KissMeData/356680/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204000	27192193780	5080	5080	5080	5080	76189
3	20230915	203900	27192193780	5080	5080	5080	5080	0
4	20230915	203800	27192193780	5080	5080	5080	5080	0
5	20230915	203700	27192193780	5080	5080	5080	5080	0
6	20230915	203600	27192193780	5080	5080	5080	5080	0
7	20230915	203500	27192193780	5080	5080	5080	5080	0
8	20230915	203400	27192193780	5080	5080	5080	5080	0
9	20230915	203300	27192193780	5080	5080	5080	5080	0
10	20230915	203200	27192193780	5080	5080	5080	5080	0
11	20230915	203100	27192193780	5080	5080	5080	5080	0
12	20230915	203000	27192193780	5080	5080	5080	5080	0
13	20230915	202900	27192193780	5080	5080	5080	5080	0
14	20230915	202800	27192193780	5080	5080	5080	5080	0
15	20230915	202700	27192193780	5080	5080	5080	5080	0
16	20230915	202600	27192193780	5080	5080	5080	5080	0
17	20230915	202500	27192193780	5080	5080	5080	5080	0
18	20230915	202400	27192193780	5080	5080	5080	5080	0
19	20230915	202300	27192193780	5080	5080	5080	5080	0
20	20230915	202200	27192193780	5080	5080	5080	5080	0
21	20230915	202100	27192193780	5080	5080	5080	5080	0
22	20230915	202000	27192193780	5080	5080	5080	5080	0
23	20230915	201900	27192193780	5080	5080	5080	5080	0
24	20230915	201800	27192193780	5080	5080	5080	5080	0
25	20230915	201700	27192193780	5080	5080	5080	5080	0
26	20230915	201600	27192193780	5080	5080	5080	5080	0
27	20230915	201500	27192193780	5080	5080	5080	5080	0
28	20230915	201400	27192193780	5080	5080	5080	5080	0
29	20230915	201300	27192193780	5080	5080	5080	5080	0
30	20230915	201200	27192193780	5080	5080	5080	5080	0
31	20230915	201100	27192193780	5080	5080	5080	5080	0
32	20230915	201000	27192193780	5080	5080	5080	5080	76189
33	20230915	200900	27192193780	5080	5080	5080	5080	0
34	20230915	200800	27192193780	5080	5080	5080	5080	0
35	20230915	200700	27192193780	5080	5080	5080	5080	0
36	20230915	200600	27192193780	5080	5080	5080	5080	0
37	20230915	200500	27192193780	5080	5080	5080	5080	0
38	20230915	200400	27192193780	5080	5080	5080	5080	0
39	20230915	200300	27192193780	5080	5080	5080	5080	0
40	20230915	200200	27192193780	5080	5080	5080	5080	0
41	20230915	200100	27192193780	5080	5080	5080	5080	0
42	20230915	200000	27192193780	5080	5080	5080	5080	0
43	20230915	195900	27192193780	5080	5080	5080	5080	0
44	20230915	195800	27192193780	5080	5080	5080	5080	0
45	20230915	195700	27192193780	5080	5080	5080	5080	0
46	20230915	195600	27192193780	5080	5080	5080	5080	0
47	20230915	195500	27192193780	5080	5080	5080	5080	0
48	20230915	195400	27192193780	5080	5080	5080	5080	0
49	20230915	195300	27192193780	5080	5080	5080	5080	0
50	20230915	195200	27192193780	5080	5080	5080	5080	0
51	20230915	195100	27192193780	5080	5080	5080	5080	0
52	20230915	195000	27192193780	5080	5080	5080	5080	0
53	20230915	194900	27192193780	5080	5080	5080	5080	0
54	20230915	194800	27192193780	5080	5080	5080	5080	0
55	20230915	194700	27192193780	5080	5080	5080	5080	0
56	20230915	194600	27192193780	5080	5080	5080	5080	0
57	20230915	194500	27192193780	5080	5080	5080	5080	0
58	20230915	194400	27192193780	5080	5080	5080	5080	0
59	20230915	194300	27192193780	5080	5080	5080	5080	0
60	20230915	194200	27192193780	5080	5080	5080	5080	0
61	20230915	194100	27192193780	5080	5080	5080	5080	0
62	20230915	194000	27192193780	5080	5080	5080	5080	76189
63	20230915	193900	27192193780	5080	5080	5080	5080	0
64	20230915	193800	27192193780	5080	5080	5080	5080	0
65	20230915	193700	27192193780	5080	5080	5080	5080	0
66	20230915	193600	27192193780	5080	5080	5080	5080	0
67	20230915	193500	27192193780	5080	5080	5080	5080	0
68	20230915	193400	27192193780	5080	5080	5080	5080	0
69	20230915	193300	27192193780	5080	5080	5080	5080	0
70	20230915	193200	27192193780	5080	5080	5080	5080	0
71	20230915	193100	27192193780	5080	5080	5080	5080	0
72	20230915	193000	27192193780	5080	5080	5080	5080	0
73	20230915	192900	27192193780	5080	5080	5080	5080	0
74	20230915	192800	27192193780	5080	5080	5080	5080	0
75	20230915	192700	27192193780	5080	5080	5080	5080	0
76	20230915	192600	27192193780	5080	5080	5080	5080	0
77	20230915	192500	27192193780	5080	5080	5080	5080	0
78	20230915	192400	27192193780	5080	5080	5080	5080	0
79	20230915	192300	27192193780	5080	5080	5080	5080	0
80	20230915	192200	27192193780	5080	5080	5080	5080	0
81	20230915	192100	27192193780	5080	5080	5080	5080	0
82	20230915	192000	27192193780	5080	5080	5080	5080	0
83	20230915	191900	27192193780	5080	5080	5080	5080	0
84	20230915	191800	27192193780	5080	5080	5080	5080	0
85	20230915	191700	27192193780	5080	5080	5080	5080	0
86	20230915	191600	27192193780	5080	5080	5080	5080	0
87	20230915	191500	27192193780	5080	5080	5080	5080	0
88	20230915	191400	27192193780	5080	5080	5080	5080	0
89	20230915	191300	27192193780	5080	5080	5080	5080	0
90	20230915	191200	27192193780	5080	5080	5080	5080	0
91	20230915	191100	27192193780	5080	5080	5080	5080	0
92	20230915	191000	27192193780	5080	5080	5080	5080	76189
