KissMeData/356680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204200	16689867200	5200	5200	5200	5200	88317
3	20230919	204100	16689867200	5200	5200	5200	5200	0
4	20230919	204000	16689867200	5200	5200	5200	5200	0
5	20230919	203900	16689867200	5200	5200	5200	5200	0
6	20230919	203800	16689867200	5200	5200	5200	5200	0
7	20230919	203700	16689867200	5200	5200	5200	5200	0
8	20230919	203600	16689867200	5200	5200	5200	5200	0
9	20230919	203500	16689867200	5200	5200	5200	5200	0
10	20230919	203400	16689867200	5200	5200	5200	5200	0
11	20230919	203300	16689867200	5200	5200	5200	5200	0
12	20230919	203200	16689867200	5200	5200	5200	5200	0
13	20230919	203100	16689867200	5200	5200	5200	5200	0
14	20230919	203000	16689867200	5200	5200	5200	5200	0
15	20230919	202900	16689867200	5200	5200	5200	5200	0
16	20230919	202800	16689867200	5200	5200	5200	5200	0
17	20230919	202700	16689867200	5200	5200	5200	5200	0
18	20230919	202600	16689867200	5200	5200	5200	5200	0
19	20230919	202500	16689867200	5200	5200	5200	5200	0
20	20230919	202400	16689867200	5200	5200	5200	5200	0
21	20230919	202300	16689867200	5200	5200	5200	5200	0
22	20230919	202200	16689867200	5200	5200	5200	5200	0
23	20230919	202100	16689867200	5200	5200	5200	5200	0
24	20230919	202000	16689867200	5200	5200	5200	5200	0
25	20230919	201900	16689867200	5200	5200	5200	5200	0
26	20230919	201800	16689867200	5200	5200	5200	5200	0
27	20230919	201700	16689867200	5200	5200	5200	5200	0
28	20230919	201600	16689867200	5200	5200	5200	5200	0
29	20230919	201500	16689867200	5200	5200	5200	5200	0
30	20230919	201400	16689867200	5200	5200	5200	5200	0
31	20230919	201300	16689867200	5200	5200	5200	5200	0
32	20230919	201200	16689867200	5200	5200	5200	5200	88317
33	20230919	201100	16689867200	5200	5200	5200	5200	0
34	20230919	201000	16689867200	5200	5200	5200	5200	0
35	20230919	200900	16689867200	5200	5200	5200	5200	0
36	20230919	200800	16689867200	5200	5200	5200	5200	0
37	20230919	200700	16689867200	5200	5200	5200	5200	0
38	20230919	200600	16689867200	5200	5200	5200	5200	0
39	20230919	200500	16689867200	5200	5200	5200	5200	0
40	20230919	200400	16689867200	5200	5200	5200	5200	0
41	20230919	200300	16689867200	5200	5200	5200	5200	0
42	20230919	200200	16689867200	5200	5200	5200	5200	0
43	20230919	200100	16689867200	5200	5200	5200	5200	0
44	20230919	200000	16689867200	5200	5200	5200	5200	0
45	20230919	195900	16689867200	5200	5200	5200	5200	0
46	20230919	195800	16689867200	5200	5200	5200	5200	0
47	20230919	195700	16689867200	5200	5200	5200	5200	0
48	20230919	195600	16689867200	5200	5200	5200	5200	0
49	20230919	195500	16689867200	5200	5200	5200	5200	0
50	20230919	195400	16689867200	5200	5200	5200	5200	0
51	20230919	195300	16689867200	5200	5200	5200	5200	0
52	20230919	195200	16689867200	5200	5200	5200	5200	0
53	20230919	195100	16689867200	5200	5200	5200	5200	0
54	20230919	195000	16689867200	5200	5200	5200	5200	0
55	20230919	194900	16689867200	5200	5200	5200	5200	0
56	20230919	194800	16689867200	5200	5200	5200	5200	0
57	20230919	194700	16689867200	5200	5200	5200	5200	0
58	20230919	194600	16689867200	5200	5200	5200	5200	0
59	20230919	194500	16689867200	5200	5200	5200	5200	0
60	20230919	194400	16689867200	5200	5200	5200	5200	0
61	20230919	194300	16689867200	5200	5200	5200	5200	0
62	20230919	194200	16689867200	5200	5200	5200	5200	88317
63	20230919	194100	16689867200	5200	5200	5200	5200	0
64	20230919	194000	16689867200	5200	5200	5200	5200	0
65	20230919	193900	16689867200	5200	5200	5200	5200	0
66	20230919	193800	16689867200	5200	5200	5200	5200	0
67	20230919	193700	16689867200	5200	5200	5200	5200	0
68	20230919	193600	16689867200	5200	5200	5200	5200	0
69	20230919	193500	16689867200	5200	5200	5200	5200	0
70	20230919	193400	16689867200	5200	5200	5200	5200	0
71	20230919	193300	16689867200	5200	5200	5200	5200	0
72	20230919	193200	16689867200	5200	5200	5200	5200	0
73	20230919	193100	16689867200	5200	5200	5200	5200	0
74	20230919	193000	16689867200	5200	5200	5200	5200	0
75	20230919	192900	16689867200	5200	5200	5200	5200	0
76	20230919	192800	16689867200	5200	5200	5200	5200	0
77	20230919	192700	16689867200	5200	5200	5200	5200	0
78	20230919	192600	16689867200	5200	5200	5200	5200	0
79	20230919	192500	16689867200	5200	5200	5200	5200	0
80	20230919	192400	16689867200	5200	5200	5200	5200	0
81	20230919	192300	16689867200	5200	5200	5200	5200	0
82	20230919	192200	16689867200	5200	5200	5200	5200	0
83	20230919	192100	16689867200	5200	5200	5200	5200	0
84	20230919	192000	16689867200	5200	5200	5200	5200	0
85	20230919	191900	16689867200	5200	5200	5200	5200	0
86	20230919	191800	16689867200	5200	5200	5200	5200	0
87	20230919	191700	16689867200	5200	5200	5200	5200	0
88	20230919	191600	16689867200	5200	5200	5200	5200	0
89	20230919	191500	16689867200	5200	5200	5200	5200	0
90	20230919	191400	16689867200	5200	5200	5200	5200	0
91	20230919	191300	16689867200	5200	5200	5200	5200	0
