KissMeData/100790/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194600	705223225	4990	4990	4990	4990	5718
3	20230915	194500	705223225	4990	4990	4990	4990	0
4	20230915	194400	705223225	4990	4990	4990	4990	0
5	20230915	194300	705223225	4990	4990	4990	4990	0
6	20230915	194200	705223225	4990	4990	4990	4990	0
7	20230915	194100	705223225	4990	4990	4990	4990	0
8	20230915	194000	705223225	4990	4990	4990	4990	0
9	20230915	193900	705223225	4990	4990	4990	4990	0
10	20230915	193800	705223225	4990	4990	4990	4990	0
11	20230915	193700	705223225	4990	4990	4990	4990	0
12	20230915	193600	705223225	4990	4990	4990	4990	0
13	20230915	193500	705223225	4990	4990	4990	4990	0
14	20230915	193400	705223225	4990	4990	4990	4990	0
15	20230915	193300	705223225	4990	4990	4990	4990	0
16	20230915	193200	705223225	4990	4990	4990	4990	0
17	20230915	193100	705223225	4990	4990	4990	4990	0
18	20230915	193000	705223225	4990	4990	4990	4990	0
19	20230915	192900	705223225	4990	4990	4990	4990	0
20	20230915	192800	705223225	4990	4990	4990	4990	0
21	20230915	192700	705223225	4990	4990	4990	4990	0
22	20230915	192600	705223225	4990	4990	4990	4990	0
23	20230915	192500	705223225	4990	4990	4990	4990	0
24	20230915	192400	705223225	4990	4990	4990	4990	0
25	20230915	192300	705223225	4990	4990	4990	4990	0
26	20230915	192200	705223225	4990	4990	4990	4990	0
27	20230915	192100	705223225	4990	4990	4990	4990	0
28	20230915	192000	705223225	4990	4990	4990	4990	0
29	20230915	191900	705223225	4990	4990	4990	4990	0
30	20230915	191800	705223225	4990	4990	4990	4990	0
31	20230915	191700	705223225	4990	4990	4990	4990	0
32	20230915	191600	705223225	4990	4990	4990	4990	5718
33	20230915	191500	705223225	4990	4990	4990	4990	0
34	20230915	191400	705223225	4990	4990	4990	4990	0
35	20230915	191300	705223225	4990	4990	4990	4990	0
36	20230915	191200	705223225	4990	4990	4990	4990	0
37	20230915	191100	705223225	4990	4990	4990	4990	0
38	20230915	191000	705223225	4990	4990	4990	4990	0
39	20230915	190900	705223225	4990	4990	4990	4990	0
40	20230915	190800	705223225	4990	4990	4990	4990	0
41	20230915	190700	705223225	4990	4990	4990	4990	0
42	20230915	190600	705223225	4990	4990	4990	4990	0
43	20230915	190500	705223225	4990	4990	4990	4990	0
44	20230915	190400	705223225	4990	4990	4990	4990	0
45	20230915	190300	705223225	4990	4990	4990	4990	0
46	20230915	190200	705223225	4990	4990	4990	4990	0
47	20230915	190100	705223225	4990	4990	4990	4990	0
48	20230915	190000	705223225	4990	4990	4990	4990	0
49	20230915	185900	705223225	4990	4990	4990	4990	0
50	20230915	185800	705223225	4990	4990	4990	4990	0
51	20230915	185700	705223225	4990	4990	4990	4990	0
52	20230915	185600	705223225	4990	4990	4990	4990	0
53	20230915	185500	705223225	4990	4990	4990	4990	0
54	20230915	185400	705223225	4990	4990	4990	4990	0
55	20230915	185300	705223225	4990	4990	4990	4990	0
56	20230915	185200	705223225	4990	4990	4990	4990	0
57	20230915	185100	705223225	4990	4990	4990	4990	0
58	20230915	185000	705223225	4990	4990	4990	4990	0
59	20230915	184900	705223225	4990	4990	4990	4990	0
60	20230915	184800	705223225	4990	4990	4990	4990	0
61	20230915	184700	705223225	4990	4990	4990	4990	0
62	20230915	184600	705223225	4990	4990	4990	4990	5718
63	20230915	184500	705223225	4990	4990	4990	4990	0
64	20230915	184400	705223225	4990	4990	4990	4990	0
65	20230915	184300	705223225	4990	4990	4990	4990	0
66	20230915	184200	705223225	4990	4990	4990	4990	0
67	20230915	184100	705223225	4990	4990	4990	4990	0
68	20230915	184000	705223225	4990	4990	4990	4990	0
69	20230915	183900	705223225	4990	4990	4990	4990	0
70	20230915	183800	705223225	4990	4990	4990	4990	0
71	20230915	183700	705223225	4990	4990	4990	4990	0
72	20230915	183600	705223225	4990	4990	4990	4990	0
73	20230915	183500	705223225	4990	4990	4990	4990	0
74	20230915	183400	705223225	4990	4990	4990	4990	0
75	20230915	183300	705223225	4990	4990	4990	4990	0
76	20230915	183200	705223225	4990	4990	4990	4990	0
77	20230915	183100	705223225	4990	4990	4990	4990	0
78	20230915	183000	705223225	4990	4990	4990	4990	0
79	20230915	182900	705223225	4990	4990	4990	4990	0
80	20230915	182800	705223225	4990	4990	4990	4990	0
81	20230915	182700	705223225	4990	4990	4990	4990	0
82	20230915	182600	705223225	4990	4990	4990	4990	0
83	20230915	182500	705223225	4990	4990	4990	4990	0
