KissMeData/064240/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	1021521195	5150	5150	5150	5150	17100
3	20230915	192500	1021521195	5150	5150	5150	5150	0
4	20230915	192400	1021521195	5150	5150	5150	5150	0
5	20230915	192300	1021521195	5150	5150	5150	5150	0
6	20230915	192200	1021521195	5150	5150	5150	5150	0
7	20230915	192100	1021521195	5150	5150	5150	5150	0
8	20230915	192000	1021521195	5150	5150	5150	5150	0
9	20230915	191900	1021521195	5150	5150	5150	5150	0
10	20230915	191800	1021521195	5150	5150	5150	5150	0
11	20230915	191700	1021521195	5150	5150	5150	5150	0
12	20230915	191600	1021521195	5150	5150	5150	5150	0
13	20230915	191500	1021521195	5150	5150	5150	5150	0
14	20230915	191400	1021521195	5150	5150	5150	5150	0
15	20230915	191300	1021521195	5150	5150	5150	5150	0
16	20230915	191200	1021521195	5150	5150	5150	5150	0
17	20230915	191100	1021521195	5150	5150	5150	5150	0
18	20230915	191000	1021521195	5150	5150	5150	5150	0
19	20230915	190900	1021521195	5150	5150	5150	5150	0
20	20230915	190800	1021521195	5150	5150	5150	5150	0
21	20230915	190700	1021521195	5150	5150	5150	5150	0
22	20230915	190600	1021521195	5150	5150	5150	5150	0
23	20230915	190500	1021521195	5150	5150	5150	5150	0
24	20230915	190400	1021521195	5150	5150	5150	5150	0
25	20230915	190300	1021521195	5150	5150	5150	5150	0
26	20230915	190200	1021521195	5150	5150	5150	5150	0
27	20230915	190100	1021521195	5150	5150	5150	5150	0
28	20230915	190000	1021521195	5150	5150	5150	5150	0
29	20230915	185900	1021521195	5150	5150	5150	5150	0
30	20230915	185800	1021521195	5150	5150	5150	5150	0
31	20230915	185700	1021521195	5150	5150	5150	5150	0
32	20230915	185600	1021521195	5150	5150	5150	5150	17100
33	20230915	185500	1021521195	5150	5150	5150	5150	0
34	20230915	185400	1021521195	5150	5150	5150	5150	0
35	20230915	185300	1021521195	5150	5150	5150	5150	0
36	20230915	185200	1021521195	5150	5150	5150	5150	0
37	20230915	185100	1021521195	5150	5150	5150	5150	0
38	20230915	185000	1021521195	5150	5150	5150	5150	0
39	20230915	184900	1021521195	5150	5150	5150	5150	0
40	20230915	184800	1021521195	5150	5150	5150	5150	0
41	20230915	184700	1021521195	5150	5150	5150	5150	0
42	20230915	184600	1021521195	5150	5150	5150	5150	0
43	20230915	184500	1021521195	5150	5150	5150	5150	0
44	20230915	184400	1021521195	5150	5150	5150	5150	0
45	20230915	184300	1021521195	5150	5150	5150	5150	0
46	20230915	184200	1021521195	5150	5150	5150	5150	0
47	20230915	184100	1021521195	5150	5150	5150	5150	0
48	20230915	184000	1021521195	5150	5150	5150	5150	0
49	20230915	183900	1021521195	5150	5150	5150	5150	0
50	20230915	183800	1021521195	5150	5150	5150	5150	0
51	20230915	183700	1021521195	5150	5150	5150	5150	0
52	20230915	183600	1021521195	5150	5150	5150	5150	0
53	20230915	183500	1021521195	5150	5150	5150	5150	0
54	20230915	183400	1021521195	5150	5150	5150	5150	0
55	20230915	183300	1021521195	5150	5150	5150	5150	0
56	20230915	183200	1021521195	5150	5150	5150	5150	0
57	20230915	183100	1021521195	5150	5150	5150	5150	0
58	20230915	183000	1021521195	5150	5150	5150	5150	0
59	20230915	182900	1021521195	5150	5150	5150	5150	0
60	20230915	182800	1021521195	5150	5150	5150	5150	0
61	20230915	182700	1021521195	5150	5150	5150	5150	0
62	20230915	182600	1021521195	5150	5150	5150	5150	17100
63	20230915	182500	1021521195	5150	5150	5150	5150	0
64	20230915	182400	1021521195	5150	5150	5150	5150	0
65	20230915	182300	1021521195	5150	5150	5150	5150	0
66	20230915	182200	1021521195	5150	5150	5150	5150	0
67	20230915	182100	1021521195	5150	5150	5150	5150	0
68	20230915	182000	1021521195	5150	5150	5150	5150	0
69	20230915	181900	1021521195	5150	5150	5150	5150	0
70	20230915	181800	1021521195	5150	5150	5150	5150	0
71	20230915	181700	1021521195	5150	5150	5150	5150	0
72	20230915	181600	1021521195	5150	5150	5150	5150	0
73	20230915	181500	1021521195	5150	5150	5150	5150	0
74	20230915	181400	1021521195	5150	5150	5150	5150	0
75	20230915	181300	1021521195	5150	5150	5150	5150	0
76	20230915	181200	1021521195	5150	5150	5150	5150	0
77	20230915	181100	1021521195	5150	5150	5150	5150	0
78	20230915	181000	1021521195	5150	5150	5150	5150	0
79	20230915	180900	1021521195	5150	5150	5150	5150	0
80	20230915	180800	1021521195	5150	5150	5150	5150	0
