KissMeData/318160/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204100	387039215	4990	4990	4990	4990	270
3	20230906	204000	387039215	4990	4990	4990	4990	0
4	20230906	203900	387039215	4990	4990	4990	4990	0
5	20230906	203800	387039215	4990	4990	4990	4990	0
6	20230906	203700	387039215	4990	4990	4990	4990	0
7	20230906	203600	387039215	4990	4990	4990	4990	0
8	20230906	203500	387039215	4990	4990	4990	4990	0
9	20230906	203400	387039215	4990	4990	4990	4990	0
10	20230906	203300	387039215	4990	4990	4990	4990	0
11	20230906	203200	387039215	4990	4990	4990	4990	0
12	20230906	203100	387039215	4990	4990	4990	4990	0
13	20230906	203000	387039215	4990	4990	4990	4990	0
14	20230906	202900	387039215	4990	4990	4990	4990	0
15	20230906	202800	387039215	4990	4990	4990	4990	0
16	20230906	202700	387039215	4990	4990	4990	4990	0
17	20230906	202600	387039215	4990	4990	4990	4990	0
18	20230906	202500	387039215	4990	4990	4990	4990	0
19	20230906	202400	387039215	4990	4990	4990	4990	0
20	20230906	202300	387039215	4990	4990	4990	4990	0
21	20230906	202200	387039215	4990	4990	4990	4990	0
22	20230906	202100	387039215	4990	4990	4990	4990	0
23	20230906	202000	387039215	4990	4990	4990	4990	0
24	20230906	201900	387039215	4990	4990	4990	4990	0
25	20230906	201800	387039215	4990	4990	4990	4990	0
26	20230906	201700	387039215	4990	4990	4990	4990	0
27	20230906	201600	387039215	4990	4990	4990	4990	0
28	20230906	201500	387039215	4990	4990	4990	4990	0
29	20230906	201400	387039215	4990	4990	4990	4990	0
30	20230906	201300	387039215	4990	4990	4990	4990	0
31	20230906	201200	387039215	4990	4990	4990	4990	0
32	20230906	201100	387039215	4990	4990	4990	4990	270
33	20230906	201000	387039215	4990	4990	4990	4990	0
34	20230906	200900	387039215	4990	4990	4990	4990	0
35	20230906	200800	387039215	4990	4990	4990	4990	0
36	20230906	200700	387039215	4990	4990	4990	4990	0
37	20230906	200600	387039215	4990	4990	4990	4990	0
38	20230906	200500	387039215	4990	4990	4990	4990	0
39	20230906	200400	387039215	4990	4990	4990	4990	0
40	20230906	200300	387039215	4990	4990	4990	4990	0
41	20230906	200200	387039215	4990	4990	4990	4990	0
42	20230906	200100	387039215	4990	4990	4990	4990	0
43	20230906	200000	387039215	4990	4990	4990	4990	0
44	20230906	195900	387039215	4990	4990	4990	4990	0
45	20230906	195800	387039215	4990	4990	4990	4990	0
46	20230906	195700	387039215	4990	4990	4990	4990	0
47	20230906	195600	387039215	4990	4990	4990	4990	0
48	20230906	195500	387039215	4990	4990	4990	4990	0
49	20230906	195400	387039215	4990	4990	4990	4990	0
50	20230906	195300	387039215	4990	4990	4990	4990	0
51	20230906	195200	387039215	4990	4990	4990	4990	0
52	20230906	195100	387039215	4990	4990	4990	4990	0
53	20230906	195000	387039215	4990	4990	4990	4990	0
54	20230906	194900	387039215	4990	4990	4990	4990	0
55	20230906	194800	387039215	4990	4990	4990	4990	0
56	20230906	194700	387039215	4990	4990	4990	4990	0
57	20230906	194600	387039215	4990	4990	4990	4990	0
58	20230906	194500	387039215	4990	4990	4990	4990	0
59	20230906	194400	387039215	4990	4990	4990	4990	0
60	20230906	194300	387039215	4990	4990	4990	4990	0
61	20230906	194200	387039215	4990	4990	4990	4990	0
62	20230906	194100	387039215	4990	4990	4990	4990	270
63	20230906	194000	387039215	4990	4990	4990	4990	0
64	20230906	193900	387039215	4990	4990	4990	4990	0
65	20230906	193800	387039215	4990	4990	4990	4990	0
66	20230906	193700	387039215	4990	4990	4990	4990	0
67	20230906	193600	387039215	4990	4990	4990	4990	0
68	20230906	193500	387039215	4990	4990	4990	4990	0
69	20230906	193400	387039215	4990	4990	4990	4990	0
70	20230906	193300	387039215	4990	4990	4990	4990	0
71	20230906	193200	387039215	4990	4990	4990	4990	0
72	20230906	193100	387039215	4990	4990	4990	4990	0
73	20230906	193000	387039215	4990	4990	4990	4990	0
74	20230906	192900	387039215	4990	4990	4990	4990	0
75	20230906	192800	387039215	4990	4990	4990	4990	0
76	20230906	192700	387039215	4990	4990	4990	4990	0
77	20230906	192600	387039215	4990	4990	4990	4990	0
78	20230906	192500	387039215	4990	4990	4990	4990	0
79	20230906	192400	387039215	4990	4990	4990	4990	0
80	20230906	192300	387039215	4990	4990	4990	4990	0
81	20230906	192200	387039215	4990	4990	4990	4990	0
82	20230906	192100	387039215	4990	4990	4990	4990	0
83	20230906	192000	387039215	4990	4990	4990	4990	0
84	20230906	191900	387039215	4990	4990	4990	4990	0
85	20230906	191800	387039215	4990	4990	4990	4990	0
86	20230906	191700	387039215	4990	4990	4990	4990	0
87	20230906	191600	387039215	4990	4990	4990	4990	0
88	20230906	191500	387039215	4990	4990	4990	4990	0
89	20230906	191400	387039215	4990	4990	4990	4990	0
90	20230906	191300	387039215	4990	4990	4990	4990	0
