KissMeData/053300/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192100	676343450	5020	5020	5020	5020	2908
3	20230915	192000	676343450	5020	5020	5020	5020	0
4	20230915	191900	676343450	5020	5020	5020	5020	0
5	20230915	191800	676343450	5020	5020	5020	5020	0
6	20230915	191700	676343450	5020	5020	5020	5020	0
7	20230915	191600	676343450	5020	5020	5020	5020	0
8	20230915	191500	676343450	5020	5020	5020	5020	0
9	20230915	191400	676343450	5020	5020	5020	5020	0
10	20230915	191300	676343450	5020	5020	5020	5020	0
11	20230915	191200	676343450	5020	5020	5020	5020	0
12	20230915	191100	676343450	5020	5020	5020	5020	0
13	20230915	191000	676343450	5020	5020	5020	5020	0
14	20230915	190900	676343450	5020	5020	5020	5020	0
15	20230915	190800	676343450	5020	5020	5020	5020	0
16	20230915	190700	676343450	5020	5020	5020	5020	0
17	20230915	190600	676343450	5020	5020	5020	5020	0
18	20230915	190500	676343450	5020	5020	5020	5020	0
19	20230915	190400	676343450	5020	5020	5020	5020	0
20	20230915	190300	676343450	5020	5020	5020	5020	0
21	20230915	190200	676343450	5020	5020	5020	5020	0
22	20230915	190100	676343450	5020	5020	5020	5020	0
23	20230915	190000	676343450	5020	5020	5020	5020	0
24	20230915	185900	676343450	5020	5020	5020	5020	0
25	20230915	185800	676343450	5020	5020	5020	5020	0
26	20230915	185700	676343450	5020	5020	5020	5020	0
27	20230915	185600	676343450	5020	5020	5020	5020	0
28	20230915	185500	676343450	5020	5020	5020	5020	0
29	20230915	185400	676343450	5020	5020	5020	5020	0
30	20230915	185300	676343450	5020	5020	5020	5020	0
31	20230915	185200	676343450	5020	5020	5020	5020	0
32	20230915	185100	676343450	5020	5020	5020	5020	2908
33	20230915	185000	676343450	5020	5020	5020	5020	0
34	20230915	184900	676343450	5020	5020	5020	5020	0
35	20230915	184800	676343450	5020	5020	5020	5020	0
36	20230915	184700	676343450	5020	5020	5020	5020	0
37	20230915	184600	676343450	5020	5020	5020	5020	0
38	20230915	184500	676343450	5020	5020	5020	5020	0
39	20230915	184400	676343450	5020	5020	5020	5020	0
40	20230915	184300	676343450	5020	5020	5020	5020	0
41	20230915	184200	676343450	5020	5020	5020	5020	0
42	20230915	184100	676343450	5020	5020	5020	5020	0
43	20230915	184000	676343450	5020	5020	5020	5020	0
44	20230915	183900	676343450	5020	5020	5020	5020	0
45	20230915	183800	676343450	5020	5020	5020	5020	0
46	20230915	183700	676343450	5020	5020	5020	5020	0
47	20230915	183600	676343450	5020	5020	5020	5020	0
48	20230915	183500	676343450	5020	5020	5020	5020	0
49	20230915	183400	676343450	5020	5020	5020	5020	0
50	20230915	183300	676343450	5020	5020	5020	5020	0
51	20230915	183200	676343450	5020	5020	5020	5020	0
52	20230915	183100	676343450	5020	5020	5020	5020	0
53	20230915	183000	676343450	5020	5020	5020	5020	0
54	20230915	182900	676343450	5020	5020	5020	5020	0
55	20230915	182800	676343450	5020	5020	5020	5020	0
56	20230915	182700	676343450	5020	5020	5020	5020	0
57	20230915	182600	676343450	5020	5020	5020	5020	0
58	20230915	182500	676343450	5020	5020	5020	5020	0
59	20230915	182400	676343450	5020	5020	5020	5020	0
60	20230915	182300	676343450	5020	5020	5020	5020	0
61	20230915	182200	676343450	5020	5020	5020	5020	0
62	20230915	182100	676343450	5020	5020	5020	5020	2908
63	20230915	182000	676343450	5020	5020	5020	5020	0
64	20230915	181900	676343450	5020	5020	5020	5020	0
65	20230915	181800	676343450	5020	5020	5020	5020	0
66	20230915	181700	676343450	5020	5020	5020	5020	0
67	20230915	181600	676343450	5020	5020	5020	5020	0
68	20230915	181500	676343450	5020	5020	5020	5020	0
69	20230915	181400	676343450	5020	5020	5020	5020	0
70	20230915	181300	676343450	5020	5020	5020	5020	0
71	20230915	181200	676343450	5020	5020	5020	5020	0
72	20230915	181100	676343450	5020	5020	5020	5020	0
73	20230915	181000	676343450	5020	5020	5020	5020	0
74	20230915	180900	676343450	5020	5020	5020	5020	0
75	20230915	180800	676343450	5020	5020	5020	5020	0
76	20230915	180700	676343450	5020	5020	5020	5020	0
77	20230915	180600	676343450	5020	5020	5020	5020	0
78	20230915	180500	676343450	5020	5020	5020	5020	0
79	20230915	180400	676343450	5020	5020	5020	5020	0
80	20230915	180300	676343450	5020	5020	5020	5020	0