93	20230915	190900	27192193780	5080	5080	5080	5080	0
94	20230915	190800	27192193780	5080	5080	5080	5080	0
95	20230915	190700	27192193780	5080	5080	5080	5080	0
96	20230915	190600	27192193780	5080	5080	5080	5080	0
97	20230915	190500	27192193780	5080	5080	5080	5080	0
98	20230915	190400	27192193780	5080	5080	5080	5080	0
99	20230915	190300	27192193780	5080	5080	5080	5080	0
100	20230915	190200	27192193780	5080	5080	5080	5080	0
101	20230915	190100	27192193780	5080	5080	5080	5080	0
102	20230915	190000	27192193780	5080	5080	5080	5080	0
103	20230915	185900	27192193780	5080	5080	5080	5080	0
104	20230915	185800	27192193780	5080	5080	5080	5080	0
105	20230915	185700	27192193780	5080	5080	5080	5080	0
106	20230915	185600	27192193780	5080	5080	5080	5080	0
107	20230915	185500	27192193780	5080	5080	5080	5080	0
108	20230915	185400	27192193780	5080	5080	5080	5080	0
109	20230915	185300	27192193780	5080	5080	5080	5080	0
110	20230915	185200	27192193780	5080	5080	5080	5080	0
111	20230915	185100	27192193780	5080	5080	5080	5080	0
112	20230915	185000	27192193780	5080	5080	5080	5080	0
113	20230915	184900	27192193780	5080	5080	5080	5080	0
114	20230915	184800	27192193780	5080	5080	5080	5080	0
115	20230915	184700	27192193780	5080	5080	5080	5080	0
116	20230915	184600	27192193780	5080	5080	5080	5080	0
117	20230915	184500	27192193780	5080	5080	5080	5080	0
118	20230915	184400	27192193780	5080	5080	5080	5080	0
119	20230915	184300	27192193780	5080	5080	5080	5080	0
120	20230915	184200	27192193780	5080	5080	5080	5080	0
121	20230915	184100	27192193780	5080	5080	5080	5080	0
122	20230915	184000	27192193780	5080	5080	5080	5080	76189
123	20230915	183900	27192193780	5080	5080	5080	5080	0
124	20230915	183800	27192193780	5080	5080	5080	5080	0
125	20230915	183700	27192193780	5080	5080	5080	5080	0
126	20230915	183600	27192193780	5080	5080	5080	5080	0
127	20230915	183500	27192193780	5080	5080	5080	5080	0
128	20230915	183400	27192193780	5080	5080	5080	5080	0
129	20230915	183300	27192193780	5080	5080	5080	5080	0
130	20230915	183200	27192193780	5080	5080	5080	5080	0
131	20230915	183100	27192193780	5080	5080	5080	5080	0
132	20230915	183000	27192193780	5080	5080	5080	5080	0
133	20230915	182900	27192193780	5080	5080	5080	5080	0
134	20230915	182800	27192193780	5080	5080	5080	5080	0
135	20230915	182700	27192193780	5080	5080	5080	5080	0
136	20230915	182600	27192193780	5080	5080	5080	5080	0
137	20230915	182500	27192193780	5080	5080	5080	5080	0
138	20230915	182400	27192193780	5080	5080	5080	5080	0
139	20230915	182300	27192193780	5080	5080	5080	5080	0
140	20230915	182200	27192193780	5080	5080	5080	5080	0
141	20230915	182100	27192193780	5080	5080	5080	5080	0
142	20230915	182000	27192193780	5080	5080	5080	5080	0
143	20230915	181900	27192193780	5080	5080	5080	5080	0
144	20230915	181800	27192193780	5080	5080	5080	5080	0
145	20230915	181700	27192193780	5080	5080	5080	5080	0
146	20230915	181600	27192193780	5080	5080	5080	5080	0
147	20230915	181500	27192193780	5080	5080	5080	5080	0
148	20230915	181400	27192193780	5080	5080	5080	5080	0
149	20230915	181300	27192193780	5080	5080	5080	5080	0
150	20230915	181200	27192193780	5080	5080	5080	5080	0
151	20230915	181100	27192193780	5080	5080	5080	5080	0
152	20230915	181000	27192193780	5080	5080	5080	5080	76189
153	20230915	180900	27192193780	5080	5080	5080	5080	0
154	20230915	180800	27192193780	5080	5080	5080	5080	0
155	20230915	180700	27192193780	5080	5080	5080	5080	0
156	20230915	180600	27192193780	5080	5080	5080	5080	0
157	20230915	180500	27192193780	5080	5080	5080	5080	0
158	20230915	180400	27192193780	5080	5080	5080	5080	0
159	20230915	180300	27192193780	5080	5080	5080	5080	0
160	20230915	180200	27192193780	5080	5080	5080	5080	0
161	20230915	180100	27192193780	5080	5080	5080	5080	0
162	20230915	180000	27192193780	5080	5080	5080	5080	0
163	20230915	175900	27192193780	5080	5080	5080	5080	0
164	20230915	175800	27192193780	5080	5080	5080	5080	0
165	20230915	175700	27192193780	5080	5080	5080	5080	0
166	20230915	175600	27192193780	5080	5080	5080	5080	0
167	20230915	175500	27192193780	5080	5080	5080	5080	0
168	20230915	175400	27192193780	5080	5080	5080	5080	0
169	20230915	175300	27192193780	5080	5080	5080	5080	0
170	20230915	175200	27192193780	5080	5080	5080	5080	0
171	20230915	175100	27192193780	5080	5080	5080	5080	0
172	20230915	175000	27192193780	5080	5080	5080	5080	0
173	20230915	174900	27192193780	5080	5080	5080	5080	0
174	20230915	174800	27192193780	5080	5080	5080	5080	0
175	20230915	174700	27192193780	5080	5080	5080	5080	0
176	20230915	174600	27192193780	5080	5080	5080	5080	0
177	20230915	174500	27192193780	5080	5080	5080	5080	0
178	20230915	174400	27192193780	5080	5080	5080	5080	0
179	20230915	174300	27192193780	5080	5080	5080	5080	0
180	20230915	174200	27192193780	5080	5080	5080	5080	0
181	20230915	174100	27192193780	5080	5080	5080	5080	0
182	20230915	174000	27192193780	5080	5080	5080	5080	76189