92	20230919	191200	16689867200	5200	5200	5200	5200	88317
93	20230919	191100	16689867200	5200	5200	5200	5200	0
94	20230919	191000	16689867200	5200	5200	5200	5200	0
95	20230919	190900	16689867200	5200	5200	5200	5200	0
96	20230919	190800	16689867200	5200	5200	5200	5200	0
97	20230919	190700	16689867200	5200	5200	5200	5200	0
98	20230919	190600	16689867200	5200	5200	5200	5200	0
99	20230919	190500	16689867200	5200	5200	5200	5200	0
100	20230919	190400	16689867200	5200	5200	5200	5200	0
101	20230919	190300	16689867200	5200	5200	5200	5200	0
102	20230919	190200	16689867200	5200	5200	5200	5200	0
103	20230919	190100	16689867200	5200	5200	5200	5200	0
104	20230919	190000	16689867200	5200	5200	5200	5200	0
105	20230919	185900	16689867200	5200	5200	5200	5200	0
106	20230919	185800	16689867200	5200	5200	5200	5200	0
107	20230919	185700	16689867200	5200	5200	5200	5200	0
108	20230919	185600	16689867200	5200	5200	5200	5200	0
109	20230919	185500	16689867200	5200	5200	5200	5200	0
110	20230919	185400	16689867200	5200	5200	5200	5200	0
111	20230919	185300	16689867200	5200	5200	5200	5200	0
112	20230919	185200	16689867200	5200	5200	5200	5200	0
113	20230919	185100	16689867200	5200	5200	5200	5200	0
114	20230919	185000	16689867200	5200	5200	5200	5200	0
115	20230919	184900	16689867200	5200	5200	5200	5200	0
116	20230919	184800	16689867200	5200	5200	5200	5200	0
117	20230919	184700	16689867200	5200	5200	5200	5200	0
118	20230919	184600	16689867200	5200	5200	5200	5200	0
119	20230919	184500	16689867200	5200	5200	5200	5200	0
120	20230919	184400	16689867200	5200	5200	5200	5200	0
121	20230919	184300	16689867200	5200	5200	5200	5200	0
122	20230919	184200	16689867200	5200	5200	5200	5200	88317
123	20230919	184100	16689867200	5200	5200	5200	5200	0
124	20230919	184000	16689867200	5200	5200	5200	5200	0
125	20230919	183900	16689867200	5200	5200	5200	5200	0
126	20230919	183800	16689867200	5200	5200	5200	5200	0
127	20230919	183700	16689867200	5200	5200	5200	5200	0
128	20230919	183600	16689867200	5200	5200	5200	5200	0
129	20230919	183500	16689867200	5200	5200	5200	5200	0
130	20230919	183400	16689867200	5200	5200	5200	5200	0
131	20230919	183300	16689867200	5200	5200	5200	5200	0
132	20230919	183200	16689867200	5200	5200	5200	5200	0
133	20230919	183100	16689867200	5200	5200	5200	5200	0
134	20230919	183000	16689867200	5200	5200	5200	5200	0
135	20230919	182900	16689867200	5200	5200	5200	5200	0
136	20230919	182800	16689867200	5200	5200	5200	5200	0
137	20230919	182700	16689867200	5200	5200	5200	5200	0
138	20230919	182600	16689867200	5200	5200	5200	5200	0
139	20230919	182500	16689867200	5200	5200	5200	5200	0
140	20230919	182400	16689867200	5200	5200	5200	5200	0
141	20230919	182300	16689867200	5200	5200	5200	5200	0
142	20230919	182200	16689867200	5200	5200	5200	5200	0
143	20230919	182100	16689867200	5200	5200	5200	5200	0
144	20230919	182000	16689867200	5200	5200	5200	5200	0
145	20230919	181900	16689867200	5200	5200	5200	5200	0
146	20230919	181800	16689867200	5200	5200	5200	5200	0
147	20230919	181700	16689867200	5200	5200	5200	5200	0
148	20230919	181600	16689867200	5200	5200	5200	5200	0
149	20230919	181500	16689867200	5200	5200	5200	5200	0
150	20230919	181400	16689867200	5200	5200	5200	5200	0
151	20230919	181300	16689867200	5200	5200	5200	5200	0
152	20230919	181200	16689867200	5200	5200	5200	5200	88317
153	20230919	181100	16689867200	5200	5200	5200	5200	0
154	20230919	181000	16689867200	5200	5200	5200	5200	0
155	20230919	180900	16689867200	5200	5200	5200	5200	0
156	20230919	180800	16689867200	5200	5200	5200	5200	0
157	20230919	180700	16689867200	5200	5200	5200	5200	0
158	20230919	180600	16689867200	5200	5200	5200	5200	0
159	20230919	180500	16689867200	5200	5200	5200	5200	0
160	20230919	180400	16689867200	5200	5200	5200	5200	0
161	20230919	180300	16689867200	5200	5200	5200	5200	0
162	20230919	180200	16689867200	5200	5200	5200	5200	0
163	20230919	180100	16689867200	5200	5200	5200	5200	0
164	20230919	180000	16689867200	5200	5200	5200	5200	0
165	20230919	175900	16689867200	5200	5200	5200	5200	0
166	20230919	175800	16689867200	5200	5200	5200	5200	0
167	20230919	175700	16689867200	5200	5200	5200	5200	0
168	20230919	175600	16689867200	5200	5200	5200	5200	0
169	20230919	175500	16689867200	5200	5200	5200	5200	0
170	20230919	175400	16689867200	5200	5200	5200	5200	0
171	20230919	175300	16689867200	5200	5200	5200	5200	0
172	20230919	175200	16689867200	5200	5200	5200	5200	0
173	20230919	175100	16689867200	5200	5200	5200	5200	0
174	20230919	175000	16689867200	5200	5200	5200	5200	0
175	20230919	174900	16689867200	5200	5200	5200	5200	0
176	20230919	174800	16689867200	5200	5200	5200	5200	0
177	20230919	174700	16689867200	5200	5200	5200	5200	0
178	20230919	174600	16689867200	5200	5200	5200	5200	0
179	20230919	174500	16689867200	5200	5200	5200	5200	0
180	20230919	174400	16689867200	5200	5200	5200	5200	0
181	20230919	174300	16689867200	5200	5200	5200	5200	0