81	20230915	180200	676343450	5020	5020	5020	5020	0
82	20230915	180100	676343450	5020	5020	5020	5020	0
83	20230915	180000	676343450	5020	5020	5020	5020	0
84	20230915	175900	676343450	5020	5020	5020	5020	0
85	20230915	175800	676343450	5020	5020	5020	5020	0
86	20230915	175700	676343450	5020	5020	5020	5020	0
87	20230915	175600	676343450	5020	5020	5020	5020	0
88	20230915	175500	676343450	5020	5020	5020	5020	0
89	20230915	175400	676343450	5020	5020	5020	5020	0
90	20230915	175300	676343450	5020	5020	5020	5020	0
91	20230915	175200	676343450	5020	5020	5020	5020	0
92	20230915	175100	676343450	5020	5020	5020	5020	2908
93	20230915	175000	676343450	5020	5020	5020	5020	0
94	20230915	174900	676343450	5020	5020	5020	5020	0
95	20230915	174800	676343450	5020	5020	5020	5020	0
96	20230915	174700	676343450	5020	5020	5020	5020	0
97	20230915	174600	676343450	5020	5020	5020	5020	0
98	20230915	174500	676343450	5020	5020	5020	5020	0
99	20230915	174400	676343450	5020	5020	5020	5020	0
100	20230915	174300	676343450	5020	5020	5020	5020	0
101	20230915	174200	676343450	5020	5020	5020	5020	0
102	20230915	174100	676343450	5020	5020	5020	5020	0
103	20230915	174000	676343450	5020	5020	5020	5020	0
104	20230915	173900	676343450	5020	5020	5020	5020	0
105	20230915	173800	676343450	5020	5020	5020	5020	0
106	20230915	173700	676343450	5020	5020	5020	5020	0
107	20230915	173600	676343450	5020	5020	5020	5020	0
108	20230915	173500	676343450	5020	5020	5020	5020	0
109	20230915	173400	676343450	5020	5020	5020	5020	0
110	20230915	173300	676343450	5020	5020	5020	5020	0
111	20230915	173200	676343450	5020	5020	5020	5020	0
112	20230915	173100	676343450	5020	5020	5020	5020	0
113	20230915	173000	676343450	5020	5020	5020	5020	0
114	20230915	172900	676343450	5020	5020	5020	5020	0
115	20230915	172800	676343450	5020	5020	5020	5020	0
116	20230915	172700	676343450	5020	5020	5020	5020	0
117	20230915	172600	676343450	5020	5020	5020	5020	0
118	20230915	172500	676343450	5020	5020	5020	5020	0
119	20230915	172400	676343450	5020	5020	5020	5020	0
120	20230915	172300	676343450	5020	5020	5020	5020	0
121	20230915	172200	676343450	5020	5020	5020	5020	0
122	20230915	172100	676343450	5020	5020	5020	5020	2908
123	20230915	172000	676343450	5020	5020	5020	5020	0
124	20230915	171900	676343450	5020	5020	5020	5020	0
125	20230915	171800	676343450	5020	5020	5020	5020	0
126	20230915	171700	676343450	5020	5020	5020	5020	0
127	20230915	171600	676343450	5020	5020	5020	5020	0
128	20230915	171500	676343450	5020	5020	5020	5020	0
129	20230915	171400	676343450	5020	5020	5020	5020	0
130	20230915	171300	676343450	5020	5020	5020	5020	0
131	20230915	171200	676343450	5020	5020	5020	5020	0
132	20230915	171100	676343450	5020	5020	5020	5020	0
133	20230915	171000	676343450	5020	5020	5020	5020	0
134	20230915	170900	676343450	5020	5020	5020	5020	0
135	20230915	170800	676343450	5020	5020	5020	5020	0
136	20230915	170700	676343450	5020	5020	5020	5020	0
137	20230915	170600	676343450	5020	5020	5020	5020	0
138	20230915	170500	676343450	5020	5020	5020	5020	0
139	20230915	170400	676343450	5020	5020	5020	5020	0
140	20230915	170300	676343450	5020	5020	5020	5020	0
141	20230915	170200	676343450	5020	5020	5020	5020	0
142	20230915	170100	676343450	5020	5020	5020	5020	0
143	20230915	170000	676343450	5020	5020	5020	5020	0
144	20230915	165900	676343450	5020	5020	5020	5020	0
145	20230915	165800	676343450	5020	5020	5020	5020	0
146	20230915	165700	676343450	5020	5020	5020	5020	0
147	20230915	165600	676343450	5020	5020	5020	5020	0
148	20230915	165500	676343450	5020	5020	5020	5020	0
149	20230915	165400	676343450	5020	5020	5020	5020	0
150	20230915	165300	676343450	5020	5020	5020	5020	0
151	20230915	165200	676343450	5020	5020	5020	5020	0
152	20230915	165100	676343450	5020	5020	5020	5020	2908
153	20230915	165000	676343450	5020	5020	5020	5020	0
154	20230915	164900	676343450	5020	5020	5020	5020	0
155	20230915	164800	676343450	5020	5020	5020	5020	0
156	20230915	164700	676343450	5020	5020	5020	5020	0
157	20230915	164600	676343450	5020	5020	5020	5020	0
158	20230915	164500	676343450	5020	5020	5020	5020	0
159	20230915	164400	676343450	5020	5020	5020	5020	0
