KissMeData/285800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202700	754171910	5010	5010	5010	5010	4390
3	20230915	202600	754171910	5010	5010	5010	5010	0
4	20230915	202500	754171910	5010	5010	5010	5010	0
5	20230915	202400	754171910	5010	5010	5010	5010	0
6	20230915	202300	754171910	5010	5010	5010	5010	0
7	20230915	202200	754171910	5010	5010	5010	5010	0
8	20230915	202100	754171910	5010	5010	5010	5010	0
9	20230915	202000	754171910	5010	5010	5010	5010	0
10	20230915	201900	754171910	5010	5010	5010	5010	0
11	20230915	201800	754171910	5010	5010	5010	5010	0
12	20230915	201700	754171910	5010	5010	5010	5010	0
13	20230915	201600	754171910	5010	5010	5010	5010	0
14	20230915	201500	754171910	5010	5010	5010	5010	0
15	20230915	201400	754171910	5010	5010	5010	5010	0
16	20230915	201300	754171910	5010	5010	5010	5010	0
17	20230915	201200	754171910	5010	5010	5010	5010	0
18	20230915	201100	754171910	5010	5010	5010	5010	0
19	20230915	201000	754171910	5010	5010	5010	5010	0
20	20230915	200900	754171910	5010	5010	5010	5010	0
21	20230915	200800	754171910	5010	5010	5010	5010	0
22	20230915	200700	754171910	5010	5010	5010	5010	0
23	20230915	200600	754171910	5010	5010	5010	5010	0
24	20230915	200500	754171910	5010	5010	5010	5010	0
25	20230915	200400	754171910	5010	5010	5010	5010	0
26	20230915	200300	754171910	5010	5010	5010	5010	0
27	20230915	200200	754171910	5010	5010	5010	5010	0
28	20230915	200100	754171910	5010	5010	5010	5010	0
29	20230915	200000	754171910	5010	5010	5010	5010	0
30	20230915	195900	754171910	5010	5010	5010	5010	0
31	20230915	195800	754171910	5010	5010	5010	5010	0
32	20230915	195700	754171910	5010	5010	5010	5010	4390
33	20230915	195600	754171910	5010	5010	5010	5010	0
34	20230915	195500	754171910	5010	5010	5010	5010	0
35	20230915	195400	754171910	5010	5010	5010	5010	0
36	20230915	195300	754171910	5010	5010	5010	5010	0
37	20230915	195200	754171910	5010	5010	5010	5010	0
38	20230915	195100	754171910	5010	5010	5010	5010	0
39	20230915	195000	754171910	5010	5010	5010	5010	0
40	20230915	194900	754171910	5010	5010	5010	5010	0
41	20230915	194800	754171910	5010	5010	5010	5010	0
42	20230915	194700	754171910	5010	5010	5010	5010	0
43	20230915	194600	754171910	5010	5010	5010	5010	0
44	20230915	194500	754171910	5010	5010	5010	5010	0
45	20230915	194400	754171910	5010	5010	5010	5010	0
46	20230915	194300	754171910	5010	5010	5010	5010	0
47	20230915	194200	754171910	5010	5010	5010	5010	0
48	20230915	194100	754171910	5010	5010	5010	5010	0
49	20230915	194000	754171910	5010	5010	5010	5010	0
50	20230915	193900	754171910	5010	5010	5010	5010	0
51	20230915	193800	754171910	5010	5010	5010	5010	0
52	20230915	193700	754171910	5010	5010	5010	5010	0
53	20230915	193600	754171910	5010	5010	5010	5010	0
54	20230915	193500	754171910	5010	5010	5010	5010	0
55	20230915	193400	754171910	5010	5010	5010	5010	0
56	20230915	193300	754171910	5010	5010	5010	5010	0
57	20230915	193200	754171910	5010	5010	5010	5010	0
58	20230915	193100	754171910	5010	5010	5010	5010	0
59	20230915	193000	754171910	5010	5010	5010	5010	0
60	20230915	192900	754171910	5010	5010	5010	5010	0
61	20230915	192800	754171910	5010	5010	5010	5010	0
62	20230915	192700	754171910	5010	5010	5010	5010	4390
63	20230915	192600	754171910	5010	5010	5010	5010	0
64	20230915	192500	754171910	5010	5010	5010	5010	0
65	20230915	192400	754171910	5010	5010	5010	5010	0
66	20230915	192300	754171910	5010	5010	5010	5010	0
67	20230915	192200	754171910	5010	5010	5010	5010	0
68	20230915	192100	754171910	5010	5010	5010	5010	0
69	20230915	192000	754171910	5010	5010	5010	5010	0
70	20230915	191900	754171910	5010	5010	5010	5010	0
71	20230915	191800	754171910	5010	5010	5010	5010	0
72	20230915	191700	754171910	5010	5010	5010	5010	0
73	20230915	191600	754171910	5010	5010	5010	5010	0
74	20230915	191500	754171910	5010	5010	5010	5010	0
75	20230915	191400	754171910	5010	5010	5010	5010	0
76	20230915	191300	754171910	5010	5010	5010	5010	0
77	20230915	191200	754171910	5010	5010	5010	5010	0
78	20230915	191100	754171910	5010	5010	5010	5010	0
79	20230915	191000	754171910	5010	5010	5010	5010	0
80	20230915	190900	754171910	5010	5010	5010	5010	0
81	20230915	190800	754171910	5010	5010	5010	5010	0
82	20230915	190700	754171910	5010	5010	5010	5010	0
83	20230915	190600	754171910	5010	5010	5010	5010	0
84	20230915	190500	754171910	5010	5010	5010	5010	0
85	20230915	190400	754171910	5010	5010	5010	5010	0
86	20230915	190300	754171910	5010	5010	5010	5010	0
87	20230915	190200	754171910	5010	5010	5010	5010	0
88	20230915	190100	754171910	5010	5010	5010	5010	0
89	20230915	190000	754171910	5010	5010	5010	5010	0