182	20230919	174200	16689867200	5200	5200	5200	5200	88317
183	20230919	174100	16689867200	5200	5200	5200	5200	0
184	20230919	174000	16689867200	5200	5200	5200	5200	0
185	20230919	173900	16689867200	5200	5200	5200	5200	0
186	20230919	173800	16689867200	5200	5200	5200	5200	0
187	20230919	173700	16689867200	5200	5200	5200	5200	0
188	20230919	173600	16689867200	5200	5200	5200	5200	0
189	20230919	173500	16689867200	5200	5200	5200	5200	0
190	20230919	173400	16689867200	5200	5200	5200	5200	0
191	20230919	173300	16689867200	5200	5200	5200	5200	0
192	20230919	173200	16689867200	5200	5200	5200	5200	0
193	20230919	173100	16689867200	5200	5200	5200	5200	0
194	20230919	173000	16689867200	5200	5200	5200	5200	0
195	20230919	172900	16689867200	5200	5200	5200	5200	0
196	20230919	172800	16689867200	5200	5200	5200	5200	0
197	20230919	172700	16689867200	5200	5200	5200	5200	0
198	20230919	172600	16689867200	5200	5200	5200	5200	0
199	20230919	172500	16689867200	5200	5200	5200	5200	0
200	20230919	172400	16689867200	5200	5200	5200	5200	0
201	20230919	172300	16689867200	5200	5200	5200	5200	0
202	20230919	172200	16689867200	5200	5200	5200	5200	0
203	20230919	172100	16689867200	5200	5200	5200	5200	0
204	20230919	172000	16689867200	5200	5200	5200	5200	0
205	20230919	171900	16689867200	5200	5200	5200	5200	0
206	20230919	171800	16689867200	5200	5200	5200	5200	0
207	20230919	171700	16689867200	5200	5200	5200	5200	0
208	20230919	171600	16689867200	5200	5200	5200	5200	0
209	20230919	171500	16689867200	5200	5200	5200	5200	0
210	20230919	171400	16689867200	5200	5200	5200	5200	0
211	20230919	171300	16689867200	5200	5200	5200	5200	0
212	20230919	171200	16689867200	5200	5200	5200	5200	88317
213	20230919	171100	16689867200	5200	5200	5200	5200	0
214	20230919	171000	16689867200	5200	5200	5200	5200	0
215	20230919	170900	16689867200	5200	5200	5200	5200	0
216	20230919	170800	16689867200	5200	5200	5200	5200	0
217	20230919	170700	16689867200	5200	5200	5200	5200	0
218	20230919	170600	16689867200	5200	5200	5200	5200	0
219	20230919	170500	16689867200	5200	5200	5200	5200	0
220	20230919	170400	16689867200	5200	5200	5200	5200	0
221	20230919	170300	16689867200	5200	5200	5200	5200	0
222	20230919	170200	16689867200	5200	5200	5200	5200	0
223	20230919	170100	16689867200	5200	5200	5200	5200	0
224	20230919	170000	16689867200	5200	5200	5200	5200	0
225	20230919	165900	16689867200	5200	5200	5200	5200	0
226	20230919	165800	16689867200	5200	5200	5200	5200	0
227	20230919	165700	16689867200	5200	5200	5200	5200	0
228	20230919	165600	16689867200	5200	5200	5200	5200	0
229	20230919	165500	16689867200	5200	5200	5200	5200	0
230	20230919	165400	16689867200	5200	5200	5200	5200	0
231	20230919	165300	16689867200	5200	5200	5200	5200	0
232	20230919	165200	16689867200	5200	5200	5200	5200	0
233	20230919	165100	16689867200	5200	5200	5200	5200	0
234	20230919	165000	16689867200	5200	5200	5200	5200	0
235	20230919	164900	16689867200	5200	5200	5200	5200	0
236	20230919	164800	16689867200	5200	5200	5200	5200	0
237	20230919	164700	16689867200	5200	5200	5200	5200	0
238	20230919	164600	16689867200	5200	5200	5200	5200	0
239	20230919	164500	16689867200	5200	5200	5200	5200	0
240	20230919	164400	16689867200	5200	5200	5200	5200	0
241	20230919	164300	16689867200	5200	5200	5200	5200	0
242	20230919	164200	16689867200	5200	5200	5200	5200	88317
243	20230919	164100	16689867200	5200	5200	5200	5200	0
244	20230919	164000	16689867200	5200	5200	5200	5200	0
245	20230919	163900	16689867200	5200	5200	5200	5200	0
246	20230919	163800	16689867200	5200	5200	5200	5200	0
247	20230919	163700	16689867200	5200	5200	5200	5200	0
248	20230919	163600	16689867200	5200	5200	5200	5200	0
249	20230919	163500	16689867200	5200	5200	5200	5200	0
250	20230919	163400	16689867200	5200	5200	5200	5200	0
251	20230919	163300	16689867200	5200	5200	5200	5200	0
252	20230919	163200	16689867200	5200	5200	5200	5200	0
253	20230919	163100	16689867200	5200	5200	5200	5200	0
254	20230919	163000	16689867200	5200	5200	5200	5200	0
255	20230919	162900	16689867200	5200	5200	5200	5200	0
256	20230919	162800	16689867200	5200	5200	5200	5200	0
257	20230919	162700	16689867200	5200	5200	5200	5200	0
258	20230919	162600	16689867200	5200	5200	5200	5200	0
259	20230919	162500	16689867200	5200	5200	5200	5200	0
260	20230919	162400	16689867200	5200	5200	5200	5200	0
261	20230919	162300	16689867200	5200	5200	5200	5200	0
262	20230919	162200	16689867200	5200	5200	5200	5200	0
263	20230919	162100	16689867200	5200	5200	5200	5200	0
264	20230919	162000	16689867200	5200	5200	5200	5200	0
265	20230919	161900	16689867200	5200	5200	5200	5200	0
266	20230919	161800	16689867200	5200	5200	5200	5200	0
267	20230919	161700	16689867200	5200	5200	5200	5200	0
268	20230919	161600	16689867200	5200	5200	5200	5200	0
269	20230919	161500	16689867200	5200	5200	5200	5200	0
270	20230919	161400	16689867200	5200	5200	5200	5200	0
271	20230919	161300	16689867200	5200	5200	5200	5200	0