91	20230906	191200	387039215	4990	4990	4990	4990	0
92	20230906	191100	387039215	4990	4990	4990	4990	270
93	20230906	191000	387039215	4990	4990	4990	4990	0
94	20230906	190900	387039215	4990	4990	4990	4990	0
95	20230906	190800	387039215	4990	4990	4990	4990	0
96	20230906	190700	387039215	4990	4990	4990	4990	0
97	20230906	190600	387039215	4990	4990	4990	4990	0
98	20230906	190500	387039215	4990	4990	4990	4990	0
99	20230906	190400	387039215	4990	4990	4990	4990	0
100	20230906	190300	387039215	4990	4990	4990	4990	0
101	20230906	190200	387039215	4990	4990	4990	4990	0
102	20230906	190100	387039215	4990	4990	4990	4990	0
103	20230906	190000	387039215	4990	4990	4990	4990	0
104	20230906	185900	387039215	4990	4990	4990	4990	0
105	20230906	185800	387039215	4990	4990	4990	4990	0
106	20230906	185700	387039215	4990	4990	4990	4990	0
107	20230906	185600	387039215	4990	4990	4990	4990	0
108	20230906	185500	387039215	4990	4990	4990	4990	0
109	20230906	185400	387039215	4990	4990	4990	4990	0
110	20230906	185300	387039215	4990	4990	4990	4990	0
111	20230906	185200	387039215	4990	4990	4990	4990	0
112	20230906	185100	387039215	4990	4990	4990	4990	0
113	20230906	185000	387039215	4990	4990	4990	4990	0
114	20230906	184900	387039215	4990	4990	4990	4990	0
115	20230906	184800	387039215	4990	4990	4990	4990	0
116	20230906	184700	387039215	4990	4990	4990	4990	0
117	20230906	184600	387039215	4990	4990	4990	4990	0
118	20230906	184500	387039215	4990	4990	4990	4990	0
119	20230906	184400	387039215	4990	4990	4990	4990	0
120	20230906	184300	387039215	4990	4990	4990	4990	0
121	20230906	184200	387039215	4990	4990	4990	4990	0
122	20230906	184100	387039215	4990	4990	4990	4990	270
123	20230906	184000	387039215	4990	4990	4990	4990	0
124	20230906	183900	387039215	4990	4990	4990	4990	0
125	20230906	183800	387039215	4990	4990	4990	4990	0
126	20230906	183700	387039215	4990	4990	4990	4990	0
127	20230906	183600	387039215	4990	4990	4990	4990	0
128	20230906	183500	387039215	4990	4990	4990	4990	0
129	20230906	183400	387039215	4990	4990	4990	4990	0
130	20230906	183300	387039215	4990	4990	4990	4990	0
131	20230906	183200	387039215	4990	4990	4990	4990	0
132	20230906	183100	387039215	4990	4990	4990	4990	0
133	20230906	183000	387039215	4990	4990	4990	4990	0
134	20230906	182900	387039215	4990	4990	4990	4990	0
135	20230906	182800	387039215	4990	4990	4990	4990	0
136	20230906	182700	387039215	4990	4990	4990	4990	0
137	20230906	182600	387039215	4990	4990	4990	4990	0
138	20230906	182500	387039215	4990	4990	4990	4990	0
139	20230906	182400	387039215	4990	4990	4990	4990	0
140	20230906	182300	387039215	4990	4990	4990	4990	0
141	20230906	182200	387039215	4990	4990	4990	4990	0
142	20230906	182100	387039215	4990	4990	4990	4990	0
143	20230906	182000	387039215	4990	4990	4990	4990	0
144	20230906	181900	387039215	4990	4990	4990	4990	0
145	20230906	181800	387039215	4990	4990	4990	4990	0
146	20230906	181700	387039215	4990	4990	4990	4990	0
147	20230906	181600	387039215	4990	4990	4990	4990	0
148	20230906	181500	387039215	4990	4990	4990	4990	0
149	20230906	181400	387039215	4990	4990	4990	4990	0
150	20230906	181300	387039215	4990	4990	4990	4990	0
151	20230906	181200	387039215	4990	4990	4990	4990	0
152	20230906	181100	387039215	4990	4990	4990	4990	270
153	20230906	181000	387039215	4990	4990	4990	4990	0
154	20230906	180900	387039215	4990	4990	4990	4990	0
155	20230906	180800	387039215	4990	4990	4990	4990	0
156	20230906	180700	387039215	4990	4990	4990	4990	0
157	20230906	180600	387039215	4990	4990	4990	4990	0
158	20230906	180500	387039215	4990	4990	4990	4990	0
159	20230906	180400	387039215	4990	4990	4990	4990	0
160	20230906	180300	387039215	4990	4990	4990	4990	0
161	20230906	180200	387039215	4990	4990	4990	4990	0
162	20230906	180100	387039215	4990	4990	4990	4990	0
163	20230906	180000	387039215	4990	4990	4990	4990	0
164	20230906	175900	387039215	4990	4990	4990	4990	0
165	20230906	175800	387039215	4990	4990	4990	4990	0
166	20230906	175700	387039215	4990	4990	4990	4990	0
167	20230906	175600	387039215	4990	4990	4990	4990	0
168	20230906	175500	387039215	4990	4990	4990	4990	0
169	20230906	175400	387039215	4990	4990	4990	4990	0
170	20230906	175300	387039215	4990	4990	4990	4990	0
171	20230906	175200	387039215	4990	4990	4990	4990	0
172	20230906	175100	387039215	4990	4990	4990	4990	0
173	20230906	175000	387039215	4990	4990	4990	4990	0
174	20230906	174900	387039215	4990	4990	4990	4990	0
175	20230906	174800	387039215	4990	4990	4990	4990	0
176	20230906	174700	387039215	4990	4990	4990	4990	0
177	20230906	174600	387039215	4990	4990	4990	4990	0
178	20230906	174500	387039215	4990	4990	4990	4990	0
