KissMeData/005860/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	184300	1785504930	4995	4995	4995	4995	3610
3	20230920	184200	1785504930	4995	4995	4995	4995	0
4	20230920	184100	1785504930	4995	4995	4995	4995	0
5	20230920	184000	1785504930	4995	4995	4995	4995	0
6	20230920	183900	1785504930	4995	4995	4995	4995	0
7	20230920	183800	1785504930	4995	4995	4995	4995	0
8	20230920	183700	1785504930	4995	4995	4995	4995	0
9	20230920	183600	1785504930	4995	4995	4995	4995	0
10	20230920	183500	1785504930	4995	4995	4995	4995	0
11	20230920	183400	1785504930	4995	4995	4995	4995	0
12	20230920	183300	1785504930	4995	4995	4995	4995	0
13	20230920	183200	1785504930	4995	4995	4995	4995	0
14	20230920	183100	1785504930	4995	4995	4995	4995	0
15	20230920	183000	1785504930	4995	4995	4995	4995	0
16	20230920	182900	1785504930	4995	4995	4995	4995	0
17	20230920	182800	1785504930	4995	4995	4995	4995	0
18	20230920	182700	1785504930	4995	4995	4995	4995	0
19	20230920	182600	1785504930	4995	4995	4995	4995	0
20	20230920	182500	1785504930	4995	4995	4995	4995	0
21	20230920	182400	1785504930	4995	4995	4995	4995	0
22	20230920	182300	1785504930	4995	4995	4995	4995	0
23	20230920	182200	1785504930	4995	4995	4995	4995	0
24	20230920	182100	1785504930	4995	4995	4995	4995	0
25	20230920	182000	1785504930	4995	4995	4995	4995	0
26	20230920	181900	1785504930	4995	4995	4995	4995	0
27	20230920	181800	1785504930	4995	4995	4995	4995	0
28	20230920	181700	1785504930	4995	4995	4995	4995	0
29	20230920	181600	1785504930	4995	4995	4995	4995	0
30	20230920	181500	1785504930	4995	4995	4995	4995	0
31	20230920	181400	1785504930	4995	4995	4995	4995	0
32	20230920	181300	1785504930	4995	4995	4995	4995	3610
33	20230920	181200	1785504930	4995	4995	4995	4995	0
34	20230920	181100	1785504930	4995	4995	4995	4995	0
35	20230920	181000	1785504930	4995	4995	4995	4995	0
36	20230920	180900	1785504930	4995	4995	4995	4995	0
37	20230920	180800	1785504930	4995	4995	4995	4995	0
38	20230920	180700	1785504930	4995	4995	4995	4995	0
39	20230920	180600	1785504930	4995	4995	4995	4995	0
40	20230920	180500	1785504930	4995	4995	4995	4995	0
41	20230920	180400	1785504930	4995	4995	4995	4995	0
42	20230920	180300	1785504930	4995	4995	4995	4995	0
43	20230920	180200	1785504930	4995	4995	4995	4995	0
44	20230920	180100	1785504930	4995	4995	4995	4995	0
45	20230920	180000	1785504930	4995	4995	4995	4995	0
46	20230920	175900	1785504930	4995	4995	4995	4995	0
47	20230920	175800	1785504930	4995	4995	4995	4995	0
48	20230920	175700	1785504930	4995	4995	4995	4995	0
49	20230920	175600	1785504930	4995	4995	4995	4995	0
50	20230920	175500	1785504930	4995	4995	4995	4995	0
51	20230920	175400	1785504930	4995	4995	4995	4995	0
52	20230920	175300	1785504930	4995	4995	4995	4995	0
53	20230920	175200	1785504930	4995	4995	4995	4995	0
54	20230920	175100	1785504930	4995	4995	4995	4995	0
55	20230920	175000	1785504930	4995	4995	4995	4995	0
56	20230920	174900	1785504930	4995	4995	4995	4995	0
57	20230920	174800	1785504930	4995	4995	4995	4995	0
58	20230920	174700	1785504930	4995	4995	4995	4995	0
59	20230920	174600	1785504930	4995	4995	4995	4995	0
60	20230920	174500	1785504930	4995	4995	4995	4995	0
61	20230920	174400	1785504930	4995	4995	4995	4995	0
62	20230920	174300	1785504930	4995	4995	4995	4995	3610
63	20230920	174200	1785504930	4995	4995	4995	4995	0
64	20230920	174100	1785504930	4995	4995	4995	4995	0
65	20230920	174000	1785504930	4995	4995	4995	4995	0
66	20230920	173900	1785504930	4995	4995	4995	4995	0
67	20230920	173800	1785504930	4995	4995	4995	4995	0
68	20230920	173700	1785504930	4995	4995	4995	4995	0
69	20230920	173600	1785504930	4995	4995	4995	4995	0
70	20230920	173500	1785504930	4995	4995	4995	4995	0
71	20230920	173400	1785504930	4995	4995	4995	4995	0
72	20230920	173300	1785504930	4995	4995	4995	4995	0
73	20230920	173200	1785504930	4995	4995	4995	4995	0
74	20230920	173100	1785504930	4995	4995	4995	4995	0
75	20230920	173000	1785504930	4995	4995	4995	4995	0