84	20230915	182400	705223225	4990	4990	4990	4990	0
85	20230915	182300	705223225	4990	4990	4990	4990	0
86	20230915	182200	705223225	4990	4990	4990	4990	0
87	20230915	182100	705223225	4990	4990	4990	4990	0
88	20230915	182000	705223225	4990	4990	4990	4990	0
89	20230915	181900	705223225	4990	4990	4990	4990	0
90	20230915	181800	705223225	4990	4990	4990	4990	0
91	20230915	181700	705223225	4990	4990	4990	4990	0
92	20230915	181600	705223225	4990	4990	4990	4990	5718
93	20230915	181500	705223225	4990	4990	4990	4990	0
94	20230915	181400	705223225	4990	4990	4990	4990	0
95	20230915	181300	705223225	4990	4990	4990	4990	0
96	20230915	181200	705223225	4990	4990	4990	4990	0
97	20230915	181100	705223225	4990	4990	4990	4990	0
98	20230915	181000	705223225	4990	4990	4990	4990	0
99	20230915	180900	705223225	4990	4990	4990	4990	0
100	20230915	180800	705223225	4990	4990	4990	4990	0
101	20230915	180700	705223225	4990	4990	4990	4990	0
102	20230915	180600	705223225	4990	4990	4990	4990	0
103	20230915	180500	705223225	4990	4990	4990	4990	0
104	20230915	180400	705223225	4990	4990	4990	4990	0
105	20230915	180300	705223225	4990	4990	4990	4990	0
106	20230915	180200	705223225	4990	4990	4990	4990	0
107	20230915	180100	705223225	4990	4990	4990	4990	0
108	20230915	180000	705223225	4990	4990	4990	4990	0
109	20230915	175900	705223225	4990	4990	4990	4990	0
110	20230915	175800	705223225	4990	4990	4990	4990	0
111	20230915	175700	705223225	4990	4990	4990	4990	0
112	20230915	175600	705223225	4990	4990	4990	4990	0
113	20230915	175500	705223225	4990	4990	4990	4990	0
114	20230915	175400	705223225	4990	4990	4990	4990	0
115	20230915	175300	705223225	4990	4990	4990	4990	0
116	20230915	175200	705223225	4990	4990	4990	4990	0
117	20230915	175100	705223225	4990	4990	4990	4990	0
118	20230915	175000	705223225	4990	4990	4990	4990	0
119	20230915	174900	705223225	4990	4990	4990	4990	0
120	20230915	174800	705223225	4990	4990	4990	4990	0
121	20230915	174700	705223225	4990	4990	4990	4990	0
122	20230915	174600	705223225	4990	4990	4990	4990	5718
123	20230915	174500	705223225	4990	4990	4990	4990	0
124	20230915	174400	705223225	4990	4990	4990	4990	0
125	20230915	174300	705223225	4990	4990	4990	4990	0
126	20230915	174200	705223225	4990	4990	4990	4990	0
127	20230915	174100	705223225	4990	4990	4990	4990	0
128	20230915	174000	705223225	4990	4990	4990	4990	0
129	20230915	173900	705223225	4990	4990	4990	4990	0
130	20230915	173800	705223225	4990	4990	4990	4990	0
131	20230915	173700	705223225	4990	4990	4990	4990	0
132	20230915	173600	705223225	4990	4990	4990	4990	0
133	20230915	173500	705223225	4990	4990	4990	4990	0
134	20230915	173400	705223225	4990	4990	4990	4990	0
135	20230915	173300	705223225	4990	4990	4990	4990	0
136	20230915	173200	705223225	4990	4990	4990	4990	0
137	20230915	173100	705223225	4990	4990	4990	4990	0
138	20230915	173000	705223225	4990	4990	4990	4990	0
139	20230915	172900	705223225	4990	4990	4990	4990	0
140	20230915	172800	705223225	4990	4990	4990	4990	0
141	20230915	172700	705223225	4990	4990	4990	4990	0
142	20230915	172600	705223225	4990	4990	4990	4990	0
143	20230915	172500	705223225	4990	4990	4990	4990	0
144	20230915	172400	705223225	4990	4990	4990	4990	0
145	20230915	172300	705223225	4990	4990	4990	4990	0
146	20230915	172200	705223225	4990	4990	4990	4990	0
147	20230915	172100	705223225	4990	4990	4990	4990	0
148	20230915	172000	705223225	4990	4990	4990	4990	0
149	20230915	171900	705223225	4990	4990	4990	4990	0
150	20230915	171800	705223225	4990	4990	4990	4990	0
151	20230915	171700	705223225	4990	4990	4990	4990	0
152	20230915	171600	705223225	4990	4990	4990	4990	5718
153	20230915	171500	705223225	4990	4990	4990	4990	0
154	20230915	171400	705223225	4990	4990	4990	4990	0
155	20230915	171300	705223225	4990	4990	4990	4990	0
156	20230915	171200	705223225	4990	4990	4990	4990	0
157	20230915	171100	705223225	4990	4990	4990	4990	0
158	20230915	171000	705223225	4990	4990	4990	4990	0
159	20230915	170900	705223225	4990	4990	4990	4990	0
160	20230915	170800	705223225	4990	4990	4990	4990	0
161	20230915	170700	705223225	4990	4990	4990	4990	0
162	20230915	170600	705223225	4990	4990	4990	4990	0
163	20230915	170500	705223225	4990	4990	4990	4990	0
164	20230915	170400	705223225	4990	4990	4990	4990	0
