KissMeData/206400/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201000	1101729215	4985	4985	4985	4985	6581
3	20230913	200900	1101729215	4985	4985	4985	4985	0
4	20230913	200800	1101729215	4985	4985	4985	4985	0
5	20230913	200700	1101729215	4985	4985	4985	4985	0
6	20230913	200600	1101729215	4985	4985	4985	4985	0
7	20230913	200500	1101729215	4985	4985	4985	4985	0
8	20230913	200400	1101729215	4985	4985	4985	4985	0
9	20230913	200300	1101729215	4985	4985	4985	4985	0
10	20230913	200200	1101729215	4985	4985	4985	4985	0
11	20230913	200100	1101729215	4985	4985	4985	4985	0
12	20230913	200000	1101729215	4985	4985	4985	4985	0
13	20230913	195900	1101729215	4985	4985	4985	4985	0
14	20230913	195800	1101729215	4985	4985	4985	4985	0
15	20230913	195700	1101729215	4985	4985	4985	4985	0
16	20230913	195600	1101729215	4985	4985	4985	4985	0
17	20230913	195500	1101729215	4985	4985	4985	4985	0
18	20230913	195400	1101729215	4985	4985	4985	4985	0
19	20230913	195300	1101729215	4985	4985	4985	4985	0
20	20230913	195200	1101729215	4985	4985	4985	4985	0
21	20230913	195100	1101729215	4985	4985	4985	4985	0
22	20230913	195000	1101729215	4985	4985	4985	4985	0
23	20230913	194900	1101729215	4985	4985	4985	4985	0
24	20230913	194800	1101729215	4985	4985	4985	4985	0
25	20230913	194700	1101729215	4985	4985	4985	4985	0
26	20230913	194600	1101729215	4985	4985	4985	4985	0
27	20230913	194500	1101729215	4985	4985	4985	4985	0
28	20230913	194400	1101729215	4985	4985	4985	4985	0
29	20230913	194300	1101729215	4985	4985	4985	4985	0
30	20230913	194200	1101729215	4985	4985	4985	4985	0
31	20230913	194100	1101729215	4985	4985	4985	4985	0
32	20230913	194000	1101729215	4985	4985	4985	4985	6581
33	20230913	193900	1101729215	4985	4985	4985	4985	0
34	20230913	193800	1101729215	4985	4985	4985	4985	0
35	20230913	193700	1101729215	4985	4985	4985	4985	0
36	20230913	193600	1101729215	4985	4985	4985	4985	0
37	20230913	193500	1101729215	4985	4985	4985	4985	0
38	20230913	193400	1101729215	4985	4985	4985	4985	0
39	20230913	193300	1101729215	4985	4985	4985	4985	0
40	20230913	193200	1101729215	4985	4985	4985	4985	0
41	20230913	193100	1101729215	4985	4985	4985	4985	0
42	20230913	193000	1101729215	4985	4985	4985	4985	0
43	20230913	192900	1101729215	4985	4985	4985	4985	0
44	20230913	192800	1101729215	4985	4985	4985	4985	0
45	20230913	192700	1101729215	4985	4985	4985	4985	0
46	20230913	192600	1101729215	4985	4985	4985	4985	0
47	20230913	192500	1101729215	4985	4985	4985	4985	0
48	20230913	192400	1101729215	4985	4985	4985	4985	0
49	20230913	192300	1101729215	4985	4985	4985	4985	0
50	20230913	192200	1101729215	4985	4985	4985	4985	0
51	20230913	192100	1101729215	4985	4985	4985	4985	0
52	20230913	192000	1101729215	4985	4985	4985	4985	0
53	20230913	191900	1101729215	4985	4985	4985	4985	0
54	20230913	191800	1101729215	4985	4985	4985	4985	0
55	20230913	191700	1101729215	4985	4985	4985	4985	0
56	20230913	191600	1101729215	4985	4985	4985	4985	0
57	20230913	191500	1101729215	4985	4985	4985	4985	0
58	20230913	191400	1101729215	4985	4985	4985	4985	0
59	20230913	191300	1101729215	4985	4985	4985	4985	0
60	20230913	191200	1101729215	4985	4985	4985	4985	0
61	20230913	191100	1101729215	4985	4985	4985	4985	0
62	20230913	191000	1101729215	4985	4985	4985	4985	6581
63	20230913	190900	1101729215	4985	4985	4985	4985	0
64	20230913	190800	1101729215	4985	4985	4985	4985	0
65	20230913	190700	1101729215	4985	4985	4985	4985	0
66	20230913	190600	1101729215	4985	4985	4985	4985	0
67	20230913	190500	1101729215	4985	4985	4985	4985	0
68	20230913	190400	1101729215	4985	4985	4985	4985	0
69	20230913	190300	1101729215	4985	4985	4985	4985	0
70	20230913	190200	1101729215	4985	4985	4985	4985	0
71	20230913	190100	1101729215	4985	4985	4985	4985	0
72	20230913	190000	1101729215	4985	4985	4985	4985	0
73	20230913	185900	1101729215	4985	4985	4985	4985	0
74	20230913	185800	1101729215	4985	4985	4985	4985	0
75	20230913	185700	1101729215	4985	4985	4985	4985	0
76	20230913	185600	1101729215	4985	4985	4985	4985	0
77	20230913	185500	1101729215	4985	4985	4985	4985	0
78	20230913	185400	1101729215	4985	4985	4985	4985	0
79	20230913	185300	1101729215	4985	4985	4985	4985	0
80	20230913	185200	1101729215	4985	4985	4985	4985	0
81	20230913	185100	1101729215	4985	4985	4985	4985	0
82	20230913	185000	1101729215	4985	4985	4985	4985	0
83	20230913	184900	1101729215	4985	4985	4985	4985	0
84	20230913	184800	1101729215	4985	4985	4985	4985	0
85	20230913	184700	1101729215	4985	4985	4985	4985	0