81	20230915	180700	1021521195	5150	5150	5150	5150	0
82	20230915	180600	1021521195	5150	5150	5150	5150	0
83	20230915	180500	1021521195	5150	5150	5150	5150	0
84	20230915	180400	1021521195	5150	5150	5150	5150	0
85	20230915	180300	1021521195	5150	5150	5150	5150	0
86	20230915	180200	1021521195	5150	5150	5150	5150	0
87	20230915	180100	1021521195	5150	5150	5150	5150	0
88	20230915	180000	1021521195	5150	5150	5150	5150	0
89	20230915	175900	1021521195	5150	5150	5150	5150	0
90	20230915	175800	1021521195	5150	5150	5150	5150	0
91	20230915	175700	1021521195	5150	5150	5150	5150	0
92	20230915	175600	1021521195	5150	5150	5150	5150	17100
93	20230915	175500	1021521195	5150	5150	5150	5150	0
94	20230915	175400	1021521195	5150	5150	5150	5150	0
95	20230915	175300	1021521195	5150	5150	5150	5150	0
96	20230915	175200	1021521195	5150	5150	5150	5150	0
97	20230915	175100	1021521195	5150	5150	5150	5150	0
98	20230915	175000	1021521195	5150	5150	5150	5150	0
99	20230915	174900	1021521195	5150	5150	5150	5150	0
100	20230915	174800	1021521195	5150	5150	5150	5150	0
101	20230915	174700	1021521195	5150	5150	5150	5150	0
102	20230915	174600	1021521195	5150	5150	5150	5150	0
103	20230915	174500	1021521195	5150	5150	5150	5150	0
104	20230915	174400	1021521195	5150	5150	5150	5150	0
105	20230915	174300	1021521195	5150	5150	5150	5150	0
106	20230915	174200	1021521195	5150	5150	5150	5150	0
107	20230915	174100	1021521195	5150	5150	5150	5150	0
108	20230915	174000	1021521195	5150	5150	5150	5150	0
109	20230915	173900	1021521195	5150	5150	5150	5150	0
110	20230915	173800	1021521195	5150	5150	5150	5150	0
111	20230915	173700	1021521195	5150	5150	5150	5150	0
112	20230915	173600	1021521195	5150	5150	5150	5150	0
113	20230915	173500	1021521195	5150	5150	5150	5150	0
114	20230915	173400	1021521195	5150	5150	5150	5150	0
115	20230915	173300	1021521195	5150	5150	5150	5150	0
116	20230915	173200	1021521195	5150	5150	5150	5150	0
117	20230915	173100	1021521195	5150	5150	5150	5150	0
118	20230915	173000	1021521195	5150	5150	5150	5150	0
119	20230915	172900	1021521195	5150	5150	5150	5150	0
120	20230915	172800	1021521195	5150	5150	5150	5150	0
121	20230915	172700	1021521195	5150	5150	5150	5150	0
122	20230915	172600	1021521195	5150	5150	5150	5150	17100
123	20230915	172500	1021521195	5150	5150	5150	5150	0
124	20230915	172400	1021521195	5150	5150	5150	5150	0
125	20230915	172300	1021521195	5150	5150	5150	5150	0
126	20230915	172200	1021521195	5150	5150	5150	5150	0
127	20230915	172100	1021521195	5150	5150	5150	5150	0
128	20230915	172000	1021521195	5150	5150	5150	5150	0
129	20230915	171900	1021521195	5150	5150	5150	5150	0
130	20230915	171800	1021521195	5150	5150	5150	5150	0
131	20230915	171700	1021521195	5150	5150	5150	5150	0
132	20230915	171600	1021521195	5150	5150	5150	5150	0
133	20230915	171500	1021521195	5150	5150	5150	5150	0
134	20230915	171400	1021521195	5150	5150	5150	5150	0
135	20230915	171300	1021521195	5150	5150	5150	5150	0
136	20230915	171200	1021521195	5150	5150	5150	5150	0
137	20230915	171100	1021521195	5150	5150	5150	5150	0
138	20230915	171000	1021521195	5150	5150	5150	5150	0
139	20230915	170900	1021521195	5150	5150	5150	5150	0
140	20230915	170800	1021521195	5150	5150	5150	5150	0
141	20230915	170700	1021521195	5150	5150	5150	5150	0
142	20230915	170600	1021521195	5150	5150	5150	5150	0
143	20230915	170500	1021521195	5150	5150	5150	5150	0
144	20230915	170400	1021521195	5150	5150	5150	5150	0
145	20230915	170300	1021521195	5150	5150	5150	5150	0
146	20230915	170200	1021521195	5150	5150	5150	5150	0
147	20230915	170100	1021521195	5150	5150	5150	5150	0
148	20230915	170000	1021521195	5150	5150	5150	5150	0
149	20230915	165900	1021521195	5150	5150	5150	5150	0
150	20230915	165800	1021521195	5150	5150	5150	5150	0
151	20230915	165700	1021521195	5150	5150	5150	5150	0
152	20230915	165600	1021521195	5150	5150	5150	5150	17100
153	20230915	165500	1021521195	5150	5150	5150	5150	0
154	20230915	165400	1021521195	5150	5150	5150	5150	0
155	20230915	165300	1021521195	5150	5150	5150	5150	0
156	20230915	165200	1021521195	5150	5150	5150	5150	0
157	20230915	165100	1021521195	5150	5150	5150	5150	0
158	20230915	165000	1021521195	5150	5150	5150	5150	0