272	20230919	161200	16689867200	5200	5200	5200	5200	88317
273	20230919	161100	16689867200	5200	5200	5200	5200	0
274	20230919	161000	16689867200	5200	5200	5200	5200	0
275	20230919	160900	16689867200	5200	5200	5200	5200	0
276	20230919	160800	16689867200	5200	5200	5200	5200	0
277	20230919	160700	16689867200	5200	5200	5200	5200	0
278	20230919	160600	16689867200	5200	5200	5200	5200	0
279	20230919	160500	16689867200	5200	5200	5200	5200	0
280	20230919	160400	16689867200	5200	5200	5200	5200	0
281	20230919	160300	16689867200	5200	5200	5200	5200	0
282	20230919	160200	16689867200	5200	5200	5200	5200	0
283	20230919	160100	16689867200	5200	5200	5200	5200	0
284	20230919	160000	16689867200	5200	5200	5200	5200	0
285	20230919	155900	16689867200	5200	5200	5200	5200	0
286	20230919	155800	16689867200	5200	5200	5200	5200	0
287	20230919	155700	16689867200	5200	5200	5200	5200	0
288	20230919	155600	16689867200	5200	5200	5200	5200	0
289	20230919	155500	16689867200	5200	5200	5200	5200	0
290	20230919	155400	16689867200	5200	5200	5200	5200	0
291	20230919	155300	16689867200	5200	5200	5200	5200	0
292	20230919	155200	16689867200	5200	5200	5200	5200	0
293	20230919	155100	16689867200	5200	5200	5200	5200	0
294	20230919	155000	16689867200	5200	5200	5200	5200	0
295	20230919	154900	16689867200	5200	5200	5200	5200	0
296	20230919	154800	16689867200	5200	5200	5200	5200	0
297	20230919	154700	16689867200	5200	5200	5200	5200	0
298	20230919	154600	16689867200	5200	5200	5200	5200	0
299	20230919	154500	16689867200	5200	5200	5200	5200	0
300	20230919	154400	16689867200	5200	5200	5200	5200	0
301	20230919	154300	16689867200	5200	5200	5200	5200	0
302	20230919	154200	16689867200	5200	5200	5200	5200	88317
303	20230919	154100	16689867200	5200	5200	5200	5200	0
304	20230919	154000	16689867200	5200	5200	5200	5200	0
305	20230919	153900	16689867200	5200	5200	5200	5200	0
306	20230919	153800	16689867200	5200	5200	5200	5200	0
307	20230919	153700	16689867200	5200	5200	5200	5200	0
308	20230919	153600	16689867200	5200	5200	5200	5200	0
309	20230919	153500	16689867200	5200	5200	5200	5200	0
310	20230919	153400	16689867200	5200	5200	5200	5200	0
311	20230919	153300	16689867200	5200	5200	5200	5200	0
312	20230919	153200	16689867200	5200	5200	5200	5200	0
313	20230919	153100	16689867200	5200	5200	5200	5200	0
314	20230919	153000	16689867200	5200	5200	5200	5200	88317
315	20230919	152900	16230618800	5270	5270	5270	5270	0
316	20230919	152800	16230618800	5270	5270	5270	5270	0
317	20230919	152700	16230618800	5270	5270	5270	5270	0
318	20230919	152600	16230618800	5270	5270	5270	5270	0
319	20230919	152500	16230618800	5270	5270	5270	5270	0
320	20230919	152400	16230618800	5270	5270	5270	5270	0
321	20230919	152300	16230618800	5270	5270	5270	5270	0
322	20230919	152200	16230618800	5270	5270	5270	5270	0
323	20230919	152100	16230618800	5270	5270	5270	5270	0
324	20230919	152000	16230618800	5270	5270	5270	5270	0
325	20230919	151900	16230618800	5270	5260	5290	5250	51939
326	20230919	151800	15956801740	5250	5270	5280	5240	39407
327	20230919	151700	15749479490	5270	5260	5280	5230	85312
328	20230919	151600	15301071790	5250	5210	5290	5210	112549
329	20230919	151500	14709974920	5210	5210	5240	5190	31379
330	20230919	151400	14546250780	5200	5180	5260	5180	100556
331	20230919	151300	14021703430	5180	5150	5180	5140	26143
332	20230919	151200	13886792360	5160	5160	5160	5150	6728
333	20230919	151100	13852131370	5160	5150	5160	5150	5989
334	20230919	151000	13821268820	5160	5150	5170	5150	8558
335	20230919	150900	13777131600	5150	5150	5160	5140	9749
336	20230919	150800	13726938700	5150	5120	5150	5110	6270
337	20230919	150700	13694780050	5110	5130	5150	5110	22206
338	20230919	150600	13581012280	5140	5140	5150	5130	13176
339	20230919	150500	13513326200	5150	5160	5170	5140	11436
340	20230919	150400	13454460570	5150	5170	5170	5140	21663
341	20230919	150300	13342800730	5170	5190	5190	5160	17777
342	20230919	150200	13250760380	5180	5170	5190	5160	24512
343	20230919	150100	13123815690	5170	5150	5180	5150	17069
344	20230919	150000	13035723280	5150	5180	5190	5140	39846
345	20230919	145900	12829868420	5190	5110	5190	5110	124975
346	20230919	145800	12184113600	5110	5110	5120	5110	2541
347	20230919	145700	12171126420	5120	5110	5120	5100	2259
348	20230919	145600	12159587490	5100	5100	5100	5090	3526
349	20230919	145500	12141615370	5100	5100	5110	5090	3662
350	20230919	145400	12122942360	5100	5110	5110	5100	2999
351	20230919	145300	12107639630	5110	5110	5120	5110	2076
352	20230919	145200	12097031070	5110	5110	5110	5100	6757
353	20230919	145100	12062529130	5110	5130	5130	5110	2483
354	20230919	145000	12049814040	5130	5100	5150	5090	24784
355	20230919	144900	11922830530	5110	5110	5110	5090	4537
356	20230919	144800	11899693170	5110	5090	5130	5080	19431
357	20230919	144700	11800622960	5080	5090	5090	5080	4783
358	20230919	144600	11776309350	5100	5090	5100	5080	2117