165	20230915	170300	705223225	4990	4990	4990	4990	0
166	20230915	170200	705223225	4990	4990	4990	4990	0
167	20230915	170100	705223225	4990	4990	4990	4990	0
168	20230915	170000	705223225	4990	4990	4990	4990	0
169	20230915	165900	705223225	4990	4990	4990	4990	0
170	20230915	165800	705223225	4990	4990	4990	4990	0
171	20230915	165700	705223225	4990	4990	4990	4990	0
172	20230915	165600	705223225	4990	4990	4990	4990	0
173	20230915	165500	705223225	4990	4990	4990	4990	0
174	20230915	165400	705223225	4990	4990	4990	4990	0
175	20230915	165300	705223225	4990	4990	4990	4990	0
176	20230915	165200	705223225	4990	4990	4990	4990	0
177	20230915	165100	705223225	4990	4990	4990	4990	0
178	20230915	165000	705223225	4990	4990	4990	4990	0
179	20230915	164900	705223225	4990	4990	4990	4990	0
180	20230915	164800	705223225	4990	4990	4990	4990	0
181	20230915	164700	705223225	4990	4990	4990	4990	0
182	20230915	164600	705223225	4990	4990	4990	4990	5718
183	20230915	164500	705223225	4990	4990	4990	4990	0
184	20230915	164400	705223225	4990	4990	4990	4990	0
185	20230915	164300	705223225	4990	4990	4990	4990	0
186	20230915	164200	705223225	4990	4990	4990	4990	0
187	20230915	164100	705223225	4990	4990	4990	4990	0
188	20230915	164000	705223225	4990	4990	4990	4990	0
189	20230915	163900	705223225	4990	4990	4990	4990	0
190	20230915	163800	705223225	4990	4990	4990	4990	0
191	20230915	163700	705223225	4990	4990	4990	4990	0
192	20230915	163600	705223225	4990	4990	4990	4990	0
193	20230915	163500	705223225	4990	4990	4990	4990	0
194	20230915	163400	705223225	4990	4990	4990	4990	0
195	20230915	163300	705223225	4990	4990	4990	4990	0
196	20230915	163200	705223225	4990	4990	4990	4990	0
197	20230915	163100	705223225	4990	4990	4990	4990	0
198	20230915	163000	705223225	4990	4990	4990	4990	0
199	20230915	162900	705223225	4990	4990	4990	4990	0
200	20230915	162800	705223225	4990	4990	4990	4990	0
201	20230915	162700	705223225	4990	4990	4990	4990	0
202	20230915	162600	705223225	4990	4990	4990	4990	0
203	20230915	162500	705223225	4990	4990	4990	4990	0
204	20230915	162400	705223225	4990	4990	4990	4990	0
205	20230915	162300	705223225	4990	4990	4990	4990	0
206	20230915	162200	705223225	4990	4990	4990	4990	0
207	20230915	162100	705223225	4990	4990	4990	4990	0
208	20230915	162000	705223225	4990	4990	4990	4990	0
209	20230915	161900	705223225	4990	4990	4990	4990	0
210	20230915	161800	705223225	4990	4990	4990	4990	0
211	20230915	161700	705223225	4990	4990	4990	4990	0
212	20230915	161600	705223225	4990	4990	4990	4990	5718
213	20230915	161500	705223225	4990	4990	4990	4990	0
214	20230915	161400	705223225	4990	4990	4990	4990	0
215	20230915	161300	705223225	4990	4990	4990	4990	0
216	20230915	161200	705223225	4990	4990	4990	4990	0
217	20230915	161100	705223225	4990	4990	4990	4990	0
218	20230915	161000	705223225	4990	4990	4990	4990	0
219	20230915	160900	705223225	4990	4990	4990	4990	0
220	20230915	160800	705223225	4990	4990	4990	4990	0
221	20230915	160700	705223225	4990	4990	4990	4990	0
222	20230915	160600	705223225	4990	4990	4990	4990	0
223	20230915	160500	705223225	4990	4990	4990	4990	0
224	20230915	160400	705223225	4990	4990	4990	4990	0
225	20230915	160300	705223225	4990	4990	4990	4990	0
226	20230915	160200	705223225	4990	4990	4990	4990	0
227	20230915	160100	705223225	4990	4990	4990	4990	0
228	20230915	160000	705223225	4990	4990	4990	4990	0
229	20230915	155900	705223225	4990	4990	4990	4990	0
230	20230915	155800	705223225	4990	4990	4990	4990	0
231	20230915	155700	705223225	4990	4990	4990	4990	0
232	20230915	155600	705223225	4990	4990	4990	4990	0
233	20230915	155500	705223225	4990	4990	4990	4990	0
234	20230915	155400	705223225	4990	4990	4990	4990	0
235	20230915	155300	705223225	4990	4990	4990	4990	0
236	20230915	155200	705223225	4990	4990	4990	4990	0
237	20230915	155100	705223225	4990	4990	4990	4990	0
238	20230915	155000	705223225	4990	4990	4990	4990	0
239	20230915	154900	705223225	4990	4990	4990	4990	0
240	20230915	154800	705223225	4990	4990	4990	4990	0
241	20230915	154700	705223225	4990	4990	4990	4990	0
242	20230915	154600	705223225	4990	4990	4990	4990	5718
243	20230915	154500	705223225	4990	4990	4990	4990	0
244	20230915	154400	705223225	4990	4990	4990	4990	0
245	20230915	154300	705223225	4990	4990	4990	4990	0