76	20230920	172900	1785504930	4995	4995	4995	4995	0
77	20230920	172800	1785504930	4995	4995	4995	4995	0
78	20230920	172700	1785504930	4995	4995	4995	4995	0
79	20230920	172600	1785504930	4995	4995	4995	4995	0
80	20230920	172500	1785504930	4995	4995	4995	4995	0
81	20230920	172400	1785504930	4995	4995	4995	4995	0
82	20230920	172300	1785504930	4995	4995	4995	4995	0
83	20230920	172200	1785504930	4995	4995	4995	4995	0
84	20230920	172100	1785504930	4995	4995	4995	4995	0
85	20230920	172000	1785504930	4995	4995	4995	4995	0
86	20230920	171900	1785504930	4995	4995	4995	4995	0
87	20230920	171800	1785504930	4995	4995	4995	4995	0
88	20230920	171700	1785504930	4995	4995	4995	4995	0
89	20230920	171600	1785504930	4995	4995	4995	4995	0
90	20230920	171500	1785504930	4995	4995	4995	4995	0
91	20230920	171400	1785504930	4995	4995	4995	4995	0
92	20230920	171300	1785504930	4995	4995	4995	4995	3610
93	20230920	171200	1785504930	4995	4995	4995	4995	0
94	20230920	171100	1785504930	4995	4995	4995	4995	0
95	20230920	171000	1785504930	4995	4995	4995	4995	0
96	20230920	170900	1785504930	4995	4995	4995	4995	0
97	20230920	170800	1785504930	4995	4995	4995	4995	0
98	20230920	170700	1785504930	4995	4995	4995	4995	0
99	20230920	170600	1785504930	4995	4995	4995	4995	0
100	20230920	170500	1785504930	4995	4995	4995	4995	0
101	20230920	170400	1785504930	4995	4995	4995	4995	0
102	20230920	170300	1785504930	4995	4995	4995	4995	0
103	20230920	170200	1785504930	4995	4995	4995	4995	0
104	20230920	170100	1785504930	4995	4995	4995	4995	0
105	20230920	170000	1785504930	4995	4995	4995	4995	0
106	20230920	165900	1785504930	4995	4995	4995	4995	0
107	20230920	165800	1785504930	4995	4995	4995	4995	0
108	20230920	165700	1785504930	4995	4995	4995	4995	0
109	20230920	165600	1785504930	4995	4995	4995	4995	0
110	20230920	165500	1785504930	4995	4995	4995	4995	0
111	20230920	165400	1785504930	4995	4995	4995	4995	0
112	20230920	165300	1785504930	4995	4995	4995	4995	0
113	20230920	165200	1785504930	4995	4995	4995	4995	0
114	20230920	165100	1785504930	4995	4995	4995	4995	0
115	20230920	165000	1785504930	4995	4995	4995	4995	0
116	20230920	164900	1785504930	4995	4995	4995	4995	0
117	20230920	164800	1785504930	4995	4995	4995	4995	0
118	20230920	164700	1785504930	4995	4995	4995	4995	0
119	20230920	164600	1785504930	4995	4995	4995	4995	0
120	20230920	164500	1785504930	4995	4995	4995	4995	0
121	20230920	164400	1785504930	4995	4995	4995	4995	0
122	20230920	164300	1785504930	4995	4995	4995	4995	3610
123	20230920	164200	1785504930	4995	4995	4995	4995	0
124	20230920	164100	1785504930	4995	4995	4995	4995	0
125	20230920	164000	1785504930	4995	4995	4995	4995	0
126	20230920	163900	1785504930	4995	4995	4995	4995	0
127	20230920	163800	1785504930	4995	4995	4995	4995	0
128	20230920	163700	1785504930	4995	4995	4995	4995	0
129	20230920	163600	1785504930	4995	4995	4995	4995	0
130	20230920	163500	1785504930	4995	4995	4995	4995	0
131	20230920	163400	1785504930	4995	4995	4995	4995	0
132	20230920	163300	1785504930	4995	4995	4995	4995	0
133	20230920	163200	1785504930	4995	4995	4995	4995	0
134	20230920	163100	1785504930	4995	4995	4995	4995	0
135	20230920	163000	1785504930	4995	4995	4995	4995	0
136	20230920	162900	1785504930	4995	4995	4995	4995	0
137	20230920	162800	1785504930	4995	4995	4995	4995	0
138	20230920	162700	1785504930	4995	4995	4995	4995	0
139	20230920	162600	1785504930	4995	4995	4995	4995	0
140	20230920	162500	1785504930	4995	4995	4995	4995	0
141	20230920	162400	1785504930	4995	4995	4995	4995	0
142	20230920	162300	1785504930	4995	4995	4995	4995	0
143	20230920	162200	1785504930	4995	4995	4995	4995	0
144	20230920	162100	1785504930	4995	4995	4995	4995	0
145	20230920	162000	1785504930	4995	4995	4995	4995	0
146	20230920	161900	1785504930	4995	4995	4995	4995	0
147	20230920	161800	1785504930	4995	4995	4995	4995	0
148	20230920	161700	1785504930	4995	4995	4995	4995	0
149	20230920	161600	1785504930	4995	4995	4995	4995	0
150	20230920	161500	1785504930	4995	4995	4995	4995	0