159	20230915	164900	1021521195	5150	5150	5150	5150	0
160	20230915	164800	1021521195	5150	5150	5150	5150	0
161	20230915	164700	1021521195	5150	5150	5150	5150	0
162	20230915	164600	1021521195	5150	5150	5150	5150	0
163	20230915	164500	1021521195	5150	5150	5150	5150	0
164	20230915	164400	1021521195	5150	5150	5150	5150	0
165	20230915	164300	1021521195	5150	5150	5150	5150	0
166	20230915	164200	1021521195	5150	5150	5150	5150	0
167	20230915	164100	1021521195	5150	5150	5150	5150	0
168	20230915	164000	1021521195	5150	5150	5150	5150	0
169	20230915	163900	1021521195	5150	5150	5150	5150	0
170	20230915	163800	1021521195	5150	5150	5150	5150	0
171	20230915	163700	1021521195	5150	5150	5150	5150	0
172	20230915	163600	1021521195	5150	5150	5150	5150	0
173	20230915	163500	1021521195	5150	5150	5150	5150	0
174	20230915	163400	1021521195	5150	5150	5150	5150	0
175	20230915	163300	1021521195	5150	5150	5150	5150	0
176	20230915	163200	1021521195	5150	5150	5150	5150	0
177	20230915	163100	1021521195	5150	5150	5150	5150	0
178	20230915	163000	1021521195	5150	5150	5150	5150	0
179	20230915	162900	1021521195	5150	5150	5150	5150	0
180	20230915	162800	1021521195	5150	5150	5150	5150	0
181	20230915	162700	1021521195	5150	5150	5150	5150	0
182	20230915	162600	1021521195	5150	5150	5150	5150	17100
183	20230915	162500	1021521195	5150	5150	5150	5150	0
184	20230915	162400	1021521195	5150	5150	5150	5150	0
185	20230915	162300	1021521195	5150	5150	5150	5150	0
186	20230915	162200	1021521195	5150	5150	5150	5150	0
187	20230915	162100	1021521195	5150	5150	5150	5150	0
188	20230915	162000	1021521195	5150	5150	5150	5150	0
189	20230915	161900	1021521195	5150	5150	5150	5150	0
190	20230915	161800	1021521195	5150	5150	5150	5150	0
191	20230915	161700	1021521195	5150	5150	5150	5150	0
192	20230915	161600	1021521195	5150	5150	5150	5150	0
193	20230915	161500	1021521195	5150	5150	5150	5150	0
194	20230915	161400	1021521195	5150	5150	5150	5150	0
195	20230915	161300	1021521195	5150	5150	5150	5150	0
196	20230915	161200	1021521195	5150	5150	5150	5150	0
197	20230915	161100	1021521195	5150	5150	5150	5150	0
198	20230915	161000	1021521195	5150	5150	5150	5150	0
199	20230915	160900	1021521195	5150	5150	5150	5150	0
200	20230915	160800	1021521195	5150	5150	5150	5150	0
201	20230915	160700	1021521195	5150	5150	5150	5150	0
202	20230915	160600	1021521195	5150	5150	5150	5150	0
203	20230915	160500	1021521195	5150	5150	5150	5150	0
204	20230915	160400	1021521195	5150	5150	5150	5150	0
205	20230915	160300	1021521195	5150	5150	5150	5150	0
206	20230915	160200	1021521195	5150	5150	5150	5150	0
207	20230915	160100	1021521195	5150	5150	5150	5150	0
208	20230915	160000	1021521195	5150	5150	5150	5150	0
209	20230915	155900	1021521195	5150	5150	5150	5150	0
210	20230915	155800	1021521195	5150	5150	5150	5150	0
211	20230915	155700	1021521195	5150	5150	5150	5150	0
212	20230915	155600	1021521195	5150	5150	5150	5150	17100
213	20230915	155500	1021521195	5150	5150	5150	5150	0
214	20230915	155400	1021521195	5150	5150	5150	5150	0
215	20230915	155300	1021521195	5150	5150	5150	5150	0
216	20230915	155200	1021521195	5150	5150	5150	5150	0
217	20230915	155100	1021521195	5150	5150	5150	5150	0
218	20230915	155000	1021521195	5150	5150	5150	5150	0
219	20230915	154900	1021521195	5150	5150	5150	5150	0
220	20230915	154800	1021521195	5150	5150	5150	5150	0
221	20230915	154700	1021521195	5150	5150	5150	5150	0
222	20230915	154600	1021521195	5150	5150	5150	5150	0
223	20230915	154500	1021521195	5150	5150	5150	5150	0
224	20230915	154400	1021521195	5150	5150	5150	5150	0
225	20230915	154300	1021521195	5150	5150	5150	5150	0
226	20230915	154200	1021521195	5150	5150	5150	5150	0
227	20230915	154100	1021521195	5150	5150	5150	5150	0
228	20230915	154000	1021521195	5150	5150	5150	5150	0
229	20230915	153900	1021521195	5150	5150	5150	5150	0
230	20230915	153800	1021521195	5150	5150	5150	5150	0
231	20230915	153700	1021521195	5150	5150	5150	5150	0
232	20230915	153600	1021521195	5150	5150	5150	5150	0
233	20230915	153500	1021521195	5150	5150	5150	5150	0
234	20230915	153400	1021521195	5150	5150	5150	5150	0
235	20230915	153300	1021521195	5150	5150	5150	5150	0
236	20230915	153200	1021521195	5150	5150	5150	5150	0