359	20230919	144500	11765534540	5090	5090	5100	5080	9163
360	20230919	144400	11718881080	5090	5090	5100	5080	3399
361	20230919	144300	11701587730	5100	5090	5100	5080	3028
362	20230919	144200	11686182070	5090	5100	5100	5080	8092
363	20230919	144100	11644981490	5100	5100	5110	5090	7254
364	20230919	144000	11607972420	5110	5120	5120	5110	9511
365	20230919	143900	11559315130	5120	5100	5120	5100	15588
366	20230919	143800	11479586380	5100	5100	5110	5070	6201
367	20230919	143700	11447985920	5080	5100	5110	5080	8194
368	20230919	143600	11406244700	5090	5080	5100	5060	7375
369	20230919	143500	11368741120	5080	5090	5100	5060	2413
370	20230919	143400	11356490430	5090	5100	5100	5070	2337
371	20230919	143300	11344609000	5100	5090	5110	5070	7647
372	20230919	143200	11305700780	5090	5090	5100	5090	6346
373	20230919	143100	11273372410	5100	5070	5120	5070	48811
374	20230919	143000	11024175200	5080	5070	5080	5050	2142
375	20230919	142900	11013322300	5070	5060	5070	5050	3460
376	20230919	142800	10995824230	5050	5040	5060	5040	2248
377	20230919	142700	10984459800	5050	5040	5050	5030	3086
378	20230919	142600	10968902640	5040	5050	5060	5040	3136
379	20230919	142500	10953065890	5040	5060	5060	5040	2640
380	20230919	142400	10939732330	5060	5070	5090	5060	7109
381	20230919	142300	10903671490	5070	5080	5090	5060	14382
382	20230919	142200	10830651270	5070	5040	5080	5040	22305
383	20230919	142100	10717874000	5040	5030	5040	5030	8534
384	20230919	142000	10674898060	5020	5020	5030	5010	2590
385	20230919	141900	10661896040	5020	5010	5020	5010	1320
386	20230919	141800	10655278680	5010	5020	5020	5010	171
387	20230919	141700	10654421460	5020	5020	5020	5020	3724
388	20230919	141600	10635726980	5020	5020	5020	5010	5864
389	20230919	141500	10606291710	5000	5010	5010	5000	2552
390	20230919	141400	10593528010	5000	5010	5010	5000	425
391	20230919	141300	10591400010	5010	5000	5010	5000	1034
392	20230919	141200	10586219870	5000	5000	5000	5000	1265
393	20230919	141100	10579894870	5000	5000	5000	5000	856
394	20230919	141000	10575614870	5000	5000	5000	5000	0
395	20230919	140900	10575614870	5000	5020	5030	5000	908
396	20230919	140800	10571069570	5020	5020	5020	5020	0
397	20230919	140700	10571069570	5020	5000	5020	5000	6912
398	20230919	140600	10536486560	5010	5010	5010	5010	560
399	20230919	140500	10533680960	5000	5020	5020	5000	3015
400	20230919	140400	10518568380	5020	5020	5020	5010	6231
401	20230919	140300	10487289070	5020	5020	5030	5020	3465
402	20230919	140200	10469893770	5020	5010	5020	5010	670
403	20230919	140100	10466536800	5010	5020	5020	5010	587
404	20230919	140000	10463594890	5020	5030	5030	5020	908
405	20230919	135900	10459036150	5030	5030	5030	5010	1688
406	20230919	135800	10450552250	5030	5020	5030	5020	3260
407	20230919	135700	10434185530	5020	5000	5020	5000	9102
408	20230919	135600	10388589290	5000	4995	5000	4995	5038
409	20230919	135500	10363399575	4995	4990	5010	4990	3559
410	20230919	135400	10345615035	4990	4995	4995	4990	647
411	20230919	135300	10342386275	4995	4990	4995	4990	744
412	20230919	135200	10338671480	4990	4990	4990	4990	2320
413	20230919	135100	10327094680	4990	4990	4990	4960	4089
414	20230919	135000	10306780760	4980	4980	4990	4980	520
415	20230919	134900	10304190080	4985	4990	4990	4985	210
416	20230919	134800	10303142195	4990	4970	4990	4965	7146
417	20230919	134700	10267650980	4975	4985	4990	4975	2285
418	20230919	134600	10256256860	4985	4985	4985	4985	201
419	20230919	134500	10255254875	4970	4970	4970	4965	381
420	20230919	134400	10253362110	4965	4975	4985	4965	147
421	20230919	134300	10252632165	4975	4965	4975	4965	1376
422	20230919	134200	10245787275	4970	4950	4970	4950	3126
423	20230919	134100	10230269100	4950	4950	4965	4950	340
424	20230919	134000	10228585905	4950	4955	4955	4950	1778
425	20230919	133900	10219784555	4950	4950	4955	4950	355
426	20230919	133800	10218027295	4950	4950	4960	4950	271
427	20230919	133700	10216685835	4950	4955	4955	4950	2228
428	20230919	133600	10205652460	4955	4965	4965	4955	1345
429	20230919	133500	10198983720	4960	4960	4960	4960	772
430	20230919	133400	10195154600	4965	4970	4970	4965	1645
431	20230919	133300	10186986070	4970	4970	4970	4965	1062
432	20230919	133200	10181707935	4975	4960	4975	4960	12085
433	20230919	133100	10121652425	4970	4970	4970	4960	3596
434	20230919	133000	10103798725	4970	4985	4985	4970	636
435	20230919	132900	10100636125	4975	4985	4985	4975	777
436	20230919	132800	10096765965	4990	4990	4990	4990	205
437	20230919	132700	10095743015	4990	4990	5000	4990	772
438	20230919	132600	10091890695	4990	4995	5000	4990	128
439	20230919	132500	10091251405	4995	5000	5010	4995	426
440	20230919	132400	10089121880	5010	5010	5010	4995	532
441	20230919	132300	10086457595	5010	5000	5010	5000	1045
442	20230919	132200	10081223645	4990	4990	5000	4990	752
443	20230919	132100	10077463835	5000	5000	5010	5000	1604
444	20230919	132000	10069443605	4975	5030	5030	4975	2970