151	20230920	161400	1785504930	4995	4995	4995	4995	0
152	20230920	161300	1785504930	4995	4995	4995	4995	3610
153	20230920	161200	1785504930	4995	4995	4995	4995	0
154	20230920	161100	1785504930	4995	4995	4995	4995	0
155	20230920	161000	1785504930	4995	4995	4995	4995	0
156	20230920	160900	1785504930	4995	4995	4995	4995	0
157	20230920	160800	1785504930	4995	4995	4995	4995	0
158	20230920	160700	1785504930	4995	4995	4995	4995	0
159	20230920	160600	1785504930	4995	4995	4995	4995	0
160	20230920	160500	1785504930	4995	4995	4995	4995	0
161	20230920	160400	1785504930	4995	4995	4995	4995	0
162	20230920	160300	1785504930	4995	4995	4995	4995	0
163	20230920	160200	1785504930	4995	4995	4995	4995	0
164	20230920	160100	1785504930	4995	4995	4995	4995	0
165	20230920	160000	1785504930	4995	4995	4995	4995	0
166	20230920	155900	1785504930	4995	4995	4995	4995	0
167	20230920	155800	1785504930	4995	4995	4995	4995	0
168	20230920	155700	1785504930	4995	4995	4995	4995	0
169	20230920	155600	1785504930	4995	4995	4995	4995	0
170	20230920	155500	1785504930	4995	4995	4995	4995	0
171	20230920	155400	1785504930	4995	4995	4995	4995	0
172	20230920	155300	1785504930	4995	4995	4995	4995	0
173	20230920	155200	1785504930	4995	4995	4995	4995	0
174	20230920	155100	1785504930	4995	4995	4995	4995	0
175	20230920	155000	1785504930	4995	4995	4995	4995	0
176	20230920	154900	1785504930	4995	4995	4995	4995	0
177	20230920	154800	1785504930	4995	4995	4995	4995	0
178	20230920	154700	1785504930	4995	4995	4995	4995	0
179	20230920	154600	1785504930	4995	4995	4995	4995	0
180	20230920	154500	1785504930	4995	4995	4995	4995	0
181	20230920	154400	1785504930	4995	4995	4995	4995	0
182	20230920	154300	1785504930	4995	4995	4995	4995	3610
183	20230920	154200	1785504930	4995	4995	4995	4995	0
184	20230920	154100	1785504930	4995	4995	4995	4995	0
185	20230920	154000	1785504930	4995	4995	4995	4995	0
186	20230920	153900	1785504930	4995	4995	4995	4995	0
187	20230920	153800	1785504930	4995	4995	4995	4995	0
188	20230920	153700	1785504930	4995	4995	4995	4995	0
189	20230920	153600	1785504930	4995	4995	4995	4995	0
190	20230920	153500	1785504930	4995	4995	4995	4995	0
191	20230920	153400	1785504930	4995	4995	4995	4995	0
192	20230920	153300	1785504930	4995	4995	4995	4995	0
193	20230920	153200	1785504930	4995	4995	4995	4995	0
194	20230920	153100	1785504930	4995	4995	4995	4995	0
195	20230920	153000	1785504930	4995	4995	4995	4995	3610
196	20230920	152900	1767472980	5000	5000	5000	5000	0
197	20230920	152800	1767472980	5000	5000	5000	5000	0
198	20230920	152700	1767472980	5000	5000	5000	5000	0
199	20230920	152600	1767472980	5000	5000	5000	5000	0
200	20230920	152500	1767472980	5000	5000	5000	5000	0
201	20230920	152400	1767472980	5000	5000	5000	5000	0
202	20230920	152300	1767472980	5000	5000	5000	5000	0
203	20230920	152200	1767472980	5000	5000	5000	5000	0
204	20230920	152100	1767472980	5000	5000	5000	5000	0
205	20230920	152000	1767472980	5000	5000	5000	5000	0
206	20230920	151900	1767472980	5000	5000	5000	4995	5648
207	20230920	151800	1739259980	4995	4995	4995	4990	655
208	20230920	151700	1735989605	4995	4995	4995	4995	716
209	20230920	151600	1732413185	4995	5000	5000	4995	501
210	20230920	151500	1729908190	5000	4995	5000	4995	1709
211	20230920	151400	1721363755	4995	4995	4995	4995	1232
212	20230920	151300	1715209915	4995	5000	5000	4995	2618
213	20230920	151200	1702133000	4995	4995	4995	4995	4753
214	20230920	151100	1678391765	5000	5000	5000	4995	538
215	20230920	151000	1675701770	5000	5000	5000	4995	122
216	20230920	150900	1675091775	4995	5000	5000	4995	2
217	20230920	150800	1675081780	5000	5000	5000	5000	1372
218	20230920	150700	1668221780	5000	4995	5000	4995	201
219	20230920	150600	1667217780	4995	4995	4995	4995	0
220	20230920	150500	1667217780	4995	4995	4995	4995	201
221	20230920	150400	1666213785	4995	4995	4995	4990	13
222	20230920	150300	1666148855	4995	4995	4995	4995	386
223	20230920	150200	1664220785	4995	4995	4995	4995	400
