KissMeData/085670/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193800	802111885	4980	4980	4980	4980	2626
3	20230912	193700	802111885	4980	4980	4980	4980	0
4	20230912	193600	802111885	4980	4980	4980	4980	0
5	20230912	193500	802111885	4980	4980	4980	4980	0
6	20230912	193400	802111885	4980	4980	4980	4980	0
7	20230912	193300	802111885	4980	4980	4980	4980	0
8	20230912	193200	802111885	4980	4980	4980	4980	0
9	20230912	193100	802111885	4980	4980	4980	4980	0
10	20230912	193000	802111885	4980	4980	4980	4980	0
11	20230912	192900	802111885	4980	4980	4980	4980	0
12	20230912	192800	802111885	4980	4980	4980	4980	0
13	20230912	192700	802111885	4980	4980	4980	4980	0
14	20230912	192600	802111885	4980	4980	4980	4980	0
15	20230912	192500	802111885	4980	4980	4980	4980	0
16	20230912	192400	802111885	4980	4980	4980	4980	0
17	20230912	192300	802111885	4980	4980	4980	4980	0
18	20230912	192200	802111885	4980	4980	4980	4980	0
19	20230912	192100	802111885	4980	4980	4980	4980	0
20	20230912	192000	802111885	4980	4980	4980	4980	0
21	20230912	191900	802111885	4980	4980	4980	4980	0
22	20230912	191800	802111885	4980	4980	4980	4980	0
23	20230912	191700	802111885	4980	4980	4980	4980	0
24	20230912	191600	802111885	4980	4980	4980	4980	0
25	20230912	191500	802111885	4980	4980	4980	4980	0
26	20230912	191400	802111885	4980	4980	4980	4980	0
27	20230912	191300	802111885	4980	4980	4980	4980	0
28	20230912	191200	802111885	4980	4980	4980	4980	0
29	20230912	191100	802111885	4980	4980	4980	4980	0
30	20230912	191000	802111885	4980	4980	4980	4980	0
31	20230912	190900	802111885	4980	4980	4980	4980	0
32	20230912	190800	802111885	4980	4980	4980	4980	2626
33	20230912	190700	802111885	4980	4980	4980	4980	0
34	20230912	190600	802111885	4980	4980	4980	4980	0
35	20230912	190500	802111885	4980	4980	4980	4980	0
36	20230912	190400	802111885	4980	4980	4980	4980	0
37	20230912	190300	802111885	4980	4980	4980	4980	0
38	20230912	190200	802111885	4980	4980	4980	4980	0
39	20230912	190100	802111885	4980	4980	4980	4980	0
40	20230912	190000	802111885	4980	4980	4980	4980	0
41	20230912	185900	802111885	4980	4980	4980	4980	0
42	20230912	185800	802111885	4980	4980	4980	4980	0
43	20230912	185700	802111885	4980	4980	4980	4980	0
44	20230912	185600	802111885	4980	4980	4980	4980	0
45	20230912	185500	802111885	4980	4980	4980	4980	0
46	20230912	185400	802111885	4980	4980	4980	4980	0
47	20230912	185300	802111885	4980	4980	4980	4980	0
48	20230912	185200	802111885	4980	4980	4980	4980	0
49	20230912	185100	802111885	4980	4980	4980	4980	0
50	20230912	185000	802111885	4980	4980	4980	4980	0
51	20230912	184900	802111885	4980	4980	4980	4980	0
52	20230912	184800	802111885	4980	4980	4980	4980	0
53	20230912	184700	802111885	4980	4980	4980	4980	0
54	20230912	184600	802111885	4980	4980	4980	4980	0
55	20230912	184500	802111885	4980	4980	4980	4980	0
56	20230912	184400	802111885	4980	4980	4980	4980	0
57	20230912	184300	802111885	4980	4980	4980	4980	0
58	20230912	184200	802111885	4980	4980	4980	4980	0
59	20230912	184100	802111885	4980	4980	4980	4980	0
60	20230912	184000	802111885	4980	4980	4980	4980	0
61	20230912	183900	802111885	4980	4980	4980	4980	0
62	20230912	183800	802111885	4980	4980	4980	4980	2626
63	20230912	183700	802111885	4980	4980	4980	4980	0
64	20230912	183600	802111885	4980	4980	4980	4980	0
65	20230912	183500	802111885	4980	4980	4980	4980	0
66	20230912	183400	802111885	4980	4980	4980	4980	0
67	20230912	183300	802111885	4980	4980	4980	4980	0
68	20230912	183200	802111885	4980	4980	4980	4980	0
69	20230912	183100	802111885	4980	4980	4980	4980	0
70	20230912	183000	802111885	4980	4980	4980	4980	0
71	20230912	182900	802111885	4980	4980	4980	4980	0
72	20230912	182800	802111885	4980	4980	4980	4980	0
73	20230912	182700	802111885	4980	4980	4980	4980	0
74	20230912	182600	802111885	4980	4980	4980	4980	0
75	20230912	182500	802111885	4980	4980	4980	4980	0
76	20230912	182400	802111885	4980	4980	4980	4980	0
77	20230912	182300	802111885	4980	4980	4980	4980	0
78	20230912	182200	802111885	4980	4980	4980	4980	0
79	20230912	182100	802111885	4980	4980	4980	4980	0
80	20230912	182000	802111885	4980	4980	4980	4980	0
81	20230912	181900	802111885	4980	4980	4980	4980	0
82	20230912	181800	802111885	4980	4980	4980	4980	0
83	20230912	181700	802111885	4980	4980	4980	4980	0