86	20230913	184600	1101729215	4985	4985	4985	4985	0
87	20230913	184500	1101729215	4985	4985	4985	4985	0
88	20230913	184400	1101729215	4985	4985	4985	4985	0
89	20230913	184300	1101729215	4985	4985	4985	4985	0
90	20230913	184200	1101729215	4985	4985	4985	4985	0
91	20230913	184100	1101729215	4985	4985	4985	4985	0
92	20230913	184000	1101729215	4985	4985	4985	4985	6581
93	20230913	183900	1101729215	4985	4985	4985	4985	0
94	20230913	183800	1101729215	4985	4985	4985	4985	0
95	20230913	183700	1101729215	4985	4985	4985	4985	0
96	20230913	183600	1101729215	4985	4985	4985	4985	0
97	20230913	183500	1101729215	4985	4985	4985	4985	0
98	20230913	183400	1101729215	4985	4985	4985	4985	0
99	20230913	183300	1101729215	4985	4985	4985	4985	0
100	20230913	183200	1101729215	4985	4985	4985	4985	0
101	20230913	183100	1101729215	4985	4985	4985	4985	0
102	20230913	183000	1101729215	4985	4985	4985	4985	0
103	20230913	182900	1101729215	4985	4985	4985	4985	0
104	20230913	182800	1101729215	4985	4985	4985	4985	0
105	20230913	182700	1101729215	4985	4985	4985	4985	0
106	20230913	182600	1101729215	4985	4985	4985	4985	0
107	20230913	182500	1101729215	4985	4985	4985	4985	0
108	20230913	182400	1101729215	4985	4985	4985	4985	0
109	20230913	182300	1101729215	4985	4985	4985	4985	0
110	20230913	182200	1101729215	4985	4985	4985	4985	0
111	20230913	182100	1101729215	4985	4985	4985	4985	0
112	20230913	182000	1101729215	4985	4985	4985	4985	0
113	20230913	181900	1101729215	4985	4985	4985	4985	0
114	20230913	181800	1101729215	4985	4985	4985	4985	0
115	20230913	181700	1101729215	4985	4985	4985	4985	0
116	20230913	181600	1101729215	4985	4985	4985	4985	0
117	20230913	181500	1101729215	4985	4985	4985	4985	0
118	20230913	181400	1101729215	4985	4985	4985	4985	0
119	20230913	181300	1101729215	4985	4985	4985	4985	0
120	20230913	181200	1101729215	4985	4985	4985	4985	0
121	20230913	181100	1101729215	4985	4985	4985	4985	0
122	20230913	181000	1101729215	4985	4985	4985	4985	6581
123	20230913	180900	1101729215	4985	4985	4985	4985	0
124	20230913	180800	1101729215	4985	4985	4985	4985	0
125	20230913	180700	1101729215	4985	4985	4985	4985	0
126	20230913	180600	1101729215	4985	4985	4985	4985	0
127	20230913	180500	1101729215	4985	4985	4985	4985	0
128	20230913	180400	1101729215	4985	4985	4985	4985	0
129	20230913	180300	1101729215	4985	4985	4985	4985	0
130	20230913	180200	1101729215	4985	4985	4985	4985	0
131	20230913	180100	1101729215	4985	4985	4985	4985	0
132	20230913	180000	1101729215	4985	4985	4985	4985	0
133	20230913	175900	1101729215	4985	4985	4985	4985	0
134	20230913	175800	1101729215	4985	4985	4985	4985	0
135	20230913	175700	1101729215	4985	4985	4985	4985	0
136	20230913	175600	1101729215	4985	4985	4985	4985	0
137	20230913	175500	1101729215	4985	4985	4985	4985	0
138	20230913	175400	1101729215	4985	4985	4985	4985	0
139	20230913	175300	1101729215	4985	4985	4985	4985	0
140	20230913	175200	1101729215	4985	4985	4985	4985	0
141	20230913	175100	1101729215	4985	4985	4985	4985	0
142	20230913	175000	1101729215	4985	4985	4985	4985	0
143	20230913	174900	1101729215	4985	4985	4985	4985	0
144	20230913	174800	1101729215	4985	4985	4985	4985	0
145	20230913	174700	1101729215	4985	4985	4985	4985	0
146	20230913	174600	1101729215	4985	4985	4985	4985	0
147	20230913	174500	1101729215	4985	4985	4985	4985	0
148	20230913	174400	1101729215	4985	4985	4985	4985	0
149	20230913	174300	1101729215	4985	4985	4985	4985	0
150	20230913	174200	1101729215	4985	4985	4985	4985	0
151	20230913	174100	1101729215	4985	4985	4985	4985	0
152	20230913	174000	1101729215	4985	4985	4985	4985	6581
153	20230913	173900	1101729215	4985	4985	4985	4985	0
154	20230913	173800	1101729215	4985	4985	4985	4985	0
155	20230913	173700	1101729215	4985	4985	4985	4985	0
156	20230913	173600	1101729215	4985	4985	4985	4985	0
157	20230913	173500	1101729215	4985	4985	4985	4985	0
158	20230913	173400	1101729215	4985	4985	4985	4985	0
159	20230913	173300	1101729215	4985	4985	4985	4985	0
160	20230913	173200	1101729215	4985	4985	4985	4985	0
161	20230913	173100	1101729215	4985	4985	4985	4985	0
162	20230913	173000	1101729215	4985	4985	4985	4985	0
163	20230913	172900	1101729215	4985	4985	4985	4985	0
164	20230913	172800	1101729215	4985	4985	4985	4985	0
165	20230913	172700	1101729215	4985	4985	4985	4985	0
166	20230913	172600	1101729215	4985	4985	4985	4985	0
167	20230913	172500	1101729215	4985	4985	4985	4985	0
168	20230913	172400	1101729215	4985	4985	4985	4985	0
169	20230913	172300	1101729215	4985	4985	4985	4985	0