179	20230906	174400	387039215	4990	4990	4990	4990	0
180	20230906	174300	387039215	4990	4990	4990	4990	0
181	20230906	174200	387039215	4990	4990	4990	4990	0
182	20230906	174100	387039215	4990	4990	4990	4990	270
183	20230906	174000	387039215	4990	4990	4990	4990	0
184	20230906	173900	387039215	4990	4990	4990	4990	0
185	20230906	173800	387039215	4990	4990	4990	4990	0
186	20230906	173700	387039215	4990	4990	4990	4990	0
187	20230906	173600	387039215	4990	4990	4990	4990	0
188	20230906	173500	387039215	4990	4990	4990	4990	0
189	20230906	173400	387039215	4990	4990	4990	4990	0
190	20230906	173300	387039215	4990	4990	4990	4990	0
191	20230906	173200	387039215	4990	4990	4990	4990	0
192	20230906	173100	387039215	4990	4990	4990	4990	0
193	20230906	173000	387039215	4990	4990	4990	4990	0
194	20230906	172900	387039215	4990	4990	4990	4990	0
195	20230906	172800	387039215	4990	4990	4990	4990	0
196	20230906	172700	387039215	4990	4990	4990	4990	0
197	20230906	172600	387039215	4990	4990	4990	4990	0
198	20230906	172500	387039215	4990	4990	4990	4990	0
199	20230906	172400	387039215	4990	4990	4990	4990	0
200	20230906	172300	387039215	4990	4990	4990	4990	0
201	20230906	172200	387039215	4990	4990	4990	4990	0
202	20230906	172100	387039215	4990	4990	4990	4990	0
203	20230906	172000	387039215	4990	4990	4990	4990	0
204	20230906	171900	387039215	4990	4990	4990	4990	0
205	20230906	171800	387039215	4990	4990	4990	4990	0
206	20230906	171700	387039215	4990	4990	4990	4990	0
207	20230906	171600	387039215	4990	4990	4990	4990	0
208	20230906	171500	387039215	4990	4990	4990	4990	0
209	20230906	171400	387039215	4990	4990	4990	4990	0
210	20230906	171300	387039215	4990	4990	4990	4990	0
211	20230906	171200	387039215	4990	4990	4990	4990	0
212	20230906	171100	387039215	4990	4990	4990	4990	270
213	20230906	171000	387039215	4990	4990	4990	4990	0
214	20230906	170900	387039215	4990	4990	4990	4990	0
215	20230906	170800	387039215	4990	4990	4990	4990	0
216	20230906	170700	387039215	4990	4990	4990	4990	0
217	20230906	170600	387039215	4990	4990	4990	4990	0
218	20230906	170500	387039215	4990	4990	4990	4990	0
219	20230906	170400	387039215	4990	4990	4990	4990	0
220	20230906	170300	387039215	4990	4990	4990	4990	0
221	20230906	170200	387039215	4990	4990	4990	4990	0
222	20230906	170100	387039215	4990	4990	4990	4990	0
223	20230906	170000	387039215	4990	4990	4990	4990	0
224	20230906	165900	387039215	4990	4990	4990	4990	0
225	20230906	165800	387039215	4990	4990	4990	4990	0
226	20230906	165700	387039215	4990	4990	4990	4990	0
227	20230906	165600	387039215	4990	4990	4990	4990	0
228	20230906	165500	387039215	4990	4990	4990	4990	0
229	20230906	165400	387039215	4990	4990	4990	4990	0
230	20230906	165300	387039215	4990	4990	4990	4990	0
231	20230906	165200	387039215	4990	4990	4990	4990	0
232	20230906	165100	387039215	4990	4990	4990	4990	0
233	20230906	165000	387039215	4990	4990	4990	4990	0
234	20230906	164900	387039215	4990	4990	4990	4990	0
235	20230906	164800	387039215	4990	4990	4990	4990	0
236	20230906	164700	387039215	4990	4990	4990	4990	0
237	20230906	164600	387039215	4990	4990	4990	4990	0
238	20230906	164500	387039215	4990	4990	4990	4990	0
239	20230906	164400	387039215	4990	4990	4990	4990	0
240	20230906	164300	387039215	4990	4990	4990	4990	0
241	20230906	164200	387039215	4990	4990	4990	4990	0
242	20230906	164100	387039215	4990	4990	4990	4990	270
243	20230906	164000	387039215	4990	4990	4990	4990	0
244	20230906	163900	387039215	4990	4990	4990	4990	0
245	20230906	163800	387039215	4990	4990	4990	4990	0
246	20230906	163700	387039215	4990	4990	4990	4990	0
247	20230906	163600	387039215	4990	4990	4990	4990	0
248	20230906	163500	387039215	4990	4990	4990	4990	0
249	20230906	163400	387039215	4990	4990	4990	4990	0
250	20230906	163300	387039215	4990	4990	4990	4990	0
251	20230906	163200	387039215	4990	4990	4990	4990	0
252	20230906	163100	387039215	4990	4990	4990	4990	0
253	20230906	163000	387039215	4990	4990	4990	4990	0
254	20230906	162900	387039215	4990	4990	4990	4990	0
255	20230906	162800	387039215	4990	4990	4990	4990	0
256	20230906	162700	387039215	4990	4990	4990	4990	0
257	20230906	162600	387039215	4990	4990	4990	4990	0
258	20230906	162500	387039215	4990	4990	4990	4990	0
259	20230906	162400	387039215	4990	4990	4990	4990	0
260	20230906	162300	387039215	4990	4990	4990	4990	0
261	20230906	162200	387039215	4990	4990	4990	4990	0
262	20230906	162100	387039215	4990	4990	4990	4990	0
263	20230906	162000	387039215	4990	4990	4990	4990	0
264	20230906	161900	387039215	4990	4990	4990	4990	0
265	20230906	161800	387039215	4990	4990	4990	4990	0
266	20230906	161700	387039215	4990	4990	4990	4990	0