90	20230915	185900	754171910	5010	5010	5010	5010	0
91	20230915	185800	754171910	5010	5010	5010	5010	0
92	20230915	185700	754171910	5010	5010	5010	5010	4390
93	20230915	185600	754171910	5010	5010	5010	5010	0
94	20230915	185500	754171910	5010	5010	5010	5010	0
95	20230915	185400	754171910	5010	5010	5010	5010	0
96	20230915	185300	754171910	5010	5010	5010	5010	0
97	20230915	185200	754171910	5010	5010	5010	5010	0
98	20230915	185100	754171910	5010	5010	5010	5010	0
99	20230915	185000	754171910	5010	5010	5010	5010	0
100	20230915	184900	754171910	5010	5010	5010	5010	0
101	20230915	184800	754171910	5010	5010	5010	5010	0
102	20230915	184700	754171910	5010	5010	5010	5010	0
103	20230915	184600	754171910	5010	5010	5010	5010	0
104	20230915	184500	754171910	5010	5010	5010	5010	0
105	20230915	184400	754171910	5010	5010	5010	5010	0
106	20230915	184300	754171910	5010	5010	5010	5010	0
107	20230915	184200	754171910	5010	5010	5010	5010	0
108	20230915	184100	754171910	5010	5010	5010	5010	0
109	20230915	184000	754171910	5010	5010	5010	5010	0
110	20230915	183900	754171910	5010	5010	5010	5010	0
111	20230915	183800	754171910	5010	5010	5010	5010	0
112	20230915	183700	754171910	5010	5010	5010	5010	0
113	20230915	183600	754171910	5010	5010	5010	5010	0
114	20230915	183500	754171910	5010	5010	5010	5010	0
115	20230915	183400	754171910	5010	5010	5010	5010	0
116	20230915	183300	754171910	5010	5010	5010	5010	0
117	20230915	183200	754171910	5010	5010	5010	5010	0
118	20230915	183100	754171910	5010	5010	5010	5010	0
119	20230915	183000	754171910	5010	5010	5010	5010	0
120	20230915	182900	754171910	5010	5010	5010	5010	0
121	20230915	182800	754171910	5010	5010	5010	5010	0
122	20230915	182700	754171910	5010	5010	5010	5010	4390
123	20230915	182600	754171910	5010	5010	5010	5010	0
124	20230915	182500	754171910	5010	5010	5010	5010	0
125	20230915	182400	754171910	5010	5010	5010	5010	0
126	20230915	182300	754171910	5010	5010	5010	5010	0
127	20230915	182200	754171910	5010	5010	5010	5010	0
128	20230915	182100	754171910	5010	5010	5010	5010	0
129	20230915	182000	754171910	5010	5010	5010	5010	0
130	20230915	181900	754171910	5010	5010	5010	5010	0
131	20230915	181800	754171910	5010	5010	5010	5010	0
132	20230915	181700	754171910	5010	5010	5010	5010	0
133	20230915	181600	754171910	5010	5010	5010	5010	0
134	20230915	181500	754171910	5010	5010	5010	5010	0
135	20230915	181400	754171910	5010	5010	5010	5010	0
136	20230915	181300	754171910	5010	5010	5010	5010	0
137	20230915	181200	754171910	5010	5010	5010	5010	0
138	20230915	181100	754171910	5010	5010	5010	5010	0
139	20230915	181000	754171910	5010	5010	5010	5010	0
140	20230915	180900	754171910	5010	5010	5010	5010	0
141	20230915	180800	754171910	5010	5010	5010	5010	0
142	20230915	180700	754171910	5010	5010	5010	5010	0
143	20230915	180600	754171910	5010	5010	5010	5010	0
144	20230915	180500	754171910	5010	5010	5010	5010	0
145	20230915	180400	754171910	5010	5010	5010	5010	0
146	20230915	180300	754171910	5010	5010	5010	5010	0
147	20230915	180200	754171910	5010	5010	5010	5010	0
148	20230915	180100	754171910	5010	5010	5010	5010	0
149	20230915	180000	754171910	5010	5010	5010	5010	0
150	20230915	175900	754171910	5010	5010	5010	5010	0
151	20230915	175800	754171910	5010	5010	5010	5010	0
152	20230915	175700	754171910	5010	5010	5010	5010	4390
153	20230915	175600	754171910	5010	5010	5010	5010	0
154	20230915	175500	754171910	5010	5010	5010	5010	0
155	20230915	175400	754171910	5010	5010	5010	5010	0
156	20230915	175300	754171910	5010	5010	5010	5010	0
157	20230915	175200	754171910	5010	5010	5010	5010	0
158	20230915	175100	754171910	5010	5010	5010	5010	0
159	20230915	175000	754171910	5010	5010	5010	5010	0
160	20230915	174900	754171910	5010	5010	5010	5010	0
161	20230915	174800	754171910	5010	5010	5010	5010	0
162	20230915	174700	754171910	5010	5010	5010	5010	0
163	20230915	174600	754171910	5010	5010	5010	5010	0
164	20230915	174500	754171910	5010	5010	5010	5010	0
165	20230915	174400	754171910	5010	5010	5010	5010	0
166	20230915	174300	754171910	5010	5010	5010	5010	0
167	20230915	174200	754171910	5010	5010	5010	5010	0
168	20230915	174100	754171910	5010	5010	5010	5010	0
169	20230915	174000	754171910	5010	5010	5010	5010	0
170	20230915	173900	754171910	5010	5010	5010	5010	0
171	20230915	173800	754171910	5010	5010	5010	5010	0
172	20230915	173700	754171910	5010	5010	5010	5010	0
173	20230915	173600	754171910	5010	5010	5010	5010	0
174	20230915	173500	754171910	5010	5010	5010	5010	0
175	20230915	173400	754171910	5010	5010	5010	5010	0
176	20230915	173300	754171910	5010	5010	5010	5010	0