224	20230920	150100	1662222785	4995	4995	4995	4995	2
225	20230920	150000	1662212795	4995	4995	4995	4995	998
226	20230920	145900	1657227785	4995	4995	4995	4995	415
227	20230920	145800	1655154860	4995	4995	4995	4995	168
228	20230920	145700	1654315700	4995	4995	4995	4995	2
229	20230920	145600	1654305710	4990	4995	4995	4990	231
230	20230920	145500	1653152970	4995	4995	4995	4995	0
231	20230920	145400	1653152970	4995	4995	4995	4995	323
232	20230920	145300	1651539585	4995	4995	4995	4995	0
233	20230920	145200	1651539585	4995	4995	4995	4995	800
234	20230920	145100	1647543585	4995	4995	4995	4995	45
235	20230920	145000	1647318810	4995	4995	4995	4990	1001
236	20230920	144900	1642318820	4995	4995	4995	4995	40
237	20230920	144800	1642119020	4995	4995	4995	4995	16
238	20230920	144700	1642039100	4995	4995	4995	4995	400
239	20230920	144600	1640041100	5000	5000	5000	5000	50
240	20230920	144500	1639791100	5000	5000	5000	5000	665
241	20230920	144400	1636466100	5000	4995	5000	4995	1020
242	20230920	144300	1631371100	4995	4995	4995	4995	2617
243	20230920	144200	1618299185	4995	4995	4995	4995	10
244	20230920	144100	1618249235	4995	4995	4995	4995	1000
245	20230920	144000	1613254235	4995	4995	4995	4995	5
246	20230920	143900	1613229260	5000	5000	5000	5000	14
247	20230920	143800	1613159260	5000	4995	5000	4995	349
248	20230920	143700	1611416000	4995	4995	4995	4995	1402
249	20230920	143600	1604413010	5000	4995	5000	4995	1399
250	20230920	143500	1597423505	5000	5000	5000	5000	57
251	20230920	143400	1597138505	5000	5000	5000	5000	111
252	20230920	143300	1596583505	5000	5000	5000	5000	14
253	20230920	143200	1596513505	5000	4995	5000	4995	1061
254	20230920	143100	1591213805	4995	4995	4995	4995	3
255	20230920	143000	1591198820	4995	4995	4995	4995	1609
256	20230920	142900	1583161865	4995	4995	4995	4995	560
257	20230920	142800	1580364665	4995	4995	4995	4995	50
258	20230920	142700	1580114915	4995	4995	4995	4995	45
259	20230920	142600	1579890140	4995	4995	4995	4995	3
260	20230920	142500	1579875155	4995	4995	4995	4995	550
261	20230920	142400	1577127905	4995	4995	4995	4995	1758
262	20230920	142300	1568346695	4995	4995	4995	4995	60
263	20230920	142200	1568046995	4990	4990	4990	4990	3
264	20230920	142100	1568032025	4990	4990	4990	4990	0
265	20230920	142000	1568032025	4990	4990	4990	4990	1
266	20230920	141900	1568027035	4990	4990	4990	4990	50
267	20230920	141800	1567777535	4995	4995	4995	4995	1
268	20230920	141700	1567772540	4995	4995	4995	4995	564
269	20230920	141600	1564955360	5000	5000	5000	5000	0
270	20230920	141500	1564955360	5000	5000	5000	5000	34
271	20230920	141400	1564785360	5000	5000	5000	5000	51
272	20230920	141300	1564530360	5000	5000	5000	5000	19
273	20230920	141200	1564435360	5000	5000	5000	5000	2
274	20230920	141100	1564425360	4995	4995	4995	4995	385
275	20230920	141000	1562502285	4995	4995	4995	4995	700
276	20230920	140900	1559005785	4995	4995	4995	4995	17
277	20230920	140800	1558920870	4995	4995	5000	4990	695
278	20230920	140700	1555449640	4995	4995	4995	4995	36
279	20230920	140600	1555269820	4995	4990	4995	4990	808
280	20230920	140500	1551237755	4990	4990	4990	4990	0
281	20230920	140400	1551237755	4990	4990	4990	4990	0
282	20230920	140300	1551237755	4990	4990	4990	4990	609
283	20230920	140200	1548198845	4985	4990	4990	4985	1768
284	20230920	140100	1539382325	4990	4990	4990	4990	1448
285	20230920	140000	1532156805	4990	4990	4990	4990	483
286	20230920	135900	1529746635	4990	4985	4990	4985	9382
287	20230920	135800	1482930705	4990	4990	4990	4990	255
288	20230920	135700	1481658255	4990	4990	4990	4990	113
289	20230920	135600	1481094385	4985	4985	4985	4985	1463
290	20230920	135500	1473801330	4985	4990	4990	4985	1191
291	20230920	135400	1467863240	4985	4985	4985	4985	0
292	20230920	135300	1467863240	4985	4985	4985	4985	2
293	20230920	135200	1467853270	4990	4995	4995	4990	2203
294	20230920	135100	1456860295	4990	4990	4990	4990	52
295	20230920	135000	1456600815	4990	4990	4990	4990	14