237	20230915	153100	1021521195	5150	5150	5150	5150	0
238	20230915	153000	1021521195	5150	5150	5150	5150	17100
239	20230915	152900	933456195	5100	5100	5100	5100	0
240	20230915	152800	933456195	5100	5100	5100	5100	0
241	20230915	152700	933456195	5100	5100	5100	5100	0
242	20230915	152600	933456195	5100	5100	5100	5100	0
243	20230915	152500	933456195	5100	5100	5100	5100	0
244	20230915	152400	933456195	5100	5100	5100	5100	0
245	20230915	152300	933456195	5100	5100	5100	5100	0
246	20230915	152200	933456195	5100	5100	5100	5100	0
247	20230915	152100	933456195	5100	5100	5100	5100	0
248	20230915	152000	933456195	5100	5100	5100	5100	0
249	20230915	151900	933456195	5100	5110	5110	5080	1928
250	20230915	151800	923621605	5100	5100	5100	5100	3557
251	20230915	151700	905480905	5090	5100	5100	5080	1834
252	20230915	151600	896139185	5080	5090	5090	5080	919
253	20230915	151500	891467415	5080	5090	5090	5080	508
254	20230915	151400	888884275	5080	5090	5090	5080	540
255	20230915	151300	886139575	5090	5100	5100	5090	1461
256	20230915	151200	878703075	5090	5070	5090	5070	1909
257	20230915	151100	868988345	5060	5090	5090	5050	2394
258	20230915	151000	856841415	5100	5030	5100	5010	8686
259	20230915	150900	812847925	5020	5010	5020	5010	649
260	20230915	150800	809591435	5010	5000	5010	5000	74
261	20230915	150700	809221425	5000	4990	5000	4990	1015
262	20230915	150600	804154130	4990	4980	4990	4955	6380
263	20230915	150500	772394640	4980	4980	4980	4980	3
264	20230915	150400	772379700	4980	4980	4980	4980	0
265	20230915	150300	772379700	4980	4970	4980	4970	121
266	20230915	150200	771778320	4980	4980	4980	4980	168
267	20230915	150100	770941680	4980	4980	4980	4980	1
268	20230915	150000	770936700	4960	4960	4960	4960	1504
269	20230915	145900	763476860	4980	4975	4980	4975	4
270	20230915	145800	763456945	4975	4965	4975	4965	114
271	20230915	145700	762890925	4965	4970	4970	4965	100
272	20230915	145600	762394420	4980	4980	4980	4980	0
273	20230915	145500	762394420	4980	4980	4980	4980	16
274	20230915	145400	762314740	4980	4980	4980	4980	16
275	20230915	145300	762235060	4980	4980	4980	4980	55
276	20230915	145200	761961160	4960	4965	4965	4960	11
277	20230915	145100	761906595	4985	4985	4985	4985	0
278	20230915	145000	761906595	4985	4985	4985	4985	1254
279	20230915	144900	755655405	4990	4990	4990	4990	11
280	20230915	144800	755600515	4985	4985	4985	4985	48
281	20230915	144700	755361235	4985	4985	4985	4985	894
282	20230915	144600	750904645	4985	4965	4985	4965	888
283	20230915	144500	746495705	4965	4965	4965	4965	0
284	20230915	144400	746495705	4965	4980	4980	4965	1173
285	20230915	144300	740671690	4975	4980	4980	4975	2
286	20230915	144200	740661735	4985	4985	4985	4985	2
287	20230915	144100	740651765	4965	4970	4970	4965	500
288	20230915	144000	738168290	4975	4980	4980	4975	9
289	20230915	143900	738123505	4985	4985	4985	4985	3
290	20230915	143800	738108550	4975	4985	4985	4970	2170
291	20230915	143700	727321745	4980	4980	4980	4980	3
292	20230915	143600	727306805	4975	4980	4980	4975	621
293	20230915	143500	724217215	4985	4985	4985	4985	101
294	20230915	143400	723713730	4990	4990	4990	4990	0
295	20230915	143300	723713730	4990	4990	4990	4990	100
296	20230915	143200	723214730	4990	4990	4990	4990	4
297	20230915	143100	723194770	4990	4990	4990	4990	3
298	20230915	143000	723179800	4990	4985	4990	4985	28
299	20230915	142900	723040205	4985	4985	4985	4985	27
300	20230915	142800	722905610	4985	4985	4985	4985	160
301	20230915	142700	722108010	4985	4975	4985	4975	4
302	20230915	142600	722088100	4975	4990	4990	4975	336
303	20230915	142500	720414995	4990	4990	4990	4990	0
304	20230915	142400	720414995	4990	4990	4990	4990	0
305	20230915	142300	720414995	4990	4990	4990	4990	1
306	20230915	142200	720410005	4975	4975	4975	4975	0
307	20230915	142100	720410005	4975	4975	4975	4975	36
308	20230915	142000	720230905	4990	4985	4990	4985	152
309	20230915	141900	719473175	4980	4980	4980	4980	425
310	20230915	141800	717356675	4970	4970	4970	4970	2
311	20230915	141700	717346735	4980	4980	4980	4980	521
312	20230915	141600	714752155	4980	4970	4980	4970	623
313	20230915	141500	711655825	4980	4980	4980	4980	0
314	20230915	141400	711655825	4980	4975	4980	4975	36