84	20230912	181600	802111885	4980	4980	4980	4980	0
85	20230912	181500	802111885	4980	4980	4980	4980	0
86	20230912	181400	802111885	4980	4980	4980	4980	0
87	20230912	181300	802111885	4980	4980	4980	4980	0
88	20230912	181200	802111885	4980	4980	4980	4980	0
89	20230912	181100	802111885	4980	4980	4980	4980	0
90	20230912	181000	802111885	4980	4980	4980	4980	0
91	20230912	180900	802111885	4980	4980	4980	4980	0
92	20230912	180800	802111885	4980	4980	4980	4980	2626
93	20230912	180700	802111885	4980	4980	4980	4980	0
94	20230912	180600	802111885	4980	4980	4980	4980	0
95	20230912	180500	802111885	4980	4980	4980	4980	0
96	20230912	180400	802111885	4980	4980	4980	4980	0
97	20230912	180300	802111885	4980	4980	4980	4980	0
98	20230912	180200	802111885	4980	4980	4980	4980	0
99	20230912	180100	802111885	4980	4980	4980	4980	0
100	20230912	180000	802111885	4980	4980	4980	4980	0
101	20230912	175900	802111885	4980	4980	4980	4980	0
102	20230912	175800	802111885	4980	4980	4980	4980	0
103	20230912	175700	802111885	4980	4980	4980	4980	0
104	20230912	175600	802111885	4980	4980	4980	4980	0
105	20230912	175500	802111885	4980	4980	4980	4980	0
106	20230912	175400	802111885	4980	4980	4980	4980	0
107	20230912	175300	802111885	4980	4980	4980	4980	0
108	20230912	175200	802111885	4980	4980	4980	4980	0
109	20230912	175100	802111885	4980	4980	4980	4980	0
110	20230912	175000	802111885	4980	4980	4980	4980	0
111	20230912	174900	802111885	4980	4980	4980	4980	0
112	20230912	174800	802111885	4980	4980	4980	4980	0
113	20230912	174700	802111885	4980	4980	4980	4980	0
114	20230912	174600	802111885	4980	4980	4980	4980	0
115	20230912	174500	802111885	4980	4980	4980	4980	0
116	20230912	174400	802111885	4980	4980	4980	4980	0
117	20230912	174300	802111885	4980	4980	4980	4980	0
118	20230912	174200	802111885	4980	4980	4980	4980	0
119	20230912	174100	802111885	4980	4980	4980	4980	0
120	20230912	174000	802111885	4980	4980	4980	4980	0
121	20230912	173900	802111885	4980	4980	4980	4980	0
122	20230912	173800	802111885	4980	4980	4980	4980	2626
123	20230912	173700	802111885	4980	4980	4980	4980	0
124	20230912	173600	802111885	4980	4980	4980	4980	0
125	20230912	173500	802111885	4980	4980	4980	4980	0
126	20230912	173400	802111885	4980	4980	4980	4980	0
127	20230912	173300	802111885	4980	4980	4980	4980	0
128	20230912	173200	802111885	4980	4980	4980	4980	0
129	20230912	173100	802111885	4980	4980	4980	4980	0
130	20230912	173000	802111885	4980	4980	4980	4980	0
131	20230912	172900	802111885	4980	4980	4980	4980	0
132	20230912	172800	802111885	4980	4980	4980	4980	0
133	20230912	172700	802111885	4980	4980	4980	4980	0
134	20230912	172600	802111885	4980	4980	4980	4980	0
135	20230912	172500	802111885	4980	4980	4980	4980	0
136	20230912	172400	802111885	4980	4980	4980	4980	0
137	20230912	172300	802111885	4980	4980	4980	4980	0
138	20230912	172200	802111885	4980	4980	4980	4980	0
139	20230912	172100	802111885	4980	4980	4980	4980	0
140	20230912	172000	802111885	4980	4980	4980	4980	0
141	20230912	171900	802111885	4980	4980	4980	4980	0
142	20230912	171800	802111885	4980	4980	4980	4980	0
143	20230912	171700	802111885	4980	4980	4980	4980	0
144	20230912	171600	802111885	4980	4980	4980	4980	0
145	20230912	171500	802111885	4980	4980	4980	4980	0
146	20230912	171400	802111885	4980	4980	4980	4980	0
147	20230912	171300	802111885	4980	4980	4980	4980	0
148	20230912	171200	802111885	4980	4980	4980	4980	0
149	20230912	171100	802111885	4980	4980	4980	4980	0
150	20230912	171000	802111885	4980	4980	4980	4980	0
151	20230912	170900	802111885	4980	4980	4980	4980	0
152	20230912	170800	802111885	4980	4980	4980	4980	2626
153	20230912	170700	802111885	4980	4980	4980	4980	0
154	20230912	170600	802111885	4980	4980	4980	4980	0
155	20230912	170500	802111885	4980	4980	4980	4980	0
156	20230912	170400	802111885	4980	4980	4980	4980	0
157	20230912	170300	802111885	4980	4980	4980	4980	0
158	20230912	170200	802111885	4980	4980	4980	4980	0
159	20230912	170100	802111885	4980	4980	4980	4980	0
160	20230912	170000	802111885	4980	4980	4980	4980	0
161	20230912	165900	802111885	4980	4980	4980	4980	0
162	20230912	165800	802111885	4980	4980	4980	4980	0
163	20230912	165700	802111885	4980	4980	4980	4980	0
164	20230912	165600	802111885	4980	4980	4980	4980	0