296	20230920	134900	1456530955	4990	4990	4990	4990	50
297	20230920	134800	1456281455	4990	4990	4990	4990	903
298	20230920	134700	1451775485	4990	4990	4990	4990	1022
299	20230920	134600	1446675705	4990	4990	4990	4990	35
300	20230920	134500	1446501055	4990	4990	4990	4990	282
301	20230920	134400	1445093875	4990	4990	4990	4990	1
302	20230920	134300	1445088885	4985	4990	4990	4985	1031
303	20230920	134200	1439949270	4990	4990	4990	4990	79
304	20230920	134100	1439555060	4990	4990	4990	4990	680
305	20230920	134000	1436161860	4990	4990	4990	4990	90
306	20230920	133900	1435712760	4990	4990	4990	4990	0
307	20230920	133800	1435712760	4990	4990	4990	4990	730
308	20230920	133700	1432070060	4990	4990	4990	4990	400
309	20230920	133600	1430074060	4990	4990	4990	4990	949
310	20230920	133500	1425338550	4990	4990	4990	4990	201
311	20230920	133400	1424335560	4995	4990	4995	4990	432
312	20230920	133300	1422178720	4995	4995	4995	4995	0
313	20230920	133200	1422178720	4995	4990	4995	4990	834
314	20230920	133100	1418016560	4990	4990	4990	4990	0
315	20230920	133000	1418016560	4990	4995	4995	4990	2000
316	20230920	132900	1408035565	4995	4990	4995	4990	152
317	20230920	132800	1407277075	4990	4990	4990	4990	0
318	20230920	132700	1407277075	4990	4990	4990	4990	82
319	20230920	132600	1406867895	4990	4990	4990	4990	58
320	20230920	132500	1406578475	4995	4995	4995	4995	100
321	20230920	132400	1406078975	4990	4990	4990	4990	127
322	20230920	132300	1405445245	4990	4990	4990	4990	3011
323	20230920	132200	1390420355	4990	4990	4990	4990	10
324	20230920	132100	1390370455	4990	4990	4990	4990	59
325	20230920	132000	1390076045	4985	4990	4990	4985	118
326	20230920	131900	1389487230	4990	4990	4990	4990	3
327	20230920	131800	1389472260	4990	4990	4990	4985	141
328	20230920	131700	1388768795	4990	4990	4990	4990	110
329	20230920	131600	1388219895	4985	4990	4990	4985	821
330	20230920	131500	1384127050	4990	4990	4990	4985	498
331	20230920	131400	1381642100	4990	4985	4990	4985	317
332	20230920	131300	1380061515	4985	4990	4990	4985	1873
333	20230920	131200	1370723805	4985	4990	4990	4985	2814
334	20230920	131100	1356695515	4985	4985	4985	4985	4033
335	20230920	131000	1336591010	4985	4985	4985	4985	765
336	20230920	130900	1332777485	4990	4990	4995	4990	391
337	20230920	130800	1330826345	4995	4995	4995	4990	387
338	20230920	130700	1328893780	4990	4990	4990	4990	316
339	20230920	130600	1327316940	4990	4990	4990	4985	500
340	20230920	130500	1324822440	4990	4990	4990	4990	0
341	20230920	130400	1324822440	4990	4990	4990	4990	105
342	20230920	130300	1324298490	4990	4985	4990	4985	23
343	20230920	130200	1324183725	4985	4985	4985	4985	0
344	20230920	130100	1324183725	4985	4990	4990	4985	1081
345	20230920	130000	1318794840	4990	4990	4990	4990	13
346	20230920	125900	1318729970	4990	4990	4990	4990	21
347	20230920	125800	1318625180	4985	4990	4990	4985	10307
348	20230920	125700	1267242760	4990	4990	4990	4990	249
349	20230920	125600	1266000250	4990	4990	4990	4990	25
350	20230920	125500	1265875500	4990	4985	4990	4985	317
351	20230920	125400	1264294550	4990	4985	4990	4985	38
352	20230920	125300	1264104935	4990	4990	4990	4990	104
353	20230920	125200	1263585975	4990	4990	4990	4990	200
354	20230920	125100	1262587975	4990	4990	4990	4990	500
355	20230920	125000	1260092975	4990	4990	4990	4990	0
356	20230920	124900	1260092975	4990	4995	4995	4990	1020
357	20230920	124800	1255003075	4990	4990	4990	4990	200
358	20230920	124700	1254005075	4990	4995	4995	4990	325
359	20230920	124600	1252381825	4995	4990	4995	4990	153
360	20230920	124500	1251618295	4990	4990	4990	4990	522
361	20230920	124400	1249013515	4990	4990	4990	4990	184
362	20230920	124300	1248095355	4985	4990	4990	4985	69
363	20230920	124200	1247751060	4990	4995	4995	4990	11188
364	20230920	124100	1191922890	4990	5000	5000	4990	1632
365	20230920	124000	1183771035	5000	5000	5000	5000	10
366	20230920	123900	1183721035	4995	4995	4995	4995	207
367	20230920	123800	1182687070	4995	5000	5000	4995	652