177	20230915	173200	754171910	5010	5010	5010	5010	0
178	20230915	173100	754171910	5010	5010	5010	5010	0
179	20230915	173000	754171910	5010	5010	5010	5010	0
180	20230915	172900	754171910	5010	5010	5010	5010	0
181	20230915	172800	754171910	5010	5010	5010	5010	0
182	20230915	172700	754171910	5010	5010	5010	5010	4390
183	20230915	172600	754171910	5010	5010	5010	5010	0
184	20230915	172500	754171910	5010	5010	5010	5010	0
185	20230915	172400	754171910	5010	5010	5010	5010	0
186	20230915	172300	754171910	5010	5010	5010	5010	0
187	20230915	172200	754171910	5010	5010	5010	5010	0
188	20230915	172100	754171910	5010	5010	5010	5010	0
189	20230915	172000	754171910	5010	5010	5010	5010	0
190	20230915	171900	754171910	5010	5010	5010	5010	0
191	20230915	171800	754171910	5010	5010	5010	5010	0
192	20230915	171700	754171910	5010	5010	5010	5010	0
193	20230915	171600	754171910	5010	5010	5010	5010	0
194	20230915	171500	754171910	5010	5010	5010	5010	0
195	20230915	171400	754171910	5010	5010	5010	5010	0
196	20230915	171300	754171910	5010	5010	5010	5010	0
197	20230915	171200	754171910	5010	5010	5010	5010	0
198	20230915	171100	754171910	5010	5010	5010	5010	0
199	20230915	171000	754171910	5010	5010	5010	5010	0
200	20230915	170900	754171910	5010	5010	5010	5010	0
201	20230915	170800	754171910	5010	5010	5010	5010	0
202	20230915	170700	754171910	5010	5010	5010	5010	0
203	20230915	170600	754171910	5010	5010	5010	5010	0
204	20230915	170500	754171910	5010	5010	5010	5010	0
205	20230915	170400	754171910	5010	5010	5010	5010	0
206	20230915	170300	754171910	5010	5010	5010	5010	0
207	20230915	170200	754171910	5010	5010	5010	5010	0
208	20230915	170100	754171910	5010	5010	5010	5010	0
209	20230915	170000	754171910	5010	5010	5010	5010	0
210	20230915	165900	754171910	5010	5010	5010	5010	0
211	20230915	165800	754171910	5010	5010	5010	5010	0
212	20230915	165700	754171910	5010	5010	5010	5010	4390
213	20230915	165600	754171910	5010	5010	5010	5010	0
214	20230915	165500	754171910	5010	5010	5010	5010	0
215	20230915	165400	754171910	5010	5010	5010	5010	0
216	20230915	165300	754171910	5010	5010	5010	5010	0
217	20230915	165200	754171910	5010	5010	5010	5010	0
218	20230915	165100	754171910	5010	5010	5010	5010	0
219	20230915	165000	754171910	5010	5010	5010	5010	0
220	20230915	164900	754171910	5010	5010	5010	5010	0
221	20230915	164800	754171910	5010	5010	5010	5010	0
222	20230915	164700	754171910	5010	5010	5010	5010	0
223	20230915	164600	754171910	5010	5010	5010	5010	0
224	20230915	164500	754171910	5010	5010	5010	5010	0
225	20230915	164400	754171910	5010	5010	5010	5010	0
226	20230915	164300	754171910	5010	5010	5010	5010	0
227	20230915	164200	754171910	5010	5010	5010	5010	0
228	20230915	164100	754171910	5010	5010	5010	5010	0
229	20230915	164000	754171910	5010	5010	5010	5010	0
230	20230915	163900	754171910	5010	5010	5010	5010	0
231	20230915	163800	754171910	5010	5010	5010	5010	0
232	20230915	163700	754171910	5010	5010	5010	5010	0
233	20230915	163600	754171910	5010	5010	5010	5010	0
234	20230915	163500	754171910	5010	5010	5010	5010	0
235	20230915	163400	754171910	5010	5010	5010	5010	0
236	20230915	163300	754171910	5010	5010	5010	5010	0
237	20230915	163200	754171910	5010	5010	5010	5010	0
238	20230915	163100	754171910	5010	5010	5010	5010	0
239	20230915	163000	754171910	5010	5010	5010	5010	0
240	20230915	162900	754171910	5010	5010	5010	5010	0
241	20230915	162800	754171910	5010	5010	5010	5010	0
242	20230915	162700	754171910	5010	5010	5010	5010	4390
243	20230915	162600	754171910	5010	5010	5010	5010	0
244	20230915	162500	754171910	5010	5010	5010	5010	0
245	20230915	162400	754171910	5010	5010	5010	5010	0
246	20230915	162300	754171910	5010	5010	5010	5010	0
247	20230915	162200	754171910	5010	5010	5010	5010	0
248	20230915	162100	754171910	5010	5010	5010	5010	0
249	20230915	162000	754171910	5010	5010	5010	5010	0
250	20230915	161900	754171910	5010	5010	5010	5010	0
251	20230915	161800	754171910	5010	5010	5010	5010	0
252	20230915	161700	754171910	5010	5010	5010	5010	0
253	20230915	161600	754171910	5010	5010	5010	5010	0
254	20230915	161500	754171910	5010	5010	5010	5010	0
255	20230915	161400	754171910	5010	5010	5010	5010	0
256	20230915	161300	754171910	5010	5010	5010	5010	0
257	20230915	161200	754171910	5010	5010	5010	5010	0
258	20230915	161100	754171910	5010	5010	5010	5010	0
259	20230915	161000	754171910	5010	5010	5010	5010	0
260	20230915	160900	754171910	5010	5010	5010	5010	0
261	20230915	160800	754171910	5010	5010	5010	5010	0
262	20230915	160700	754171910	5010	5010	5010	5010	0