170	20230913	172200	1101729215	4985	4985	4985	4985	0
171	20230913	172100	1101729215	4985	4985	4985	4985	0
172	20230913	172000	1101729215	4985	4985	4985	4985	0
173	20230913	171900	1101729215	4985	4985	4985	4985	0
174	20230913	171800	1101729215	4985	4985	4985	4985	0
175	20230913	171700	1101729215	4985	4985	4985	4985	0
176	20230913	171600	1101729215	4985	4985	4985	4985	0
177	20230913	171500	1101729215	4985	4985	4985	4985	0
178	20230913	171400	1101729215	4985	4985	4985	4985	0
179	20230913	171300	1101729215	4985	4985	4985	4985	0
180	20230913	171200	1101729215	4985	4985	4985	4985	0
181	20230913	171100	1101729215	4985	4985	4985	4985	0
182	20230913	171000	1101729215	4985	4985	4985	4985	6581
183	20230913	170900	1101729215	4985	4985	4985	4985	0
184	20230913	170800	1101729215	4985	4985	4985	4985	0
185	20230913	170700	1101729215	4985	4985	4985	4985	0
186	20230913	170600	1101729215	4985	4985	4985	4985	0
187	20230913	170500	1101729215	4985	4985	4985	4985	0
188	20230913	170400	1101729215	4985	4985	4985	4985	0
189	20230913	170300	1101729215	4985	4985	4985	4985	0
190	20230913	170200	1101729215	4985	4985	4985	4985	0
191	20230913	170100	1101729215	4985	4985	4985	4985	0
192	20230913	170000	1101729215	4985	4985	4985	4985	0
193	20230913	165900	1101729215	4985	4985	4985	4985	0
194	20230913	165800	1101729215	4985	4985	4985	4985	0
195	20230913	165700	1101729215	4985	4985	4985	4985	0
196	20230913	165600	1101729215	4985	4985	4985	4985	0
197	20230913	165500	1101729215	4985	4985	4985	4985	0
198	20230913	165400	1101729215	4985	4985	4985	4985	0
199	20230913	165300	1101729215	4985	4985	4985	4985	0
200	20230913	165200	1101729215	4985	4985	4985	4985	0
201	20230913	165100	1101729215	4985	4985	4985	4985	0
202	20230913	165000	1101729215	4985	4985	4985	4985	0
203	20230913	164900	1101729215	4985	4985	4985	4985	0
204	20230913	164800	1101729215	4985	4985	4985	4985	0
205	20230913	164700	1101729215	4985	4985	4985	4985	0
206	20230913	164600	1101729215	4985	4985	4985	4985	0
207	20230913	164500	1101729215	4985	4985	4985	4985	0
208	20230913	164400	1101729215	4985	4985	4985	4985	0
209	20230913	164300	1101729215	4985	4985	4985	4985	0
210	20230913	164200	1101729215	4985	4985	4985	4985	0
211	20230913	164100	1101729215	4985	4985	4985	4985	0
212	20230913	164000	1101729215	4985	4985	4985	4985	6581
213	20230913	163900	1101729215	4985	4985	4985	4985	0
214	20230913	163800	1101729215	4985	4985	4985	4985	0
215	20230913	163700	1101729215	4985	4985	4985	4985	0
216	20230913	163600	1101729215	4985	4985	4985	4985	0
217	20230913	163500	1101729215	4985	4985	4985	4985	0
218	20230913	163400	1101729215	4985	4985	4985	4985	0
219	20230913	163300	1101729215	4985	4985	4985	4985	0
220	20230913	163200	1101729215	4985	4985	4985	4985	0
221	20230913	163100	1101729215	4985	4985	4985	4985	0
222	20230913	163000	1101729215	4985	4985	4985	4985	0
223	20230913	162900	1101729215	4985	4985	4985	4985	0
224	20230913	162800	1101729215	4985	4985	4985	4985	0
225	20230913	162700	1101729215	4985	4985	4985	4985	0
226	20230913	162600	1101729215	4985	4985	4985	4985	0
227	20230913	162500	1101729215	4985	4985	4985	4985	0
228	20230913	162400	1101729215	4985	4985	4985	4985	0
229	20230913	162300	1101729215	4985	4985	4985	4985	0
230	20230913	162200	1101729215	4985	4985	4985	4985	0
231	20230913	162100	1101729215	4985	4985	4985	4985	0
232	20230913	162000	1101729215	4985	4985	4985	4985	0
233	20230913	161900	1101729215	4985	4985	4985	4985	0
234	20230913	161800	1101729215	4985	4985	4985	4985	0
235	20230913	161700	1101729215	4985	4985	4985	4985	0
236	20230913	161600	1101729215	4985	4985	4985	4985	0
237	20230913	161500	1101729215	4985	4985	4985	4985	0
238	20230913	161400	1101729215	4985	4985	4985	4985	0
239	20230913	161300	1101729215	4985	4985	4985	4985	0
240	20230913	161200	1101729215	4985	4985	4985	4985	0
241	20230913	161100	1101729215	4985	4985	4985	4985	0
242	20230913	161000	1101729215	4985	4985	4985	4985	6581
243	20230913	160900	1101729215	4985	4985	4985	4985	0
244	20230913	160800	1101729215	4985	4985	4985	4985	0
245	20230913	160700	1101729215	4985	4985	4985	4985	0
246	20230913	160600	1101729215	4985	4985	4985	4985	0
247	20230913	160500	1101729215	4985	4985	4985	4985	0
248	20230913	160400	1101729215	4985	4985	4985	4985	0
249	20230913	160300	1101729215	4985	4985	4985	4985	0
250	20230913	160200	1101729215	4985	4985	4985	4985	0
251	20230913	160100	1101729215	4985	4985	4985	4985	0
252	20230913	160000	1101729215	4985	4985	4985	4985	0
253	20230913	155900	1101729215	4985	4985	4985	4985	0