160	20230915	164300	676343450	5020	5020	5020	5020	0
161	20230915	164200	676343450	5020	5020	5020	5020	0
162	20230915	164100	676343450	5020	5020	5020	5020	0
163	20230915	164000	676343450	5020	5020	5020	5020	0
164	20230915	163900	676343450	5020	5020	5020	5020	0
165	20230915	163800	676343450	5020	5020	5020	5020	0
166	20230915	163700	676343450	5020	5020	5020	5020	0
167	20230915	163600	676343450	5020	5020	5020	5020	0
168	20230915	163500	676343450	5020	5020	5020	5020	0
169	20230915	163400	676343450	5020	5020	5020	5020	0
170	20230915	163300	676343450	5020	5020	5020	5020	0
171	20230915	163200	676343450	5020	5020	5020	5020	0
172	20230915	163100	676343450	5020	5020	5020	5020	0
173	20230915	163000	676343450	5020	5020	5020	5020	0
174	20230915	162900	676343450	5020	5020	5020	5020	0
175	20230915	162800	676343450	5020	5020	5020	5020	0
176	20230915	162700	676343450	5020	5020	5020	5020	0
177	20230915	162600	676343450	5020	5020	5020	5020	0
178	20230915	162500	676343450	5020	5020	5020	5020	0
179	20230915	162400	676343450	5020	5020	5020	5020	0
180	20230915	162300	676343450	5020	5020	5020	5020	0
181	20230915	162200	676343450	5020	5020	5020	5020	0
182	20230915	162100	676343450	5020	5020	5020	5020	2908
183	20230915	162000	676343450	5020	5020	5020	5020	0
184	20230915	161900	676343450	5020	5020	5020	5020	0
185	20230915	161800	676343450	5020	5020	5020	5020	0
186	20230915	161700	676343450	5020	5020	5020	5020	0
187	20230915	161600	676343450	5020	5020	5020	5020	0
188	20230915	161500	676343450	5020	5020	5020	5020	0
189	20230915	161400	676343450	5020	5020	5020	5020	0
190	20230915	161300	676343450	5020	5020	5020	5020	0
191	20230915	161200	676343450	5020	5020	5020	5020	0
192	20230915	161100	676343450	5020	5020	5020	5020	0
193	20230915	161000	676343450	5020	5020	5020	5020	0
194	20230915	160900	676343450	5020	5020	5020	5020	0
195	20230915	160800	676343450	5020	5020	5020	5020	0
196	20230915	160700	676343450	5020	5020	5020	5020	0
197	20230915	160600	676343450	5020	5020	5020	5020	0
198	20230915	160500	676343450	5020	5020	5020	5020	0
199	20230915	160400	676343450	5020	5020	5020	5020	0
200	20230915	160300	676343450	5020	5020	5020	5020	0
201	20230915	160200	676343450	5020	5020	5020	5020	0
202	20230915	160100	676343450	5020	5020	5020	5020	0
203	20230915	160000	676343450	5020	5020	5020	5020	0
204	20230915	155900	676343450	5020	5020	5020	5020	0
205	20230915	155800	676343450	5020	5020	5020	5020	0
206	20230915	155700	676343450	5020	5020	5020	5020	0
207	20230915	155600	676343450	5020	5020	5020	5020	0
208	20230915	155500	676343450	5020	5020	5020	5020	0
209	20230915	155400	676343450	5020	5020	5020	5020	0
210	20230915	155300	676343450	5020	5020	5020	5020	0
211	20230915	155200	676343450	5020	5020	5020	5020	0
212	20230915	155100	676343450	5020	5020	5020	5020	2908
213	20230915	155000	676343450	5020	5020	5020	5020	0
214	20230915	154900	676343450	5020	5020	5020	5020	0
215	20230915	154800	676343450	5020	5020	5020	5020	0
216	20230915	154700	676343450	5020	5020	5020	5020	0
217	20230915	154600	676343450	5020	5020	5020	5020	0
218	20230915	154500	676343450	5020	5020	5020	5020	0
219	20230915	154400	676343450	5020	5020	5020	5020	0
220	20230915	154300	676343450	5020	5020	5020	5020	0
221	20230915	154200	676343450	5020	5020	5020	5020	0
222	20230915	154100	676343450	5020	5020	5020	5020	0
223	20230915	154000	676343450	5020	5020	5020	5020	0
224	20230915	153900	676343450	5020	5020	5020	5020	0
225	20230915	153800	676343450	5020	5020	5020	5020	0
226	20230915	153700	676343450	5020	5020	5020	5020	0
227	20230915	153600	676343450	5020	5020	5020	5020	0
228	20230915	153500	676343450	5020	5020	5020	5020	0
229	20230915	153400	676343450	5020	5020	5020	5020	0
230	20230915	153300	676343450	5020	5020	5020	5020	0
231	20230915	153200	676343450	5020	5020	5020	5020	0
232	20230915	153100	676343450	5020	5020	5020	5020	0
233	20230915	153000	676343450	5020	5020	5020	5020	2908
234	20230915	152900	661745290	5000	5000	5000	5000	0
235	20230915	152800	661745290	5000	5000	5000	5000	0
236	20230915	152700	661745290	5000	5000	5000	5000	0
237	20230915	152600	661745290	5000	5000	5000	5000	0
238	20230915	152500	661745290	5000	5000	5000	5000	0