246	20230915	154200	705223225	4990	4990	4990	4990	0
247	20230915	154100	705223225	4990	4990	4990	4990	0
248	20230915	154000	705223225	4990	4990	4990	4990	0
249	20230915	153900	705223225	4990	4990	4990	4990	0
250	20230915	153800	705223225	4990	4990	4990	4990	0
251	20230915	153700	705223225	4990	4990	4990	4990	0
252	20230915	153600	705223225	4990	4990	4990	4990	0
253	20230915	153500	705223225	4990	4990	4990	4990	0
254	20230915	153400	705223225	4990	4990	4990	4990	0
255	20230915	153300	705223225	4990	4990	4990	4990	0
256	20230915	153200	705223225	4990	4990	4990	4990	0
257	20230915	153100	705223225	4990	4990	4990	4990	0
258	20230915	153000	705223225	4990	4990	4990	4990	5718
259	20230915	152900	676690405	5040	5040	5040	5040	0
260	20230915	152800	676690405	5040	5040	5040	5040	0
261	20230915	152700	676690405	5040	5040	5040	5040	0
262	20230915	152600	676690405	5040	5040	5040	5040	0
263	20230915	152500	676690405	5040	5040	5040	5040	0
264	20230915	152400	676690405	5040	5040	5040	5040	0
265	20230915	152300	676690405	5040	5040	5040	5040	0
266	20230915	152200	676690405	5040	5040	5040	5040	0
267	20230915	152100	676690405	5040	5040	5040	5040	0
268	20230915	152000	676690405	5040	5040	5040	5040	0
269	20230915	151900	676690405	5040	5000	5040	5000	1485
270	20230915	151800	669223915	5010	5030	5030	5000	595
271	20230915	151700	666247195	5000	5000	5000	5000	0
272	20230915	151600	666247195	5000	5030	5030	5000	1753
273	20230915	151500	657481685	5010	5030	5030	5010	3
274	20230915	151400	657466615	5000	5020	5020	5000	7
275	20230915	151300	657431535	5010	5010	5010	5010	3583
276	20230915	151200	639480705	5000	5020	5040	5000	1758
277	20230915	151100	630690245	5030	5040	5040	5030	110
278	20230915	151000	630136915	5030	5030	5040	5030	117
279	20230915	150900	629548165	5030	5030	5030	5030	0
280	20230915	150800	629548165	5030	5030	5030	5030	0
281	20230915	150700	629548165	5030	5030	5030	5030	0
282	20230915	150600	629548165	5030	5030	5030	5030	1
283	20230915	150500	629543135	5030	5030	5030	5030	0
284	20230915	150400	629543135	5030	5030	5030	5030	29
285	20230915	150300	629397265	5030	5030	5030	5030	0
286	20230915	150200	629397265	5030	5030	5030	5030	364
287	20230915	150100	627566345	5030	5030	5030	5030	1
288	20230915	150000	627561315	5040	5030	5040	5030	1539
289	20230915	145900	619819775	5030	5030	5030	5030	2000
290	20230915	145800	609759775	5030	5020	5030	5020	1634
291	20230915	145700	601557045	5020	5020	5020	5020	3000
292	20230915	145600	586497045	5030	5030	5030	5030	0
293	20230915	145500	586497045	5030	5030	5030	5030	0
294	20230915	145400	586497045	5030	5030	5030	5030	4
295	20230915	145300	586476925	5030	5030	5030	5030	0
296	20230915	145200	586476925	5030	5030	5030	5030	0
297	20230915	145100	586476925	5030	5030	5030	5030	312
298	20230915	145000	584907565	5020	5020	5020	5020	1922
299	20230915	144900	575259125	5030	5030	5030	5030	0
300	20230915	144800	575259125	5030	5040	5040	5030	683
301	20230915	144700	571818725	5040	5030	5040	5030	6177
302	20230915	144600	540717675	5020	5020	5020	5020	0
303	20230915	144500	540717675	5020	5020	5020	5020	0
304	20230915	144400	540717675	5020	5020	5020	5020	1
305	20230915	144300	540712655	5020	5030	5030	5010	3209
306	20230915	144200	524604095	5030	5030	5030	5030	0
307	20230915	144100	524604095	5030	5020	5030	5020	4809
308	20230915	144000	500454775	5020	5010	5020	5010	1048
309	20230915	143900	495200505	5010	5010	5010	5010	1096
310	20230915	143800	489709545	5000	5000	5000	5000	261
311	20230915	143700	488404545	5000	5010	5010	5000	2402
312	20230915	143600	476391925	5010	5000	5010	5000	535
313	20230915	143500	473712255	5010	5000	5010	5000	306
314	20230915	143400	472179645	5000	5010	5010	5000	305
315	20230915	143300	470652045	5010	5010	5010	5000	293
316	20230915	143200	469184515	5010	5020	5020	5010	1937
317	20230915	143100	459466005	5020	5020	5020	5010	3467
318	20230915	143000	442065575	5010	5020	5020	5000	4278
319	20230915	142900	420624825	5030	5030	5030	5030	0
320	20230915	142800	420624825	5030	5030	5030	5030	0
321	20230915	142700	420624825	5030	5030	5030	5030	18
322	20230915	142600	420534285	5020	5020	5020	5020	0
323	20230915	142500	420534285	5020	5020	5020	5020	0
324	20230915	142400	420534285	5020	5020	5020	5020	0
325	20230915	142300	420534285	5020	5020	5020	5020	0