254	20230913	155800	1101729215	4985	4985	4985	4985	0
255	20230913	155700	1101729215	4985	4985	4985	4985	0
256	20230913	155600	1101729215	4985	4985	4985	4985	0
257	20230913	155500	1101729215	4985	4985	4985	4985	0
258	20230913	155400	1101729215	4985	4985	4985	4985	0
259	20230913	155300	1101729215	4985	4985	4985	4985	0
260	20230913	155200	1101729215	4985	4985	4985	4985	0
261	20230913	155100	1101729215	4985	4985	4985	4985	0
262	20230913	155000	1101729215	4985	4985	4985	4985	0
263	20230913	154900	1101729215	4985	4985	4985	4985	0
264	20230913	154800	1101729215	4985	4985	4985	4985	0
265	20230913	154700	1101729215	4985	4985	4985	4985	0
266	20230913	154600	1101729215	4985	4985	4985	4985	0
267	20230913	154500	1101729215	4985	4985	4985	4985	0
268	20230913	154400	1101729215	4985	4985	4985	4985	0
269	20230913	154300	1101729215	4985	4985	4985	4985	0
270	20230913	154200	1101729215	4985	4985	4985	4985	0
271	20230913	154100	1101729215	4985	4985	4985	4985	0
272	20230913	154000	1101729215	4985	4985	4985	4985	6581
273	20230913	153900	1101729215	4985	4985	4985	4985	0
274	20230913	153800	1101729215	4985	4985	4985	4985	0
275	20230913	153700	1101729215	4985	4985	4985	4985	0
276	20230913	153600	1101729215	4985	4985	4985	4985	0
277	20230913	153500	1101729215	4985	4985	4985	4985	0
278	20230913	153400	1101729215	4985	4985	4985	4985	0
279	20230913	153300	1101729215	4985	4985	4985	4985	0
280	20230913	153200	1101729215	4985	4985	4985	4985	0
281	20230913	153100	1101729215	4985	4985	4985	4985	0
282	20230913	153000	1101729215	4985	4985	4985	4985	6581
283	20230913	152900	1068922930	4990	4990	4990	4990	0
284	20230913	152800	1068922930	4990	4990	4990	4990	0
285	20230913	152700	1068922930	4990	4990	4990	4990	0
286	20230913	152600	1068922930	4990	4990	4990	4990	0
287	20230913	152500	1068922930	4990	4990	4990	4990	0
288	20230913	152400	1068922930	4990	4990	4990	4990	0
289	20230913	152300	1068922930	4990	4990	4990	4990	0
290	20230913	152200	1068922930	4990	4990	4990	4990	0
291	20230913	152100	1068922930	4990	4990	4990	4990	0
292	20230913	152000	1068922930	4990	4990	4990	4990	0
293	20230913	151900	1068922930	4990	4990	4990	4985	770
294	20230913	151800	1065083130	4990	4990	4990	4965	578
295	20230913	151700	1062213285	4965	4985	4985	4965	700
296	20230913	151600	1058735695	4990	4990	4995	4990	816
297	20230913	151500	1054663850	4990	4990	4990	4990	1761
298	20230913	151400	1045876460	4990	4985	4990	4985	21
299	20230913	151300	1045771770	4990	4990	4990	4990	245
300	20230913	151200	1044549220	4990	4990	4990	4990	70
301	20230913	151100	1044199920	4990	4965	4990	4960	3367
302	20230913	151000	1027444765	4990	4960	4990	4960	508
303	20230913	150900	1024909935	4990	4980	4990	4960	4972
304	20230913	150800	1000234100	4980	4980	4980	4965	1364
305	20230913	150700	993454700	4970	4980	4980	4970	2041
306	20230913	150600	983310245	4980	4980	4980	4980	15
307	20230913	150500	983235545	4980	4980	4980	4980	10
308	20230913	150400	983185745	4990	4990	4990	4990	7
309	20230913	150300	983150815	4990	4990	4990	4990	0
310	20230913	150200	983150815	4990	4990	4990	4990	100
311	20230913	150100	982651815	4990	4990	4990	4990	0
312	20230913	150000	982651815	4990	4990	4990	4990	5
313	20230913	145900	982626865	4990	4975	4990	4975	96
314	20230913	145800	982148450	4975	4975	4975	4975	380
315	20230913	145700	980257950	4975	4975	4975	4975	580
316	20230913	145600	977372450	4990	4990	4990	4990	0
317	20230913	145500	977372450	4990	4990	4990	4990	0
318	20230913	145400	977372450	4990	4990	4990	4990	2
319	20230913	145300	977362470	4980	4980	4980	4980	100
320	20230913	145200	976864470	4980	4980	4980	4980	1
321	20230913	145100	976859490	4980	4980	4980	4980	10
322	20230913	145000	976809690	4980	4985	4985	4975	1605
323	20230913	144900	968824550	4980	4990	4990	4980	37
324	20230913	144800	968640280	4985	4985	4995	4985	601
325	20230913	144700	965644285	4985	4985	4985	4985	0
326	20230913	144600	965644285	4985	4985	4985	4985	0
327	20230913	144500	965644285	4985	4990	4990	4980	510
328	20230913	144400	963104460	4980	4980	4980	4980	1901
329	20230913	144300	953637480	4990	4985	4990	4980	89
330	20230913	144200	953194075	4995	4995	4995	4995	0
331	20230913	144100	953194075	4995	4980	4995	4980	11
332	20230913	144000	953139280	4995	4985	4995	4980	402
333	20230913	143900	951137300	4980	4995	4995	4980	750
334	20230913	143800	947399040	4995	4995	4995	4995	0
335	20230913	143700	947399040	4995	4995	4995	4995	0
336	20230913	143600	947399040	4995	4995	4995	4995	0