165	20230912	165500	802111885	4980	4980	4980	4980	0
166	20230912	165400	802111885	4980	4980	4980	4980	0
167	20230912	165300	802111885	4980	4980	4980	4980	0
168	20230912	165200	802111885	4980	4980	4980	4980	0
169	20230912	165100	802111885	4980	4980	4980	4980	0
170	20230912	165000	802111885	4980	4980	4980	4980	0
171	20230912	164900	802111885	4980	4980	4980	4980	0
172	20230912	164800	802111885	4980	4980	4980	4980	0
173	20230912	164700	802111885	4980	4980	4980	4980	0
174	20230912	164600	802111885	4980	4980	4980	4980	0
175	20230912	164500	802111885	4980	4980	4980	4980	0
176	20230912	164400	802111885	4980	4980	4980	4980	0
177	20230912	164300	802111885	4980	4980	4980	4980	0
178	20230912	164200	802111885	4980	4980	4980	4980	0
179	20230912	164100	802111885	4980	4980	4980	4980	0
180	20230912	164000	802111885	4980	4980	4980	4980	0
181	20230912	163900	802111885	4980	4980	4980	4980	0
182	20230912	163800	802111885	4980	4980	4980	4980	2626
183	20230912	163700	802111885	4980	4980	4980	4980	0
184	20230912	163600	802111885	4980	4980	4980	4980	0
185	20230912	163500	802111885	4980	4980	4980	4980	0
186	20230912	163400	802111885	4980	4980	4980	4980	0
187	20230912	163300	802111885	4980	4980	4980	4980	0
188	20230912	163200	802111885	4980	4980	4980	4980	0
189	20230912	163100	802111885	4980	4980	4980	4980	0
190	20230912	163000	802111885	4980	4980	4980	4980	0
191	20230912	162900	802111885	4980	4980	4980	4980	0
192	20230912	162800	802111885	4980	4980	4980	4980	0
193	20230912	162700	802111885	4980	4980	4980	4980	0
194	20230912	162600	802111885	4980	4980	4980	4980	0
195	20230912	162500	802111885	4980	4980	4980	4980	0
196	20230912	162400	802111885	4980	4980	4980	4980	0
197	20230912	162300	802111885	4980	4980	4980	4980	0
198	20230912	162200	802111885	4980	4980	4980	4980	0
199	20230912	162100	802111885	4980	4980	4980	4980	0
200	20230912	162000	802111885	4980	4980	4980	4980	0
201	20230912	161900	802111885	4980	4980	4980	4980	0
202	20230912	161800	802111885	4980	4980	4980	4980	0
203	20230912	161700	802111885	4980	4980	4980	4980	0
204	20230912	161600	802111885	4980	4980	4980	4980	0
205	20230912	161500	802111885	4980	4980	4980	4980	0
206	20230912	161400	802111885	4980	4980	4980	4980	0
207	20230912	161300	802111885	4980	4980	4980	4980	0
208	20230912	161200	802111885	4980	4980	4980	4980	0
209	20230912	161100	802111885	4980	4980	4980	4980	0
210	20230912	161000	802111885	4980	4980	4980	4980	0
211	20230912	160900	802111885	4980	4980	4980	4980	0
212	20230912	160800	802111885	4980	4980	4980	4980	2626
213	20230912	160700	802111885	4980	4980	4980	4980	0
214	20230912	160600	802111885	4980	4980	4980	4980	0
215	20230912	160500	802111885	4980	4980	4980	4980	0
216	20230912	160400	802111885	4980	4980	4980	4980	0
217	20230912	160300	802111885	4980	4980	4980	4980	0
218	20230912	160200	802111885	4980	4980	4980	4980	0
219	20230912	160100	802111885	4980	4980	4980	4980	0
220	20230912	160000	802111885	4980	4980	4980	4980	0
221	20230912	155900	802111885	4980	4980	4980	4980	0
222	20230912	155800	802111885	4980	4980	4980	4980	0
223	20230912	155700	802111885	4980	4980	4980	4980	0
224	20230912	155600	802111885	4980	4980	4980	4980	0
225	20230912	155500	802111885	4980	4980	4980	4980	0
226	20230912	155400	802111885	4980	4980	4980	4980	0
227	20230912	155300	802111885	4980	4980	4980	4980	0
228	20230912	155200	802111885	4980	4980	4980	4980	0
229	20230912	155100	802111885	4980	4980	4980	4980	0
230	20230912	155000	802111885	4980	4980	4980	4980	0
231	20230912	154900	802111885	4980	4980	4980	4980	0
232	20230912	154800	802111885	4980	4980	4980	4980	0
233	20230912	154700	802111885	4980	4980	4980	4980	0
234	20230912	154600	802111885	4980	4980	4980	4980	0
235	20230912	154500	802111885	4980	4980	4980	4980	0
236	20230912	154400	802111885	4980	4980	4980	4980	0
237	20230912	154300	802111885	4980	4980	4980	4980	0
238	20230912	154200	802111885	4980	4980	4980	4980	0
239	20230912	154100	802111885	4980	4980	4980	4980	0
240	20230912	154000	802111885	4980	4980	4980	4980	0
241	20230912	153900	802111885	4980	4980	4980	4980	0
242	20230912	153800	802111885	4980	4980	4980	4980	2626
243	20230912	153700	802111885	4980	4980	4980	4980	0
244	20230912	153600	802111885	4980	4980	4980	4980	0
245	20230912	153500	802111885	4980	4980	4980	4980	0