368	20230920	123700	1179430175	5000	5000	5000	5000	0
369	20230920	123600	1179430175	5000	4995	5000	4995	50
370	20230920	123500	1179180375	5000	5000	5000	5000	24
371	20230920	123400	1179060375	5000	5000	5000	5000	5087
372	20230920	123300	1153625375	5000	5000	5000	5000	106
373	20230920	123200	1153095375	4995	4995	4995	4995	0
374	20230920	123100	1153095375	4995	4995	4995	4995	600
375	20230920	123000	1150098375	4995	4995	4995	4995	0
376	20230920	122900	1150098375	4995	4995	4995	4995	0
377	20230920	122800	1150098375	4995	4995	4995	4995	9
378	20230920	122700	1150053420	4995	5000	5000	4995	24
379	20230920	122600	1149933465	5000	5000	5000	5000	3
380	20230920	122500	1149918465	4995	4995	4995	4995	66
381	20230920	122400	1149588795	4995	4995	4995	4995	301
382	20230920	122300	1148085300	4995	5000	5000	4995	833
383	20230920	122200	1143924460	5000	5000	5000	5000	204
384	20230920	122100	1142904460	5000	5000	5000	5000	100
385	20230920	122000	1142404460	5000	5000	5000	5000	7
386	20230920	121900	1142369460	5000	5000	5000	5000	1
387	20230920	121800	1142364460	5000	5000	5000	5000	15
388	20230920	121700	1142289460	5000	4995	5000	4990	1191
389	20230920	121600	1136338625	4990	4990	4990	4990	1568
390	20230920	121500	1128514305	4995	4995	4995	4995	112
391	20230920	121400	1127954865	4995	4995	4995	4995	1274
392	20230920	121300	1121591235	4995	4995	4995	4990	2992
393	20230920	121200	1106659940	4995	4995	4995	4995	119
394	20230920	121100	1106065535	4995	4995	4995	4990	1921
395	20230920	121000	1096473750	4995	4995	4995	4995	700
396	20230920	120900	1092977250	4995	4995	4995	4995	428
397	20230920	120800	1090839390	4995	4995	4995	4995	0
398	20230920	120700	1090839390	4995	4995	4995	4995	250
399	20230920	120600	1089590640	4995	4995	4995	4995	0
400	20230920	120500	1089590640	4995	4995	4995	4995	0
401	20230920	120400	1089590640	4995	4995	4995	4995	300
402	20230920	120300	1088092140	4995	4995	4995	4995	168
403	20230920	120200	1087252980	4995	4995	4995	4995	20
404	20230920	120100	1087153080	4995	4995	4995	4995	301
405	20230920	120000	1085649585	5000	5000	5000	5000	1
406	20230920	115900	1085644585	5000	5000	5000	5000	300
407	20230920	115800	1084144585	5000	5000	5000	5000	105
408	20230920	115700	1083619585	5000	5000	5000	5000	372
409	20230920	115600	1081759585	5000	5000	5000	4995	1985
410	20230920	115500	1071844480	4995	4995	4995	4995	40
411	20230920	115400	1071644680	4995	5000	5000	4995	362
412	20230920	115300	1069836430	4995	4995	4995	4995	2260
413	20230920	115200	1058547730	4995	4995	4995	4995	0
414	20230920	115100	1058547730	4995	4995	4995	4995	0
415	20230920	115000	1058547730	4995	4995	4995	4995	74
416	20230920	114900	1058178100	4995	4995	5000	4995	918
417	20230920	114800	1053592685	4995	4995	4995	4995	835
418	20230920	114700	1049421860	4995	4995	4995	4995	47
419	20230920	114600	1049187095	4995	4995	4995	4995	1209
420	20230920	114500	1043148140	4995	4995	4995	4995	0
421	20230920	114400	1043148140	4995	4995	4995	4995	0
422	20230920	114300	1043148140	4995	5000	5000	4995	308
423	20230920	114200	1041609180	5000	5000	5000	5000	27
424	20230920	114100	1041474180	4995	4995	4995	4995	0
425	20230920	114000	1041474180	4995	4995	4995	4995	134
426	20230920	113900	1040804850	5000	4995	5000	4995	211
427	20230920	113800	1039749900	5000	4995	5000	4995	21
428	20230920	113700	1039645000	4995	4995	4995	4995	100
429	20230920	113600	1039145500	5000	5000	5000	4995	790
430	20230920	113500	1035196850	5000	5000	5000	5000	200
431	20230920	113400	1034196850	5000	5000	5000	5000	510
432	20230920	113300	1031646850	5000	4995	5000	4995	117
433	20230920	113200	1031062175	4995	4995	4995	4995	2
434	20230920	113100	1031052185	4995	4995	4995	4995	2
435	20230920	113000	1031042195	4995	4995	4995	4995	1
436	20230920	112900	1031037200	4995	4995	4995	4995	0
437	20230920	112800	1031037200	4995	4995	4995	4995	1
438	20230920	112700	1031032205	4995	4995	4995	4995	0
439	20230920	112600	1031032205	4995	5000	5000	4995	2147
440	20230920	112500	1020307935	4995	4995	4995	4995	400