326	20230915	142200	420534285	5020	5020	5020	5020	0
327	20230915	142100	420534285	5020	5020	5020	5020	0
328	20230915	142000	420534285	5020	5020	5020	5020	0
329	20230915	141900	420534285	5020	5020	5020	5020	0
330	20230915	141800	420534285	5020	5020	5020	5020	1
331	20230915	141700	420529265	5020	5020	5020	5020	32
332	20230915	141600	420368625	5020	5020	5020	5020	7
333	20230915	141500	420333485	5020	5020	5020	5020	204
334	20230915	141400	419309405	5030	5030	5030	5030	0
335	20230915	141300	419309405	5030	5030	5030	5030	0
336	20230915	141200	419309405	5030	5030	5030	5030	2
337	20230915	141100	419299345	5030	5030	5030	5030	0
338	20230915	141000	419299345	5030	5030	5030	5030	0
339	20230915	140900	419299345	5030	5030	5030	5030	368
340	20230915	140800	417448305	5030	5020	5030	5020	316
341	20230915	140700	415861895	5030	5030	5030	5020	2005
342	20230915	140600	405777695	5030	5030	5030	5030	11
343	20230915	140500	405722365	5020	5020	5020	5020	0
344	20230915	140400	405722365	5020	5020	5020	5020	0
345	20230915	140300	405722365	5020	5020	5020	5020	1197
346	20230915	140200	399713425	5020	5020	5020	5020	62
347	20230915	140100	399402185	5030	5030	5030	5030	0
348	20230915	140000	399402185	5030	5030	5030	5030	0
349	20230915	135900	399402185	5030	5030	5030	5030	0
350	20230915	135800	399402185	5030	5030	5030	5030	0
351	20230915	135700	399402185	5030	5020	5030	5020	26
352	20230915	135600	399271415	5030	5030	5030	5030	0
353	20230915	135500	399271415	5030	5030	5030	5030	0
354	20230915	135400	399271415	5030	5030	5030	5030	0
355	20230915	135300	399271415	5030	5030	5030	5030	2
356	20230915	135200	399261355	5030	5030	5030	5030	79
357	20230915	135100	398863985	5020	5020	5020	5020	0
358	20230915	135000	398863985	5020	5020	5020	5020	0
359	20230915	134900	398863985	5020	5020	5020	5020	1
360	20230915	134800	398858965	5030	5030	5030	5030	0
361	20230915	134700	398858965	5030	5030	5030	5030	2
362	20230915	134600	398848905	5020	5020	5020	5020	0
363	20230915	134500	398848905	5020	5020	5020	5020	0
364	20230915	134400	398848905	5020	5020	5020	5020	1
365	20230915	134300	398843885	5030	5030	5030	5030	0
366	20230915	134200	398843885	5030	5030	5030	5030	0
367	20230915	134100	398843885	5030	5030	5030	5030	0
368	20230915	134000	398843885	5030	5030	5030	5030	1
369	20230915	133900	398838855	5020	5020	5020	5020	0
370	20230915	133800	398838855	5020	5020	5020	5020	0
371	20230915	133700	398838855	5020	5020	5020	5020	0
372	20230915	133600	398838855	5020	5020	5020	5020	0
373	20230915	133500	398838855	5020	5020	5020	5020	0
374	20230915	133400	398838855	5020	5020	5020	5020	0
375	20230915	133300	398838855	5020	5020	5020	5020	0
376	20230915	133200	398838855	5020	5020	5020	5020	200
377	20230915	133100	397834855	5020	5020	5020	5020	627
378	20230915	133000	394687315	5020	5020	5020	5020	197
379	20230915	132900	393698375	5020	5020	5020	5020	193
380	20230915	132800	392729515	5020	5020	5020	5020	196
381	20230915	132700	391745595	5020	5020	5020	5020	576
382	20230915	132600	388854075	5020	5020	5020	5020	204
383	20230915	132500	387829995	5020	5020	5020	5020	209
384	20230915	132400	386780815	5020	5020	5020	5020	0
385	20230915	132300	386780815	5020	5020	5020	5020	417
386	20230915	132200	384687475	5020	5010	5020	5010	413
387	20230915	132100	382616315	5020	5020	5020	5020	200
388	20230915	132000	381612315	5020	5020	5020	5020	231
389	20230915	131900	380452695	5020	5020	5020	5020	201
390	20230915	131800	379443675	5000	5000	5000	5000	0
391	20230915	131700	379443675	5000	5000	5010	5000	924
392	20230915	131600	374822755	5000	5000	5000	5000	194
393	20230915	131500	373852755	4995	5000	5000	4995	754
394	20230915	131400	370085515	5000	5000	5000	4990	2486
395	20230915	131300	357658110	4995	4995	4995	4995	183
396	20230915	131200	356744025	4995	4995	4995	4995	202
397	20230915	131100	355735035	4985	4995	4995	4985	594
398	20230915	131000	352769755	5000	5000	5000	5000	250
399	20230915	130900	351519755	5000	5000	5000	5000	0
400	20230915	130800	351519755	5000	4995	5000	4995	201
401	20230915	130700	350514760	4990	4985	4990	4985	2357
402	20230915	130600	338753350	4985	4985	4985	4985	120
403	20230915	130500	338155150	4985	4990	4990	4985	1797
404	20230915	130400	329195330	4985	4985	4985	4985	91
405	20230915	130300	328741695	4985	5010	5010	4985	9479
