940	442
578	20230911	100100	214066860	4940	4940	4940	4940	75
579	20230911	100000	213696360	4935	4935	4935	4935	0
580	20230911	095900	213696360	4935	4935	4935	4935	50
581	20230911	095800	213449610	4945	4940	4945	4940	1524
582	20230911	095700	205920780	4940	4965	4965	4940	3
583	20230911	095600	205905910	4945	4945	4950	4940	1197
584	20230911	095500	199989435	4945	4945	4945	4945	50
585	20230911	095400	199742185	4945	4945	4945	4945	9
586	20230911	095300	199697680	4945	4945	4945	4945	38
587	20230911	095200	199509770	4945	4945	4945	4945	114
588	20230911	095100	198946040	4935	4945	4945	4935	460
589	20230911	095000	196674805	4945	4975	4975	4945	1871
590	20230911	094900	187398240	4975	4975	4975	4975	0
591	20230911	094800	187398240	4975	4975	4975	4975	1
592	20230911	094700	187393265	4975	4965	4975	4965	214
593	20230911	094600	186330495	4975	4975	4975	4975	10
594	20230911	094500	186280745	4970	4970	4970	4970	0
595	20230911	094400	186280745	4970	4980	4980	4970	285
596	20230911	094300	184862840	4980	4980	4980	4980	1574
597	20230911	094200	177024320	4980	4975	4980	4975	1665
598	20230911	094100	168740940	4975	4975	4975	4975	0
599	20230911	094000	168740940	4975	4960	4975	4960	85
600	20230911	093900	168319190	4960	4970	4970	4960	498
601	20230911	093800	165844880	4975	4990	4990	4975	460
602	20230911	093700	163554765	4980	4985	4985	4980	79
603	20230911	093600	163160955	4985	4990	4990	4985	550
604	20230911	093500	160417790	4990	4995	4995	4985	1050
605	20230911	093400	155181460	5010	5010	5010	5010	3
606	20230911	093300	155166430	5000	5010	5020	5000	732
607	20230911	093200	151501650	5030	5020	5030	5020	325
608	20230911	093100	149868880	5020	5020	5020	5020	773
609	20230911	093000	145988420	5030	5030	5030	5030	0
610	20230911	092900	145988420	5030	5010	5030	5010	1923
611	20230911	092800	136335440	5010	5010	5010	5000	43
612	20230911	092700	136120040	5010	5010	5010	5010	1054
613	20230911	092600	130839500	5000	5000	5000	5000	200
614	20230911	092500	129839500	5010	4995	5010	4995	5152
615	20230911	092400	104076470	4995	4995	4995	4995	7
616	20230911	092300	104041505	4995	4995	4995	4995	46
617	20230911	092200	103811735	4995	4990	4995	4985	451
618	20230911	092100	101563240	4990	5000	5000	4990	579
619	20230911	092000	98672225	5000	5000	5000	5000	9
620	20230911	091900	98627225	5000	5000	5000	4995	26
621	20230911	091800	98497305	5000	5010	5010	5000	285
622	20230911	091700	97071905	5000	5000	5000	5000	210
623	20230911	091600	96021905	5000	5000	5010	5000	405
624	20230911	091500	93996895	5000	4990	5000	4990	130
625	20230911	091400	93347195	4980	5000	5000	4980	1449
626	20230911	091300	86123140	5000	5000	5000	5000	171
627	20230911	091200	85268140	5000	5000	5010	5000	482
628	20230911	091100	82858130	5000	5000	5010	4995	3456
629	20230911	091000	65577850	5000	4980	5000	4980	1978
630	20230911	090900	55707630	4965	4975	4985	4965	696
631	20230911	090800	52248045	4975	4995	4995	4970	1387
632	20230911	090700	45338910	5000	5000	5000	4990	541
633	20230911	090600	42636880	5000	5000	5000	5000	532
634	20230911	090500	39976880	5000	5000	5000	5000	457
635	20230911	090400	37691880	5000	5010	5010	5000	1808
636	20230911	090300	28640650	5010	4980	5010	4980	3907
637	20230911	090200	9099050	4980	4980	4985	4980	278
638	20230911	090100	7714235	4980	4950	4985	4950	440
639	20230911	090000	5523525	4950	4995	4995	4945	1109