441	20230920	112400	1018309935	4995	4995	4995	4995	1290
442	20230920	112300	1011866385	4995	5000	5000	4995	2572
443	20230920	112200	999014340	5000	5000	5000	5000	0
444	20230920	112100	999014340	5000	5000	5000	5000	100
445	20230920	112000	998514340	5000	5000	5000	5000	24
446	20230920	111900	998394340	5000	5010	5010	5000	31
447	20230920	111800	998239300	4995	4995	4995	4995	0
448	20230920	111700	998239300	4995	4995	4995	4995	54
449	20230920	111600	997969570	4995	4995	4995	4995	0
450	20230920	111500	997969570	4995	5000	5000	4995	810
451	20230920	111400	993921120	4995	4995	4995	4995	0
452	20230920	111300	993921120	4995	5000	5000	4995	338
453	20230920	111200	992232120	5000	5000	5000	5000	1010
454	20230920	111100	987182120	5000	5000	5000	5000	1941
455	20230920	111000	977477120	5000	5000	5000	5000	0
456	20230920	110900	977477120	5000	5000	5000	5000	6
457	20230920	110800	977447120	5000	5000	5000	5000	432
458	20230920	110700	975287120	5000	5000	5000	5000	205
459	20230920	110600	974262120	5000	5000	5000	4995	1514
460	20230920	110500	966692135	5000	5000	5000	4995	1091
461	20230920	110400	961237370	4995	5000	5000	4995	1546
462	20230920	110300	953514095	4995	4995	4995	4995	571
463	20230920	110200	950661950	4995	4995	4995	4995	400
464	20230920	110100	948663950	4995	5000	5000	4995	401
465	20230920	110000	946660950	5000	5000	5000	4995	550
466	20230920	105900	943912450	5000	5010	5010	5000	23
467	20230920	105800	943797380	5010	5000	5010	5000	261
468	20230920	105700	942490880	5010	5010	5010	5010	200
469	20230920	105600	941488880	5000	5000	5000	5000	1059
470	20230920	105500	936193880	5000	5010	5010	5000	601
471	20230920	105400	933187880	5010	5010	5010	5010	2
472	20230920	105300	933177860	5000	5000	5000	5000	115
473	20230920	105200	932602860	5000	5000	5000	5000	53
474	20230920	105100	932337860	5010	5010	5010	5010	45
475	20230920	105000	932112410	5010	5010	5010	5010	0
476	20230920	104900	932112410	5010	5000	5010	5000	1751
477	20230920	104800	923357400	5000	5000	5000	5000	218
478	20230920	104700	922267400	5000	5000	5000	5000	269
479	20230920	104600	920922400	5000	5010	5010	5000	32
480	20230920	104500	920762380	5000	5000	5000	5000	45
481	20230920	104400	920537380	5000	5010	5010	5000	258
482	20230920	104300	919245990	5020	5010	5020	5010	3
483	20230920	104200	919230940	5010	5010	5010	5010	5
484	20230920	104100	919205890	5010	5000	5010	5000	160
485	20230920	104000	918405810	5000	5000	5000	4995	184
486	20230920	103900	917485890	5000	4995	5000	4995	778
487	20230920	103800	913599775	4995	5000	5000	4995	6934
488	20230920	103700	878940435	5010	5010	5010	5010	27
489	20230920	103600	878805165	5010	5000	5020	5000	26
490	20230920	103500	878674845	5000	5010	5010	5000	350
491	20230920	103400	876921995	5010	5010	5010	5010	6
492	20230920	103300	876891935	5010	5020	5020	5010	120
493	20230920	103200	876290535	5020	5020	5020	5020	2
494	20230920	103100	876280495	5020	5000	5020	5000	3786
495	20230920	103000	857280115	5000	5010	5010	5000	1576
496	20230920	102900	849397595	5020	5020	5020	5020	3982
497	20230920	102800	829407955	5010	5020	5020	5010	2815
498	20230920	102700	815281655	5020	5010	5020	5010	510
499	20230920	102600	812721555	5020	5000	5020	5000	848
500	20230920	102500	808468595	5020	5010	5020	4995	931
501	20230920	102400	803817645	5010	5010	5010	5010	760
502	20230920	102300	800010045	4995	5000	5010	4995	4722
503	20230920	102200	776385090	5000	5000	5020	4995	4873
504	20230920	102100	752029970	5000	5010	5010	5000	1497
505	20230920	102000	744538020	5000	5000	5010	5000	10
506	20230920	101900	744487990	5010	5000	5010	5000	2213
507	20230920	101800	733401760	5000	5000	5000	5000	1122
508	20230920	101700	727791760	5010	5020	5020	5000	10177
509	20230920	101600	676904850	5020	5020	5020	5010	448
510	20230920	101500	674660190	5000	5010	5010	5000	7303
511	20230920	101400	638121180	5000	5010	5010	5000	1160
512	20230920	101300	632320180	5010	5010	5010	5010	1383