239	20230915	152400	661745290	5000	5000	5000	5000	0
240	20230915	152300	661745290	5000	5000	5000	5000	0
241	20230915	152200	661745290	5000	5000	5000	5000	0
242	20230915	152100	661745290	5000	5000	5000	5000	0
243	20230915	152000	661745290	5000	5000	5000	5000	0
244	20230915	151900	661745290	5000	5010	5010	5000	215
245	20230915	151800	660669570	5010	5000	5010	5000	2361
246	20230915	151700	648842120	5010	5010	5010	5010	1
247	20230915	151600	648837110	5010	5010	5010	5010	1
248	20230915	151500	648832100	5000	5010	5010	5000	29
249	20230915	151400	648687090	5000	5000	5000	5000	100
250	20230915	151300	648187090	5010	5010	5010	5010	11
251	20230915	151200	648131980	5010	5000	5010	5000	147
252	20230915	151100	647396970	5010	5000	5010	5000	184
253	20230915	151000	646476960	5000	5000	5000	5000	571
254	20230915	150900	643621960	5010	5010	5010	5010	1
255	20230915	150800	643616950	5000	5010	5010	5000	147
256	20230915	150700	642881850	5010	5000	5010	5000	98
257	20230915	150600	642391840	5000	5000	5000	5000	122
258	20230915	150500	641781840	5000	5010	5010	5000	303
259	20230915	150400	640265800	5000	5010	5010	5000	40
260	20230915	150300	640065600	5010	5010	5010	5010	0
261	20230915	150200	640065600	5010	5010	5010	5010	9
262	20230915	150100	640020510	5000	5000	5000	5000	80
263	20230915	150000	639620510	5000	5000	5000	5000	151
264	20230915	145900	638865510	5000	5000	5000	5000	33
265	20230915	145800	638700510	5010	5010	5010	5010	0
266	20230915	145700	638700510	5010	5010	5010	5010	101
267	20230915	145600	638194500	5010	5010	5010	5010	1
268	20230915	145500	638189490	5000	5000	5000	5000	112
269	20230915	145400	637629490	5010	5010	5010	5010	0
270	20230915	145300	637629490	5010	5000	5010	5000	60
271	20230915	145200	637329290	5000	5000	5000	5000	3
272	20230915	145100	637314290	5000	5000	5000	5000	196
273	20230915	145000	636334290	5000	5000	5000	5000	0
274	20230915	144900	636334290	5000	5000	5000	5000	0
275	20230915	144800	636334290	5000	5000	5000	5000	39
276	20230915	144700	636139290	5000	5000	5000	5000	40
277	20230915	144600	635939290	5000	5000	5000	5000	0
278	20230915	144500	635939290	5000	5000	5000	5000	0
279	20230915	144400	635939290	5000	5000	5000	5000	0
280	20230915	144300	635939290	5000	5000	5000	5000	1643
281	20230915	144200	627724290	5010	5010	5010	5010	0
282	20230915	144100	627724290	5010	5010	5010	5010	0
283	20230915	144000	627724290	5010	5010	5010	5010	50
284	20230915	143900	627473790	5010	5010	5010	5010	0
285	20230915	143800	627473790	5010	5000	5010	5000	635
286	20230915	143700	624297790	5010	5010	5010	5010	12
287	20230915	143600	624237670	5010	5010	5010	5010	1
288	20230915	143500	624232660	5000	5000	5000	5000	0
289	20230915	143400	624232660	5000	5010	5010	5000	122
290	20230915	143300	623622640	5010	5000	5010	5000	1024
291	20230915	143200	618502540	5000	5000	5010	5000	71
292	20230915	143100	618147340	5000	5000	5000	5000	0
293	20230915	143000	618147340	5000	5000	5000	5000	2
294	20230915	142900	618137340	5010	5010	5010	5010	0
295	20230915	142800	618137340	5010	5010	5010	5010	0
296	20230915	142700	618137340	5010	5010	5010	5010	3
297	20230915	142600	618122310	5010	5010	5010	5010	0
298	20230915	142500	618122310	5010	5010	5010	5010	0
299	20230915	142400	618122310	5010	5010	5010	5010	1098
300	20230915	142300	612621330	5000	5010	5010	5000	134
301	20230915	142200	611951310	5000	5000	5000	5000	1
302	20230915	142100	611946310	5010	5010	5010	5010	1
303	20230915	142000	611941300	5000	5000	5000	5000	157
304	20230915	141900	611156300	5010	5010	5010	5010	0
305	20230915	141800	611156300	5010	4995	5010	4995	2370
306	20230915	141700	599318105	5000	5000	5000	5000	0
307	20230915	141600	599318105	5000	5000	5000	5000	167
308	20230915	141500	598483105	5000	5000	5000	5000	2363
309	20230915	141400	586668105	5010	5010	5010	5010	0
310	20230915	141300	586668105	5010	5020	5020	5010	532
311	20230915	141200	584002775	5020	5010	5020	5010	288
312	20230915	141100	582559885	5010	5010	5010	5010	0
313	20230915	141000	582559885	5010	5010	5010	5010	12
314	20230915	140900	582499765	5000	5000	5000	5000	20
315	20230915	140800	582399765	5000	5000	5000	5000	40