246	20230912	153400	802111885	4980	4980	4980	4980	0
247	20230912	153300	802111885	4980	4980	4980	4980	0
248	20230912	153200	802111885	4980	4980	4980	4980	0
249	20230912	153100	802111885	4980	4980	4980	4980	0
250	20230912	153000	802111885	4980	4980	4980	4980	2626
251	20230912	152900	789034405	5000	5000	5000	5000	0
252	20230912	152800	789034405	5000	5000	5000	5000	0
253	20230912	152700	789034405	5000	5000	5000	5000	0
254	20230912	152600	789034405	5000	5000	5000	5000	0
255	20230912	152500	789034405	5000	5000	5000	5000	0
256	20230912	152400	789034405	5000	5000	5000	5000	0
257	20230912	152300	789034405	5000	5000	5000	5000	0
258	20230912	152200	789034405	5000	5000	5000	5000	0
259	20230912	152100	789034405	5000	5000	5000	5000	0
260	20230912	152000	789034405	5000	5000	5000	5000	0
261	20230912	151900	789034405	5000	5000	5000	5000	420
262	20230912	151800	786934405	4985	4985	4985	4985	1
263	20230912	151700	786929420	5000	5010	5010	5000	613
264	20230912	151600	783864370	5000	5000	5010	5000	1019
265	20230912	151500	778768620	5000	4985	5000	4985	53
266	20230912	151400	778503665	4980	4985	4985	4980	198
267	20230912	151300	777517220	4985	4985	4985	4985	0
268	20230912	151200	777517220	4985	4985	4985	4985	50
269	20230912	151100	777267970	4980	4995	4995	4980	1161
270	20230912	151000	771478040	4995	4995	4995	4995	17
271	20230912	150900	771393125	5020	5000	5020	4995	263
272	20230912	150800	770078230	5020	5010	5020	5010	200
273	20230912	150700	769074580	5020	5000	5020	5000	1029
274	20230912	150600	763910490	5000	5000	5010	5000	826
275	20230912	150500	759776210	4995	5010	5010	4995	101
276	20230912	150400	759271595	5010	5010	5010	5010	56
277	20230912	150300	758991035	5000	4995	5010	4995	373
278	20230912	150200	757126485	4995	5020	5020	4995	804
279	20230912	150100	753106245	5020	5020	5020	5020	11
280	20230912	150000	753051025	5020	5030	5030	5020	589
281	20230912	145900	750093035	5020	5030	5030	5020	235
282	20230912	145800	748911075	5020	5000	5020	5000	680
283	20230912	145700	745500135	5010	5010	5010	5000	317
284	20230912	145600	743913305	5020	5000	5020	5000	918
285	20230912	145500	739312385	5000	5000	5000	5000	105
286	20230912	145400	738787385	5010	5000	5020	5000	471
287	20230912	145300	736427065	5000	5000	5000	5000	112
288	20230912	145200	735867065	5010	5000	5010	5000	153
289	20230912	145100	735101815	5000	4995	5000	4995	1415
290	20230912	145000	728031515	4995	4990	4995	4990	331
291	20230912	144900	726379105	4995	4995	5000	4995	231
292	20230912	144800	725225180	4990	4990	4995	4990	268
293	20230912	144700	723887620	4990	4995	4995	4990	387
294	20230912	144600	721955515	4990	4995	4995	4990	17
295	20230912	144500	721870625	4990	4990	4990	4990	238
296	20230912	144400	720683005	4995	4995	5000	4995	227
297	20230912	144300	719548815	4990	4995	4995	4990	146
298	20230912	144200	718819565	4995	4995	5000	4995	58
299	20230912	144100	718529605	4995	4990	4995	4990	479
300	20230912	144000	716138010	4990	4990	4990	4990	648
301	20230912	143900	712904490	4995	4990	4995	4990	262
302	20230912	143800	711596905	4995	4995	5000	4995	452
303	20230912	143700	709338845	4995	4995	5000	4995	164
304	20230912	143600	708519465	5000	4990	5000	4990	122
305	20230912	143500	707910085	4990	4995	4995	4990	263
306	20230912	143400	706597380	4990	4995	4995	4990	68
307	20230912	143300	706257740	5000	4990	5000	4990	268
308	20230912	143200	704919390	4995	4990	4995	4990	42
309	20230912	143100	704709610	4995	5000	5000	4995	251
310	20230912	143000	703455170	5000	5000	5010	4995	556
311	20230912	142900	700677455	5010	4995	5010	4995	223
312	20230912	142800	699563110	5000	5000	5000	4995	225
313	20230912	142700	698438705	4995	5000	5000	4990	525
314	20230912	142600	695818840	5000	4990	5000	4985	901
315	20230912	142500	691322095	4985	4990	4990	4985	245
316	20230912	142400	690100565	4990	4980	4990	4980	159
317	20230912	142300	689308700	4990	4985	4990	4980	966
318	20230912	142200	684492850	4980	4975	4980	4975	802
319	20230912	142100	680502175	4970	4975	4975	4970	253
320	20230912	142000	679244155	4980	4980	4980	4975	520
321	20230912	141900	676656930	4975	4980	4980	4975	148
322	20230912	141800	675920475	4985	4980	4985	4980	198
323	20230912	141700	674934415	4975	4980	4980	4975	268
324	20230912	141600	673599785	4980	4990	4990	4980	160