183	20230915	173900	27192193780	5080	5080	5080	5080	0
184	20230915	173800	27192193780	5080	5080	5080	5080	0
185	20230915	173700	27192193780	5080	5080	5080	5080	0
186	20230915	173600	27192193780	5080	5080	5080	5080	0
187	20230915	173500	27192193780	5080	5080	5080	5080	0
188	20230915	173400	27192193780	5080	5080	5080	5080	0
189	20230915	173300	27192193780	5080	5080	5080	5080	0
190	20230915	173200	27192193780	5080	5080	5080	5080	0
191	20230915	173100	27192193780	5080	5080	5080	5080	0
192	20230915	173000	27192193780	5080	5080	5080	5080	0
193	20230915	172900	27192193780	5080	5080	5080	5080	0
194	20230915	172800	27192193780	5080	5080	5080	5080	0
195	20230915	172700	27192193780	5080	5080	5080	5080	0
196	20230915	172600	27192193780	5080	5080	5080	5080	0
197	20230915	172500	27192193780	5080	5080	5080	5080	0
198	20230915	172400	27192193780	5080	5080	5080	5080	0
199	20230915	172300	27192193780	5080	5080	5080	5080	0
200	20230915	172200	27192193780	5080	5080	5080	5080	0
201	20230915	172100	27192193780	5080	5080	5080	5080	0
202	20230915	172000	27192193780	5080	5080	5080	5080	0
203	20230915	171900	27192193780	5080	5080	5080	5080	0
204	20230915	171800	27192193780	5080	5080	5080	5080	0
205	20230915	171700	27192193780	5080	5080	5080	5080	0
206	20230915	171600	27192193780	5080	5080	5080	5080	0
207	20230915	171500	27192193780	5080	5080	5080	5080	0
208	20230915	171400	27192193780	5080	5080	5080	5080	0
209	20230915	171300	27192193780	5080	5080	5080	5080	0
210	20230915	171200	27192193780	5080	5080	5080	5080	0
211	20230915	171100	27192193780	5080	5080	5080	5080	0
212	20230915	171000	27192193780	5080	5080	5080	5080	76189
213	20230915	170900	27192193780	5080	5080	5080	5080	0
214	20230915	170800	27192193780	5080	5080	5080	5080	0
215	20230915	170700	27192193780	5080	5080	5080	5080	0
216	20230915	170600	27192193780	5080	5080	5080	5080	0
217	20230915	170500	27192193780	5080	5080	5080	5080	0
218	20230915	170400	27192193780	5080	5080	5080	5080	0
219	20230915	170300	27192193780	5080	5080	5080	5080	0
220	20230915	170200	27192193780	5080	5080	5080	5080	0
221	20230915	170100	27192193780	5080	5080	5080	5080	0
222	20230915	170000	27192193780	5080	5080	5080	5080	0
223	20230915	165900	27192193780	5080	5080	5080	5080	0
224	20230915	165800	27192193780	5080	5080	5080	5080	0
225	20230915	165700	27192193780	5080	5080	5080	5080	0
226	20230915	165600	27192193780	5080	5080	5080	5080	0
227	20230915	165500	27192193780	5080	5080	5080	5080	0
228	20230915	165400	27192193780	5080	5080	5080	5080	0
229	20230915	165300	27192193780	5080	5080	5080	5080	0
230	20230915	165200	27192193780	5080	5080	5080	5080	0
231	20230915	165100	27192193780	5080	5080	5080	5080	0
232	20230915	165000	27192193780	5080	5080	5080	5080	0
233	20230915	164900	27192193780	5080	5080	5080	5080	0
234	20230915	164800	27192193780	5080	5080	5080	5080	0
235	20230915	164700	27192193780	5080	5080	5080	5080	0
236	20230915	164600	27192193780	5080	5080	5080	5080	0
237	20230915	164500	27192193780	5080	5080	5080	5080	0
238	20230915	164400	27192193780	5080	5080	5080	5080	0
239	20230915	164300	27192193780	5080	5080	5080	5080	0
240	20230915	164200	27192193780	5080	5080	5080	5080	0
241	20230915	164100	27192193780	5080	5080	5080	5080	0
242	20230915	164000	27192193780	5080	5080	5080	5080	76189
243	20230915	163900	27192193780	5080	5080	5080	5080	0
244	20230915	163800	27192193780	5080	5080	5080	5080	0
245	20230915	163700	27192193780	5080	5080	5080	5080	0
246	20230915	163600	27192193780	5080	5080	5080	5080	0
247	20230915	163500	27192193780	5080	5080	5080	5080	0
248	20230915	163400	27192193780	5080	5080	5080	5080	0
249	20230915	163300	27192193780	5080	5080	5080	5080	0
250	20230915	163200	27192193780	5080	5080	5080	5080	0
251	20230915	163100	27192193780	5080	5080	5080	5080	0
252	20230915	163000	27192193780	5080	5080	5080	5080	0
253	20230915	162900	27192193780	5080	5080	5080	5080	0
254	20230915	162800	27192193780	5080	5080	5080	5080	0
255	20230915	162700	27192193780	5080	5080	5080	5080	0
256	20230915	162600	27192193780	5080	5080	5080	5080	0
257	20230915	162500	27192193780	5080	5080	5080	5080	0
258	20230915	162400	27192193780	5080	5080	5080	5080	0
259	20230915	162300	27192193780	5080	5080	5080	5080	0
260	20230915	162200	27192193780	5080	5080	5080	5080	0
261	20230915	162100	27192193780	5080	5080	5080	5080	0
262	20230915	162000	27192193780	5080	5080	5080	5080	0
263	20230915	161900	27192193780	5080	5080	5080	5080	0
264	20230915	161800	27192193780	5080	5080	5080	5080	0
265	20230915	161700	27192193780	5080	5080	5080	5080	0
266	20230915	161600	27192193780	5080	5080	5080	5080	0
267	20230915	161500	27192193780	5080	5080	5080	5080	0
268	20230915	161400	27192193780	5080	5080	5080	5080	0
269	20230915	161300	27192193780	5080	5080	5080	5080	0
270	20230915	161200	27192193780	5080	5080	5080	5080	0
271	20230915	161100	27192193780	5080	5080	5080	5080	0
272	20230915	161000	27192193780	5080	5080	5080	5080	76189