267	20230906	161600	387039215	4990	4990	4990	4990	0
268	20230906	161500	387039215	4990	4990	4990	4990	0
269	20230906	161400	387039215	4990	4990	4990	4990	0
270	20230906	161300	387039215	4990	4990	4990	4990	0
271	20230906	161200	387039215	4990	4990	4990	4990	0
272	20230906	161100	387039215	4990	4990	4990	4990	270
273	20230906	161000	387039215	4990	4990	4990	4990	0
274	20230906	160900	387039215	4990	4990	4990	4990	0
275	20230906	160800	387039215	4990	4990	4990	4990	0
276	20230906	160700	387039215	4990	4990	4990	4990	0
277	20230906	160600	387039215	4990	4990	4990	4990	0
278	20230906	160500	387039215	4990	4990	4990	4990	0
279	20230906	160400	387039215	4990	4990	4990	4990	0
280	20230906	160300	387039215	4990	4990	4990	4990	0
281	20230906	160200	387039215	4990	4990	4990	4990	0
282	20230906	160100	387039215	4990	4990	4990	4990	0
283	20230906	160000	387039215	4990	4990	4990	4990	0
284	20230906	155900	387039215	4990	4990	4990	4990	0
285	20230906	155800	387039215	4990	4990	4990	4990	0
286	20230906	155700	387039215	4990	4990	4990	4990	0
287	20230906	155600	387039215	4990	4990	4990	4990	0
288	20230906	155500	387039215	4990	4990	4990	4990	0
289	20230906	155400	387039215	4990	4990	4990	4990	0
290	20230906	155300	387039215	4990	4990	4990	4990	0
291	20230906	155200	387039215	4990	4990	4990	4990	0
292	20230906	155100	387039215	4990	4990	4990	4990	0
293	20230906	155000	387039215	4990	4990	4990	4990	0
294	20230906	154900	387039215	4990	4990	4990	4990	0
295	20230906	154800	387039215	4990	4990	4990	4990	0
296	20230906	154700	387039215	4990	4990	4990	4990	0
297	20230906	154600	387039215	4990	4990	4990	4990	0
298	20230906	154500	387039215	4990	4990	4990	4990	0
299	20230906	154400	387039215	4990	4990	4990	4990	0
300	20230906	154300	387039215	4990	4990	4990	4990	0
301	20230906	154200	387039215	4990	4990	4990	4990	0
302	20230906	154100	387039215	4990	4990	4990	4990	270
303	20230906	154000	387039215	4990	4990	4990	4990	0
304	20230906	153900	387039215	4990	4990	4990	4990	0
305	20230906	153800	387039215	4990	4990	4990	4990	0
306	20230906	153700	387039215	4990	4990	4990	4990	0
307	20230906	153600	387039215	4990	4990	4990	4990	0
308	20230906	153500	387039215	4990	4990	4990	4990	0
309	20230906	153400	387039215	4990	4990	4990	4990	0
310	20230906	153300	387039215	4990	4990	4990	4990	0
311	20230906	153200	387039215	4990	4990	4990	4990	0
312	20230906	153100	387039215	4990	4990	4990	4990	0
313	20230906	153000	387039215	4990	4990	4990	4990	270
314	20230906	152900	385691915	4975	4975	4975	4975	0
315	20230906	152800	385691915	4975	4975	4975	4975	0
316	20230906	152700	385691915	4975	4975	4975	4975	0
317	20230906	152600	385691915	4975	4975	4975	4975	0
318	20230906	152500	385691915	4975	4975	4975	4975	0
319	20230906	152400	385691915	4975	4975	4975	4975	0
320	20230906	152300	385691915	4975	4975	4975	4975	0
321	20230906	152200	385691915	4975	4975	4975	4975	0
322	20230906	152100	385691915	4975	4975	4975	4975	0
323	20230906	152000	385691915	4975	4975	4975	4975	0
324	20230906	151900	385691915	4975	4975	4975	4975	66
325	20230906	151800	385363565	4985	4975	5000	4975	1055
326	20230906	151700	380104565	4975	5000	5000	4975	1039
327	20230906	151600	374935515	5000	5000	5000	5000	20
328	20230906	151500	374835515	5000	5000	5000	5000	5
329	20230906	151400	374810515	5000	5000	5000	5000	1
330	20230906	151300	374805515	5000	5000	5000	5000	0
331	20230906	151200	374805515	5000	5000	5000	5000	1
332	20230906	151100	374800515	4980	4990	4990	4980	8
333	20230906	151000	374760665	5000	5000	5000	5000	0
334	20230906	150900	374760665	5000	5000	5000	5000	50
335	20230906	150800	374510665	5010	5010	5010	5010	199
336	20230906	150700	373513675	5010	5010	5010	5010	50
337	20230906	150600	373263175	5010	5010	5010	5010	3
338	20230906	150500	373248145	5010	5010	5010	5010	1
339	20230906	150400	373243135	4980	4980	4980	4980	0
340	20230906	150300	373243135	4980	4980	4980	4980	0
341	20230906	150200	373243135	4980	4980	4980	4980	0
342	20230906	150100	373243135	4980	4980	4980	4980	50
343	20230906	150000	372994135	4980	4980	4980	4980	0
344	20230906	145900	372994135	4980	4980	4980	4980	0
345	20230906	145800	372994135	4980	4980	4980	4980	1
346	20230906	145700	372989155	4970	4970	4970	4970	0
347	20230906	145600	372989155	4970	4970	4970	4970	0
348	20230906	145500	372989155	4970	4970	4970	4970	0
349	20230906	145400	372989155	4970	4975	4975	4970	107
350	20230906	145300	372457265	4980	4980	4980	4980	101
351	20230906	145200	371954285	4975	4975	4975	4975	98
352	20230906	145100	371466735	4975	4975	4975	4975	332
353	20230906	145000	369815035	4980	4980	4980	4980	0
354	20230906	144900	369815035	4980	4980	4980	4980	50