406	20230915	130200	281345560	5020	5020	5020	5020	0
407	20230915	130100	281345560	5020	5020	5020	5020	0
408	20230915	130000	281345560	5020	5020	5020	5020	2
409	20230915	125900	281335520	5020	5020	5020	5020	0
410	20230915	125800	281335520	5020	5020	5020	5020	0
411	20230915	125700	281335520	5020	5020	5020	5020	0
412	20230915	125600	281335520	5020	5020	5020	5020	0
413	20230915	125500	281335520	5020	5020	5020	5020	0
414	20230915	125400	281335520	5020	5020	5020	5020	0
415	20230915	125300	281335520	5020	5020	5020	5020	0
416	20230915	125200	281335520	5020	5020	5020	5020	0
417	20230915	125100	281335520	5020	5020	5020	5020	0
418	20230915	125000	281335520	5020	5020	5020	5020	30
419	20230915	124900	281184920	5020	5020	5020	5020	83
420	20230915	124800	280768260	5020	5020	5020	5020	2
421	20230915	124700	280758220	5020	5020	5020	5020	0
422	20230915	124600	280758220	5020	5020	5020	5020	20
423	20230915	124500	280657820	5020	5020	5020	5020	0
424	20230915	124400	280657820	5020	5020	5020	5020	0
425	20230915	124300	280657820	5020	5020	5020	5020	2
426	20230915	124200	280647780	5020	5020	5020	5020	0
427	20230915	124100	280647780	5020	5020	5020	5020	0
428	20230915	124000	280647780	5020	5020	5020	5020	2
429	20230915	123900	280637740	5020	5020	5020	5020	0
430	20230915	123800	280637740	5020	5020	5020	5020	0
431	20230915	123700	280637740	5020	5020	5020	5010	51
432	20230915	123600	280382110	5020	5020	5020	5020	0
433	20230915	123500	280382110	5020	5020	5020	5020	0
434	20230915	123400	280382110	5020	5020	5020	5020	0
435	20230915	123300	280382110	5020	5020	5020	5020	0
436	20230915	123200	280382110	5020	5020	5020	5020	0
437	20230915	123100	280382110	5020	5020	5020	5020	238
438	20230915	123000	279187350	5020	5020	5020	5020	265
439	20230915	122900	277857050	5020	5020	5020	5020	0
440	20230915	122800	277857050	5020	5020	5020	5020	0
441	20230915	122700	277857050	5020	5020	5020	5020	0
442	20230915	122600	277857050	5020	5020	5020	5020	0
443	20230915	122500	277857050	5020	5020	5020	5020	0
444	20230915	122400	277857050	5020	5020	5020	5020	122
445	20230915	122300	277244610	5020	5020	5020	5020	0
446	20230915	122200	277244610	5020	5010	5020	5010	1137
447	20230915	122100	271547920	5000	5000	5000	5000	0
448	20230915	122000	271547920	5000	5000	5000	5000	0
449	20230915	121900	271547920	5000	5000	5000	5000	0
450	20230915	121800	271547920	5000	5000	5000	5000	0
451	20230915	121700	271547920	5000	5000	5000	5000	615
452	20230915	121600	268472920	5010	5010	5010	5010	0
453	20230915	121500	268472920	5010	5010	5010	5010	0
454	20230915	121400	268472920	5010	5010	5010	5010	6
455	20230915	121300	268442860	5000	5010	5010	5000	1035
456	20230915	121200	263257950	5010	5010	5010	5010	0
457	20230915	121100	263257950	5010	5010	5010	5010	3
458	20230915	121000	263242920	5000	5000	5000	5000	0
459	20230915	120900	263242920	5000	5000	5000	5000	0
460	20230915	120800	263242920	5000	5000	5000	5000	0
461	20230915	120700	263242920	5000	5000	5000	5000	0
462	20230915	120600	263242920	5000	5000	5000	5000	1
463	20230915	120500	263237920	5000	5000	5000	5000	5
464	20230915	120400	263212920	5000	5000	5000	5000	0
465	20230915	120300	263212920	5000	5000	5000	5000	0
466	20230915	120200	263212920	5000	5000	5000	5000	295
467	20230915	120100	261737920	5010	5010	5010	5010	212
468	20230915	120000	260675800	5010	5010	5010	5010	3
469	20230915	115900	260660770	5000	5000	5000	5000	0
470	20230915	115800	260660770	5000	5010	5010	5000	1759
471	20230915	115700	251853010	5030	5030	5030	5030	1
472	20230915	115600	251847980	5030	5030	5030	5030	2
473	20230915	115500	251837920	5030	5030	5030	5030	0
474	20230915	115400	251837920	5030	5010	5030	5010	2428
475	20230915	115300	239673600	5030	5030	5030	5030	0
476	20230915	115200	239673600	5030	5030	5030	5030	0
477	20230915	115100	239673600	5030	5030	5030	5030	0
478	20230915	115000	239673600	5030	5030	5030	5030	2
479	20230915	114900	239663540	5030	5030	5030	5030	0
480	20230915	114800	239663540	5030	5030	5030	5030	0
481	20230915	114700	239663540	5030	5030	5030	5030	0
482	20230915	114600	239663540	5030	5030	5030	5030	2
483	20230915	114500	239653480	5030	5030	5030	5030	0
484	20230915	114400	239653480	5030	5030	5030	5030	0
485	20230915	114300	239653480	5030	5030	5030	5030	2