273	20230915	160900	27192193780	5080	5080	5080	5080	0
274	20230915	160800	27192193780	5080	5080	5080	5080	0
275	20230915	160700	27192193780	5080	5080	5080	5080	0
276	20230915	160600	27192193780	5080	5080	5080	5080	0
277	20230915	160500	27192193780	5080	5080	5080	5080	0
278	20230915	160400	27192193780	5080	5080	5080	5080	0
279	20230915	160300	27192193780	5080	5080	5080	5080	0
280	20230915	160200	27192193780	5080	5080	5080	5080	0
281	20230915	160100	27192193780	5080	5080	5080	5080	0
282	20230915	160000	27192193780	5080	5080	5080	5080	0
283	20230915	155900	27192193780	5080	5080	5080	5080	0
284	20230915	155800	27192193780	5080	5080	5080	5080	0
285	20230915	155700	27192193780	5080	5080	5080	5080	0
286	20230915	155600	27192193780	5080	5080	5080	5080	0
287	20230915	155500	27192193780	5080	5080	5080	5080	0
288	20230915	155400	27192193780	5080	5080	5080	5080	0
289	20230915	155300	27192193780	5080	5080	5080	5080	0
290	20230915	155200	27192193780	5080	5080	5080	5080	0
291	20230915	155100	27192193780	5080	5080	5080	5080	0
292	20230915	155000	27192193780	5080	5080	5080	5080	0
293	20230915	154900	27192193780	5080	5080	5080	5080	0
294	20230915	154800	27192193780	5080	5080	5080	5080	0
295	20230915	154700	27192193780	5080	5080	5080	5080	0
296	20230915	154600	27192193780	5080	5080	5080	5080	0
297	20230915	154500	27192193780	5080	5080	5080	5080	0
298	20230915	154400	27192193780	5080	5080	5080	5080	0
299	20230915	154300	27192193780	5080	5080	5080	5080	0
300	20230915	154200	27192193780	5080	5080	5080	5080	0
301	20230915	154100	27192193780	5080	5080	5080	5080	0
302	20230915	154000	27192193780	5080	5080	5080	5080	76189
303	20230915	153900	27192193780	5080	5080	5080	5080	0
304	20230915	153800	27192193780	5080	5080	5080	5080	0
305	20230915	153700	27192193780	5080	5080	5080	5080	0
306	20230915	153600	27192193780	5080	5080	5080	5080	0
307	20230915	153500	27192193780	5080	5080	5080	5080	0
308	20230915	153400	27192193780	5080	5080	5080	5080	0
309	20230915	153300	27192193780	5080	5080	5080	5080	0
310	20230915	153200	27192193780	5080	5080	5080	5080	0
311	20230915	153100	27192193780	5080	5080	5080	5080	0
312	20230915	153000	27192193780	5080	5080	5080	5080	76189
313	20230915	152900	26805153660	5020	5020	5020	5020	0
314	20230915	152800	26805153660	5020	5020	5020	5020	0
315	20230915	152700	26805153660	5020	5020	5020	5020	0
316	20230915	152600	26805153660	5020	5020	5020	5020	0
317	20230915	152500	26805153660	5020	5020	5020	5020	0
318	20230915	152400	26805153660	5020	5020	5020	5020	0
319	20230915	152300	26805153660	5020	5020	5020	5020	0
320	20230915	152200	26805153660	5020	5020	5020	5020	0
321	20230915	152100	26805153660	5020	5020	5020	5020	0
322	20230915	152000	26805153660	5020	5020	5020	5020	0
323	20230915	151900	26805153660	5020	5010	5030	5010	8441
324	20230915	151800	26762810200	5010	5020	5020	5000	6180
325	20230915	151700	26731815170	5020	5000	5020	4995	5013
326	20230915	151600	26706714410	5000	4995	5000	4995	4940
327	20230915	151500	26682034460	5000	4990	5020	4990	3231
328	20230915	151400	26665871045	4990	5000	5000	4990	8104
329	20230915	151300	26625390505	5000	5010	5020	4995	13025
330	20230915	151200	26560241450	5010	5010	5020	5010	5173
331	20230915	151100	26534298490	5010	5020	5020	5010	3202
332	20230915	151000	26518240380	5020	5030	5030	5020	3491
333	20230915	150900	26500708730	5030	5010	5030	5010	2360
334	20230915	150800	26488862560	5010	5010	5030	5010	2615
335	20230915	150700	26475733250	5010	5020	5030	5010	2582
336	20230915	150600	26462783260	5020	5030	5030	5010	4144
337	20230915	150500	26441965930	5030	5030	5030	5020	2863
338	20230915	150400	26427582720	5020	5010	5030	5010	3215
339	20230915	150300	26411446840	5010	5010	5020	5000	1157
340	20230915	150200	26405661350	5000	4990	5020	4990	4316
341	20230915	150100	26384085440	4990	5030	5030	4990	11358
342	20230915	150000	26327283880	5030	5030	5040	5030	1399
343	20230915	145900	26320238260	5030	5010	5040	5010	8152
344	20230915	145800	26279291720	5010	5020	5020	5010	3729
345	20230915	145700	26260605280	5020	5030	5030	5010	1046
346	20230915	145600	26255358100	5020	5020	5030	5010	1867
347	20230915	145500	26245984240	5010	5020	5030	5010	2198
348	20230915	145400	26234952760	5020	5010	5020	5010	1759
349	20230915	145300	26226127040	5010	5010	5020	4995	10240
350	20230915	145200	26174928560	4995	5020	5020	4995	9207
351	20230915	145100	26128905400	5020	5020	5040	5000	9587
352	20230915	145000	26080786370	5020	5020	5030	5010	1560
353	20230915	144900	26072957330	5020	5030	5040	5020	4132
354	20230915	144800	26052183880	5030	5030	5040	5020	6648
355	20230915	144700	26018738730	5030	5030	5030	5020	1710
356	20230915	144600	26010151100	5030	5030	5030	5010	2792
357	20230915	144500	25996148000	5030	5030	5040	5010	10893
358	20230915	144400	25941392230	5030	5010	5030	5010	1499
359	20230915	144300	25933871650	5030	5030	5040	5020	9549
360	20230915	144200	25885793980	5030	4995	5040	4995	14130