316	20230915	140700	582199765	5000	5000	5000	5000	0
317	20230915	140600	582199765	5000	5000	5000	5000	110
318	20230915	140500	581649765	5000	5000	5000	5000	40
319	20230915	140400	581449765	5010	5010	5010	5010	0
320	20230915	140300	581449765	5010	5010	5010	5010	100
321	20230915	140200	580948765	5010	5020	5020	5010	135
322	20230915	140100	580272315	5020	5020	5020	5020	1010
323	20230915	140000	575202115	5010	5010	5010	5010	0
324	20230915	135900	575202115	5010	5010	5010	5010	0
325	20230915	135800	575202115	5010	5010	5010	5010	197
326	20230915	135700	574215145	5010	5010	5010	5010	0
327	20230915	135600	574215145	5010	5010	5010	5010	500
328	20230915	135500	571710145	5010	5010	5010	5000	1334
329	20230915	135400	565030135	5010	5020	5020	5010	162
330	20230915	135300	564217015	5010	5010	5010	5010	0
331	20230915	135200	564217015	5010	5010	5010	5010	108
332	20230915	135100	563675935	5020	5020	5020	5020	0
333	20230915	135000	563675935	5020	5020	5020	5020	29
334	20230915	134900	563530355	5020	5010	5020	5010	751
335	20230915	134800	559767835	5010	5010	5010	5010	695
336	20230915	134700	556285885	5010	5010	5010	5010	0
337	20230915	134600	556285885	5010	5020	5020	5010	2064
338	20230915	134500	545929195	5020	5020	5020	5010	669
339	20230915	134400	542576495	5020	5020	5020	5020	279
340	20230915	134300	541175915	5010	5010	5010	5010	0
341	20230915	134200	541175915	5010	5010	5010	5010	83
342	20230915	134100	540760085	5010	5010	5010	5010	1236
343	20230915	134000	534567725	5010	5010	5010	5010	2
344	20230915	133900	534557705	5010	5010	5010	5010	0
345	20230915	133800	534557705	5010	5010	5010	5010	1299
346	20230915	133700	528049715	5010	5010	5010	5010	41
347	20230915	133600	527844305	5010	5010	5010	5010	21
348	20230915	133500	527739095	5000	5000	5000	5000	4
349	20230915	133400	527719095	5000	5000	5000	5000	17
350	20230915	133300	527634095	5010	5010	5010	5010	5
351	20230915	133200	527609045	5010	5010	5010	5010	200
352	20230915	133100	526607045	5010	5010	5010	5010	1152
353	20230915	133000	520835525	5010	5010	5010	5010	2
354	20230915	132900	520825505	5010	5010	5010	5010	28
355	20230915	132800	520685225	5010	5010	5010	5010	10
356	20230915	132700	520635125	5010	5000	5010	5000	929
357	20230915	132600	515990115	4995	4995	4995	4995	120
358	20230915	132500	515390715	5000	5000	5000	5000	78
359	20230915	132400	515000715	5000	5000	5000	5000	1
360	20230915	132300	514995715	5000	5000	5000	5000	49
361	20230915	132200	514750715	5000	5000	5000	5000	2
362	20230915	132100	514740715	5000	5000	5000	5000	72
363	20230915	132000	514380715	5000	5000	5000	5000	50
364	20230915	131900	514130715	5000	5000	5000	5000	0
365	20230915	131800	514130715	5000	5000	5000	5000	0
366	20230915	131700	514130715	5000	5010	5010	5000	1197
367	20230915	131600	508143745	5010	5010	5010	5010	1000
368	20230915	131500	503133745	5010	5010	5010	5010	844
369	20230915	131400	498905305	5010	5010	5010	5010	247
370	20230915	131300	497667835	5010	5000	5010	5000	5
371	20230915	131200	497642795	5000	5000	5000	5000	406
372	20230915	131100	495612795	5000	5000	5000	5000	1
373	20230915	131000	495607795	5000	5000	5000	5000	0
374	20230915	130900	495607795	5000	5000	5000	5000	100
375	20230915	130800	495107795	4995	4995	4995	4995	0
376	20230915	130700	495107795	4995	4995	4995	4995	62
377	20230915	130600	494798105	4995	4995	4995	4995	0
378	20230915	130500	494798105	4995	4995	4995	4995	1008
379	20230915	130400	489763145	4995	4995	4995	4995	0
380	20230915	130300	489763145	4995	5000	5000	4995	201
381	20230915	130200	488759145	4990	5000	5000	4990	220
382	20230915	130100	487659345	5000	5000	5000	5000	0
383	20230915	130000	487659345	5000	5000	5000	5000	0
384	20230915	125900	487659345	5000	5000	5000	5000	1
385	20230915	125800	487654345	4990	4990	4990	4990	246
386	20230915	125700	486426805	5000	5000	5000	5000	200
387	20230915	125600	485426805	4990	4990	4990	4990	568
388	20230915	125500	482592485	4995	4995	4995	4995	352
389	20230915	125400	480834245	4995	4995	4995	4995	10
390	20230915	125300	480784295	4995	4995	4995	4995	30
391	20230915	125200	480634445	4995	4995	4995	4995	0
392	20230915	125100	480634445	4995	4995	4995	4995	0