486	20230915	114200	239643420	5020	5020	5020	5020	0
487	20230915	114100	239643420	5020	5020	5020	5020	0
488	20230915	114000	239643420	5020	5020	5020	5010	651
489	20230915	113900	236376110	5020	5020	5020	5020	62
490	20230915	113800	236064870	5020	5020	5020	5020	0
491	20230915	113700	236064870	5020	5020	5020	5020	44
492	20230915	113600	235843990	5020	5020	5020	5020	2
493	20230915	113500	235833950	5010	5020	5030	5010	2707
494	20230915	113400	222241800	5040	5040	5040	5040	0
495	20230915	113300	222241800	5040	5040	5040	5040	0
496	20230915	113200	222241800	5040	5040	5040	5040	0
497	20230915	113100	222241800	5040	5040	5040	5040	0
498	20230915	113000	222241800	5040	5040	5040	5040	0
499	20230915	112900	222241800	5040	5040	5040	5040	2
500	20230915	112800	222231720	5020	5020	5020	5020	0
501	20230915	112700	222231720	5020	5030	5030	5020	1116
502	20230915	112600	216619100	5030	5030	5030	5020	4691
503	20230915	112500	193031610	5050	5050	5050	5050	0
504	20230915	112400	193031610	5050	5040	5050	5030	1293
505	20230915	112300	186518120	5030	5030	5030	5030	0
506	20230915	112200	186518120	5030	5030	5030	5030	0
507	20230915	112100	186518120	5030	5030	5030	5030	0
508	20230915	112000	186518120	5030	5070	5070	5030	468
509	20230915	111900	184158230	5040	5040	5050	5030	7953
510	20230915	111800	144072860	5040	5040	5040	5040	0
511	20230915	111700	144072860	5040	5040	5040	5040	0
512	20230915	111600	144072860	5040	5040	5040	5040	3
513	20230915	111500	144057740	5040	5040	5040	5040	0
514	20230915	111400	144057740	5040	5040	5040	5040	2
515	20230915	111300	144047660	5040	5040	5040	5040	0
516	20230915	111200	144047660	5040	5040	5040	5040	0
517	20230915	111100	144047660	5040	5040	5040	5040	0
518	20230915	111000	144047660	5040	5040	5040	5040	12
519	20230915	110900	143987180	5030	5030	5030	5030	0
520	20230915	110800	143987180	5030	5030	5030	5030	0
521	20230915	110700	143987180	5030	5030	5030	5030	9
522	20230915	110600	143941910	5040	5040	5040	5040	0
523	20230915	110500	143941910	5040	5040	5040	5040	2
524	20230915	110400	143931830	5030	5030	5030	5030	0
525	20230915	110300	143931830	5030	5030	5030	5030	0
526	20230915	110200	143931830	5030	5030	5030	5030	0
527	20230915	110100	143931830	5030	5030	5030	5030	31
528	20230915	110000	143775900	5030	5030	5030	5030	226
529	20230915	105900	142639120	5030	5030	5030	5030	0
530	20230915	105800	142639120	5030	5030	5030	5030	0
531	20230915	105700	142639120	5030	5030	5030	5030	0
532	20230915	105600	142639120	5030	5020	5030	5020	1326
533	20230915	105500	135974850	5020	5020	5020	5020	0
534	20230915	105400	135974850	5020	5020	5020	5020	0
535	20230915	105300	135974850	5020	5020	5020	5020	0
536	20230915	105200	135974850	5020	5020	5020	5020	133
537	20230915	105100	135307190	5020	5020	5020	5020	0
538	20230915	105000	135307190	5020	5020	5020	5020	1131
539	20230915	104900	129629570	5030	5030	5030	5030	2
540	20230915	104800	129619510	5030	5030	5030	5030	1
541	20230915	104700	129614480	5020	5020	5020	5020	104
542	20230915	104600	129092400	5020	5030	5030	5020	1415
543	20230915	104500	121988310	5040	5040	5040	5040	0
544	20230915	104400	121988310	5040	5040	5040	5040	0
545	20230915	104300	121988310	5040	5040	5040	5040	0
546	20230915	104200	121988310	5040	5040	5040	5030	20
547	20230915	104100	121887610	5040	5040	5040	5040	10
548	20230915	104000	121837210	5040	5040	5040	5040	12
549	20230915	103900	121776730	5040	5040	5040	5040	5
550	20230915	103800	121751530	5040	5040	5040	5040	0
551	20230915	103700	121751530	5040	5040	5040	5040	0
552	20230915	103600	121751530	5040	5030	5040	5030	2
553	20230915	103500	121741460	5040	5040	5040	5040	0
554	20230915	103400	121741460	5040	5040	5040	5040	0
555	20230915	103300	121741460	5040	5040	5040	5040	2
556	20230915	103200	121731380	5030	5030	5030	5030	318
557	20230915	103100	120131840	5040	5040	5040	5040	10
558	20230915	103000	120081440	5020	5020	5020	5020	0
559	20230915	102900	120081440	5020	5020	5020	5020	0
560	20230915	102800	120081440	5020	5020	5020	5020	0
561	20230915	102700	120081440	5020	5020	5020	5020	1685
562	20230915	102600	111622740	5020	5030	5040	5020	6020
563	20230915	102500	81311880	5030	5030	5030	5030	2
564	20230915	102400	81301820	5020	5020	5020	5020	100
565	20230915	102300	80799820	5020	5030	5030	5020	202
566	20230915	102200	79785760	5030	5030	5030	5030	0