315	20230915	141300	711476715	4970	4970	4970	4970	224
316	20230915	141200	710363435	4975	4975	4975	4975	1
317	20230915	141100	710358460	4970	4970	4970	4970	0
318	20230915	141000	710358460	4970	4970	4970	4970	222
319	20230915	140900	709255120	4975	4975	4975	4975	43
320	20230915	140800	709041195	4975	4975	4975	4975	471
321	20230915	140700	706697970	4975	4975	4975	4975	7
322	20230915	140600	706663145	4975	4975	4975	4975	0
323	20230915	140500	706663145	4975	4975	4975	4975	303
324	20230915	140400	705155720	4980	4980	4980	4980	0
325	20230915	140300	705155720	4980	4980	4980	4980	1
326	20230915	140200	705150740	4975	4980	4980	4975	542
327	20230915	140100	702453255	4985	4985	4985	4985	0
328	20230915	140000	702453255	4985	4985	4985	4985	1
329	20230915	135900	702448270	4985	4990	4990	4985	51
330	20230915	135800	702194030	4985	4990	4990	4985	26
331	20230915	135700	702064410	4985	4985	4985	4985	26
332	20230915	135600	701934800	4990	4990	4990	4990	0
333	20230915	135500	701934800	4990	4990	4990	4990	0
334	20230915	135400	701934800	4990	4990	4990	4990	1
335	20230915	135300	701929810	4990	4985	4990	4985	6
336	20230915	135200	701899875	4985	4985	4985	4985	0
337	20230915	135100	701899875	4985	4985	4985	4985	168
338	20230915	135000	701062395	4990	4985	4990	4985	15
339	20230915	134900	700987615	4985	4985	4985	4985	200
340	20230915	134800	699990615	4985	4985	4985	4985	20
341	20230915	134700	699890915	4985	4985	4985	4985	48
342	20230915	134600	699651635	4985	4985	4985	4985	0
343	20230915	134500	699651635	4985	4985	4985	4985	20
344	20230915	134400	699551935	4990	4995	4995	4990	339
345	20230915	134300	697858955	5000	5000	5000	5000	0
346	20230915	134200	697858955	5000	5000	5000	5000	154
347	20230915	134100	697088955	5010	5010	5010	5010	0
348	20230915	134000	697088955	5010	5010	5010	5010	0
349	20230915	133900	697088955	5010	5010	5010	5010	0
350	20230915	133800	697088955	5010	5010	5010	5010	0
351	20230915	133700	697088955	5010	5010	5010	5010	0
352	20230915	133600	697088955	5010	5010	5010	5010	0
353	20230915	133500	697088955	5010	5010	5010	5010	10
354	20230915	133400	697038855	5010	5010	5010	5010	0
355	20230915	133300	697038855	5010	5010	5010	5010	550
356	20230915	133200	694283355	5010	5010	5010	5010	0
357	20230915	133100	694283355	5010	5010	5010	5010	0
358	20230915	133000	694283355	5010	5010	5010	5010	0
359	20230915	132900	694283355	5010	5010	5010	5010	0
360	20230915	132800	694283355	5010	5010	5010	5010	0
361	20230915	132700	694283355	5010	5010	5010	5010	0
362	20230915	132600	694283355	5010	5010	5010	5010	4
363	20230915	132500	694263315	5010	5010	5010	5010	0
364	20230915	132400	694263315	5010	5010	5010	5010	2
365	20230915	132300	694253295	4995	4995	4995	4995	0
366	20230915	132200	694253295	4995	4995	4995	4995	500
367	20230915	132100	691755795	5020	5020	5020	5020	1
368	20230915	132000	691750775	5000	5000	5000	5000	0
369	20230915	131900	691750775	5000	5000	5000	5000	0
370	20230915	131800	691750775	5000	5000	5000	5000	0
371	20230915	131700	691750775	5000	5000	5000	5000	632
372	20230915	131600	688590775	5000	5000	5010	5000	673
373	20230915	131500	685222775	5000	5000	5000	5000	130
374	20230915	131400	684572775	5020	5020	5020	5020	0
375	20230915	131300	684572775	5020	5020	5020	5020	0
376	20230915	131200	684572775	5020	5020	5020	5020	0
377	20230915	131100	684572775	5020	5020	5020	5020	0
378	20230915	131000	684572775	5020	5020	5020	5020	0
379	20230915	130900	684572775	5020	5000	5020	5000	8
380	20230915	130800	684532735	5000	5000	5020	5000	882
381	20230915	130700	680106935	5020	5020	5020	5020	0
382	20230915	130600	680106935	5020	5020	5020	5020	0
383	20230915	130500	680106935	5020	5020	5020	5020	0
384	20230915	130400	680106935	5020	5020	5020	5020	0
385	20230915	130300	680106935	5020	5020	5020	5020	0
386	20230915	130200	680106935	5020	5000	5020	5000	339
387	20230915	130100	678411915	4980	4990	5020	4970	3734
388	20230915	130000	659798565	4995	5030	5030	4990	5278
389	20230915	125900	633386775	5030	5030	5030	5030	7
390	20230915	125800	633351565	5030	5030	5030	5030	48
391	20230915	125700	633110125	5040	5040	5040	5040	6
392	20230915	125600	633079885	5050	5050	5050	5050	0
393	20230915	125500	633079885	5050	5050	5050	5050	3