393	20230915	125000	480634445	4995	4995	4995	4995	25
394	20230915	124900	480509570	4995	5000	5000	4995	2
395	20230915	124800	480499575	4995	4995	4995	4995	0
396	20230915	124700	480499575	4995	4995	4995	4995	320
397	20230915	124600	478901175	5000	5000	5000	5000	2
398	20230915	124500	478891175	4995	4995	4995	4995	16
399	20230915	124400	478811255	5000	5000	5000	5000	6
400	20230915	124300	478781255	5000	4995	5000	4995	12
401	20230915	124200	478721270	5000	5000	5000	5000	0
402	20230915	124100	478721270	5000	5000	5000	5000	0
403	20230915	124000	478721270	5000	5000	5000	5000	120
404	20230915	123900	478121270	5000	4990	5000	4990	18
405	20230915	123800	478031440	4995	4995	4995	4995	0
406	20230915	123700	478031440	4995	4990	4995	4990	32
407	20230915	123600	477871750	4990	5000	5000	4990	147
408	20230915	123500	477138210	4990	4990	4990	4990	0
409	20230915	123400	477138210	4990	4990	4990	4990	0
410	20230915	123300	477138210	4990	4990	4990	4990	0
411	20230915	123200	477138210	4990	5000	5000	4990	601
412	20230915	123100	474133220	5000	5000	5000	5000	0
413	20230915	123000	474133220	5000	5000	5000	5000	11
414	20230915	122900	474078220	5000	5000	5000	5000	10
415	20230915	122800	474028220	5000	5000	5000	5000	20
416	20230915	122700	473928220	5000	5000	5000	5000	2
417	20230915	122600	473918220	5000	5000	5000	5000	0
418	20230915	122500	473918220	5000	5000	5000	5000	0
419	20230915	122400	473918220	5000	5000	5000	5000	6
420	20230915	122300	473888220	5000	4995	5000	4995	86
421	20230915	122200	473458370	4995	4995	4995	4995	0
422	20230915	122100	473458370	4995	4995	4995	4995	1
423	20230915	122000	473453375	5000	5000	5000	5000	0
424	20230915	121900	473453375	5000	5000	5000	5000	0
425	20230915	121800	473453375	5000	5000	5000	5000	0
426	20230915	121700	473453375	5000	5000	5000	5000	1
427	20230915	121600	473448375	5000	5000	5000	5000	70
428	20230915	121500	473098375	5000	5000	5000	5000	0
429	20230915	121400	473098375	5000	5000	5000	5000	0
430	20230915	121300	473098375	5000	5000	5000	5000	100
431	20230915	121200	472598375	5000	5000	5000	5000	1
432	20230915	121100	472593375	4990	4990	4990	4990	485
433	20230915	121000	470173225	4990	4990	4990	4990	1476
434	20230915	120900	462807985	4990	4990	4990	4990	1672
435	20230915	120800	454464705	4990	4995	4995	4990	193
436	20230915	120700	453501630	4995	4995	4995	4995	6
437	20230915	120600	453471660	5000	5000	5000	5000	0
438	20230915	120500	453471660	5000	5000	5000	5000	1
439	20230915	120400	453466660	5000	5000	5000	5000	2362
440	20230915	120300	441656660	5000	5000	5000	5000	0
441	20230915	120200	441656660	5000	5000	5000	4990	302
442	20230915	120100	440149640	4995	4995	4995	4995	0
443	20230915	120000	440149640	4995	4995	4995	4995	2
444	20230915	115900	440139650	5000	5000	5000	5000	2
445	20230915	115800	440129650	5000	5000	5000	5000	1
446	20230915	115700	440124650	5000	5000	5000	5000	1
447	20230915	115600	440119650	5000	5000	5000	5000	0
448	20230915	115500	440119650	5000	5000	5000	5000	0
449	20230915	115400	440119650	5000	5000	5000	5000	1
450	20230915	115300	440114650	5000	5000	5000	5000	0
451	20230915	115200	440114650	5000	5000	5000	5000	0
452	20230915	115100	440114650	5000	5000	5000	5000	0
453	20230915	115000	440114650	5000	5000	5000	5000	1
454	20230915	114900	440109650	5000	5000	5000	5000	262
455	20230915	114800	438799650	5000	5000	5000	5000	0
456	20230915	114700	438799650	5000	5000	5000	5000	1
457	20230915	114600	438794650	5000	5000	5000	5000	0
458	20230915	114500	438794650	5000	5000	5000	5000	1546
459	20230915	114400	431064650	5000	5000	5000	5000	200
460	20230915	114300	430064650	5000	5000	5000	5000	0
461	20230915	114200	430064650	5000	5000	5000	5000	0
462	20230915	114100	430064650	5000	4995	5000	4995	2
463	20230915	114000	430054655	4995	4995	4995	4995	500
464	20230915	113900	427557155	4990	4990	4990	4990	0
465	20230915	113800	427557155	4990	4990	4990	4990	0
466	20230915	113700	427557155	4990	4990	4990	4990	1328
467	20230915	113600	420930435	4985	4985	4985	4985	8
468	20230915	113500	420890555	4985	4985	4985	4985	105
469	20230915	113400	420367130	4990	4990	4990	4990	1
470	20230915	113300	420362140	4985	4985	4990	4985	12