361	20230915	144100	25814999480	5000	4990	5000	4990	1330
362	20230915	144000	25808357500	4995	5000	5000	4990	1560
363	20230915	143900	25800560745	4990	4995	5000	4990	907
364	20230915	143800	25796033550	4995	4995	4995	4990	2013
365	20230915	143700	25785978665	4995	4995	5000	4995	3065
366	20230915	143600	25770662865	4995	4995	5000	4995	565
367	20230915	143500	25767839630	4995	4985	4995	4975	3419
368	20230915	143400	25750797210	4990	4990	4990	4985	2656
369	20230915	143300	25737548010	4990	4975	4995	4975	1898
370	20230915	143200	25728091885	4975	4975	4985	4970	4948
371	20230915	143100	25703482465	4975	4970	4980	4970	688
372	20230915	143000	25700060870	4970	4965	4975	4965	1739
373	20230915	142900	25691422445	4965	4960	4975	4960	1688
374	20230915	142800	25683042085	4960	4975	4975	4955	8336
375	20230915	142700	25641678925	4965	4975	4975	4965	1736
376	20230915	142600	25633050915	4990	4975	4990	4970	3054
377	20230915	142500	25617867765	4965	4980	4990	4965	9019
378	20230915	142400	25573015710	4980	5010	5020	4980	8562
379	20230915	142300	25530283250	5010	5010	5030	5010	1949
380	20230915	142200	25520489630	5020	5030	5030	5010	1266
381	20230915	142100	25514138840	5030	5010	5040	5010	3623
382	20230915	142000	25495927170	5030	5020	5040	4990	3432
383	20230915	141900	25478708755	5020	5010	5020	4985	2052
384	20230915	141800	25468458825	5000	4990	5000	4985	1410
385	20230915	141700	25461413145	4985	4995	4995	4985	582
386	20230915	141600	25458511140	5000	4995	5000	4975	12225
387	20230915	141500	25397562175	5000	5010	5010	4995	2851
388	20230915	141400	25383311995	5010	5000	5030	5000	752
389	20230915	141300	25379547215	5000	5020	5030	5000	1354
390	20230915	141200	25372764365	5020	5040	5040	5020	1446
391	20230915	141100	25365493325	5020	5020	5040	4995	3600
392	20230915	141000	25347440645	5020	5030	5030	5000	3543
393	20230915	140900	25329702605	5030	5030	5030	5020	2635
394	20230915	140800	25316457265	5030	5040	5040	5030	3184
395	20230915	140700	25300417375	5040	5030	5050	5030	653
396	20230915	140600	25297129305	5030	5020	5050	5010	1464
397	20230915	140500	25289771355	5020	5000	5020	4995	1396
398	20230915	140400	25282774755	5000	5000	5000	4985	11564
399	20230915	140300	25225047435	5000	5050	5050	5000	10045
400	20230915	140200	25174571605	5050	5070	5080	5030	24451
401	20230915	140100	25050719225	5070	5060	5080	5060	12206
402	20230915	140000	24988771795	5070	5060	5070	5050	6497
403	20230915	135900	24955884375	5060	5060	5060	5050	3670
404	20230915	135800	24937315675	5060	5050	5060	5050	6506
405	20230915	135700	24904433415	5040	5040	5050	5030	1696
406	20230915	135600	24895884145	5040	5020	5040	5020	24
407	20230915	135500	24895763625	5020	5030	5030	5020	1114
408	20230915	135400	24890168815	5020	5040	5050	5020	4791
409	20230915	135300	24866070325	5040	5060	5070	5020	7390
410	20230915	135200	24828822595	5070	5040	5080	5040	26481
411	20230915	135100	24694793865	5040	5010	5040	5010	4877
412	20230915	135000	24670284495	5010	5030	5030	5010	957
413	20230915	134900	24665474725	5030	5010	5030	5010	2589
414	20230915	134800	24652480045	5010	5030	5030	4995	2890
415	20230915	134700	24638008955	5030	5030	5040	5010	4568
416	20230915	134600	24615033695	5020	5050	5060	5020	6679
417	20230915	134500	24581330765	5060	5020	5060	5020	7819
418	20230915	134400	24541943735	5020	5020	5020	5010	620
419	20230915	134300	24538831855	5020	5020	5030	5010	4402
420	20230915	134200	24516750945	5010	4995	5020	4995	1802
421	20230915	134100	24507730315	4990	4985	4990	4985	4322
422	20230915	134000	24486183135	4985	4995	5010	4985	4861
423	20230915	133900	24461918145	5010	5020	5020	4995	7791
424	20230915	133800	24422932745	5020	5040	5040	5020	4343
425	20230915	133700	24401079755	5040	5060	5070	5030	12354
426	20230915	133600	24338719575	5060	5010	5080	5000	20690
427	20230915	133500	24234244535	5020	4990	5030	4990	11535
428	20230915	133400	24176477615	4990	4990	4995	4985	8112
429	20230915	133300	24135993015	4985	4945	4985	4945	2558
430	20230915	133200	24123305750	4940	4950	4950	4930	671
431	20230915	133100	24119990090	4950	4970	4970	4915	5200
432	20230915	133000	24094344030	4970	4960	4970	4960	2115
433	20230915	132900	24083834780	4960	4940	4960	4940	856
434	20230915	132800	24079593500	4940	4945	4945	4920	6191
435	20230915	132700	24049061735	4945	4945	4945	4940	2312
436	20230915	132600	24037634050	4945	4945	4945	4945	545
437	20230915	132500	24034939025	4945	4965	4965	4945	3077
438	20230915	132400	24019706485	4965	4965	4965	4955	655
439	20230915	132300	24016456290	4965	4960	4965	4955	3280
440	20230915	132200	24000190310	4965	4970	4970	4960	1106
441	20230915	132100	23994702745	4970	4955	4975	4955	800
442	20230915	132000	23990731865	4955	4970	4975	4945	7115
443	20230915	131900	23955489145	4970	4975	4985	4970	1399
444	20230915	131800	23948526825	4980	4985	4995	4975	3698
445	20230915	131700	23930078855	4985	4995	5010	4985	9447
446	20230915	131600	23882821155	5000	4990	5000	4975	7158