263	20230915	160600	754171910	5010	5010	5010	5010	0
264	20230915	160500	754171910	5010	5010	5010	5010	0
265	20230915	160400	754171910	5010	5010	5010	5010	0
266	20230915	160300	754171910	5010	5010	5010	5010	0
267	20230915	160200	754171910	5010	5010	5010	5010	0
268	20230915	160100	754171910	5010	5010	5010	5010	0
269	20230915	160000	754171910	5010	5010	5010	5010	0
270	20230915	155900	754171910	5010	5010	5010	5010	0
271	20230915	155800	754171910	5010	5010	5010	5010	0
272	20230915	155700	754171910	5010	5010	5010	5010	4390
273	20230915	155600	754171910	5010	5010	5010	5010	0
274	20230915	155500	754171910	5010	5010	5010	5010	0
275	20230915	155400	754171910	5010	5010	5010	5010	0
276	20230915	155300	754171910	5010	5010	5010	5010	0
277	20230915	155200	754171910	5010	5010	5010	5010	0
278	20230915	155100	754171910	5010	5010	5010	5010	0
279	20230915	155000	754171910	5010	5010	5010	5010	0
280	20230915	154900	754171910	5010	5010	5010	5010	0
281	20230915	154800	754171910	5010	5010	5010	5010	0
282	20230915	154700	754171910	5010	5010	5010	5010	0
283	20230915	154600	754171910	5010	5010	5010	5010	0
284	20230915	154500	754171910	5010	5010	5010	5010	0
285	20230915	154400	754171910	5010	5010	5010	5010	0
286	20230915	154300	754171910	5010	5010	5010	5010	0
287	20230915	154200	754171910	5010	5010	5010	5010	0
288	20230915	154100	754171910	5010	5010	5010	5010	0
289	20230915	154000	754171910	5010	5010	5010	5010	0
290	20230915	153900	754171910	5010	5010	5010	5010	0
291	20230915	153800	754171910	5010	5010	5010	5010	0
292	20230915	153700	754171910	5010	5010	5010	5010	0
293	20230915	153600	754171910	5010	5010	5010	5010	0
294	20230915	153500	754171910	5010	5010	5010	5010	0
295	20230915	153400	754171910	5010	5010	5010	5010	0
296	20230915	153300	754171910	5010	5010	5010	5010	0
297	20230915	153200	754171910	5010	5010	5010	5010	0
298	20230915	153100	754171910	5010	5010	5010	5010	0
299	20230915	153000	754171910	5010	5010	5010	5010	4390
300	20230915	152900	732178010	5000	5000	5000	5000	0
301	20230915	152800	732178010	5000	5000	5000	5000	0
302	20230915	152700	732178010	5000	5000	5000	5000	0
303	20230915	152600	732178010	5000	5000	5000	5000	0
304	20230915	152500	732178010	5000	5000	5000	5000	0
305	20230915	152400	732178010	5000	5000	5000	5000	0
306	20230915	152300	732178010	5000	5000	5000	5000	0
307	20230915	152200	732178010	5000	5000	5000	5000	0
308	20230915	152100	732178010	5000	5000	5000	5000	0
309	20230915	152000	732178010	5000	5000	5000	5000	0
310	20230915	151900	732178010	5000	5010	5010	5000	650
311	20230915	151800	728928000	5000	5000	5000	5000	400
312	20230915	151700	726928000	5000	5000	5000	5000	614
313	20230915	151600	723858000	5000	4980	5000	4980	10741
314	20230915	151500	670223960	4980	4980	4985	4975	724
315	20230915	151400	666618990	4980	4985	4985	4980	3656
316	20230915	151300	648411860	4980	4980	4980	4980	200
317	20230915	151200	647415860	4985	4985	4985	4985	0
318	20230915	151100	647415860	4985	4975	4985	4975	2177
319	20230915	151000	636579975	4975	4975	4975	4975	490
320	20230915	150900	634142225	4980	4985	4985	4980	101
321	20230915	150800	633638745	4985	4985	4985	4985	0
322	20230915	150700	633638745	4985	4980	4985	4980	22
323	20230915	150600	633529180	4980	4980	4980	4980	22
324	20230915	150500	633419620	4975	4980	4980	4975	221
325	20230915	150400	632320135	4985	4985	4985	4985	0
326	20230915	150300	632320135	4985	4980	4985	4980	201
327	20230915	150200	631319150	4985	4985	4985	4985	0
328	20230915	150100	631319150	4985	4985	4985	4985	0
329	20230915	150000	631319150	4985	4980	4985	4980	451
330	20230915	145900	629071165	4985	4985	4985	4985	0
331	20230915	145800	629071165	4985	4975	4985	4975	2
332	20230915	145700	629061205	4975	4975	4975	4975	380
333	20230915	145600	627170705	4980	4980	4980	4980	1
334	20230915	145500	627165725	4980	4980	4980	4980	2
335	20230915	145400	627155765	4980	4980	4980	4980	2009
336	20230915	145300	617150945	4985	4985	4985	4985	0
337	20230915	145200	617150945	4985	4985	4985	4985	1
338	20230915	145100	617145960	4980	4980	4980	4980	2
339	20230915	145000	617136000	4985	4985	4985	4985	100
340	20230915	144900	616637500	4980	4980	4980	4980	70
341	20230915	144800	616288900	4985	4985	4985	4985	0
342	20230915	144700	616288900	4985	4985	4985	4985	292
343	20230915	144600	614833280	4990	4980	4990	4980	349
344	20230915	144500	613094200	4985	4985	4985	4985	377
345	20230915	144400	611214855	4985	4985	4985	4980	3006
346	20230915	144300	596244945	4985	4985	4985	4985	5
347	20230915	144200	596220020	4985	4985	4985	4985	5
348	20230915	144100	596195095	4985	4985	4985	4985	814