355	20230906	144800	369566035	4980	4990	4990	4980	851
356	20230906	144700	365326560	5000	5000	5000	5000	18
357	20230906	144600	365236560	5000	5000	5000	5000	1
358	20230906	144500	365231560	4990	4990	4990	4990	1
359	20230906	144400	365226570	4990	4990	4990	4990	1
360	20230906	144300	365221580	4990	4990	4990	4990	50
361	20230906	144200	364972080	4990	4990	4990	4990	0
362	20230906	144100	364972080	4990	4990	4990	4990	0
363	20230906	144000	364972080	4990	4990	4990	4990	0
364	20230906	143900	364972080	4990	4990	4990	4990	0
365	20230906	143800	364972080	4990	4990	4990	4990	3
366	20230906	143700	364957110	4990	4990	4990	4990	15
367	20230906	143600	364882260	4990	4990	4990	4990	0
368	20230906	143500	364882260	4990	4990	4990	4990	0
369	20230906	143400	364882260	4990	4990	4990	4990	0
370	20230906	143300	364882260	4990	4990	4990	4990	0
371	20230906	143200	364882260	4990	4990	4990	4990	0
372	20230906	143100	364882260	4990	4990	4990	4990	0
373	20230906	143000	364882260	4990	4990	4990	4990	10
374	20230906	142900	364832360	4990	4990	4990	4990	70
375	20230906	142800	364483060	4990	4990	4990	4990	0
376	20230906	142700	364483060	4990	4990	4990	4990	0
377	20230906	142600	364483060	4990	4990	4990	4990	0
378	20230906	142500	364483060	4990	4990	4990	4990	0
379	20230906	142400	364483060	4990	4990	4990	4990	80
380	20230906	142300	364083860	4990	5010	5010	4990	634
381	20230906	142200	360920180	5020	5020	5020	5020	0
382	20230906	142100	360920180	5020	5020	5020	5020	0
383	20230906	142000	360920180	5020	5020	5020	5020	0
384	20230906	141900	360920180	5020	5020	5020	5020	0
385	20230906	141800	360920180	5020	5020	5020	5020	0
386	20230906	141700	360920180	5020	5020	5020	5020	0
387	20230906	141600	360920180	5020	5020	5020	5020	35
388	20230906	141500	360744480	5020	5020	5020	5020	0
389	20230906	141400	360744480	5020	5020	5020	5020	0
390	20230906	141300	360744480	5020	5020	5020	5020	0
391	20230906	141200	360744480	5020	5020	5020	5020	30
392	20230906	141100	360593880	4990	4990	4990	4990	0
393	20230906	141000	360593880	4990	5000	5000	4990	310
394	20230906	140900	359046780	4990	4990	4990	4990	96
395	20230906	140800	358567740	4990	4990	4990	4990	100
396	20230906	140700	358068740	4990	4990	4990	4990	0
397	20230906	140600	358068740	4990	4990	4990	4990	0
398	20230906	140500	358068740	4990	4990	4990	4990	0
399	20230906	140400	358068740	4990	4990	4990	4990	1
400	20230906	140300	358063750	4985	4985	4985	4985	0
401	20230906	140200	358063750	4985	4985	4985	4985	0
402	20230906	140100	358063750	4985	4985	4985	4985	1
403	20230906	140000	358058765	5030	5030	5030	5030	0
404	20230906	135900	358058765	5030	5030	5030	5030	19
405	20230906	135800	357963195	5030	5030	5030	5030	0
406	20230906	135700	357963195	5030	5010	5030	5010	185
407	20230906	135600	357033665	5010	5010	5010	5010	0
408	20230906	135500	357033665	5010	5010	5010	5010	0
409	20230906	135400	357033665	5010	5010	5010	5010	0
410	20230906	135300	357033665	5010	5010	5010	5010	0
411	20230906	135200	357033665	5010	5010	5010	5010	0
412	20230906	135100	357033665	5010	5010	5010	5010	0
413	20230906	135000	357033665	5010	5010	5010	5010	1
414	20230906	134900	357028655	4985	4985	4985	4985	0
415	20230906	134800	357028655	4985	4985	4985	4985	50
416	20230906	134700	356779405	4985	4985	4985	4985	742
417	20230906	134600	353080535	4985	4985	4985	4985	5
418	20230906	134500	353055610	4985	4990	4990	4985	1453
419	20230906	134400	345812345	4985	4985	4985	4985	0
420	20230906	134300	345812345	4985	4985	4985	4985	1
421	20230906	134200	345807360	4990	4990	4990	4990	0
422	20230906	134100	345807360	4990	4990	4990	4990	6
423	20230906	134000	345777420	4980	4980	4980	4980	0
424	20230906	133900	345777420	4980	4980	4980	4980	0
425	20230906	133800	345777420	4980	4980	4980	4980	0
426	20230906	133700	345777420	4980	4980	4980	4980	0
427	20230906	133600	345777420	4980	4980	4980	4980	0
428	20230906	133500	345777420	4980	4980	4980	4980	0
429	20230906	133400	345777420	4980	4980	4980	4980	0
430	20230906	133300	345777420	4980	4980	4980	4980	0
431	20230906	133200	345777420	4980	4980	4980	4980	0
432	20230906	133100	345777420	4980	4990	4990	4980	2182
433	20230906	133000	334907900	4990	4995	4995	4990	129
434	20230906	132900	334263900	4990	4990	4990	4990	0
435	20230906	132800	334263900	4990	4990	4990	4990	0
436	20230906	132700	334263900	4990	4990	4990	4990	0
437	20230906	132600	334263900	4990	4990	4990	4990	0
438	20230906	132500	334263900	4990	5000	5000	4990	71
439	20230906	132400	333909020	5000	5000	5000	5000	41
440	20230906	132300	333704020	5020	5020	5020	5020	0
441	20230906	132200	333704020	5020	5020	5020	5020	0