394	20230915	125400	633064735	5050	5050	5050	5050	4
395	20230915	125300	633044535	5030	5040	5040	5030	3400
396	20230915	125200	615939365	5040	5040	5040	5040	113
397	20230915	125100	615369845	5050	5050	5050	5050	0
398	20230915	125000	615369845	5050	5050	5050	5050	0
399	20230915	124900	615369845	5050	5050	5050	5050	42
400	20230915	124800	615157745	5050	5050	5050	5050	0
401	20230915	124700	615157745	5050	5050	5050	5050	0
402	20230915	124600	615157745	5050	5050	5050	5050	0
403	20230915	124500	615157745	5050	5050	5050	5050	0
404	20230915	124400	615157745	5050	5050	5050	5050	0
405	20230915	124300	615157745	5050	5050	5050	5050	1
406	20230915	124200	615152695	5040	5040	5040	5040	0
407	20230915	124100	615152695	5040	5040	5040	5040	0
408	20230915	124000	615152695	5040	5040	5040	5040	0
409	20230915	123900	615152695	5040	5040	5040	5040	849
410	20230915	123800	610873735	5040	5040	5040	5040	0
411	20230915	123700	610873735	5040	5040	5040	5040	0
412	20230915	123600	610873735	5040	5040	5040	5040	151
413	20230915	123500	610112695	5050	5050	5050	5050	122
414	20230915	123400	609496595	5050	5050	5050	5050	379
415	20230915	123300	607582645	5050	5030	5050	5030	2209
416	20230915	123200	596467415	5040	5030	5040	5030	2790
417	20230915	123100	582433695	5040	5040	5040	5040	0
418	20230915	123000	582433695	5040	5040	5040	5040	0
419	20230915	122900	582433695	5040	5040	5040	5040	0
420	20230915	122800	582433695	5040	5040	5040	5040	0
421	20230915	122700	582433695	5040	5040	5040	5040	0
422	20230915	122600	582433695	5040	5040	5040	5040	1438
423	20230915	122500	575186175	5050	5050	5050	5050	150
424	20230915	122400	574428675	5050	5050	5050	5050	111
425	20230915	122300	573868125	5060	5060	5060	5060	31
426	20230915	122200	573711265	5050	5050	5050	5050	0
427	20230915	122100	573711265	5050	5050	5050	5050	301
428	20230915	122000	572191215	5050	5050	5050	5050	0
429	20230915	121900	572191215	5050	5050	5050	5050	0
430	20230915	121800	572191215	5050	5050	5050	5050	0
431	20230915	121700	572191215	5050	5050	5050	5050	0
432	20230915	121600	572191215	5050	5050	5050	5050	0
433	20230915	121500	572191215	5050	5050	5050	5050	0
434	20230915	121400	572191215	5050	5050	5050	5050	1501
435	20230915	121300	564611165	5050	5050	5050	5050	0
436	20230915	121200	564611165	5050	5050	5050	5050	0
437	20230915	121100	564611165	5050	5050	5050	5050	0
438	20230915	121000	564611165	5050	5050	5050	5050	0
439	20230915	120900	564611165	5050	5050	5050	5050	0
440	20230915	120800	564611165	5050	5050	5050	5050	0
441	20230915	120700	564611165	5050	5050	5050	5050	0
442	20230915	120600	564611165	5050	5050	5050	5050	0
443	20230915	120500	564611165	5050	5050	5050	5050	0
444	20230915	120400	564611165	5050	5050	5050	5050	0
445	20230915	120300	564611165	5050	5050	5050	5050	0
446	20230915	120200	564611165	5050	5050	5050	5050	200
447	20230915	120100	563601165	5060	5060	5060	5060	1
448	20230915	120000	563596105	5050	5050	5050	5050	233
449	20230915	115900	562419455	5050	5050	5050	5050	0
450	20230915	115800	562419455	5050	5050	5050	5050	0
451	20230915	115700	562419455	5050	5050	5050	5050	0
452	20230915	115600	562419455	5050	5050	5050	5050	100
453	20230915	115500	561914455	5050	5050	5050	5050	146
454	20230915	115400	561177155	5040	5040	5040	5040	0
455	20230915	115300	561177155	5040	5040	5040	5040	1
456	20230915	115200	561172115	5050	5050	5050	5050	1
457	20230915	115100	561167065	5050	5040	5050	5040	730
458	20230915	115000	557481265	5050	5050	5050	5050	0
459	20230915	114900	557481265	5050	5050	5050	5050	0
460	20230915	114800	557481265	5050	5050	5050	5050	0
461	20230915	114700	557481265	5050	5050	5050	5050	170
462	20230915	114600	556622765	5050	5050	5050	5050	0
463	20230915	114500	556622765	5050	5050	5050	5050	200
464	20230915	114400	555612765	5050	5050	5050	5050	21
465	20230915	114300	555506715	5040	5050	5050	5040	430
466	20230915	114200	553339015	5050	5050	5050	5050	0
467	20230915	114100	553339015	5050	5050	5050	5050	0
468	20230915	114000	553339015	5050	5050	5050	5050	1
469	20230915	113900	553333965	5050	5050	5050	5050	0
470	20230915	113800	553333965	5050	5050	5050	5050	20
471	20230915	113700	553232965	5050	5050	5050	5050	0
472	20230915	113600	553232965	5050	5050	5050	5050	110