325	20230912	141500	672801505	4990	4990	4990	4985	146
326	20230912	141400	672073640	4990	4985	4990	4985	16
327	20230912	141300	671993870	4995	4995	4995	4995	128
328	20230912	141200	671354510	5000	4980	5000	4980	245
329	20230912	141100	670132790	4980	4980	4985	4980	385
330	20230912	141000	668215285	4980	4980	4980	4980	220
331	20230912	140900	667119685	4980	4985	4985	4980	82
332	20230912	140800	666710945	4990	4985	4990	4985	231
333	20230912	140700	665559210	4990	4990	4995	4990	1335
334	20230912	140600	658896630	4990	4995	5000	4990	194
335	20230912	140500	657927410	4995	4995	4995	4995	88
336	20230912	140400	657487850	4995	5000	5000	4995	1161
337	20230912	140300	651688375	4995	5000	5000	4995	2227
338	20230912	140200	640553535	5000	5010	5010	5000	155
339	20230912	140100	639777075	5020	5010	5020	5010	625
340	20230912	140000	636645415	5010	5020	5020	5010	197
341	20230912	135900	635657145	5020	5020	5020	5020	37
342	20230912	135800	635471405	5020	5010	5020	5010	15
343	20230912	135700	635396185	5020	5010	5020	5000	111
344	20230912	135600	634839445	5000	5000	5000	5000	5
345	20230912	135500	634814445	5010	5020	5020	5010	7
346	20230912	135400	634779345	5010	5000	5010	5000	163
347	20230912	135300	633962735	5010	5020	5020	5000	10
348	20230912	135200	633912615	5030	5020	5030	5000	935
349	20230912	135100	629225355	5020	5020	5020	5020	281
350	20230912	135000	627814735	5020	5020	5020	5020	30
351	20230912	134900	627664135	5030	5020	5030	5020	144
352	20230912	134800	626939835	5020	5020	5020	5020	7
353	20230912	134700	626904695	5020	5030	5030	5020	269
354	20230912	134600	625551665	5030	5030	5030	5010	70
355	20230912	134500	625199675	5030	5020	5030	5010	744
356	20230912	134400	621458085	5020	5020	5020	5010	9
357	20230912	134300	621412955	5010	5010	5010	5010	7
358	20230912	134200	621377885	5020	5010	5020	5010	43
359	20230912	134100	621162045	5010	5010	5020	5010	246
360	20230912	134000	619928935	5010	5010	5010	5010	4
361	20230912	133900	619908895	5000	5010	5020	4995	5367
362	20230912	133800	593071155	5010	5020	5020	5010	7
363	20230912	133700	593036065	5010	5000	5010	5000	13
364	20230912	133600	592970975	5000	5010	5010	5000	71
365	20230912	133500	592615335	5010	5010	5010	5000	145
366	20230912	133400	591888935	5010	5000	5010	5000	107
367	20230912	133300	591352935	5000	5000	5010	5000	18
368	20230912	133200	591262895	4995	5000	5000	4995	158
369	20230912	133100	590472920	5000	5010	5010	5000	71
370	20230912	133000	590117280	5000	5000	5000	5000	5
371	20230912	132900	590092280	5000	5000	5000	5000	208
372	20230912	132800	589052280	5000	5000	5000	5000	500
373	20230912	132700	586552280	5010	5000	5010	5000	110
374	20230912	132600	586001260	5010	5010	5010	5010	121
375	20230912	132500	585395050	5010	5000	5010	4995	263
376	20230912	132400	584079480	5000	5010	5010	5000	214
377	20230912	132300	583009440	5000	5000	5000	5000	205
378	20230912	132200	581984440	4995	5000	5000	4995	402
379	20230912	132100	579974450	5010	5020	5020	5010	195
380	20230912	132000	578995890	5040	5020	5040	5010	272
381	20230912	131900	577631830	5020	5030	5030	5020	211
382	20230912	131800	576572500	5030	5020	5030	5020	71
383	20230912	131700	576215670	5030	5030	5030	5030	0
384	20230912	131600	576215670	5030	5030	5030	5020	175
385	20230912	131500	575335880	5030	5020	5030	5010	428
386	20230912	131400	573190010	5030	5030	5030	5030	41
387	20230912	131300	572983780	5020	5010	5020	5010	117
388	20230912	131200	572396510	5020	5010	5020	5010	24
389	20230912	131100	572276070	5020	5020	5020	5020	50
390	20230912	131000	572025070	5010	5030	5030	5010	152
391	20230912	130900	571261420	5030	5030	5030	5030	41
392	20230912	130800	571055190	5040	5030	5040	5030	125
393	20230912	130700	570425260	5040	5040	5040	5040	2
394	20230912	130600	570415180	5020	5010	5020	5010	14
395	20230912	130500	570344990	5010	5020	5040	5010	264
396	20230912	130400	569021470	5010	5020	5020	5010	43
397	20230912	130300	568805630	5020	5020	5020	5010	202
398	20230912	130200	567792180	5020	5030	5040	5020	47
399	20230912	130100	567555370	5020	5020	5020	5020	3
400	20230912	130000	567540310	5040	5020	5040	5020	124
401	20230912	125900	566916600	5030	5010	5030	5010	77
402	20230912	125800	566529420	5010	5030	5030	5010	450
403	20230912	125700	564272500	5030	5030	5030	5020	48