447	20230915	131500	23847093310	4970	4975	4990	4965	7556
448	20230915	131400	23809482730	4975	4955	4980	4945	5879
449	20230915	131300	23780286845	4955	4950	4955	4940	3813
450	20230915	131200	23761411730	4945	4945	4955	4940	2150
451	20230915	131100	23750770360	4945	4950	4950	4935	2239
452	20230915	131000	23739713000	4945	4950	4950	4935	795
453	20230915	130900	23735778545	4945	4940	4955	4925	5026
454	20230915	130800	23710963340	4940	4935	4940	4930	2122
455	20230915	130700	23700491105	4935	4930	4935	4930	451
456	20230915	130600	23698267595	4935	4940	4960	4935	2855
457	20230915	130500	23684157955	4940	4925	4940	4925	835
458	20230915	130400	23680044440	4915	4920	4925	4915	3681
459	20230915	130300	23661947500	4915	4920	4925	4915	3601
460	20230915	130200	23644228830	4925	4925	4925	4920	616
461	20230915	130100	23641195045	4910	4905	4910	4890	13041
462	20230915	130000	23577282390	4910	4920	4925	4905	8475
463	20230915	125900	23535642750	4920	4925	4930	4920	3596
464	20230915	125800	23517940730	4925	4940	4945	4925	737
465	20230915	125700	23514308475	4945	4920	4945	4920	2931
466	20230915	125600	23499872095	4920	4930	4935	4920	9227
467	20230915	125500	23454422075	4930	4940	4940	4930	2452
468	20230915	125400	23442323305	4940	4955	4955	4940	7158
469	20230915	125300	23406916685	4955	4960	4960	4950	5295
470	20230915	125200	23380683845	4960	4970	4970	4960	2710
471	20230915	125100	23367233290	4970	4970	4975	4970	350
472	20230915	125000	23365493490	4965	4970	4975	4965	919
473	20230915	124900	23360927040	4965	4985	4985	4965	3254
474	20230915	124800	23344756495	4985	4990	4995	4970	2649
475	20230915	124700	23331564365	4995	4990	4995	4985	364
476	20230915	124600	23329747825	4985	4985	4990	4980	120
477	20230915	124500	23329149860	4985	4985	4985	4980	525
478	20230915	124400	23326535100	4985	4990	4990	4985	423
479	20230915	124300	23324424415	4990	4965	4990	4965	2902
480	20230915	124200	23309997230	4960	4960	4965	4960	622
481	20230915	124100	23306911910	4960	4960	4965	4960	680
482	20230915	124000	23303538710	4960	4965	4965	4960	820
483	20230915	123900	23299471140	4965	4965	4965	4965	145
484	20230915	123800	23298751215	4960	4970	4970	4960	585
485	20230915	123700	23295848855	4970	4965	4970	4965	688
486	20230915	123600	23292431190	4970	4975	4995	4965	4048
487	20230915	123500	23272280905	4975	4965	4975	4960	1549
488	20230915	123400	23264586570	4965	4945	4970	4945	2602
489	20230915	123300	23251670415	4950	4935	4965	4935	3449
490	20230915	123200	23234608350	4935	4935	4940	4920	7174
491	20230915	123100	23199246630	4935	4950	4950	4935	5707
492	20230915	123000	23171051315	4950	4965	4965	4950	7873
493	20230915	122900	23132070905	4965	4970	4970	4960	1772
494	20230915	122800	23123279205	4970	4960	4970	4960	5729
495	20230915	122700	23094856190	4960	4955	4960	4955	229
496	20230915	122600	23093720720	4955	4955	4965	4955	994
497	20230915	122500	23088791745	4965	4960	4965	4955	3340
498	20230915	122400	23072226575	4970	4960	4970	4960	3323
499	20230915	122300	23055742120	4955	4960	4960	4955	662
500	20230915	122200	23052458845	4960	4965	4965	4955	716
501	20230915	122100	23048907965	4965	4960	4965	4955	137
502	20230915	122000	23048228360	4955	4945	4955	4945	2694
503	20230915	121900	23034904410	4945	4945	4950	4940	9217
504	20230915	121800	22989323610	4950	4960	4970	4950	10325
505	20230915	121700	22938189300	4975	4985	4985	4965	2149
506	20230915	121600	22927512055	4985	4960	4990	4955	3219
507	20230915	121500	22911534280	4960	4975	4990	4955	12109
508	20230915	121400	22851411280	4995	4995	4995	4975	872
509	20230915	121300	22847068640	4975	5010	5010	4975	2347
510	20230915	121200	22835364530	5030	4980	5060	4980	4199
511	20230915	121100	22814265470	4980	4980	4980	4980	1570
512	20230915	121000	22806446870	4985	4995	4995	4965	3120
513	20230915	120900	22790927465	4995	5010	5010	4995	1344
514	20230915	120800	22784203340	4990	5010	5010	4970	5340
515	20230915	120700	22757605190	5010	5000	5090	4965	11637
516	20230915	120600	22699347625	4995	4990	4995	4985	961
517	20230915	120500	22694547610	4995	4975	4995	4975	1016
518	20230915	120400	22689487415	4975	4975	4975	4975	833
519	20230915	120300	22685343240	4975	4985	4995	4975	7516
520	20230915	120200	22647918240	4990	4990	4990	4985	1390
521	20230915	120100	22640985950	4985	4990	5000	4985	1410
522	20230915	120000	22633945180	4985	4985	4990	4985	1096
523	20230915	115900	22628480025	4985	5000	5000	4985	3731
524	20230915	115800	22609856965	5000	5000	5010	4995	1912
525	20230915	115700	22600297510	4995	5010	5010	4995	2030
526	20230915	115600	22590145575	5010	4990	5010	4990	821
527	20230915	115500	22586039375	4995	5000	5010	4995	3468
528	20230915	115400	22568707050	5010	5010	5020	5000	2376
529	20230915	115300	22556797790	5010	4970	5010	4970	2555
530	20230915	115200	22544026855	4965	5030	5040	4965	36690
531	20230915	115100	22360608985	5030	5050	5050	5030	6082
532	20230915	115000	22329972785	5080	5080	5090	5040	3118