442	20230906	132100	333704020	5020	5020	5020	5020	0
443	20230906	132000	333704020	5020	5020	5020	5020	0
444	20230906	131900	333704020	5020	5020	5020	5020	10
445	20230906	131800	333653820	4990	5000	5000	4990	200
446	20230906	131700	332654765	5040	5040	5040	5040	0
447	20230906	131600	332654765	5040	5040	5040	5040	0
448	20230906	131500	332654765	5040	5040	5040	5040	0
449	20230906	131400	332654765	5040	5040	5040	5040	0
450	20230906	131300	332654765	5040	5040	5040	5040	0
451	20230906	131200	332654765	5040	5040	5040	5040	0
452	20230906	131100	332654765	5040	5040	5040	5040	1
453	20230906	131000	332649725	5000	5000	5000	5000	0
454	20230906	130900	332649725	5000	5000	5000	5000	0
455	20230906	130800	332649725	5000	5000	5000	5000	0
456	20230906	130700	332649725	5000	5000	5000	5000	50
457	20230906	130600	332399725	4995	4995	4995	4995	0
458	20230906	130500	332399725	4995	4995	4995	4995	0
459	20230906	130400	332399725	4995	4995	4995	4995	0
460	20230906	130300	332399725	4995	4995	4995	4995	0
461	20230906	130200	332399725	4995	4995	4995	4995	0
462	20230906	130100	332399725	4995	4995	4995	4995	55
463	20230906	130000	332125000	5000	5000	5000	5000	0
464	20230906	125900	332125000	5000	5000	5000	5000	0
465	20230906	125800	332125000	5000	5000	5000	5000	0
466	20230906	125700	332125000	5000	5000	5000	5000	0
467	20230906	125600	332125000	5000	5000	5000	5000	3
468	20230906	125500	332110000	5010	5010	5010	5010	0
469	20230906	125400	332110000	5010	5010	5010	5010	157
470	20230906	125300	331323430	5020	5020	5020	5020	15
471	20230906	125200	331248130	5020	5020	5020	5020	0
472	20230906	125100	331248130	5020	5020	5020	5020	0
473	20230906	125000	331248130	5020	5020	5020	5010	35
474	20230906	124900	331072440	5020	5020	5020	5020	36
475	20230906	124800	330891720	5010	5010	5010	5010	0
476	20230906	124700	330891720	5010	5010	5010	5010	0
477	20230906	124600	330891720	5010	5010	5010	5010	52
478	20230906	124500	330631200	5030	5030	5030	5030	0
479	20230906	124400	330631200	5030	5030	5030	5030	0
480	20230906	124300	330631200	5030	5030	5030	5030	5
481	20230906	124200	330606050	5010	5010	5010	5010	0
482	20230906	124100	330606050	5010	5010	5010	5010	0
483	20230906	124000	330606050	5010	5010	5010	5010	0
484	20230906	123900	330606050	5010	5010	5010	5010	0
485	20230906	123800	330606050	5010	5010	5010	5010	0
486	20230906	123700	330606050	5010	5010	5010	5010	0
487	20230906	123600	330606050	5010	5010	5010	5010	0
488	20230906	123500	330606050	5010	5010	5010	5010	36
489	20230906	123400	330425690	5010	5010	5010	5010	184
490	20230906	123300	329503850	5010	5010	5010	5010	1
491	20230906	123200	329498840	5050	5050	5050	5050	0
492	20230906	123100	329498840	5050	5050	5050	5050	1
493	20230906	123000	329493790	5050	5050	5050	5050	0
494	20230906	122900	329493790	5050	5050	5050	5050	0
495	20230906	122800	329493790	5050	5050	5050	5050	0
496	20230906	122700	329493790	5050	5050	5050	5050	0
497	20230906	122600	329493790	5050	5010	5050	5010	73
498	20230906	122500	329128020	5050	5050	5050	5050	0
499	20230906	122400	329128020	5050	5030	5050	5030	50
500	20230906	122300	328875990	5010	5010	5010	5010	0
501	20230906	122200	328875990	5010	5010	5010	5010	0
502	20230906	122100	328875990	5010	5010	5010	5010	2
503	20230906	122000	328865970	5000	5000	5000	5000	0
504	20230906	121900	328865970	5000	5000	5000	5000	114
505	20230906	121800	328295970	4995	5040	5040	4995	87
506	20230906	121700	327860220	5010	5040	5040	5010	59
507	20230906	121600	327562890	5040	5030	5040	5030	122
508	20230906	121500	326948020	5020	5020	5020	5020	1
509	20230906	121400	326943000	5020	5020	5020	5020	103
510	20230906	121300	326425940	5020	5020	5020	5020	500
511	20230906	121200	323915940	5020	5020	5020	5020	0
512	20230906	121100	323915940	5020	5020	5020	5020	0
513	20230906	121000	323915940	5020	5020	5020	5020	0
514	20230906	120900	323915940	5020	5020	5020	5020	100
515	20230906	120800	323413940	5010	5010	5010	5010	1
516	20230906	120700	323408930	5050	5050	5050	5050	0
517	20230906	120600	323408930	5050	5050	5050	5050	0
518	20230906	120500	323408930	5050	5050	5050	5050	0
519	20230906	120400	323408930	5050	5050	5050	5050	0
520	20230906	120300	323408930	5050	5050	5050	5050	50
521	20230906	120200	323156430	5050	5050	5050	5050	0
522	20230906	120100	323156430	5050	5050	5050	5050	0
523	20230906	120000	323156430	5050	5050	5050	5050	0
524	20230906	115900	323156430	5050	5050	5050	5050	0
525	20230906	115800	323156430	5050	5050	5050	5050	0
526	20230906	115700	323156430	5050	5050	5050	5050	0
527	20230906	115600	323156430	5050	5050	5050	5050	56
528	20230906	115500	322873630	5050	5040	5050	5040	208
529	20230906	115400	321823300	5040	5040	5040	5040	366