445	20230919	131900	10054589290	5020	5020	5030	5020	1121
446	20230919	131800	10048961430	5020	5020	5020	5020	1430
447	20230919	131700	10041782830	5020	4985	5040	4985	8603
448	20230919	131600	9998724695	4980	4980	4980	4960	3343
449	20230919	131500	9982083330	4985	4985	4990	4985	2155
450	20230919	131400	9971340330	4985	4945	4985	4945	3714
451	20230919	131300	9952893060	4940	4940	4940	4935	1545
452	20230919	131200	9945260860	4940	4940	4940	4940	3715
453	20230919	131100	9926908760	4945	4940	4945	4940	1833
454	20230919	131000	9917848205	4940	4945	4945	4940	2379
455	20230919	130900	9906084855	4945	4955	4955	4945	1530
456	20230919	130800	9898514630	4955	4955	4955	4955	91
457	20230919	130700	9898063725	4955	4955	4955	4950	71
458	20230919	130600	9897712265	4950	4975	4975	4950	2382
459	20230919	130500	9885899475	4975	4975	4975	4975	288
460	20230919	130400	9884466675	4975	4975	4975	4975	11
461	20230919	130300	9884411950	4975	4970	4975	4970	3676
462	20230919	130200	9866128850	4970	4970	4975	4965	825
463	20230919	130100	9862029570	4975	4965	4975	4960	1714
464	20230919	130000	9853519560	4965	4970	4970	4960	479
465	20230919	125900	9851141330	4960	4980	4980	4960	148
466	20230919	125800	9850406915	4955	4955	4985	4955	2061
467	20230919	125700	9840194630	4955	4950	4955	4950	668
468	20230919	125600	9836886200	4955	4935	4955	4935	1978
469	20230919	125500	9827107570	4930	4930	4950	4925	3324
470	20230919	125400	9810718450	4930	4935	4935	4930	1962
471	20230919	125300	9801040980	4935	4940	4940	4935	1531
472	20230919	125200	9793480880	4945	4950	4950	4945	871
473	20230919	125100	9789171920	4945	4940	4945	4940	1349
474	20230919	125000	9782506230	4940	4930	4955	4930	4553
475	20230919	124900	9760027930	4930	4965	4965	4930	13778
476	20230919	124800	9691881420	4965	4980	4990	4965	1306
477	20230919	124700	9685372355	4975	4960	4975	4960	749
478	20230919	124600	9681657240	4960	4970	4970	4955	6921
479	20230919	124500	9647317280	4970	4970	4970	4965	1593
480	20230919	124400	9639401150	4970	4965	4970	4960	2348
481	20230919	124300	9627743995	4965	5010	5010	4955	18443
482	20230919	124200	9535997610	4995	4995	5010	4990	4831
483	20230919	124100	9511870235	4995	5000	5000	4995	5094
484	20230919	124000	9486414245	5000	5010	5010	5000	1166
485	20230919	123900	9480584045	5010	5000	5010	5000	901
486	20230919	123800	9476077465	5010	5010	5010	5000	2502
487	20230919	123700	9463566035	5000	5000	5010	5000	2084
488	20230919	123600	9453145955	5000	5000	5010	5000	2737
489	20230919	123500	9439460285	5000	5000	5010	4995	2249
490	20230919	123400	9428216795	5000	5000	5010	5000	3376
491	20230919	123300	9411336055	5000	5000	5010	5000	1642
492	20230919	123200	9403121985	5000	5030	5030	5000	15554
493	20230919	123100	9325174015	5030	5030	5030	5020	1058
494	20230919	123000	9319856165	5030	5030	5030	5020	1990
495	20230919	122900	9309864435	5020	5020	5030	5020	944
496	20230919	122800	9305119485	5030	5030	5030	5020	3008
497	20230919	122700	9289995245	5020	5030	5030	5020	1253
498	20230919	122600	9283702745	5020	5030	5030	5020	4881
499	20230919	122500	9259185085	5020	5020	5040	5020	2780
500	20230919	122400	9245208345	5030	5040	5050	5020	5331
501	20230919	122300	9218369365	5050	5060	5060	5040	2202
502	20230919	122200	9207250545	5050	5050	5060	5040	1917
503	20230919	122100	9197562375	5060	5040	5060	5030	5347
504	20230919	122000	9170598205	5040	5050	5050	5040	2565
505	20230919	121900	9157668255	5050	5050	5050	5050	206
506	20230919	121800	9156627955	5050	5050	5050	5050	265
507	20230919	121700	9155289705	5050	5050	5050	5050	255
508	20230919	121600	9154001955	5050	5060	5060	5050	442
509	20230919	121500	9151766385	5070	5060	5070	5060	301
510	20230919	121400	9150240735	5060	5060	5060	5060	212
511	20230919	121300	9149168015	5060	5050	5060	5050	674
512	20230919	121200	9145764285	5050	5060	5060	5050	644
513	20230919	121100	9142505655	5050	5050	5060	5050	2909
514	20230919	121000	9127811225	5050	5050	5060	5050	1353
515	20230919	120900	9120978315	5050	5050	5060	5050	2441
516	20230919	120800	9108651255	5050	5050	5050	5030	586
517	20230919	120700	9105700715	5050	5040	5050	5030	739
518	20230919	120600	9101976565	5040	5040	5040	5040	1448
519	20230919	120500	9094678645	5050	5040	5050	5040	2086
520	20230919	120400	9084161745	5040	5030	5040	5020	4007
521	20230919	120300	9064017855	5020	5030	5030	5000	17297
522	20230919	120200	8977316115	5030	5040	5040	5020	5628
523	20230919	120100	8949033695	5030	5050	5050	5030	8597
524	20230919	120000	8905737765	5050	5060	5060	5040	16949
525	20230919	115900	8820148415	5060	5090	5100	5060	12824
526	20230919	115800	8755064625	5080	5090	5090	5080	2296
527	20230919	115700	8743386455	5090	5090	5100	5090	633
528	20230919	115600	8740164435	5090	5080	5100	5080	2518
529	20230919	115500	8727363815	5080	5110	5110	5080	2791
530	20230919	115400	8713148365	5100	5090	5110	5080	4074
531	20230919	115300	8692399335	5090	5110	5120	5090	5018