533	20230915	114900	22314218545	5090	5040	5100	5040	4298
534	20230915	114800	22292471005	5040	5090	5090	5040	12087
535	20230915	114700	22231312415	5080	5080	5100	5080	691
536	20230915	114600	22227797635	5080	5110	5120	5080	2104
537	20230915	114500	22217063855	5110	5090	5110	5080	3475
538	20230915	114400	22199338985	5090	5110	5110	5090	4378
539	20230915	114300	22177009865	5120	5070	5120	5070	11844
540	20230915	114200	22116686585	5070	5070	5080	5060	3248
541	20230915	114100	22100225805	5070	5080	5080	5070	2217
542	20230915	114000	22088974795	5080	5070	5080	5060	1719
543	20230915	113900	22080259815	5070	5070	5080	5060	4122
544	20230915	113800	22059359455	5080	5060	5080	5060	1532
545	20230915	113700	22051597955	5060	5070	5080	5060	2253
546	20230915	113600	22040195625	5060	5080	5080	5060	3493
547	20230915	113500	22022499605	5080	5090	5090	5080	1532
548	20230915	113400	22014712105	5070	5090	5090	5070	2063
549	20230915	113300	22004233975	5090	5070	5100	5070	1384
550	20230915	113200	21997189235	5070	5070	5090	5060	5686
551	20230915	113100	21968307825	5070	5090	5090	5060	5536
552	20230915	113000	21940247535	5090	5090	5100	5070	3396
553	20230915	112900	21922981025	5100	5110	5110	5090	14181
554	20230915	112800	21850765025	5110	5110	5110	5100	889
555	20230915	112700	21846230665	5110	5130	5130	5090	3825
556	20230915	112600	21826701355	5120	5120	5130	5100	5930
557	20230915	112500	21796307165	5120	5130	5130	5110	3036
558	20230915	112400	21780768075	5130	5110	5130	5100	5417
559	20230915	112300	21753044485	5110	5100	5110	5090	2688
560	20230915	112200	21739334985	5100	5070	5110	5070	12130
561	20230915	112100	21677628295	5060	5100	5110	5060	8156
562	20230915	112000	21636158715	5110	5110	5110	5100	2516
563	20230915	111900	21623322145	5110	5090	5120	5090	5181
564	20230915	111800	21596844735	5120	5100	5150	5080	24915
565	20230915	111700	21469183035	5100	5060	5100	5060	4842
566	20230915	111600	21444572425	5070	5070	5080	5060	2762
567	20230915	111500	21430588535	5070	5070	5080	5050	4088
568	20230915	111400	21409893315	5070	5080	5080	5060	2788
569	20230915	111300	21395759395	5070	5080	5080	5050	3025
570	20230915	111200	21380448575	5060	5070	5100	5060	9629
571	20230915	111100	21331639765	5070	5150	5150	5070	34726
572	20230915	111000	21154377405	5150	5090	5160	5070	55381
573	20230915	110900	20870780655	5090	5040	5090	5030	22738
574	20230915	110800	20755368275	5030	5020	5050	5020	8307
575	20230915	110700	20713539355	5020	5030	5030	5020	3367
576	20230915	110600	20696607475	5040	5050	5050	5030	2904
577	20230915	110500	20681962695	5050	5030	5050	5020	16588
578	20230915	110400	20598421425	5020	5030	5030	5020	5631
579	20230915	110300	20570128035	5020	5000	5030	4995	12745
580	20230915	110200	20506209310	5000	4985	5010	4970	7417
581	20230915	110100	20469228140	4980	4970	4980	4960	3081
582	20230915	110000	20453911310	4965	4955	4965	4955	5937
583	20230915	105900	20424468685	4955	4960	4965	4955	5692
584	20230915	105800	20396253560	4960	4945	4965	4935	12277
585	20230915	105700	20335519820	4945	4985	4985	4920	61903
586	20230915	105600	20029304700	4990	5000	5000	4990	7289
587	20230915	105500	19992921240	4995	4990	5000	4990	3759
588	20230915	105400	19974154480	5000	4995	5000	4990	3911
589	20230915	105300	19954617840	4995	4995	5000	4995	1150
590	20230915	105200	19948873560	4990	4980	4995	4980	8820
591	20230915	105100	19904859270	4980	4990	5000	4980	3891
592	20230915	105000	19885460180	4990	5020	5030	4990	4126
593	20230915	104900	19864823470	5030	5020	5030	5010	2623
594	20230915	104800	19851670880	5010	5020	5030	5010	2184
595	20230915	104700	19840692260	5020	5030	5030	5020	4735
596	20230915	104600	19816920120	5030	5030	5040	5020	2205
597	20230915	104500	19805825120	5030	5050	5050	5030	9235
598	20230915	104400	19759270250	5040	5030	5050	5030	1617
599	20230915	104300	19751121830	5040	5040	5050	5030	3568
600	20230915	104200	19733127440	5050	5000	5050	5000	8157
601	20230915	104100	19692177480	5000	4990	5010	4985	14024
602	20230915	104000	19622161785	4990	5000	5010	4990	5161
603	20230915	103900	19596357715	5000	5000	5010	4975	28365
604	20230915	103800	19454783975	5000	5000	5010	5000	2348
605	20230915	103700	19443035095	5010	5000	5020	5000	1345
606	20230915	103600	19436297365	5000	5000	5020	5000	3969
607	20230915	103500	19416439525	5010	5010	5020	5000	8885
608	20230915	103400	19371955525	5010	5030	5030	5010	8675
609	20230915	103300	19328412955	5020	5030	5040	5020	4542
610	20230915	103200	19305569175	5030	5040	5050	5030	6038
611	20230915	103100	19275185365	5040	5050	5050	5030	4644
612	20230915	103000	19251776655	5050	5040	5050	5020	6326
613	20230915	102900	19219917785	5050	5060	5060	5040	3832
614	20230915	102800	19200567685	5060	5020	5060	5020	8389
615	20230915	102700	19158269195	5020	5030	5040	5020	2430
616	20230915	102600	19146057065	5020	5030	5040	5010	3411
617	20230915	102500	19128916705	5010	5040	5040	5000	16342