349	20230915	144000	592137305	4985	4995	4995	4985	220
350	20230915	143900	591040470	4990	4995	4995	4990	6
351	20230915	143800	591010505	4995	4995	4995	4985	1674
352	20230915	143700	582665280	4995	4995	4995	4995	8
353	20230915	143600	582625320	4995	4995	4995	4995	5
354	20230915	143500	582600345	4995	4995	4995	4995	7
355	20230915	143400	582565380	4995	4995	4995	4985	177
356	20230915	143300	581682955	4995	4995	4995	4995	5
357	20230915	143200	581657980	4995	4995	4995	4985	384
358	20230915	143100	579741670	4995	4995	4995	4995	8
359	20230915	143000	579701710	4995	4995	4995	4995	5
360	20230915	142900	579676735	4995	5000	5000	4990	153
361	20230915	142800	578913215	5000	5000	5000	4995	525
362	20230915	142700	576290800	5000	4990	5000	4990	512
363	20230915	142600	573733460	4995	4990	4995	4990	29
364	20230915	142500	573588715	4995	4990	4995	4990	1019
365	20230915	142400	568503890	4985	4985	4990	4985	13
366	20230915	142300	568439060	4990	4990	4990	4990	7
367	20230915	142200	568404130	4990	4985	4990	4985	101
368	20230915	142100	567900605	4985	4985	4985	4985	6
369	20230915	142000	567870695	4985	4990	4990	4985	609
370	20230915	141900	564834820	4990	4990	4990	4990	10
371	20230915	141800	564784920	4990	4990	4990	4990	6
372	20230915	141700	564754980	4990	4985	4990	4985	55
373	20230915	141600	564480770	4985	4990	4990	4985	585
374	20230915	141500	561564530	4990	4985	4990	4985	17
375	20230915	141400	561479760	4995	4985	4995	4985	9
376	20230915	141300	561434815	4995	4985	4995	4985	519
377	20230915	141200	558847520	4995	4995	4995	4995	5
378	20230915	141100	558822545	4995	4995	4995	4995	7
379	20230915	141000	558787580	4995	4990	4995	4990	9
380	20230915	140900	558742630	4995	4995	4995	4995	5
381	20230915	140800	558717655	4995	4995	4995	4995	7
382	20230915	140700	558682690	4995	4995	4995	4995	8
383	20230915	140600	558642730	4995	4995	4995	4990	304
384	20230915	140500	557125735	4990	4995	4995	4990	422
385	20230915	140400	555019930	4995	5000	5000	4995	9
386	20230915	140300	554974950	5000	5000	5000	5000	7
387	20230915	140200	554939950	5000	4990	5000	4990	12
388	20230915	140100	554879960	4990	4995	5000	4990	86
389	20230915	140000	554450655	4995	4995	4995	4995	101
390	20230915	135900	553946160	4995	4995	4995	4995	11
391	20230915	135800	553891215	4995	4995	4995	4990	9
392	20230915	135700	553846265	4995	4990	4995	4990	133
393	20230915	135600	553182570	4990	4990	4990	4990	15
394	20230915	135500	553107720	4990	4985	4990	4985	119
395	20230915	135400	552514475	4985	4985	4985	4985	7
396	20230915	135300	552479580	4985	5000	5000	4985	384
397	20230915	135200	550565305	5000	5000	5000	5000	8
398	20230915	135100	550525305	5000	5000	5000	5000	7
399	20230915	135000	550490305	5000	5000	5000	4985	1127
400	20230915	134900	544869770	5000	5000	5000	4990	9
401	20230915	134800	544824780	4990	5000	5000	4990	1180
402	20230915	134700	538933805	5000	5000	5000	5000	5
403	20230915	134600	538908805	5000	5000	5000	5000	9
404	20230915	134500	538863805	4995	5000	5000	4995	27
405	20230915	134400	538728810	5000	5000	5000	5000	15
406	20230915	134300	538653810	5000	5010	5010	4995	1363
407	20230915	134200	531838975	5010	5010	5010	5010	354
408	20230915	134100	530065435	5010	5000	5010	5000	982
409	20230915	134000	525155385	5000	5000	5000	4995	128
410	20230915	133900	524515985	5000	4995	5000	4990	380
411	20230915	133800	522619360	4995	4995	4995	4995	5
412	20230915	133700	522594385	4995	4995	4995	4980	341
413	20230915	133600	520896080	4995	4995	4995	4995	7
414	20230915	133500	520861115	4995	4995	4995	4995	548
415	20230915	133400	518123855	4995	4990	4995	4990	9
416	20230915	133300	518078925	4990	4990	4990	4990	7
417	20230915	133200	518043995	4990	4980	4990	4980	329
418	20230915	133100	516405525	4980	4980	4980	4980	8
419	20230915	133000	516365685	4980	4980	4980	4980	7
420	20230915	132900	516330825	4980	4975	4980	4975	9
421	20230915	132800	516286030	4975	4975	4975	4975	55
422	20230915	132700	516012405	4975	4975	4975	4975	58
423	20230915	132600	515723855	4975	4975	4975	4975	88
424	20230915	132500	515286055	4975	4975	4975	4975	7
425	20230915	132400	515251230	4975	4975	4975	4975	114
426	20230915	132300	514684080	4975	4975	4975	4975	1104
427	20230915	132200	509191680	4980	4980	4980	4980	54
428	20230915	132100	508922760	4980	4980	4980	4980	0
429	20230915	132000	508922760	4980	4980	4980	4980	0
430	20230915	131900	508922760	4980	4980	4980	4980	100
431	20230915	131800	508424760	4980	4980	4980	4980	0
432	20230915	131700	508424760	4980	4980	4980	4980	0
433	20230915	131600	508424760	4980	4980	4980	4980	0
434	20230915	131500	508424760	4980	4980	4980	4980	0