530	20230906	115300	319978660	5030	5030	5030	5030	391
531	20230906	115200	318011930	5030	5030	5030	5030	100
532	20230906	115100	317508930	5030	5030	5030	5030	0
533	20230906	115000	317508930	5030	5020	5030	5020	174
534	20230906	114900	316635440	5020	5020	5020	5020	0
535	20230906	114800	316635440	5020	5020	5020	5020	0
536	20230906	114700	316635440	5020	5020	5030	5020	137
537	20230906	114600	315947680	5020	5020	5020	5020	0
538	20230906	114500	315947680	5020	5020	5020	5020	0
539	20230906	114400	315947680	5020	5020	5020	5020	0
540	20230906	114300	315947680	5020	5020	5020	5020	51
541	20230906	114200	315691660	5030	5030	5030	5030	2
542	20230906	114100	315681600	5030	5030	5030	5030	0
543	20230906	114000	315681600	5030	5030	5030	5030	0
544	20230906	113900	315681600	5030	5030	5030	5030	0
545	20230906	113800	315681600	5030	5030	5030	5030	2
546	20230906	113700	315671540	5030	5030	5030	5030	0
547	20230906	113600	315671540	5030	5030	5030	5030	1
548	20230906	113500	315666510	4995	4995	4995	4995	0
549	20230906	113400	315666510	4995	5020	5020	4995	652
550	20230906	113300	312399770	5020	5020	5020	5020	3
551	20230906	113200	312384710	5030	5030	5030	5030	0
552	20230906	113100	312384710	5030	5030	5030	5030	0
553	20230906	113000	312384710	5030	5030	5030	5030	20
554	20230906	112900	312284110	4980	5030	5030	4980	2270
555	20230906	112800	300953100	5050	5050	5050	5050	1
556	20230906	112700	300948050	5030	5030	5030	5030	195
557	20230906	112600	299967200	5010	5010	5010	5010	0
558	20230906	112500	299967200	5010	5070	5070	5000	3052
559	20230906	112400	284697900	5060	5050	5060	5050	11
560	20230906	112300	284642250	5050	5050	5050	5050	0
561	20230906	112200	284642250	5050	5050	5050	5050	4
562	20230906	112100	284622050	5030	5030	5040	5030	1203
563	20230906	112000	278570920	5030	5020	5030	5020	29
564	20230906	111900	278425330	5020	5010	5020	5010	3
565	20230906	111800	278410280	5000	5020	5020	5000	1009
566	20230906	111700	273354940	5030	5030	5030	5030	66
567	20230906	111600	273022960	5040	5050	5050	5040	4
568	20230906	111500	273002780	5050	5050	5050	5050	74
569	20230906	111400	272629080	5070	5070	5070	5070	0
570	20230906	111300	272629080	5070	5060	5070	5010	160
571	20230906	111200	271820530	5070	5080	5080	5070	12
572	20230906	111100	271759610	5050	5050	5050	5050	0
573	20230906	111000	271759610	5050	5050	5050	5050	0
574	20230906	110900	271759610	5050	5080	5080	5050	60
575	20230906	110800	271456120	5080	5090	5090	5080	2
576	20230906	110700	271445950	5080	5080	5090	5080	54
577	20230906	110600	271171610	5090	5090	5090	5080	7
578	20230906	110500	271136030	5060	5090	5090	5060	207
579	20230906	110400	270086830	5060	5070	5070	5060	600
580	20230906	110300	267050770	5090	5090	5090	5090	1
581	20230906	110200	267045680	5070	5090	5090	5070	5
582	20230906	110100	267020270	5000	5080	5080	5000	1116
583	20230906	110000	261392110	5090	5080	5090	5080	8
584	20230906	105900	261351440	5090	5080	5090	5080	13
585	20230906	105800	261285380	5090	5100	5100	5090	6
586	20230906	105700	261254810	5100	5100	5100	5100	1
587	20230906	105600	261249710	5120	5120	5120	5070	307
588	20230906	105500	259685540	5130	5120	5130	5120	319
589	20230906	105400	258052080	5120	5120	5140	5100	338
590	20230906	105300	256318320	5120	5100	5120	5100	2771
591	20230906	105200	242180050	5100	5100	5100	5070	734
592	20230906	105100	238452850	5100	5090	5110	5090	2136
593	20230906	105000	227562420	5090	5070	5090	5070	630
594	20230906	104900	224362780	5070	5040	5070	5040	1002
595	20230906	104800	219312640	5050	5030	5050	5030	633
596	20230906	104700	216116170	5030	5050	5050	5030	13
597	20230906	104600	216050600	5050	5040	5050	5040	400
598	20230906	104500	214033200	5050	5050	5050	5050	0
599	20230906	104400	214033200	5050	5050	5050	5050	0
600	20230906	104300	214033200	5050	5050	5050	5050	21
601	20230906	104200	213927150	5060	5070	5070	5050	240
602	20230906	104100	212714650	5070	5070	5090	5070	2437
603	20230906	104000	200336830	5070	5070	5070	5070	1
604	20230906	103900	200331760	5070	5050	5080	5050	2615
605	20230906	103800	187089610	5050	5050	5050	5050	6
606	20230906	103700	187059310	5030	5030	5030	5030	0
607	20230906	103600	187059310	5030	5030	5030	5030	0
608	20230906	103500	187059310	5030	5030	5030	5030	300
609	20230906	103400	185550310	5050	5050	5050	5050	0
610	20230906	103300	185550310	5050	5050	5050	5050	10
611	20230906	103200	185499810	5060	5060	5060	5060	1
612	20230906	103100	185494750	5040	5040	5070	5040	1980
613	20230906	103000	175496480	5040	5020	5040	5020	2718
614	20230906	102900	161809800	5030	5030	5030	5030	416
615	20230906	102800	159717320	5020	5020	5020	5000	446
616	20230906	102700	157482400	5020	5020	5020	5020	0