513	20230920	101200	625391350	5010	5010	5020	5000	767
514	20230920	101100	621551050	5010	5010	5010	5010	2120
515	20230920	101000	610929850	5000	5010	5010	5000	649
516	20230920	100900	607684830	5010	5000	5010	5000	907
517	20230920	100800	603149470	5000	5010	5010	5000	841
518	20230920	100700	598941050	5010	5010	5010	5010	3090
519	20230920	100600	583460150	5000	5000	5010	5000	375
520	20230920	100500	581584940	5000	5010	5010	5000	3027
521	20230920	100400	566447610	5010	5010	5010	5010	180
522	20230920	100300	565545810	5010	5010	5010	5000	2016
523	20230920	100200	555446040	5010	5000	5010	5000	457
524	20230920	100100	553156570	5000	5010	5010	5000	2554
525	20230920	100000	540386050	5010	5000	5010	5000	1465
526	20230920	095900	533054820	5010	5010	5010	5000	224
527	20230920	095800	531934610	5000	5010	5010	5000	402
528	20230920	095700	529924090	5010	5010	5010	5010	158
529	20230920	095600	529132510	5000	5010	5010	5000	397
530	20230920	095500	527146680	5010	5010	5010	5010	319
531	20230920	095400	525548490	5010	5010	5010	5010	563
532	20230920	095300	522727860	5010	5010	5010	5010	1775
533	20230920	095200	513835110	5010	5010	5020	5010	4536
534	20230920	095100	491109250	5010	5020	5020	5010	7601
535	20230920	095000	453028020	5020	5020	5020	5020	8
536	20230920	094900	452987860	5020	5020	5020	5020	26
537	20230920	094800	452857340	5020	5020	5020	5010	629
538	20230920	094700	449700260	5020	5010	5020	5010	221
539	20230920	094600	448592840	5020	5020	5020	5010	4152
540	20230920	094500	427789800	5020	5020	5020	5020	436
541	20230920	094400	425601080	5020	5020	5030	5020	6396
542	20230920	094300	393493150	5020	5020	5020	5020	196
543	20230920	094200	392509230	5020	5020	5030	5020	510
544	20230920	094100	389948340	5030	5030	5030	5030	1
545	20230920	094000	389943310	5020	5020	5020	5020	200
546	20230920	093900	388939310	5020	5030	5030	5020	1165
547	20230920	093800	383090960	5030	5030	5030	5020	1169
548	20230920	093700	377222510	5030	5020	5030	5020	57
549	20230920	093600	376935860	5030	5030	5030	5030	5
550	20230920	093500	376910710	5020	5020	5030	5020	3970
551	20230920	093400	356980520	5040	5040	5040	5020	2888
552	20230920	093300	342454710	5040	5030	5040	5030	87
553	20230920	093200	342017060	5030	5030	5030	5030	3586
554	20230920	093100	323979480	5030	5020	5030	5020	230
555	20230920	093000	322824840	5020	5020	5020	5020	1435
556	20230920	092900	315621140	5020	5020	5020	5010	3478
557	20230920	092800	298182440	5020	5020	5020	5020	1172
558	20230920	092700	292299000	5020	5020	5020	5020	1443
559	20230920	092600	285055140	5020	5020	5020	5020	901
560	20230920	092500	280532120	5020	5020	5020	5010	1795
561	20230920	092400	271524750	5020	5020	5020	5020	3011
562	20230920	092300	256409530	5020	5030	5030	5020	1669
563	20230920	092200	248029010	5020	5030	5030	5020	3133
564	20230920	092100	232300850	5030	5030	5030	5020	502
565	20230920	092000	229778790	5030	5020	5030	5020	90
566	20230920	091900	229326720	5030	5030	5030	5030	77
567	20230920	091800	228939410	5030	5030	5030	5030	1677
568	20230920	091700	220504100	5030	5040	5040	5030	1126
569	20230920	091600	214836090	5040	5040	5040	5040	211
570	20230920	091500	213772650	5040	5030	5040	5030	854
571	20230920	091400	209470290	5030	5040	5040	5030	274
572	20230920	091300	208089460	5040	5040	5050	5040	92
573	20230920	091200	207625480	5040	5050	5050	5040	110
574	20230920	091100	207070980	5050	5040	5050	5030	239
575	20230920	091000	205865180	5040	5040	5040	5030	348
576	20230920	090900	204112220	5040	5030	5040	5030	758
577	20230920	090800	200299300	5030	5020	5030	5020	1924
578	20230920	090700	190627890	5030	5020	5030	5020	219
579	20230920	090600	189528130	5010	5020	5030	5000	16834
580	20230920	090500	105218190	5020	5020	5030	5020	2365
581	20230920	090400	93339410	5010	5030	5040	5010	13676
582	20230920	090300	24694120	5040	5050	5050	5040	1246
583	20230920	090200	18412630	5050	5060	5060	5040	119
584	20230920	090100	17811530	5060	5060	5060	5060	13
585	20230920	090000	17745750	5040	5050	5050	5040	3515