473	20230915	113500	552677465	5060	5060	5060	5060	0
474	20230915	113400	552677465	5060	5060	5060	5060	0
475	20230915	113300	552677465	5060	5060	5060	5060	0
476	20230915	113200	552677465	5060	5060	5060	5060	0
477	20230915	113100	552677465	5060	5060	5060	5060	0
478	20230915	113000	552677465	5060	5060	5060	5060	294
479	20230915	112900	551189825	5060	5060	5060	5060	1
480	20230915	112800	551184765	5050	5050	5050	5050	62
481	20230915	112700	550871665	5050	5050	5050	5050	0
482	20230915	112600	550871665	5050	5050	5050	5050	1
483	20230915	112500	550866615	5040	5040	5040	5040	0
484	20230915	112400	550866615	5040	5040	5040	5040	1
485	20230915	112300	550861575	5050	5050	5050	5050	671
486	20230915	112200	547473025	5050	5050	5050	5050	0
487	20230915	112100	547473025	5050	5050	5050	5050	91
488	20230915	112000	547013475	5050	5050	5050	5050	0
489	20230915	111900	547013475	5050	5050	5050	5050	0
490	20230915	111800	547013475	5050	5050	5050	5050	6
491	20230915	111700	546983175	5050	5050	5050	5050	0
492	20230915	111600	546983175	5050	5050	5050	5050	0
493	20230915	111500	546983175	5050	5050	5050	5050	42
494	20230915	111400	546771075	5050	5050	5050	5050	0
495	20230915	111300	546771075	5050	5050	5050	5050	1000
496	20230915	111200	541721075	5050	5050	5050	5050	0
497	20230915	111100	541721075	5050	5050	5050	5050	0
498	20230915	111000	541721075	5050	5050	5050	5050	0
499	20230915	110900	541721075	5050	5050	5050	5050	0
500	20230915	110800	541721075	5050	5050	5050	5050	0
501	20230915	110700	541721075	5050	5050	5050	5050	146
502	20230915	110600	540983775	5070	5070	5070	5070	0
503	20230915	110500	540983775	5070	5070	5070	5070	0
504	20230915	110400	540983775	5070	5060	5070	5060	1008
505	20230915	110300	535883285	5050	5060	5060	5050	128
506	20230915	110200	535236685	5060	5060	5060	5060	0
507	20230915	110100	535236685	5060	5060	5060	5060	147
508	20230915	110000	534492865	5060	5060	5060	5060	0
509	20230915	105900	534492865	5060	5070	5070	5060	1016
510	20230915	105800	529349005	5070	5070	5070	5070	0
511	20230915	105700	529349005	5070	5070	5070	5070	0
512	20230915	105600	529349005	5070	5060	5070	5060	12
513	20230915	105500	529288275	5070	5070	5070	5070	0
514	20230915	105400	529288275	5070	5070	5070	5070	44
515	20230915	105300	529065195	5070	5070	5070	5070	2
516	20230915	105200	529055055	5070	5070	5070	5070	2
517	20230915	105100	529044915	5070	5070	5070	5070	21
518	20230915	105000	528938445	5060	5060	5060	5060	50
519	20230915	104900	528685445	5060	5060	5060	5060	751
520	20230915	104800	524885385	5060	5060	5060	5060	0
521	20230915	104700	524885385	5060	5060	5060	5060	0
522	20230915	104600	524885385	5060	5060	5060	5060	501
523	20230915	104500	522350325	5060	5060	5060	5060	10
524	20230915	104400	522299725	5060	5060	5060	5060	19
525	20230915	104300	522203585	5070	5070	5070	5070	0
526	20230915	104200	522203585	5070	5070	5070	5070	3
527	20230915	104100	522188375	5070	5070	5070	5070	106
528	20230915	104000	521650955	5070	5070	5070	5070	144
529	20230915	103900	520920875	5070	5070	5070	5070	0
530	20230915	103800	520920875	5070	5070	5070	5070	0
531	20230915	103700	520920875	5070	5070	5070	5070	120
532	20230915	103600	520312475	5080	5080	5080	5080	1
533	20230915	103500	520307395	5070	5080	5080	5070	504
534	20230915	103400	517752045	5080	5090	5090	5080	124
535	20230915	103300	517121925	5090	5090	5090	5090	1
536	20230915	103200	517116835	5070	5070	5070	5070	1
537	20230915	103100	517111765	5090	5090	5090	5090	0
538	20230915	103000	517111765	5090	5090	5090	5090	0
539	20230915	102900	517111765	5090	5090	5090	5090	20
540	20230915	102800	517009965	5090	5080	5090	5080	21
541	20230915	102700	516903275	5070	5070	5090	5070	1528
542	20230915	102600	509134675	5090	5090	5090	5090	0
543	20230915	102500	509134675	5090	5090	5090	5080	47
544	20230915	102400	508895645	5090	5080	5090	5080	12
545	20230915	102300	508834575	5090	5090	5090	5090	0
546	20230915	102200	508834575	5090	5090	5090	5090	130
547	20230915	102100	508172875	5090	5090	5090	5090	305
548	20230915	102000	506620425	5100	5080	5100	5080	5036
549	20230915	101900	481000085	5060	5080	5080	5060	628
550	20230915	101800	477822245	5080	5060	5080	5060	129
551	20230915	101700	477168305	5030	5050	5050	5030	1508