617	20230906	102600	157482400	5020	5020	5020	5020	0
618	20230906	102500	157482400	5020	5020	5020	5020	0
619	20230906	102400	157482400	5020	5000	5020	5000	3309
620	20230906	102300	140933220	5000	5000	5000	5000	1
621	20230906	102200	140928220	5020	5020	5020	5020	0
622	20230906	102100	140928220	5020	5020	5020	5020	0
623	20230906	102000	140928220	5020	5020	5020	5020	0
624	20230906	101900	140928220	5020	5020	5020	5020	1
625	20230906	101800	140923200	4990	4995	4995	4990	106
626	20230906	101700	140394185	5020	5000	5020	5000	421
627	20230906	101600	138285055	5010	5010	5010	5010	0
628	20230906	101500	138285055	5010	5000	5010	5000	10
629	20230906	101400	138234965	5010	5010	5010	5010	2
630	20230906	101300	138224945	4980	4980	4980	4980	0
631	20230906	101200	138224945	4980	4980	4980	4980	0
632	20230906	101100	138224945	4980	4980	4980	4980	0
633	20230906	101000	138224945	4980	4980	4980	4980	0
634	20230906	100900	138224945	4980	4980	4980	4980	0
635	20230906	100800	138224945	4980	4980	4980	4980	184
636	20230906	100700	137308625	4980	4980	4980	4980	7
637	20230906	100600	137273765	4985	4985	4985	4985	315
638	20230906	100500	135703490	4990	4990	4990	4990	1
639	20230906	100400	135698500	4980	4980	4980	4980	0
640	20230906	100300	135698500	4980	4980	4980	4980	0
641	20230906	100200	135698500	4980	4980	4980	4980	79
642	20230906	100100	135305080	4980	4980	4985	4980	27
643	20230906	100000	135170615	4990	4990	4990	4990	1
644	20230906	095900	135165625	4980	4990	4990	4980	51
645	20230906	095800	134911635	4990	4990	4990	4990	202
646	20230906	095700	133903655	4990	4990	4990	4990	0
647	20230906	095600	133903655	4990	4990	4990	4990	5
648	20230906	095500	133878705	4990	4990	4990	4990	0
649	20230906	095400	133878705	4990	4990	4990	4990	0
650	20230906	095300	133878705	4990	4995	4995	4990	267
651	20230906	095200	132545785	4995	5010	5010	4995	39
652	20230906	095100	132350680	5000	5000	5000	5000	395
653	20230906	095000	130375680	5020	5020	5020	5020	9
654	20230906	094900	130330500	5040	5040	5040	5040	0
655	20230906	094800	130330500	5040	5040	5040	5040	0
656	20230906	094700	130330500	5040	5040	5040	5040	0
657	20230906	094600	130330500	5040	5040	5040	5040	2
658	20230906	094500	130320420	5050	5040	5050	5040	30
659	20230906	094400	130169120	5030	5030	5030	5030	17
660	20230906	094300	130083610	5050	5050	5050	5050	0
661	20230906	094200	130083610	5050	5000	5050	4995	486
662	20230906	094100	127651300	5000	5000	5000	5000	463
663	20230906	094000	125336300	5000	5000	5000	5000	240
664	20230906	093900	124136300	5000	5010	5010	5000	480
665	20230906	093800	121731800	5050	5070	5070	5000	960
666	20230906	093700	116921750	5070	5010	5070	5010	1895
667	20230906	093600	107355170	4995	5000	5010	4995	420
668	20230906	093500	105255410	4990	4980	5000	4980	401
669	20230906	093400	103254410	4980	4980	4980	4980	1
670	20230906	093300	103249430	4980	4980	4980	4980	366
671	20230906	093200	101426750	4980	4980	4980	4980	0
672	20230906	093100	101426750	4980	4980	4980	4980	0
673	20230906	093000	101426750	4980	4950	4980	4950	114
674	20230906	092900	100861595	4950	4955	4980	4950	3257
675	20230906	092800	84738485	4985	4985	4985	4985	11
676	20230906	092700	84683650	4950	4995	4995	4950	412
677	20230906	092600	82634935	4995	5000	5000	4995	175
678	20230906	092500	81760260	5000	4980	5000	4980	94
679	20230906	092400	81291740	4995	4995	4995	4995	11
680	20230906	092300	81236795	4935	5020	5020	4935	1900
681	20230906	092200	71837530	5060	5060	5060	5040	480
682	20230906	092100	69413550	5070	5040	5070	5040	1182
683	20230906	092000	63435630	5040	4950	5040	4950	7168
684	20230906	091900	27767995	4960	4950	4960	4930	838
685	20230906	091800	23621115	4915	4945	4950	4915	401
686	20230906	091700	21644165	4945	4895	4945	4895	1530
687	20230906	091600	14144325	4895	4885	4895	4885	943
688	20230906	091500	9528945	4895	4895	4895	4895	0
689	20230906	091400	9528945	4895	4895	4895	4890	106
690	20230906	091300	9010085	4900	4900	4900	4900	50
691	20230906	091200	8765085	4900	4900	4900	4900	0
692	20230906	091100	8765085	4900	4900	4900	4900	0
693	20230906	091000	8765085	4900	4900	4900	4900	10
694	20230906	090900	8716085	4900	4900	4900	4900	0
695	20230906	090800	8716085	4900	4900	4900	4900	0
696	20230906	090700	8716085	4900	4900	4900	4900	4
697	20230906	090600	8696485	4905	4905	4905	4905	0
698	20230906	090500	8696485	4905	4875	4905	4875	320
699	20230906	090400	7133185	4875	4875	4875	4875	75
700	20230906	090300	6767560	4875	4875	4875	4875	0
701	20230906	090200	6767560	4875	4905	4905	4875	35
702	20230906	090100	6596785	4875	4900	4905	4875	536
703	20230906	090000	3981495	4890	4875	4890	4875	816