435	20230915	131400	508424760	4980	4980	4980	4980	200
436	20230915	131300	507428760	4980	4980	4980	4980	0
437	20230915	131200	507428760	4980	4980	4980	4980	0
438	20230915	131100	507428760	4980	4980	4980	4980	1
439	20230915	131000	507423780	4970	4970	4970	4970	0
440	20230915	130900	507423780	4970	4975	4975	4970	16
441	20230915	130800	507344255	4980	4980	4980	4980	0
442	20230915	130700	507344255	4980	4980	4980	4980	0
443	20230915	130600	507344255	4980	4980	4980	4980	0
444	20230915	130500	507344255	4980	4980	4980	4980	1
445	20230915	130400	507339275	4980	4980	4980	4980	0
446	20230915	130300	507339275	4980	4980	4980	4980	500
447	20230915	130200	504849275	4980	4980	4980	4980	0
448	20230915	130100	504849275	4980	4980	4980	4980	0
449	20230915	130000	504849275	4980	4980	4980	4980	0
450	20230915	125900	504849275	4980	4980	4980	4980	0
451	20230915	125800	504849275	4980	4980	4980	4980	1
452	20230915	125700	504844295	4970	4980	4980	4970	132
453	20230915	125600	504188155	4965	4970	4970	4965	2398
454	20230915	125500	492270640	4980	4985	4985	4975	4471
455	20230915	125400	470013590	4995	4995	4995	4995	6
456	20230915	125300	469983620	4995	4995	4995	4995	0
457	20230915	125200	469983620	4995	4995	4995	4995	1
458	20230915	125100	469978625	4980	4995	4995	4980	105
459	20230915	125000	469454225	4985	4985	4985	4985	0
460	20230915	124900	469454225	4985	4985	4985	4985	0
461	20230915	124800	469454225	4985	4985	4985	4985	116
462	20230915	124700	468875965	4985	4985	4985	4985	0
463	20230915	124600	468875965	4985	4985	4985	4985	0
464	20230915	124500	468875965	4985	4985	4985	4985	1
465	20230915	124400	468870980	4995	4995	4995	4995	0
466	20230915	124300	468870980	4995	4995	4995	4995	0
467	20230915	124200	468870980	4995	4995	4995	4995	1
468	20230915	124100	468865985	4995	4995	4995	4995	0
469	20230915	124000	468865985	4995	4995	4995	4995	0
470	20230915	123900	468865985	4995	4990	4995	4990	23
471	20230915	123800	468751165	4995	4995	4995	4995	0
472	20230915	123700	468751165	4995	4995	4995	4995	0
473	20230915	123600	468751165	4995	4995	4995	4995	0
474	20230915	123500	468751165	4995	4995	4995	4995	0
475	20230915	123400	468751165	4995	4990	4995	4990	48
476	20230915	123300	468511640	4985	4985	4985	4985	0
477	20230915	123200	468511640	4985	4985	4985	4985	435
478	20230915	123100	466343165	4990	4990	4990	4990	44
479	20230915	123000	466123605	4995	4995	4995	4995	0
480	20230915	122900	466123605	4995	4995	4995	4995	0
481	20230915	122800	466123605	4995	4995	4995	4995	1
482	20230915	122700	466118610	4985	4985	4985	4985	0
483	20230915	122600	466118610	4985	4985	4985	4985	559
484	20230915	122500	463331995	4985	4985	4985	4985	0
485	20230915	122400	463331995	4985	5000	5000	4985	2
486	20230915	122300	463322010	4985	4985	4985	4985	0
487	20230915	122200	463322010	4985	4985	4985	4985	30
488	20230915	122100	463172460	4995	4995	4995	4995	0
489	20230915	122000	463172460	4995	4990	4995	4990	435
490	20230915	121900	461000595	4985	4990	4990	4985	25
491	20230915	121800	460875925	4990	4990	4990	4990	0
492	20230915	121700	460875925	4990	4990	4990	4990	50
493	20230915	121600	460626425	4995	4995	4995	4995	1
494	20230915	121500	460621430	4985	4985	4985	4985	207
495	20230915	121400	459589535	4985	4985	4985	4985	0
496	20230915	121300	459589535	4985	4985	4985	4985	200
497	20230915	121200	458592535	4995	4995	4995	4995	6
498	20230915	121100	458562565	4980	4980	4980	4980	373
499	20230915	121000	456705025	4980	4980	4980	4980	0
500	20230915	120900	456705025	4980	4990	4990	4980	1142
501	20230915	120800	451016875	5000	5000	5000	5000	0
502	20230915	120700	451016875	5000	5000	5000	5000	0
503	20230915	120600	451016875	5000	5000	5000	5000	1
504	20230915	120500	451011875	4990	4990	4990	4990	0
505	20230915	120400	451011875	4990	4990	5000	4990	102
506	20230915	120300	450502885	5000	5000	5000	5000	100
507	20230915	120200	450002885	5000	5000	5000	5000	0
508	20230915	120100	450002885	5000	5000	5000	5000	2
509	20230915	120000	449992885	5000	4990	5000	4990	324
510	20230915	115900	448374885	4990	4990	4990	4990	0
511	20230915	115800	448374885	4990	4990	4990	4990	9
512	20230915	115700	448329975	5000	5000	5000	5000	0
513	20230915	115600	448329975	5000	5000	5000	5000	3
514	20230915	115500	448314975	5000	5000	5000	5000	0
515	20230915	115400	448314975	5000	5000	5000	5000	0
516	20230915	115300	448314975	5000	5000	5000	5000	50
517	20230915	115200	448064975	5000	5000	5000	5000	0
518	20230915	115100	448064975	5000	5000	5000	5000	0
519	20230915	115000	448064975	5000	5000	5000	5000	1
520	20230915	114900	448059975	4980	4995	4995	4980	613