337	20230913	143500	947399040	4995	4995	4995	4995	1
338	20230913	143400	947394045	4990	4990	4990	4990	1
339	20230913	143300	947389055	4980	4985	4995	4980	6035
340	20230913	143200	917310910	5000	5000	5000	5000	1
341	20230913	143100	917305910	4990	4990	4990	4990	100
342	20230913	143000	916806910	5000	4985	5000	4985	1101
343	20230913	142900	911318410	4985	4990	4990	4985	144
344	20230913	142800	910599900	4990	4985	4990	4985	188
345	20230913	142700	909662205	4990	4990	4990	4990	0
346	20230913	142600	909662205	4990	4990	4990	4990	10
347	20230913	142500	909612305	4995	4995	4995	4995	0
348	20230913	142400	909612305	4995	4995	4995	4995	0
349	20230913	142300	909612305	4995	4995	4995	4995	10
350	20230913	142200	909562355	5000	4990	5000	4985	801
351	20230913	142100	905568640	5000	5000	5000	5000	0
352	20230913	142000	905568640	5000	5000	5000	5000	0
353	20230913	141900	905568640	5000	4990	5000	4990	5
354	20230913	141800	905543675	5000	5000	5010	5000	100
355	20230913	141700	905043655	5010	5010	5010	5010	0
356	20230913	141600	905043655	5010	5010	5010	5010	0
357	20230913	141500	905043655	5010	5010	5010	5010	10
358	20230913	141400	904993555	5020	5020	5020	5020	0
359	20230913	141300	904993555	5020	5020	5020	5020	0
360	20230913	141200	904993555	5020	5020	5020	5020	0
361	20230913	141100	904993555	5020	5020	5020	5020	0
362	20230913	141000	904993555	5020	5020	5020	5020	0
363	20230913	140900	904993555	5020	5020	5020	5020	0
364	20230913	140800	904993555	5020	5020	5020	5020	0
365	20230913	140700	904993555	5020	5020	5020	5020	5
366	20230913	140600	904968455	5020	5020	5020	5020	0
367	20230913	140500	904968455	5020	5020	5020	5020	0
368	20230913	140400	904968455	5020	5020	5020	5020	0
369	20230913	140300	904968455	5020	5020	5020	5020	1
370	20230913	140200	904963435	4980	4995	4995	4980	3491
371	20230913	140100	887547780	5020	5020	5020	5020	0
372	20230913	140000	887547780	5020	5020	5020	5020	0
373	20230913	135900	887547780	5020	5020	5020	5020	0
374	20230913	135800	887547780	5020	5020	5020	5020	0
375	20230913	135700	887547780	5020	5020	5020	5020	1
376	20230913	135600	887542760	5020	5020	5020	5020	0
377	20230913	135500	887542760	5020	5020	5020	5020	1
378	20230913	135400	887537740	5020	5020	5020	5020	0
379	20230913	135300	887537740	5020	5020	5020	5020	0
380	20230913	135200	887537740	5020	5020	5020	5020	0
381	20230913	135100	887537740	5020	5020	5020	5010	1002
382	20230913	135000	882517700	5010	5010	5010	5010	2000
383	20230913	134900	872497700	5020	5000	5020	4985	8023
384	20230913	134800	832394975	5010	5010	5010	5000	43
385	20230913	134700	832179945	5000	5010	5010	5000	2766
386	20230913	134600	818347285	5010	5010	5010	5010	10
387	20230913	134500	818297185	5020	5020	5020	5020	1
388	20230913	134400	818292165	5020	5020	5020	5020	0
389	20230913	134300	818292165	5020	5000	5020	5000	5001
390	20230913	134200	793287145	5000	5000	5000	5000	0
391	20230913	134100	793287145	5000	5020	5020	5000	419
392	20230913	134000	791187765	5020	5000	5020	5000	1479
393	20230913	133900	783792725	5020	5020	5020	5020	0
394	20230913	133800	783792725	5020	5010	5020	5010	210
395	20230913	133700	782740415	5000	5000	5000	5000	628
396	20230913	133600	779600415	5020	5000	5020	5000	101
397	20230913	133500	779095395	5000	5000	5000	5000	5
398	20230913	133400	779070395	5000	5000	5000	5000	1000
399	20230913	133300	774070395	5030	5030	5030	5030	0
400	20230913	133200	774070395	5030	5030	5030	5030	0
401	20230913	133100	774070395	5030	5030	5030	5030	0
402	20230913	133000	774070395	5030	5000	5030	5000	121
403	20230913	132900	773465365	5000	5000	5000	5000	100
404	20230913	132800	772965365	5000	5040	5040	5000	3574
405	20230913	132700	755095285	5000	5040	5040	5000	6059
406	20230913	132600	724778045	5040	5040	5040	5040	0
407	20230913	132500	724778045	5040	5020	5040	5000	10001
408	20230913	132400	674763585	5040	5040	5040	5040	0
409	20230913	132300	674763585	5040	5040	5040	5040	265
410	20230913	132200	673427985	5050	5050	5050	5050	0
411	20230913	132100	673427985	5050	5050	5050	5050	0
412	20230913	132000	673427985	5050	5050	5050	5050	2
413	20230913	131900	673417885	5050	5050	5050	5050	0
414	20230913	131800	673417885	5050	5050	5050	5050	0
415	20230913	131700	673417885	5050	5060	5060	5050	4
416	20230913	131600	673397665	5000	5050	5060	5000	13044
417	20230913	131500	608141515	5050	5050	5060	5010	1204
418	20230913	131400	602093935	5060	5030	5060	5030	1626
419	20230913	131300	593882635	5000	5030	5030	5000	4273
420	20230913	131200	572499975	5050	5050	5050	5050	1