404	20230912	125600	564031500	5020	5020	5020	5020	35
405	20230912	125500	563855800	5020	5030	5030	5020	264
406	20230912	125400	562527890	5030	5020	5040	5020	75
407	20230912	125300	562150070	5040	5040	5040	5040	53
408	20230912	125200	561882950	5040	5040	5040	4995	1116
409	20230912	125100	556291270	5020	5020	5020	5020	9
410	20230912	125000	556246090	5030	5030	5030	5030	284
411	20230912	124900	554817570	5040	5020	5040	5020	69
412	20230912	124800	554470420	5020	5020	5020	5020	304
413	20230912	124700	552944340	5030	5010	5030	5010	297
414	20230912	124600	551451510	5020	5020	5020	5020	211
415	20230912	124500	550392290	5010	5020	5020	5010	175
416	20230912	124400	549513830	5020	5010	5020	5010	78
417	20230912	124300	549122720	5010	5010	5010	5000	67
418	20230912	124200	548787300	5000	5000	5000	5000	10
419	20230912	124100	548737300	4995	5000	5000	4995	1002
420	20230912	124000	543729740	5010	5000	5010	5000	243
421	20230912	123900	542514310	5000	5000	5000	5000	10
422	20230912	123800	542464310	5010	5010	5010	5000	106
423	20230912	123700	541933270	5010	5000	5010	5000	26
424	20230912	123600	541803260	5000	5010	5010	5000	45
425	20230912	123500	541577850	5000	5010	5010	5000	1005
426	20230912	123400	536549890	5020	5010	5020	5010	71
427	20230912	123300	536193770	5010	5020	5020	5010	110
428	20230912	123200	535641620	5020	5020	5020	5010	130
429	20230912	123100	534989090	5020	5010	5020	5010	46
430	20230912	123000	534758200	5020	5030	5030	5010	37
431	20230912	122900	534572740	5030	5030	5030	5010	131
432	20230912	122800	533915120	5020	5020	5040	5010	349
433	20230912	122700	532161320	5010	5010	5010	5010	5
434	20230912	122600	532136270	5010	5010	5010	5010	32
435	20230912	122500	531975950	5010	5010	5010	5010	127
436	20230912	122400	531339680	5010	5010	5010	5010	35
437	20230912	122300	531164330	5000	5010	5020	5000	67
438	20230912	122200	530828220	5000	5000	5000	5000	0
439	20230912	122100	530828220	5000	4995	5000	4995	115
440	20230912	122000	530253245	4995	4995	4995	4990	224
441	20230912	121900	529134380	4995	4990	4995	4990	167
442	20230912	121800	528300240	4990	4995	4995	4990	69
443	20230912	121700	527955610	4990	4995	4995	4990	129
444	20230912	121600	527311890	4995	4995	4995	4995	560
445	20230912	121500	524514690	5000	5000	5000	5000	0
446	20230912	121400	524514690	5000	5000	5000	4995	46
447	20230912	121300	524284700	4995	4995	4995	4995	5
448	20230912	121200	524259725	5010	5010	5010	5000	389
449	20230912	121100	522312695	5000	5000	5000	5000	8
450	20230912	121000	522272695	5020	5010	5020	5010	115
451	20230912	120900	521696535	5020	5010	5020	5010	47
452	20230912	120800	521460665	5010	5030	5030	5010	136
453	20230912	120700	520777305	5010	5020	5040	5010	601
454	20230912	120600	517764155	5010	5010	5010	5010	5
455	20230912	120500	517739105	5010	5020	5020	5010	42
456	20230912	120400	517528285	5020	5020	5020	5020	225
457	20230912	120300	516398785	5020	5020	5020	5020	39
458	20230912	120200	516203005	5020	5020	5030	5020	184
459	20230912	120100	515278685	5020	5030	5030	5020	6
460	20230912	120000	515248545	5020	5020	5020	5020	40
461	20230912	115900	515047745	5020	5040	5040	5020	376
462	20230912	115800	513159185	5030	5030	5040	5030	170
463	20230912	115700	512303995	5030	5020	5040	5020	71
464	20230912	115600	511946695	5030	5030	5030	5030	2
465	20230912	115500	511936635	5020	5030	5030	5020	44
466	20230912	115400	511715355	5040	5020	5040	5020	105
467	20230912	115300	511187215	5030	5020	5030	5020	158
468	20230912	115200	510392655	5010	5030	5030	5010	121
469	20230912	115100	509784145	5020	5020	5020	5020	101
470	20230912	115000	509277125	5020	5010	5020	5010	66
471	20230912	114900	508945855	5010	5010	5010	5010	4
472	20230912	114800	508925815	5010	5020	5020	5010	238
473	20230912	114700	507731785	5010	5030	5030	5010	60
474	20230912	114600	507430185	5040	5010	5040	5010	65
475	20230912	114500	507102815	5010	5000	5010	5000	52
476	20230912	114400	506842345	5000	5010	5010	5000	179
477	20230912	114300	505946905	5030	5010	5030	5010	126
478	20230912	114200	505313555	5030	5030	5030	5030	100
479	20230912	114100	504810555	5030	5010	5030	5010	105
480	20230912	114000	504284075	5000	5010	5020	5000	126
481	20230912	113900	503651935	5020	5020	5020	5020	0
482	20230912	113800	503651935	5020	4995	5020	4995	206