471	20230915	113200	420302310	4985	4985	4985	4985	10
472	20230915	113100	420252460	4985	4985	4985	4985	0
473	20230915	113000	420252460	4985	4985	4985	4985	101
474	20230915	112900	419748975	4990	4990	4990	4990	0
475	20230915	112800	419748975	4990	4990	4990	4990	0
476	20230915	112700	419748975	4990	4990	4990	4990	0
477	20230915	112600	419748975	4990	4990	4990	4990	100
478	20230915	112500	419249975	4990	4990	4990	4990	1
479	20230915	112400	419244985	4990	4990	4990	4990	1
480	20230915	112300	419239995	4990	4990	4990	4990	1
481	20230915	112200	419235005	4980	4980	4980	4980	38
482	20230915	112100	419045765	4980	4980	4980	4980	0
483	20230915	112000	419045765	4980	4980	4980	4980	0
484	20230915	111900	419045765	4980	4980	4980	4980	200
485	20230915	111800	418049765	4980	4985	4985	4980	1020
486	20230915	111700	412968970	4985	4985	4985	4985	350
487	20230915	111600	411224220	4990	4990	4990	4990	20
488	20230915	111500	411124420	4985	4990	4990	4985	6
489	20230915	111400	411094505	4985	4985	4985	4985	5
490	20230915	111300	411069580	4990	4985	4990	4985	1700
491	20230915	111200	402595075	4980	4980	4980	4980	0
492	20230915	111100	402595075	4980	4985	4985	4980	222
493	20230915	111000	401488920	4985	4980	4985	4980	60
494	20230915	110900	401190070	4985	4985	4985	4985	120
495	20230915	110800	400591870	4985	4985	4985	4985	282
496	20230915	110700	399186100	4990	4980	4990	4980	1271
497	20230915	110600	392856500	4985	4985	4985	4985	2
498	20230915	110500	392846530	4975	4985	4985	4975	14
499	20230915	110400	392776850	4985	4990	4990	4985	289
500	20230915	110300	391335960	4995	4995	4995	4995	1
501	20230915	110200	391330965	4985	5000	5000	4985	1036
502	20230915	110100	386162245	4990	4975	4990	4975	2248
503	20230915	110000	374959645	4975	4975	4975	4975	591
504	20230915	105900	372019420	4970	4970	4970	4970	319
505	20230915	105800	370433990	4975	4980	4980	4975	2026
506	20230915	105700	360353080	4980	4980	4980	4980	1
507	20230915	105600	360348100	4980	4980	4980	4980	0
508	20230915	105500	360348100	4980	4985	4985	4980	4825
509	20230915	105400	336316925	4985	4985	4985	4985	0
510	20230915	105300	336316925	4985	4990	4990	4985	877
511	20230915	105200	331944980	4990	4990	4990	4990	174
512	20230915	105100	331076720	4990	4985	4990	4985	440
513	20230915	105000	328881370	4990	4995	4995	4990	81
514	20230915	104900	328476785	4990	4990	4990	4990	0
515	20230915	104800	328476785	4990	4990	4990	4990	0
516	20230915	104700	328476785	4990	4990	4990	4990	1
517	20230915	104600	328471795	4995	4995	4995	4995	1
518	20230915	104500	328466800	4990	4990	4990	4990	0
519	20230915	104400	328466800	4990	4990	4990	4990	1024
520	20230915	104300	323357040	4985	4995	4995	4985	151
521	20230915	104200	322603195	4995	4995	4995	4995	100
522	20230915	104100	322103695	4995	4995	4995	4995	0
523	20230915	104000	322103695	4995	4995	4995	4995	500
524	20230915	103900	319606195	4990	4990	4990	4990	200
525	20230915	103800	318608195	4985	5000	5000	4985	378
526	20230915	103700	316723070	4985	4985	4985	4985	0
527	20230915	103600	316723070	4985	4985	4985	4985	0
528	20230915	103500	316723070	4985	4985	4985	4985	1
529	20230915	103400	316718085	4985	5000	5000	4985	2688
530	20230915	103300	303312640	5000	5000	5010	4995	1469
531	20230915	103200	295972185	5010	5010	5010	5010	28
532	20230915	103100	295831905	5010	5010	5010	5010	0
533	20230915	103000	295831905	5010	5010	5010	5010	10
534	20230915	102900	295781805	5010	5010	5010	5010	1
535	20230915	102800	295776795	4995	4995	4995	4995	0
536	20230915	102700	295776795	4995	5000	5000	4995	762
537	20230915	102600	291968310	5000	5000	5000	5000	0
538	20230915	102500	291968310	5000	5000	5000	5000	1
539	20230915	102400	291963310	4995	4995	4995	4995	0
540	20230915	102300	291963310	4995	4995	4995	4995	0
541	20230915	102200	291963310	4995	4995	4995	4995	111
542	20230915	102100	291408865	4995	4995	4995	4995	40
543	20230915	102000	291209065	4995	4995	4995	4995	0
544	20230915	101900	291209065	4995	4995	4995	4995	10
545	20230915	101800	291159115	4995	4995	4995	4995	0
546	20230915	101700	291159115	4995	4995	4995	4995	100
547	20230915	101600	290659615	4995	4995	4995	4995	0