532	20230919	115200	8666820605	5120	5110	5120	5100	2752
533	20230919	115100	8652761625	5120	5120	5120	5070	9863
534	20230919	115000	8602512295	5130	5100	5130	5080	18992
535	20230919	114900	8505394505	5100	5120	5120	5080	10184
536	20230919	114800	8453476325	5120	5080	5120	5060	19124
537	20230919	114700	8356127595	5080	5090	5110	5060	26789
538	20230919	114600	8220090855	5090	5130	5160	5090	51629
539	20230919	114500	7955647365	5120	5080	5190	5080	163851
540	20230919	114400	7113680035	5070	5080	5080	5070	522
541	20230919	114300	7111030835	5070	5060	5070	5060	2368
542	20230919	114200	7099041415	5060	5070	5070	5060	2388
543	20230919	114100	7086934555	5080	5070	5080	5050	5768
544	20230919	114000	7057721275	5070	5080	5090	5070	3994
545	20230919	113900	7037438025	5080	5080	5090	5080	2979
546	20230919	113800	7022293865	5080	5080	5090	5070	1381
547	20230919	113700	7015277595	5080	5070	5090	5060	2769
548	20230919	113600	7001221795	5060	5070	5080	5060	3686
549	20230919	113500	6982557895	5070	5090	5090	5070	2587
550	20230919	113400	6969420485	5090	5060	5090	5060	25090
551	20230919	113300	6842144315	5050	5060	5060	5040	2796
552	20230919	113200	6828025105	5060	5050	5060	5050	550
553	20230919	113100	6825244555	5040	5040	5060	5040	4835
554	20230919	113000	6800824355	5030	5030	5050	5030	886
555	20230919	112900	6796367755	5030	5050	5050	5030	2954
556	20230919	112800	6781484345	5050	5040	5050	5040	3090
557	20230919	112700	6765901455	5030	5030	5030	5030	377
558	20230919	112600	6764005145	5020	5020	5020	5020	2224
559	20230919	112500	6752840665	5020	5020	5030	5020	2212
560	20230919	112400	6741731055	5010	5020	5030	5010	1791
561	20230919	112300	6732749535	5000	5000	5010	5000	484
562	20230919	112200	6730328425	5000	5000	5000	5000	1999
563	20230919	112100	6720333425	5010	5010	5010	5010	1529
564	20230919	112000	6712673135	5020	5020	5020	5010	770
565	20230919	111900	6708813255	5010	5010	5010	5010	101
566	20230919	111800	6708307245	5010	5020	5020	5010	72
567	20230919	111700	6707945995	5020	5020	5030	5010	403
568	20230919	111600	6705923105	5020	5020	5020	5010	796
569	20230919	111500	6701927215	5020	5030	5030	5020	195
570	20230919	111400	6700947535	5030	5020	5030	5010	1111
571	20230919	111300	6695378095	5010	5020	5020	5000	3834
572	20230919	111200	6676191915	5020	5010	5020	5010	462
573	20230919	111100	6673872775	5010	5000	5010	5000	3850
574	20230919	111000	6654621205	5000	5030	5030	5000	8031
575	20230919	110900	6614370725	5020	5020	5040	5020	742
576	20230919	110800	6610642785	5020	5030	5030	5020	943
577	20230919	110700	6605900565	5030	5050	5060	5030	4652
578	20230919	110600	6582462605	5060	5060	5070	5040	1247
579	20230919	110500	6576163835	5060	5040	5070	5040	3972
580	20230919	110400	6556080075	5040	5040	5050	5040	327
581	20230919	110300	6554431905	5040	5040	5040	5040	250
582	20230919	110200	6553171905	5030	5050	5050	5030	1187
583	20230919	110100	6547194765	5040	5040	5050	5040	2344
584	20230919	110000	6535367535	5030	5040	5040	5030	320
585	20230919	105900	6533754945	5040	5050	5050	5040	1350
586	20230919	105800	6526943235	5060	5070	5070	5060	10770
587	20230919	105700	6472444265	5070	5060	5070	5060	10690
588	20230919	105600	6418311205	5060	5060	5070	5060	4600
589	20230919	105500	6395034115	5060	5020	5060	5020	7760
590	20230919	105400	6355935375	5020	5030	5030	5010	331
591	20230919	105300	6354274255	5030	5030	5040	5030	993
592	20230919	105200	6349279025	5030	5040	5040	5010	1579
593	20230919	105100	6341341335	5020	5030	5030	5010	3171
594	20230919	105000	6325423185	5030	5040	5050	5030	2739
595	20230919	104900	6311606375	5030	5040	5050	5030	2915
596	20230919	104800	6296919875	5040	5010	5040	5000	4180
597	20230919	104700	6275977305	5010	5040	5040	5010	3357
598	20230919	104600	6259134665	5030	5050	5050	5030	3296
599	20230919	104500	6242554505	5050	5040	5050	5030	1820
600	20230919	104400	6233369455	5030	5040	5050	5030	757
601	20230919	104300	6229553745	5040	5060	5060	5030	7630
602	20230919	104200	6191051605	5060	5030	5070	5030	14734
603	20230919	104100	6116603115	5030	5030	5040	5010	3159
604	20230919	104000	6100738245	5030	5030	5040	5030	1681
605	20230919	103900	6092276795	5040	5050	5060	5040	5409
606	20230919	103800	6064979125	5050	5030	5050	5020	18870
607	20230919	103700	5969914585	5020	5010	5030	5010	13479
608	20230919	103600	5902239165	5010	5000	5010	4995	3399
609	20230919	103500	5885244130	5000	5000	5010	4995	4491
610	20230919	103400	5862791715	5000	5000	5000	4990	1626
611	20230919	103300	5854662520	4995	5000	5000	4990	259
612	20230919	103200	5853368435	5000	4995	5000	4990	1428
613	20230919	103100	5846231735	4995	4980	4995	4980	345
614	20230919	103000	5844510260	4990	4990	4990	4970	504
615	20230919	102900	5842004120	4990	4970	4990	4970	2196
616	20230919	102800	5831088680	4970	4985	4990	4970	1329
617	20230919	102700	5824460885	4965	4985	4990	4960	8806
618	20230919	102600	5780715810	4990	4990	4995	4990	2498