483	20230912	113700	502622770	4995	5010	5010	4995	296
484	20230912	113600	501142385	5030	5010	5030	5010	64
485	20230912	113500	500820615	5010	5000	5010	5000	121
486	20230912	113400	500214605	5000	5010	5010	5000	45
487	20230912	113300	499989195	5010	5010	5010	5010	270
488	20230912	113200	498636495	5010	5010	5010	5010	127
489	20230912	113100	498000225	5020	5010	5030	5010	75
490	20230912	113000	497623695	5000	5000	5000	5000	246
491	20230912	112900	496393695	4995	4990	4995	4990	94
492	20230912	112800	495924185	4990	4990	4990	4990	45
493	20230912	112700	495699635	4990	4995	4995	4990	43
494	20230912	112600	495484865	4990	4990	4990	4990	214
495	20230912	112500	494417005	4995	4990	4995	4990	66
496	20230912	112400	494087345	4990	4995	4995	4990	443
497	20230912	112300	491876750	4995	4985	4995	4985	62
498	20230912	112200	491567615	4990	4990	4990	4990	200
499	20230912	112100	490569615	4985	4985	4985	4985	151
500	20230912	112000	489816880	5030	5000	5030	4980	2659
501	20230912	111900	476557445	4995	4995	4995	4995	9
502	20230912	111800	476512490	4995	4995	4995	4995	0
503	20230912	111700	476512490	4995	4985	4995	4985	51
504	20230912	111600	476257830	4990	4995	4995	4990	46
505	20230912	111500	476028285	5000	4985	5000	4985	271
506	20230912	111400	474676390	4980	4980	4980	4980	6
507	20230912	111300	474646510	4980	4985	4990	4980	314
508	20230912	111200	473082190	4990	4985	5000	4985	280
509	20230912	111100	471685855	4985	4985	4985	4985	2
510	20230912	111000	471675885	5000	4990	5010	4990	115
511	20230912	110900	471100695	5000	4995	5000	4980	328
512	20230912	110800	469464650	4980	4985	4985	4980	204
513	20230912	110700	468448710	4995	5000	5000	4995	125
514	20230912	110600	467823725	5010	5010	5010	5010	2
515	20230912	110500	467813705	4980	4985	4985	4975	1075
516	20230912	110400	462459900	5000	5000	5000	5000	172
517	20230912	110300	461599900	5000	5000	5000	5000	154
518	20230912	110200	460829900	5000	4985	5000	4985	2
519	20230912	110100	460819915	4965	4990	4990	4965	2155
520	20230912	110000	450108645	5000	5000	5000	5000	0
521	20230912	105900	450108645	5000	5000	5000	4995	196
522	20230912	105800	449129275	5000	4970	5010	4970	11
523	20230912	105700	449074255	5010	4975	5010	4970	3396
524	20230912	105600	432179110	4980	5000	5000	4980	4638
525	20230912	105500	409027150	5010	5010	5010	5010	0
526	20230912	105400	409027150	5010	5010	5010	5010	310
527	20230912	105300	407474050	5010	5010	5010	5010	10
528	20230912	105200	407423950	5010	5010	5010	5010	142
529	20230912	105100	406712530	5010	5010	5010	5010	5
530	20230912	105000	406687480	5030	5030	5030	5030	0
531	20230912	104900	406687480	5030	5020	5030	5020	185
532	20230912	104800	405758380	5020	5020	5020	5020	1
533	20230912	104700	405753360	5020	5020	5020	5020	5
534	20230912	104600	405728260	5020	5020	5020	5020	1
535	20230912	104500	405723240	5000	5000	5000	5000	64
536	20230912	104400	405403240	5000	5000	5020	5000	154
537	20230912	104300	404631890	5000	5000	5000	4995	200
538	20230912	104200	403631995	5000	4995	5000	4995	107
539	20230912	104100	403097325	4995	4995	4995	4995	424
540	20230912	104000	400979445	5000	5000	5000	5000	106
541	20230912	103900	400449445	5000	5000	5010	5000	73
542	20230912	103800	400084435	5000	5000	5010	5000	116
543	20230912	103700	399504415	5000	5010	5010	5000	190
544	20230912	103600	398553785	5020	5020	5020	5010	45
545	20230912	103500	398328275	5010	5010	5030	5010	1998
546	20230912	103400	388318255	5020	5020	5020	5010	156
547	20230912	103300	387536135	5020	5040	5040	5020	682
548	20230912	103200	384103165	5050	5050	5050	5050	2
549	20230912	103100	384093065	5050	5050	5050	5050	12
550	20230912	103000	384032465	5040	5040	5040	5040	0
551	20230912	102900	384032465	5040	5040	5040	5040	1
552	20230912	102800	384027425	5050	5040	5050	5040	232
553	20230912	102700	382855945	5040	5040	5040	5040	14
554	20230912	102600	382785385	5050	5050	5050	5050	0
555	20230912	102500	382785385	5050	5050	5050	5050	0
556	20230912	102400	382785385	5050	5050	5050	5050	10
557	20230912	102300	382734885	5050	5050	5050	5050	0
558	20230912	102200	382734885	5050	5050	5050	5050	0
559	20230912	102100	382734885	5050	5050	5050	5050	94
560	20230912	102000	382260185	5050	5050	5050	5050	898
561	20230912	101900	377725285	5050	5050	5050	5050	4
562	20230912	101800	377705085	5040	5030	5040	5030	197