548	20230915	101500	290659615	4995	4995	4995	4995	12
549	20230915	101400	290599675	4990	4990	4990	4990	61
550	20230915	101300	290295285	4990	4990	4990	4990	0
551	20230915	101200	290295285	4990	4995	4995	4990	41
552	20230915	101100	290090690	4990	4990	4990	4990	0
553	20230915	101000	290090690	4990	4990	4990	4990	36
554	20230915	100900	289911050	4990	4985	4990	4985	1025
555	20230915	100800	284801325	4990	4990	4990	4990	0
556	20230915	100700	284801325	4990	4990	4990	4990	30
557	20230915	100600	284651625	4980	4980	4980	4980	400
558	20230915	100500	282659625	4980	4985	4985	4980	3000
559	20230915	100400	267710455	4990	4990	4990	4990	0
560	20230915	100300	267710455	4990	4990	4990	4990	11
561	20230915	100200	267655565	4990	4985	4990	4985	1111
562	20230915	100100	262112175	4985	4985	4985	4985	1466
563	20230915	100000	254804165	4990	4990	4990	4990	1106
564	20230915	095900	249285225	4990	4995	4995	4990	251
565	20230915	095800	248032480	4990	4990	4990	4990	0
566	20230915	095700	248032480	4990	4995	4995	4990	553
567	20230915	095600	245271745	5000	5000	5000	5000	1425
568	20230915	095500	238146745	5000	5000	5000	5000	10
569	20230915	095400	238096745	5010	5010	5010	5010	0
570	20230915	095300	238096745	5010	5000	5010	5000	20
571	20230915	095200	237996735	4995	4990	4995	4990	309
572	20230915	095100	236454560	4990	4990	4990	4990	0
573	20230915	095000	236454560	4990	4990	4990	4990	21
574	20230915	094900	236349770	4990	4990	4990	4990	248
575	20230915	094800	235112250	5000	5000	5000	4990	571
576	20230915	094700	232262850	5010	4990	5010	4990	370
577	20230915	094600	230416530	5010	5010	5010	5010	216
578	20230915	094500	229334370	5010	5010	5010	5010	2
579	20230915	094400	229324350	5020	5020	5020	5020	20
580	20230915	094300	229223950	5020	4985	5020	4985	439
581	20230915	094200	227031065	4985	4995	4995	4985	1388
582	20230915	094100	220108700	4995	5000	5000	4995	636
583	20230915	094000	216929090	5010	5010	5010	5000	760
584	20230915	093900	213127150	5020	5020	5020	5020	20
585	20230915	093800	213026750	5020	5020	5020	5010	534
586	20230915	093700	210347270	5030	5040	5040	5030	1245
587	20230915	093600	204082870	5030	5020	5040	5020	3087
588	20230915	093500	188547780	5030	5020	5030	5020	371
589	20230915	093400	186684610	5020	5020	5030	5010	1146
590	20230915	093300	180931700	5010	5020	5020	5010	39
591	20230915	093200	180736050	5020	5020	5020	5020	0
592	20230915	093100	180736050	5020	5000	5020	5000	1358
593	20230915	093000	173943160	5000	5020	5020	5000	1629
594	20230915	092900	165791140	5010	5010	5010	5010	753
595	20230915	092800	162018610	5000	5000	5000	5000	18
596	20230915	092700	161928610	5000	5000	5010	5000	232
597	20230915	092600	160768600	5000	5010	5010	5000	337
598	20230915	092500	159082820	5010	5000	5010	5000	31
599	20230915	092400	158927570	5010	5010	5010	5000	351
600	20230915	092300	157169860	5010	5000	5010	5000	510
601	20230915	092200	154614860	5000	5010	5010	5000	103
602	20230915	092100	154099140	5010	4995	5010	4995	1842
603	20230915	092000	144884355	4995	4985	4995	4980	2194
604	20230915	091900	133945735	4980	4980	4980	4980	2063
605	20230915	091800	123671995	4980	4985	4985	4980	102
606	20230915	091700	123163660	4985	4985	4985	4985	1
607	20230915	091600	123158675	4980	4980	4980	4980	216
608	20230915	091500	122082995	4990	4990	4990	4990	1
609	20230915	091400	122078005	4970	4970	4970	4970	430
610	20230915	091300	119940905	4970	4990	4990	4970	1612
611	20230915	091200	111921515	4990	4985	4990	4985	158
612	20230915	091100	111133600	4985	5020	5020	4985	3149
613	20230915	091000	95377705	5020	4995	5020	4995	2478
614	20230915	090900	82972320	4985	4970	4985	4965	1480
615	20230915	090800	75604265	4980	4990	4990	4980	1063
616	20230915	090700	70309050	4990	4995	5000	4990	634
617	20230915	090600	67142040	4995	4970	4995	4970	4816
618	20230915	090500	43181750	4970	4965	4970	4965	1576
619	20230915	090400	35349995	4925	4955	4965	4925	2596
620	20230915	090300	22508530	4920	4935	4935	4920	1135
621	20230915	090200	16916945	4930	4950	4955	4930	1184
622	20230915	090100	11055595	4950	4950	4950	4950	5
623	20230915	090000	11030845	4950	4930	4950	4930	1538