618	20230915	102400	19047019895	5040	5050	5050	5030	5010
619	20230915	102300	19021768675	5050	5050	5050	5020	5932
620	20230915	102200	18991890745	5010	5080	5080	5010	33245
621	20230915	102100	18824512605	5080	5080	5100	5060	4429
622	20230915	102000	18802021375	5090	5070	5090	5060	7033
623	20230915	101900	18766325775	5070	5070	5090	5060	5447
624	20230915	101800	18738713825	5060	5140	5140	5060	22273
625	20230915	101700	18625298215	5140	5140	5160	5130	24341
626	20230915	101600	18500017385	5140	5120	5150	5110	25675
627	20230915	101500	18368149335	5130	5100	5130	5080	14676
628	20230915	101400	18293239095	5100	5120	5130	5100	28061
629	20230915	101300	18149836545	5120	5130	5150	5120	20273
630	20230915	101200	18045686245	5140	5130	5150	5120	40911
631	20230915	101100	17835351145	5120	5110	5130	5110	30773
632	20230915	101000	17677753155	5110	5090	5120	5090	30777
633	20230915	100900	17520658725	5080	5090	5100	5070	19786
634	20230915	100800	17420027185	5090	5070	5090	5070	13696
635	20230915	100700	17350429825	5080	5060	5090	5050	12684
636	20230915	100600	17286052805	5060	5040	5060	5040	8762
637	20230915	100500	17241837275	5050	5030	5050	5030	8867
638	20230915	100400	17197173445	5030	5000	5030	4990	28423
639	20230915	100300	17055050455	5000	5040	5050	5000	62866
640	20230915	100200	16739755155	5040	5100	5100	5040	17964
641	20230915	100100	16648617545	5100	5080	5100	5060	8099
642	20230915	100000	16607418655	5060	5040	5080	5030	24444
643	20230915	095900	16484068415	5040	5060	5060	5040	11889
644	20230915	095800	16424062935	5050	5070	5090	5040	19217
645	20230915	095700	16326739315	5070	5050	5070	5040	24920
646	20230915	095600	16200894005	5050	5060	5070	5050	12982
647	20230915	095500	16135238625	5060	5080	5090	5050	9015
648	20230915	095400	16089544145	5080	5070	5090	5060	8579
649	20230915	095300	16046047545	5060	5100	5130	5060	32347
650	20230915	095200	15881637525	5100	5130	5140	5090	17868
651	20230915	095100	15790122475	5120	5080	5130	5050	54232
652	20230915	095000	15514932125	5070	5100	5110	5070	15658
653	20230915	094900	15435264675	5100	5110	5120	5090	15286
654	20230915	094800	15357288435	5110	5110	5140	5110	14771
655	20230915	094700	15281577685	5110	5080	5130	5070	19925
656	20230915	094600	15179824955	5070	5120	5120	5070	24178
657	20230915	094500	15056728875	5110	5090	5110	5060	30000
658	20230915	094400	14904304805	5090	5110	5120	5090	28881
659	20230915	094300	14756985455	5110	5100	5150	5100	26601
660	20230915	094200	14620706245	5100	5160	5170	5100	16117
661	20230915	094100	14537794005	5170	5180	5190	5150	34821
662	20230915	094000	14357704105	5180	5120	5180	5060	86950
663	20230915	093900	13914002895	5110	5180	5200	5100	83374
664	20230915	093800	13486521995	5180	5180	5250	5170	123761
665	20230915	093700	12840659625	5180	5170	5190	5160	21425
666	20230915	093600	12729652565	5170	5170	5170	5130	27608
667	20230915	093500	12587648715	5170	5160	5180	5160	13037
668	20230915	093400	12520268965	5160	5150	5180	5140	28893
669	20230915	093300	12371454005	5160	5170	5190	5140	38779
670	20230915	093200	12171366785	5180	5150	5200	5130	42931
671	20230915	093100	11949733905	5140	5160	5180	5120	62045
672	20230915	093000	11630317845	5160	5190	5200	5150	46465
673	20230915	092900	11390343875	5190	5140	5200	5140	36374
674	20230915	092800	11202165275	5140	5200	5200	5130	59037
675	20230915	092700	10897838435	5200	5180	5240	5180	87742
676	20230915	092600	10439950515	5190	5160	5220	5130	129893
677	20230915	092500	9767737755	5150	5280	5290	5150	159881
678	20230915	092400	8932840545	5280	5250	5300	5230	147034
679	20230915	092300	8157864255	5250	5150	5250	5140	151842
680	20230915	092200	7367316215	5150	5160	5170	5130	51982
681	20230915	092100	7099757825	5150	5100	5170	5090	152036
682	20230915	092000	6317146545	5110	5020	5130	5010	111967
683	20230915	091900	5747004155	5020	5080	5100	5010	70705
684	20230915	091800	5390346555	5080	5060	5130	5040	148223
685	20230915	091700	4636502125	5050	5030	5080	4990	104301
686	20230915	091600	4111626765	5030	4995	5080	4980	169723
687	20230915	091500	3255315020	4980	5000	5040	4940	139276
688	20230915	091400	2561215520	5050	5000	5050	4960	145723
689	20230915	091300	1831693765	4945	4945	4945	4945	0
690	20230915	091200	1831693765	4945	4865	4945	4865	55583
691	20230915	091100	1559138645	4875	4825	4875	4815	66803
692	20230915	091000	1235182210	4825	4725	4830	4725	49450
693	20230915	090900	999112335	4725	4750	4765	4720	26631
694	20230915	090800	872689090	4755	4730	4770	4715	21380
695	20230915	090700	771234740	4715	4730	4735	4675	38234
696	20230915	090600	591063395	4725	4710	4735	4705	23667
697	20230915	090500	479323410	4715	4675	4720	4665	25952
698	20230915	090400	357270855	4685	4630	4700	4630	26481
699	20230915	090300	233372500	4635	4580	4635	4580	18836
700	20230915	090200	146532845	4580	4580	4600	4575	11337
701	20230915	090100	94544990	4575	4560	4580	4550	3891
702	20230915	090000	76753205	4560	4500	4560	4500	16905