563	20230912	101700	376713665	5050	5050	5050	5050	96
564	20230912	101600	376228865	5050	5040	5050	5040	9
565	20230912	101500	376183425	5050	5050	5050	5050	5
566	20230912	101400	376158175	5050	5050	5050	5050	96
567	20230912	101300	375673375	5040	5040	5040	5040	213
568	20230912	101200	374599855	5040	5040	5040	5040	231
569	20230912	101100	373435615	5050	5030	5050	5030	218
570	20230912	101000	372336855	5050	5050	5050	5050	602
571	20230912	100900	369296755	5020	5050	5050	5010	957
572	20230912	100800	364487055	5040	5060	5060	5040	1161
573	20230912	100700	358623825	5060	5060	5060	5060	199
574	20230912	100600	357616885	5070	5060	5070	5060	101
575	20230912	100500	357105815	5070	5070	5070	5070	84
576	20230912	100400	356679935	5080	5080	5080	5080	4
577	20230912	100300	356659615	5080	5080	5080	5080	86
578	20230912	100200	356222735	5080	5070	5080	5070	485
579	20230912	100100	353760935	5060	5060	5060	5060	0
580	20230912	100000	353760935	5060	5070	5080	5060	131
581	20230912	095900	353097485	5070	5070	5070	5070	200
582	20230912	095800	352083485	5070	5080	5080	5070	52
583	20230912	095700	351819825	5080	5060	5080	5060	907
584	20230912	095600	347230265	5060	5040	5060	5040	653
585	20230912	095500	343934585	5040	5040	5040	5040	590
586	20230912	095400	340960985	5040	5030	5040	5030	580
587	20230912	095300	338043375	5030	5050	5050	4990	7476
588	20230912	095200	300593295	5050	5050	5050	5050	103
589	20230912	095100	300073145	5050	5040	5050	5040	102
590	20230912	095000	299558545	5050	5040	5050	5030	505
591	20230912	094900	297014515	5050	5060	5060	5050	2256
592	20230912	094800	285599215	5080	5050	5080	5050	129
593	20230912	094700	284947645	5090	5090	5090	5050	1239
594	20230912	094600	278666585	5100	5100	5100	5100	215
595	20230912	094500	277570085	5100	5090	5100	5090	106
596	20230912	094400	277030485	5100	5080	5100	5080	2943
597	20230912	094300	262030215	5090	5090	5100	5080	174
598	20230912	094200	261144885	5090	5090	5090	5090	654
599	20230912	094100	257816025	5090	5090	5090	5080	869
600	20230912	094000	253393165	5090	5090	5090	5090	258
601	20230912	093900	252079945	5090	5060	5090	5060	1345
602	20230912	093800	245239195	5060	5080	5080	5060	65
603	20230912	093700	244910095	5090	5090	5090	5060	231
604	20230912	093600	243739705	5090	5070	5100	5070	3058
605	20230912	093500	228219205	5060	5070	5070	5060	352
606	20230912	093400	226437095	5070	5060	5070	5060	615
607	20230912	093300	223321625	5060	5060	5060	5060	1
608	20230912	093200	223316565	5050	5050	5050	5050	273
609	20230912	093100	221937915	5060	5060	5060	5050	16
610	20230912	093000	221857055	5060	5060	5060	5060	1013
611	20230912	092900	216731275	5060	5060	5060	5060	103
612	20230912	092800	216210095	5060	5050	5060	5030	514
613	20230912	092700	213624215	5050	5070	5070	5050	374
614	20230912	092600	211733415	5070	5060	5070	5060	178
615	20230912	092500	210832685	5060	5060	5060	5060	201
616	20230912	092400	209815625	5060	5060	5060	5060	1
617	20230912	092300	209810565	5060	5050	5060	5040	42
618	20230912	092200	209598395	5050	5050	5050	5050	138
619	20230912	092100	208901495	5050	5050	5070	5040	1557
620	20230912	092000	201023765	5050	5060	5060	5040	2143
621	20230912	091900	190203155	5060	5080	5080	5060	25
622	20230912	091800	190076335	5080	5070	5080	5070	579
623	20230912	091700	187137215	5070	5070	5080	5070	1235
624	20230912	091600	180875005	5090	5060	5090	5060	274
625	20230912	091500	179487785	5030	5070	5080	5030	3754
626	20230912	091400	160546605	5050	5070	5090	5050	3232
627	20230912	091300	144169335	5070	5100	5110	5070	700
628	20230912	091200	140606655	5120	5140	5150	5110	1153
629	20230912	091100	134699355	5150	5120	5150	5120	6781
630	20230912	091000	99877425	5120	5110	5120	5100	1840
631	20230912	090900	90471475	5110	5070	5120	5060	5278
632	20230912	090800	63614175	5080	5050	5080	5050	1234
633	20230912	090700	57369295	5050	5040	5050	5020	1564
634	20230912	090600	49494315	5040	4990	5040	4990	4294
635	20230912	090500	27983465	4985	4970	4990	4970	1022
636	20230912	090400	22903835	4960	4965	4965	4960	246
637	20230912	090300	21682470	4970	4980	4980	4970	1883
638	20230912	090200	12317075	4995	5000	5000	4995	56
639	20230912	090100	12037085	5000	4995	5000	4995	868
640	20230912	090000	7700105	4995	4975	4995	4975	1461