567	20230915	102100	79785760	5030	5030	5030	5030	0
568	20230915	102000	79785760	5030	5030	5030	5030	0
569	20230915	101900	79785760	5030	5030	5030	5030	0
570	20230915	101800	79785760	5030	5030	5030	5030	0
571	20230915	101700	79785760	5030	5030	5030	5030	9
572	20230915	101600	79740490	5030	5020	5030	5020	515
573	20230915	101500	77155040	5030	5030	5030	5030	21
574	20230915	101400	77049410	5040	5040	5040	5040	0
575	20230915	101300	77049410	5040	5040	5040	5040	0
576	20230915	101200	77049410	5040	5030	5040	5030	536
577	20230915	101100	74353310	5030	5030	5030	5030	3
578	20230915	101000	74338220	5020	5020	5020	5020	100
579	20230915	100900	73836220	5030	5030	5030	5030	3
580	20230915	100800	73821130	5020	5020	5020	5020	1398
581	20230915	100700	66803170	5010	5010	5010	5010	0
582	20230915	100600	66803170	5010	5010	5010	5010	0
583	20230915	100500	66803170	5010	5010	5010	5010	48
584	20230915	100400	66562690	5010	5010	5010	5010	0
585	20230915	100300	66562690	5010	5010	5010	5010	0
586	20230915	100200	66562690	5010	5020	5020	5010	443
587	20230915	100100	64338960	5040	5040	5040	5040	0
588	20230915	100000	64338960	5040	5040	5040	5040	0
589	20230915	095900	64338960	5040	5040	5040	5040	0
590	20230915	095800	64338960	5040	5020	5040	5020	601
591	20230915	095700	61321920	5020	5020	5020	5020	1150
592	20230915	095600	55548920	5010	5010	5010	5010	0
593	20230915	095500	55548920	5010	5010	5010	5010	0
594	20230915	095400	55548920	5010	5010	5010	5010	0
595	20230915	095300	55548920	5010	5010	5010	5010	0
596	20230915	095200	55548920	5010	5010	5010	5010	0
597	20230915	095100	55548920	5010	5010	5010	5010	576
598	20230915	095000	52663160	4995	4990	5000	4990	804
599	20230915	094900	48646300	4985	5010	5010	4985	5795
600	20230915	094800	19705140	5010	5020	5020	5010	103
601	20230915	094700	19189080	5010	5010	5010	5010	20
602	20230915	094600	19088880	5020	5020	5020	5020	0
603	20230915	094500	19088880	5020	5020	5020	5020	0
604	20230915	094400	19088880	5020	5020	5020	5020	45
605	20230915	094300	18862980	5020	5020	5020	5020	0
606	20230915	094200	18862980	5020	5020	5020	5020	419
607	20230915	094100	16759600	5030	5030	5030	5030	10
608	20230915	094000	16709300	5030	5030	5030	5030	0
609	20230915	093900	16709300	5030	5030	5030	5030	1
610	20230915	093800	16704270	5030	5030	5030	5030	2
611	20230915	093700	16694210	5030	5030	5030	5030	11
612	20230915	093600	16638880	5020	5020	5020	5020	0
613	20230915	093500	16638880	5020	5020	5020	5020	0
614	20230915	093400	16638880	5020	5020	5020	5020	328
615	20230915	093300	14992320	5020	5020	5020	5020	203
616	20230915	093200	13973260	5030	5030	5030	5030	37
617	20230915	093100	13787150	5040	5040	5040	5040	5
618	20230915	093000	13761950	5030	5030	5030	5030	0
619	20230915	092900	13761950	5030	5030	5030	5030	0
620	20230915	092800	13761950	5030	5030	5030	5030	0
621	20230915	092700	13761950	5030	5030	5030	5030	49
622	20230915	092600	13515480	5020	5020	5020	5020	100
623	20230915	092500	13013480	5040	5040	5040	5040	0
624	20230915	092400	13013480	5040	5040	5040	5040	10
625	20230915	092300	12963080	5030	5030	5030	5030	0
626	20230915	092200	12963080	5030	5030	5030	5030	0
627	20230915	092100	12963080	5030	5030	5030	5030	0
628	20230915	092000	12963080	5030	5030	5030	5030	60
629	20230915	091900	12661280	5030	5030	5030	5020	1058
630	20230915	091800	7347640	5040	5040	5040	5040	0
631	20230915	091700	7347640	5040	5040	5040	5040	0
632	20230915	091600	7347640	5040	5040	5040	5040	0
633	20230915	091500	7347640	5040	5040	5040	5040	0
634	20230915	091400	7347640	5040	5040	5040	5040	0
635	20230915	091300	7347640	5040	5040	5040	5040	0
636	20230915	091200	7347640	5040	5040	5040	5040	1137
637	20230915	091100	1617160	5050	5050	5050	5050	0
638	20230915	091000	1617160	5050	5050	5050	5050	234
639	20230915	090900	435460	5070	5070	5070	5070	0
640	20230915	090800	435460	5070	5070	5070	5070	10
641	20230915	090700	384760	5070	5070	5070	5070	0
642	20230915	090600	384760	5070	5070	5070	5070	61
643	20230915	090500	75490	5070	5070	5070	5070	1
644	20230915	090400	70420	5030	5030	5030	5030	0
645	20230915	090300	70420	5030	5030	5030	5030	0
646	20230915	090200	70420	5030	5030	5030	5030	0
647	20230915	090100	70420	5030	5030	5030	5030	0
648	20230915	090000	70420	5030	5030	5030	5030	14