421	20230913	131100	572494925	5060	5050	5060	5050	669
422	20230913	131000	569116465	5050	5030	5050	5030	3382
423	20230913	130900	552077015	5030	5010	5030	5010	501
424	20230913	130800	549566985	5030	5020	5030	5020	132
425	20230913	130700	548904335	5030	5030	5030	5030	0
426	20230913	130600	548904335	5030	5030	5030	5030	0
427	20230913	130500	548904335	5030	5030	5030	5030	1
428	20230913	130400	548899305	5020	5020	5020	5020	100
429	20230913	130300	548397305	5030	5030	5030	5030	50
430	20230913	130200	548145805	5030	5030	5030	5030	0
431	20230913	130100	548145805	5030	5030	5030	5030	50
432	20230913	130000	547894305	5030	5030	5030	5030	4
433	20230913	125900	547874185	5030	5030	5030	5030	0
434	20230913	125800	547874185	5030	5030	5030	5030	0
435	20230913	125700	547874185	5030	5030	5030	5030	0
436	20230913	125600	547874185	5030	5030	5030	5030	0
437	20230913	125500	547874185	5030	5030	5030	5030	0
438	20230913	125400	547874185	5030	5030	5030	5030	0
439	20230913	125300	547874185	5030	5030	5030	5030	0
440	20230913	125200	547874185	5030	5030	5030	5030	3
441	20230913	125100	547859095	5030	5030	5030	5030	0
442	20230913	125000	547859095	5030	5030	5030	5030	21
443	20230913	124900	547753465	5030	5030	5030	5030	64
444	20230913	124800	547431545	5030	4995	5030	4995	12389
445	20230913	124700	485416295	5000	5000	5000	5000	0
446	20230913	124600	485416295	5000	5000	5000	5000	0
447	20230913	124500	485416295	5000	5000	5000	5000	0
448	20230913	124400	485416295	5000	5000	5000	5000	0
449	20230913	124300	485416295	5000	5000	5000	5000	0
450	20230913	124200	485416295	5000	5000	5000	5000	1
451	20230913	124100	485411295	4980	4990	4990	4980	800
452	20230913	124000	481426595	5000	5000	5000	5000	7
453	20230913	123900	481391595	5000	5010	5010	5000	3010
454	20230913	123800	466341495	5020	5020	5020	5020	0
455	20230913	123700	466341495	5020	5010	5020	5010	265
456	20230913	123600	465013795	5020	5020	5020	5020	93
457	20230913	123500	464546935	5030	5030	5030	5030	0
458	20230913	123400	464546935	5030	5030	5030	5030	792
459	20230913	123300	460563175	5030	5030	5030	5030	0
460	20230913	123200	460563175	5030	5030	5030	5030	19
461	20230913	123100	460467605	5030	5030	5030	5030	100
462	20230913	123000	459964605	5030	5030	5030	5030	21
463	20230913	122900	459858975	5030	5030	5030	5030	20
464	20230913	122800	459758375	5030	5030	5030	5030	3
465	20230913	122700	459743285	5030	5030	5030	5030	0
466	20230913	122600	459743285	5030	5030	5030	5030	0
467	20230913	122500	459743285	5030	5030	5030	5030	0
468	20230913	122400	459743285	5030	5030	5030	5030	0
469	20230913	122300	459743285	5030	5030	5030	5030	0
470	20230913	122200	459743285	5030	5030	5030	5030	0
471	20230913	122100	459743285	5030	5030	5030	5030	0
472	20230913	122000	459743285	5030	5030	5030	5030	1
473	20230913	121900	459738255	5030	5030	5030	5030	0
474	20230913	121800	459738255	5030	5030	5030	5030	2
475	20230913	121700	459728195	5010	5030	5030	5010	6
476	20230913	121600	459698095	5010	5010	5010	5010	0
477	20230913	121500	459698095	5010	5010	5010	5010	200
478	20230913	121400	458696095	5030	5030	5030	5030	0
479	20230913	121300	458696095	5030	5030	5030	5030	21
480	20230913	121200	458590465	5030	5020	5030	5020	310
481	20230913	121100	457031255	5030	5030	5030	5020	53
482	20230913	121000	456764675	5030	5030	5030	5030	0
483	20230913	120900	456764675	5030	5030	5030	5030	0
484	20230913	120800	456764675	5030	5010	5030	5010	11
485	20230913	120700	456709495	5040	5040	5040	5040	0
486	20230913	120600	456709495	5040	5040	5040	5040	0
487	20230913	120500	456709495	5040	5030	5040	5030	29
488	20230913	120400	456563615	5040	5040	5040	5040	4
489	20230913	120300	456543455	5040	5030	5040	5030	309
490	20230913	120200	454989175	5030	5010	5030	4985	331
491	20230913	120100	453334675	5030	5010	5030	5010	5
492	20230913	120000	453309605	5040	5040	5040	5040	0
493	20230913	115900	453309605	5040	5030	5040	5030	4
494	20230913	115800	453289475	5030	4980	5030	4980	11339
495	20230913	115700	396409735	5000	5000	5000	5000	1
496	20230913	115600	396404735	4990	4990	4990	4990	150
497	20230913	115500	395656235	4990	5000	5000	4990	128
498	20230913	115400	395017505	4990	4990	4990	4990	7
499	20230913	115300	394982575	5000	4995	5000	4995	51
500	20230913	115200	394727825	5000	5000	5000	5000	0
501	20230913	115100	394727825	5000	5000	5000	5000	0
502	20230913	115000	394727825	5000	5000	5000	5000	0
503	20230913	114900	394727825	5000	5000	5000	5000	0
504	20230913	114800	394727825	5000	5000	5000	5000	0
505	20230913	114700	394727825	5000	5000	5000	5000	0