619	20230919	102500	5768248590	4995	4995	5010	4995	751
620	20230919	102400	5764494310	4995	4990	5010	4985	2208
621	20230919	102300	5753459750	4990	4995	4995	4980	4713
622	20230919	102200	5729952705	4995	5030	5030	4995	5186
623	20230919	102100	5703976335	5030	5030	5040	5000	11979
624	20230919	102000	5643811445	5030	4965	5040	4965	16141
625	20230919	101900	5563084570	4960	4965	4965	4950	2517
626	20230919	101800	5550594020	4965	4945	4965	4945	2603
627	20230919	101700	5537685835	4945	4940	4970	4935	6095
628	20230919	101600	5507523735	4940	4935	4950	4930	4146
629	20230919	101500	5487039730	4935	4915	4950	4890	17385
630	20230919	101400	5401547575	4915	4930	4950	4910	35829
631	20230919	101300	5225184810	4925	4950	4950	4925	17441
632	20230919	101200	5139130040	4950	4975	4990	4935	43508
633	20230919	101100	4923624170	4975	5000	5030	4970	57368
634	20230919	101000	4637024040	5000	5070	5070	4995	63488
635	20230919	100900	4317912640	5070	5160	5160	5030	101533
636	20230919	100800	3802965790	5160	4985	5190	4985	160598
637	20230919	100700	2982723335	4995	4995	4995	4980	7293
638	20230919	100600	2946318125	4995	4965	4995	4965	2645
639	20230919	100500	2933139295	4965	4970	4970	4960	1358
640	20230919	100400	2926401730	4970	4970	4970	4965	5874
641	20230919	100300	2897222160	4970	4965	4980	4965	1528
642	20230919	100200	2889628560	4965	4970	4980	4965	3116
643	20230919	100100	2874148140	4965	4975	4975	4965	9193
644	20230919	100000	2828442290	4975	4985	4995	4975	5325
645	20230919	095900	2801911980	4985	5000	5000	4985	9688
646	20230919	095800	2753559115	5000	4995	5000	4990	3135
647	20230919	095700	2737909465	4995	5000	5010	4995	3802
648	20230919	095600	2718905745	5000	5020	5020	5000	12780
649	20230919	095500	2654947145	5010	5030	5030	5010	5385
650	20230919	095400	2627907065	5020	5010	5030	5010	11029
651	20230919	095300	2572491845	5010	5040	5040	5010	9784
652	20230919	095200	2523334155	5040	5030	5050	5010	9676
653	20230919	095100	2474639645	5030	5030	5030	5010	7393
654	20230919	095000	2437500665	5020	5010	5030	5010	9037
655	20230919	094900	2392115815	5010	4990	5020	4990	5853
656	20230919	094800	2362853025	4980	4980	4990	4980	3708
657	20230919	094700	2344382185	4980	4995	5010	4980	7676
658	20230919	094600	2306068410	5010	5020	5040	4995	13885
659	20230919	094500	2236507055	5020	5030	5050	5020	39361
660	20230919	094400	2038083965	5030	4990	5030	4990	14904
661	20230919	094300	1963475235	4990	4980	4990	4970	4175
662	20230919	094200	1942694570	4990	4995	4995	4975	1131
663	20230919	094100	1937055390	4995	4995	4995	4980	2190
664	20230919	094000	1926124755	4995	4995	4995	4990	793
665	20230919	093900	1922167500	5000	4990	5000	4980	4030
666	20230919	093800	1902061425	4990	5010	5010	4985	5270
667	20230919	093700	1875701590	5010	4990	5010	4990	6483
668	20230919	093600	1843270490	4995	4995	4995	4985	2718
669	20230919	093500	1829699080	4995	4990	4995	4980	4171
670	20230919	093400	1808906295	4990	4965	4995	4965	1935
671	20230919	093300	1799271025	4975	5000	5020	4960	24617
672	20230919	093200	1676212445	5010	4980	5030	4970	32427
673	20230919	093100	1513988745	4980	4945	4985	4945	5188
674	20230919	093000	1488181430	4955	4970	4970	4945	2035
675	20230919	092900	1478105895	4970	4970	4970	4965	119
676	20230919	092800	1477514965	4975	4965	4975	4950	1926
677	20230919	092700	1467957265	4965	4990	4995	4965	5304
678	20230919	092600	1441520310	4985	4955	4990	4950	12929
679	20230919	092500	1377172330	4950	4920	4950	4915	3460
680	20230919	092400	1360103075	4920	4915	4925	4915	690
681	20230919	092300	1356711100	4925	4905	4925	4905	3903
682	20230919	092200	1337541945	4900	4900	4910	4900	3840
683	20230919	092100	1318719535	4900	4900	4905	4890	913
684	20230919	092000	1314245100	4900	4855	4900	4850	2210
685	20230919	091900	1303476760	4860	4880	4880	4855	4901
686	20230919	091800	1279643890	4875	4880	4890	4860	13324
687	20230919	091700	1214674115	4880	4905	4935	4875	26256
688	20230919	091600	1086023890	4910	4940	4940	4905	8358
689	20230919	091500	1044923675	4940	4960	4965	4940	5036
690	20230919	091400	1019995035	4960	4980	4980	4960	4340
691	20230919	091300	998421860	4990	4975	4990	4970	1105
692	20230919	091200	992913335	4985	5000	5000	4980	2142
693	20230919	091100	982237425	4980	5000	5020	4965	12156
694	20230919	091000	921416475	5000	4915	5010	4915	24779
695	20230919	090900	798001385	4910	4925	4930	4900	15756
696	20230919	090800	720616930	4930	4935	4940	4925	25538
697	20230919	090700	594810525	4940	4945	4945	4930	5902
698	20230919	090600	565682700	4940	4945	4945	4935	2558
699	20230919	090500	553040725	4950	4960	4960	4930	20484
700	20230919	090400	451738815	4960	4995	4995	4960	16679
701	20230919	090300	368662270	4995	5000	5000	4985	8349
702	20230919	090200	326968795	5000	4975	5010	4960	16194
703	20230919	090100	246097595	4975	4985	4990	4950	11417
704	20230919	090000	189334075	4990	4990	4990	4950	37963