521	20230915	114800	445005525	4995	4995	4995	4995	724
522	20230915	114700	441389145	5000	4995	5000	4995	248
523	20230915	114600	440150180	4995	4995	4995	4995	269
524	20230915	114500	438806525	4985	4985	4985	4985	42
525	20230915	114400	438597155	4985	4985	4985	4985	478
526	20230915	114300	436214325	4980	4980	4980	4980	0
527	20230915	114200	436214325	4980	4980	4980	4980	0
528	20230915	114100	436214325	4980	4980	4985	4980	1468
529	20230915	114000	428903625	4985	4980	4985	4980	3
530	20230915	113900	428888675	4985	4985	4985	4985	22
531	20230915	113800	428779005	4990	4990	4990	4990	0
532	20230915	113700	428779005	4990	4990	4990	4990	10
533	20230915	113600	428729105	4995	4990	4995	4990	9
534	20230915	113500	428684190	4975	4990	4990	4975	1630
535	20230915	113400	420569765	4985	4985	4985	4985	0
536	20230915	113300	420569765	4985	4985	4985	4985	0
537	20230915	113200	420569765	4985	4985	4985	4985	0
538	20230915	113100	420569765	4985	4985	4985	4985	0
539	20230915	113000	420569765	4985	4975	4985	4975	325
540	20230915	112900	418950640	4980	4980	4980	4980	390
541	20230915	112800	417008440	4980	4980	4980	4980	0
542	20230915	112700	417008440	4980	4980	4980	4980	339
543	20230915	112600	415320220	4980	4980	4980	4980	427
544	20230915	112500	413193760	4980	4980	4980	4980	0
545	20230915	112400	413193760	4980	4980	4980	4980	0
546	20230915	112300	413193760	4980	4980	4980	4980	277
547	20230915	112200	411814300	4975	4975	4975	4975	0
548	20230915	112100	411814300	4975	4975	4975	4975	217
549	20230915	112000	410734725	4980	4985	4985	4980	26
550	20230915	111900	410605240	4980	4980	4980	4980	31
551	20230915	111800	410450860	4980	4990	4990	4980	2268
552	20230915	111700	399148945	4990	4990	4990	4990	188
553	20230915	111600	398210825	4990	4990	4990	4990	0
554	20230915	111500	398210825	4990	4990	4990	4990	40
555	20230915	111400	398011225	4990	4990	4990	4990	50
556	20230915	111300	397761725	5000	4990	5000	4990	18
557	20230915	111200	397671885	4985	5000	5000	4985	427
558	20230915	111100	395540640	4995	4995	4995	4995	21
559	20230915	111000	395435745	4995	4995	4995	4995	139
560	20230915	110900	394741440	4985	4990	4995	4985	1486
561	20230915	110800	387326345	4995	4995	4995	4995	20
562	20230915	110700	387226445	4995	4990	4995	4990	130
563	20230915	110600	386577595	4995	4995	4995	4995	524
564	20230915	110500	383960215	5000	4995	5000	4995	163
565	20230915	110400	383145865	4995	4995	4995	4995	559
566	20230915	110300	380353660	4995	5000	5000	4995	33
567	20230915	110200	380188810	5000	5000	5000	5000	0
568	20230915	110100	380188810	5000	5000	5000	5000	16
569	20230915	110000	380108810	5020	5020	5020	5020	10
570	20230915	105900	380058610	4990	5020	5020	4990	46
571	20230915	105800	379828770	5020	5000	5020	4995	160
572	20230915	105700	379029070	5020	5020	5020	5020	10
573	20230915	105600	378978870	5020	5020	5020	5020	30
574	20230915	105500	378828270	5020	5020	5020	5020	10
575	20230915	105400	378778070	5020	5020	5020	5020	20
576	20230915	105300	378677670	5000	5020	5020	5000	260
577	20230915	105200	377377470	5000	5000	5020	5000	47
578	20230915	105100	377142270	5020	5000	5020	4980	2010
579	20230915	105000	367115285	5020	5020	5020	5020	27
580	20230915	104900	366979745	5020	5020	5020	5000	21
581	20230915	104800	366874345	4995	5030	5030	4995	1096
582	20230915	104700	361394295	5000	5010	5030	5000	585
583	20230915	104600	358464415	5010	5030	5030	5010	84
584	20230915	104500	358042175	5040	5040	5040	5040	10
585	20230915	104400	357991775	5040	5040	5040	5040	10
586	20230915	104300	357941375	5040	5040	5040	5010	284
587	20230915	104200	356516015	5040	5040	5040	5040	10
588	20230915	104100	356465615	5040	5040	5040	5040	10
589	20230915	104000	356415215	5030	5030	5030	5010	224
590	20230915	103900	355288795	5030	5030	5030	5030	10
591	20230915	103800	355238495	5030	5030	5030	5030	10
592	20230915	103700	355188195	5030	5020	5030	5020	145
593	20230915	103600	354460095	5030	5030	5030	5030	10
594	20230915	103500	354409795	5030	5030	5030	5030	10
595	20230915	103400	354359495	5030	5030	5030	5030	16
596	20230915	103300	354279015	5030	5030	5030	5030	42
597	20230915	103200	354067755	5030	5040	5040	5030	50
598	20230915	103100	353816155	5050	5050	5050	5050	10
599	20230915	103000	353765655	5050	5050	5050	5050	10
600	20230915	102900	353715155	5010	5050	5050	5010	30
601	20230915	102800	353564455	5050	5050	5050	5000	2733
602	20230915	102700	339811665	5040	5050	5050	5040	433
603	20230915	102600	337629245	5050	5050	5050	5040	226
604	20230915	102500	336489445	5040	5050	5050	5040	669
605	20230915	102400	333117585	5050	5050	5050	5050	107