506	20230913	114600	394727825	5000	5000	5000	5000	0
507	20230913	114500	394727825	5000	4990	5000	4990	2200
508	20230913	114400	383732350	5000	5000	5000	5000	0
509	20230913	114300	383732350	5000	5000	5000	5000	0
510	20230913	114200	383732350	5000	5000	5000	5000	0
511	20230913	114100	383732350	5000	5000	5000	5000	0
512	20230913	114000	383732350	5000	5000	5000	5000	0
513	20230913	113900	383732350	5000	5000	5000	5000	0
514	20230913	113800	383732350	5000	4990	5000	4990	11
515	20230913	113700	383677450	4975	4975	4975	4975	0
516	20230913	113600	383677450	4975	4975	4975	4975	0
517	20230913	113500	383677450	4975	4975	4975	4975	0
518	20230913	113400	383677450	4975	4975	4975	4975	0
519	20230913	113300	383677450	4975	4980	4980	4975	100
520	20230913	113200	383179755	4995	4995	4995	4995	0
521	20230913	113100	383179755	4995	4995	4995	4995	16
522	20230913	113000	383099835	4995	4995	4995	4995	61
523	20230913	112900	382795140	5000	5000	5000	5000	0
524	20230913	112800	382795140	5000	4980	5000	4980	25
525	20230913	112700	382670430	5000	4995	5000	4995	398
526	20230913	112600	380681930	4995	4990	4995	4990	736
527	20230913	112500	377005785	4990	4990	4990	4990	100
528	20230913	112400	376506785	4990	4980	4990	4980	6
529	20230913	112300	376476895	4990	4990	4990	4990	60
530	20230913	112200	376177495	4990	4980	4990	4975	52
531	20230913	112100	375918530	4990	4990	4990	4990	408
532	20230913	112000	373882610	4995	4995	4995	4995	0
533	20230913	111900	373882610	4995	4995	4995	4995	1
534	20230913	111800	373877615	4990	4970	4990	4970	200
535	20230913	111700	372883595	4990	4990	4990	4990	0
536	20230913	111600	372883595	4990	4990	4990	4990	0
537	20230913	111500	372883595	4990	4990	4990	4990	0
538	20230913	111400	372883595	4990	4990	4990	4990	100
539	20230913	111300	372384595	4990	4990	4990	4990	0
540	20230913	111200	372384595	4990	4970	4990	4970	481
541	20230913	111100	369994005	4975	4975	4975	4975	220
542	20230913	111000	368899505	5000	5000	5000	5000	0
543	20230913	110900	368899505	5000	5000	5000	5000	0
544	20230913	110800	368899505	5000	5000	5000	5000	0
545	20230913	110700	368899505	5000	5000	5000	5000	0
546	20230913	110600	368899505	5000	5000	5000	5000	0
547	20230913	110500	368899505	5000	5000	5000	5000	1
548	20230913	110400	368894505	5000	5000	5000	5000	0
549	20230913	110300	368894505	5000	5000	5000	5000	1
550	20230913	110200	368889505	4970	4970	4970	4970	59
551	20230913	110100	368596275	5000	5000	5000	5000	0
552	20230913	110000	368596275	5000	4990	5000	4990	5
553	20230913	105900	368571315	4990	4980	4990	4980	96
554	20230913	105800	368092285	4970	4975	4975	4970	100
555	20230913	105700	367595270	4990	4970	4990	4970	83
556	20230913	105600	367182740	4970	4970	4970	4970	300
557	20230913	105500	365691740	4990	4990	4990	4990	0
558	20230913	105400	365691740	4990	4990	4990	4990	0
559	20230913	105300	365691740	4990	4975	4990	4970	2409
560	20230913	105200	353713310	4985	4985	4985	4985	500
561	20230913	105100	351220810	4990	4975	4990	4975	30
562	20230913	105000	351071410	4975	4980	4980	4975	67
563	20230913	104900	350737755	4980	4980	4980	4980	0
564	20230913	104800	350737755	4980	4980	4980	4980	2271
565	20230913	104700	339428175	4990	4990	4990	4990	0
566	20230913	104600	339428175	4990	4985	4990	4985	835
567	20230913	104500	335265695	4990	4990	4990	4990	0
568	20230913	104400	335265695	4990	4990	4990	4990	2
569	20230913	104300	335255715	4990	4990	4990	4990	0
570	20230913	104200	335255715	4990	4990	4990	4990	1000
571	20230913	104100	330265715	4995	4995	4995	4990	532
572	20230913	104000	327610515	5000	5000	5000	5000	0
573	20230913	103900	327610515	5000	5000	5000	5000	1
574	20230913	103800	327605515	5010	5010	5010	5010	0
575	20230913	103700	327605515	5010	5010	5010	5010	0
576	20230913	103600	327605515	5010	5010	5010	5010	0
577	20230913	103500	327605515	5010	4995	5010	4985	1733
578	20230913	103400	318960585	5020	5010	5020	4995	1011
579	20230913	103300	313910465	4995	5010	5020	4995	310
580	20230913	103200	312361765	5020	5010	5020	5010	5
581	20230913	103100	312336705	5010	5010	5010	5010	397
582	20230913	103000	310347735	5020	5020	5020	5020	0
583	20230913	102900	310347735	5020	5020	5020	5020	25
584	20230913	102800	310222235	5020	5010	5020	5010	159
585	20230913	102700	309425555	5020	5020	5020	5010	1132
586	20230913	102600	303754205	5010	5020	5020	5010	22
587	20230913	102500	303643965	5010	5010	5010	5010	306
588	20230913	102400	302110905	5010	5010	5010	4995	153
589	20230913	102300	301346625	4995	4995	4995	4995	15