552	20230915	101600	469567125	5050	5050	5050	5050	0
553	20230915	101500	469567125	5050	5050	5050	5050	30
554	20230915	101400	469415625	5050	5050	5050	5050	4
555	20230915	101300	469395425	5050	5050	5070	5050	542
556	20230915	101200	466655335	5040	5030	5050	5030	1510
557	20230915	101100	459033875	5030	5050	5050	5030	3001
558	20230915	101000	443914895	5060	5050	5060	5050	1037
559	20230915	100900	438677435	5060	5060	5060	5050	1763
560	20230915	100800	429768245	5060	5050	5060	5050	637
561	20230915	100700	426546395	5050	5050	5050	5050	256
562	20230915	100600	425253595	5060	5060	5060	5060	0
563	20230915	100500	425253595	5060	5060	5060	5060	0
564	20230915	100400	425253595	5060	5060	5060	5060	0
565	20230915	100300	425253595	5060	5060	5060	5060	0
566	20230915	100200	425253595	5060	5060	5060	5060	0
567	20230915	100100	425253595	5060	5040	5060	5040	655
568	20230915	100000	421952375	5050	5060	5060	5050	585
569	20230915	095900	418997155	5060	5060	5060	5060	5
570	20230915	095800	418971855	5050	5060	5060	5050	2000
571	20230915	095700	408866775	5080	5080	5080	5080	2
572	20230915	095600	408856615	5080	5080	5080	5080	0
573	20230915	095500	408856615	5080	5080	5080	5080	6
574	20230915	095400	408826135	5080	5080	5080	5080	0
575	20230915	095300	408826135	5080	5080	5080	5080	0
576	20230915	095200	408826135	5080	5080	5080	5080	19
577	20230915	095100	408729615	5060	5060	5060	5060	807
578	20230915	095000	404646195	5080	5080	5080	5080	601
579	20230915	094900	401593115	5060	5060	5060	5060	211
580	20230915	094800	400525455	5060	5060	5060	5060	26
581	20230915	094700	400393895	5100	5100	5100	5100	115
582	20230915	094600	399807395	5060	5100	5100	5060	1432
583	20230915	094500	392531555	5090	5080	5090	5080	541
584	20230915	094400	389779605	5070	5070	5080	5070	447
585	20230915	094300	387510215	5080	5080	5080	5080	2
586	20230915	094200	387500055	5060	5040	5070	5040	321
587	20230915	094100	385877435	5030	5030	5030	5030	100
588	20230915	094000	385374435	5030	5030	5030	5030	569
589	20230915	093900	382512365	5030	5040	5040	5030	1512
590	20230915	093800	374891895	5040	5050	5050	5040	76
591	20230915	093700	374508515	5050	5050	5050	5050	110
592	20230915	093600	373953015	5050	5050	5050	5050	500
593	20230915	093500	371428015	5050	5050	5050	5050	50
594	20230915	093400	371175515	5050	5050	5050	5050	227
595	20230915	093300	370029165	5050	5050	5050	5050	250
596	20230915	093200	368766665	5050	5050	5050	5050	10
597	20230915	093100	368716165	5050	5050	5050	5050	392
598	20230915	093000	366736565	5050	5050	5050	5050	0
599	20230915	092900	366736565	5050	5060	5060	5050	580
600	20230915	092800	363807365	5050	5060	5090	5050	258
601	20230915	092700	362504085	5060	5060	5060	5060	22
602	20230915	092600	362392765	5060	5070	5100	5060	411
603	20230915	092500	360312065	5100	5100	5100	5070	558
604	20230915	092400	357482945	5070	5100	5100	5040	1563
605	20230915	092300	349548285	5090	5090	5090	5090	59
606	20230915	092200	349247975	5090	5070	5090	5070	326
607	20230915	092100	347593585	5070	5040	5080	5040	2921
608	20230915	092000	332780615	5040	5040	5050	5040	172
609	20230915	091900	331913705	5050	5050	5050	5050	34
610	20230915	091800	331742005	5070	5050	5070	5050	16
611	20230915	091700	331660945	5040	5070	5070	5040	676
612	20230915	091600	328246485	5080	5070	5080	5070	800
613	20230915	091500	324188485	5040	5070	5070	5040	2837
614	20230915	091400	309869575	5070	5100	5100	5070	697
615	20230915	091300	306321225	5110	5100	5110	5100	1481
616	20230915	091200	298757965	5110	5070	5120	5070	3396
617	20230915	091100	281418655	5090	5140	5150	5090	8071
618	20230915	091000	240110405	5140	5130	5160	5110	3584
619	20230915	090900	221689565	5130	5090	5150	5090	18880
620	20230915	090800	124932225	5100	5050	5100	5030	6020
621	20230915	090700	94401175	5050	5070	5070	5050	474
622	20230915	090600	92004975	5070	5050	5090	5020	3601
623	20230915	090500	73732425	5060	4960	5060	4960	8967
624	20230915	090400	28983690	4950	4960	4960	4950	429
625	20230915	090300	26858140	4960	4975	4980	4960	2135
626	20230915	090200	16260355	4965	4980	4980	4965	243
627	20230915	090100	15053700	4985	4990	4995	4945	644
628	20230915	090000	11856170	4990	4930	4990	4930	2393