606	20230915	102300	332577235	5060	5040	5060	5040	1378
607	20230915	102200	325620875	5050	5050	5050	5050	540
608	20230915	102100	322893875	5050	5050	5050	5040	24
609	20230915	102000	322772715	5050	5050	5050	5050	510
610	20230915	101900	320197215	5030	5050	5050	5030	20
611	20230915	101800	320096335	5050	5040	5050	5040	250
612	20230915	101700	318835835	5030	5030	5040	5030	1095
613	20230915	101600	313321545	5030	5030	5040	5030	310
614	20230915	101500	311762135	5040	5040	5040	5040	20
615	20230915	101400	311661335	5040	5040	5040	5040	33
616	20230915	101300	311495015	5040	5040	5050	5040	742
617	20230915	101200	307755235	5050	5040	5050	5040	11
618	20230915	101100	307699695	5050	5070	5070	5050	472
619	20230915	101000	305315395	5070	5080	5080	5070	270
620	20230915	100900	303946395	5070	5080	5080	5070	319
621	20230915	100800	302326905	5080	5080	5080	5080	1880
622	20230915	100700	292776505	5080	5020	5100	5020	16471
623	20230915	100600	209365985	5030	5030	5030	5030	307
624	20230915	100500	207821775	5030	5030	5030	5030	10
625	20230915	100400	207771475	5030	5030	5030	5030	20
626	20230915	100300	207670875	5000	5020	5020	5000	151
627	20230915	100200	206915495	5000	5020	5020	5000	18
628	20230915	100100	206825295	5030	5020	5030	5020	39
629	20230915	100000	206629415	5030	5020	5030	5020	284
630	20230915	095900	205202525	5020	5020	5020	5020	81
631	20230915	095800	204795905	5020	5020	5020	5020	1213
632	20230915	095700	198706645	5010	5010	5020	5000	1101
633	20230915	095600	193180265	5010	5010	5010	5010	10
634	20230915	095500	193130165	5020	5010	5020	5010	294
635	20230915	095400	191657075	5010	5010	5020	5010	268
636	20230915	095300	190314295	5020	5000	5020	4990	1065
637	20230915	095200	184982985	5010	5020	5020	5010	82
638	20230915	095100	184571585	5010	5000	5010	4985	1011
639	20230915	095000	179512990	5000	5000	5000	5000	10
640	20230915	094900	179462990	4980	4995	5000	4980	14
641	20230915	094800	179393055	4995	5000	5000	4995	20
642	20230915	094700	179293105	4980	5000	5000	4980	246
643	20230915	094600	178066825	5000	4995	5010	4995	392
644	20230915	094500	176105875	5000	4995	5000	4995	573
645	20230915	094400	173243690	5000	4985	5010	4985	2934
646	20230915	094300	158575620	4985	4970	4985	4970	315
647	20230915	094200	157007720	4970	4965	4970	4965	56
648	20230915	094100	156729460	4970	4955	4970	4955	475
649	20230915	094000	154374045	4970	4970	4970	4970	12
650	20230915	093900	154314405	4970	4970	4970	4970	11
651	20230915	093800	154259735	4970	4970	4970	4970	10
652	20230915	093700	154210035	4970	4970	4970	4950	120
653	20230915	093600	153615635	4950	4970	4970	4950	1142
654	20230915	093500	147959295	4970	4970	4970	4970	1
655	20230915	093400	147954325	4970	4970	4970	4970	103
656	20230915	093300	147442415	4970	4960	4970	4960	51
657	20230915	093200	147189445	4950	4950	4950	4950	276
658	20230915	093100	145823245	4950	4950	4950	4950	249
659	20230915	093000	144590695	4950	4950	4950	4945	1389
660	20230915	092900	137715610	4950	4950	4950	4950	25
661	20230915	092800	137591860	4950	4950	4950	4950	100
662	20230915	092700	137096860	4950	4955	4955	4950	630
663	20230915	092600	133978355	4980	4980	4980	4980	0
664	20230915	092500	133978355	4980	4980	4980	4980	0
665	20230915	092400	133978355	4980	4980	4980	4980	19
666	20230915	092300	133883735	4945	4980	4980	4945	22
667	20230915	092200	133774245	4945	4945	4945	4945	300
668	20230915	092100	132290745	4940	4950	4950	4930	1598
669	20230915	092000	124409485	4950	4970	4970	4940	388
670	20230915	091900	122486530	4975	4995	4995	4975	8995
671	20230915	091800	77655000	4995	5010	5010	4995	10
672	20230915	091700	77605005	5000	5000	5000	5000	327
673	20230915	091600	75970005	4995	4995	4995	4995	50
674	20230915	091500	75720255	4995	4995	4995	4995	6
675	20230915	091400	75690285	4995	4990	4995	4990	2137
676	20230915	091300	65024155	4995	4995	4995	4990	661
677	20230915	091200	61723545	5000	5000	5000	5000	666
678	20230915	091100	58393545	4995	4990	4995	4990	580
679	20230915	091000	55496455	4990	4990	4990	4990	497
680	20230915	090900	53016425	4985	4985	4990	4985	255
681	20230915	090800	51744995	4985	4985	4985	4985	39
682	20230915	090700	51550580	4990	4990	4990	4990	208
683	20230915	090600	50512660	4970	4975	4990	4970	1140
684	20230915	090500	44842150	4975	4980	4990	4975	4741
685	20230915	090400	21232100	4985	4995	4995	4985	457
686	20230915	090300	18952695	4995	4995	4995	4995	126
687	20230915	090200	18323325	4990	5000	5000	4990	1304
688	20230915	090100	11805530	5000	5010	5020	5000	538
689	20230915	090000	9107900	5010	4995	5010	4995	1551