590	20230913	102200	301271700	5010	5010	5010	5010	10
591	20230913	102100	301221600	5010	5010	5010	5010	0
592	20230913	102000	301221600	5010	5010	5010	5010	110
593	20230913	101900	300670500	5010	5010	5010	5010	0
594	20230913	101800	300670500	5010	5010	5010	5010	49
595	20230913	101700	300425010	5010	4990	5010	4990	301
596	20230913	101600	298921510	5000	4990	5000	4990	201
597	20230913	101500	297918510	5000	5000	5000	5000	432
598	20230913	101400	295758510	5010	5010	5010	4985	119
599	20230913	101300	295165070	5010	5010	5010	5010	30
600	20230913	101200	295014770	5010	5010	5010	5010	10
601	20230913	101100	294964670	5010	5010	5010	4985	1823
602	20230913	101000	285876440	4985	4985	4985	4985	1
603	20230913	100900	285871455	5010	4990	5010	4985	422
604	20230913	100800	283766115	5010	5010	5010	5010	0
605	20230913	100700	283766115	5010	5020	5020	4990	5301
606	20230913	100600	257281920	5030	5030	5030	5030	0
607	20230913	100500	257281920	5030	5020	5030	5020	37
608	20230913	100400	257096170	5020	5010	5020	5010	23
609	20230913	100300	256980920	5030	5020	5030	5020	187
610	20230913	100200	256042170	5020	5010	5020	5010	2
611	20230913	100100	256032140	5020	5010	5030	5010	102
612	20230913	100000	255521090	5030	5020	5030	5020	115
613	20230913	095900	254943780	5020	5010	5020	5010	502
614	20230913	095800	252428730	5030	5030	5030	5030	50
615	20230913	095700	252177230	5030	5020	5030	5020	18
616	20230913	095600	252086860	5020	5010	5020	5010	393
617	20230913	095500	250117910	5010	5000	5010	5000	293
618	20230913	095400	248652890	5010	5010	5010	5000	1293
619	20230913	095300	242180180	5020	5020	5020	5020	314
620	20230913	095200	240603900	5030	5030	5030	5030	2
621	20230913	095100	240593840	5030	5030	5030	5030	10
622	20230913	095000	240543540	5030	5030	5030	5030	374
623	20230913	094900	238662320	5030	5020	5030	5020	99
624	20230913	094800	238165330	5020	5020	5020	5020	0
625	20230913	094700	238165330	5020	5020	5020	5020	0
626	20230913	094600	238165330	5020	5020	5020	5020	0
627	20230913	094500	238165330	5020	5020	5020	5020	2
628	20230913	094400	238155290	5020	5020	5020	5020	215
629	20230913	094300	237075990	5020	5020	5020	5020	0
630	20230913	094200	237075990	5020	5020	5020	5020	99
631	20230913	094100	236579010	5020	5020	5020	5020	11
632	20230913	094000	236523790	4990	5020	5020	4990	114
633	20230913	093900	235951660	5010	4990	5010	4990	1687
634	20230913	093800	227499810	5010	5000	5010	5000	843
635	20230913	093700	223284800	5000	4975	5000	4975	1690
636	20230913	093600	214856865	4980	4970	4980	4970	1099
637	20230913	093500	209389385	4980	4980	4980	4970	131
638	20230913	093400	208738005	4985	4980	4985	4980	283
639	20230913	093300	207327615	4985	4985	4985	4985	50
640	20230913	093200	207078365	4990	4965	4990	4965	52
641	20230913	093100	206818910	4990	4970	4990	4965	561
642	20230913	093000	204031110	4995	4995	4995	4995	100
643	20230913	092900	203531610	5000	4990	5000	4990	423
644	20230913	092800	201419830	5000	4965	5000	4965	2930
645	20230913	092700	186798025	4980	4980	4985	4965	586
646	20230913	092600	183887220	4990	4990	4990	4965	532
647	20230913	092500	181245665	4990	4970	4990	4955	653
648	20230913	092400	178001435	4990	4970	4990	4970	637
649	20230913	092300	174832405	4970	4950	4970	4940	2819
650	20230913	092200	160883350	4950	4950	4950	4935	172
651	20230913	092100	160034425	4935	4960	4960	4935	7351
652	20230913	092000	123732255	4950	4955	4960	4950	2341
653	20230913	091900	112143840	4960	4970	4970	4955	1227
654	20230913	091800	106058820	4980	4965	4980	4960	2001
655	20230913	091700	96128030	4990	4970	4990	4965	504
656	20230913	091600	93623145	4990	4985	4990	4970	6206
657	20230913	091500	62747900	4995	4995	4995	4995	100
658	20230913	091400	62248400	5000	5000	5000	5000	0
659	20230913	091300	62248400	5000	4980	5000	4980	121
660	20230913	091200	61643800	5000	5000	5000	5000	1
661	20230913	091100	61638800	5000	5000	5000	4980	2201
662	20230913	091000	50660300	5000	4995	5000	4985	1101
663	20230913	090900	45165410	4995	4995	4995	4975	69
664	20230913	090800	44820795	4975	5000	5000	4975	1177
665	20230913	090700	38955220	5000	5000	5000	4975	190
666	20230913	090600	38008570	4995	4975	4995	4975	391
667	20230913	090500	36059325	4995	4995	4995	4995	0
668	20230913	090400	36059325	4995	4995	4995	4995	500
669	20230913	090300	33561825	5000	5000	5000	5000	10
670	20230913	090200	33511825	5010	5010	5020	5010	1370
671	20230913	090100	26648115	5010	4995	5010	4990	4129
672	20230913	090000	6001450	5000	4950	5000	4950	1162