KissMeData/054040/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192400	324835925	4960	4960	4960	4960	1039
3	20230906	192300	324835925	4960	4960	4960	4960	0
4	20230906	192200	324835925	4960	4960	4960	4960	0
5	20230906	192100	324835925	4960	4960	4960	4960	0
6	20230906	192000	324835925	4960	4960	4960	4960	0
7	20230906	191900	324835925	4960	4960	4960	4960	0
8	20230906	191800	324835925	4960	4960	4960	4960	0
9	20230906	191700	324835925	4960	4960	4960	4960	0
10	20230906	191600	324835925	4960	4960	4960	4960	0
11	20230906	191500	324835925	4960	4960	4960	4960	0
12	20230906	191400	324835925	4960	4960	4960	4960	0
13	20230906	191300	324835925	4960	4960	4960	4960	0
14	20230906	191200	324835925	4960	4960	4960	4960	0
15	20230906	191100	324835925	4960	4960	4960	4960	0
16	20230906	191000	324835925	4960	4960	4960	4960	0
17	20230906	190900	324835925	4960	4960	4960	4960	0
18	20230906	190800	324835925	4960	4960	4960	4960	0
19	20230906	190700	324835925	4960	4960	4960	4960	0
20	20230906	190600	324835925	4960	4960	4960	4960	0
21	20230906	190500	324835925	4960	4960	4960	4960	0
22	20230906	190400	324835925	4960	4960	4960	4960	0
23	20230906	190300	324835925	4960	4960	4960	4960	0
24	20230906	190200	324835925	4960	4960	4960	4960	0
25	20230906	190100	324835925	4960	4960	4960	4960	0
26	20230906	190000	324835925	4960	4960	4960	4960	0
27	20230906	185900	324835925	4960	4960	4960	4960	0
28	20230906	185800	324835925	4960	4960	4960	4960	0
29	20230906	185700	324835925	4960	4960	4960	4960	0
30	20230906	185600	324835925	4960	4960	4960	4960	0
31	20230906	185500	324835925	4960	4960	4960	4960	0
32	20230906	185400	324835925	4960	4960	4960	4960	1039
33	20230906	185300	324835925	4960	4960	4960	4960	0
34	20230906	185200	324835925	4960	4960	4960	4960	0
35	20230906	185100	324835925	4960	4960	4960	4960	0
36	20230906	185000	324835925	4960	4960	4960	4960	0
37	20230906	184900	324835925	4960	4960	4960	4960	0
38	20230906	184800	324835925	4960	4960	4960	4960	0
39	20230906	184700	324835925	4960	4960	4960	4960	0
40	20230906	184600	324835925	4960	4960	4960	4960	0
41	20230906	184500	324835925	4960	4960	4960	4960	0
42	20230906	184400	324835925	4960	4960	4960	4960	0
43	20230906	184300	324835925	4960	4960	4960	4960	0
44	20230906	184200	324835925	4960	4960	4960	4960	0
45	20230906	184100	324835925	4960	4960	4960	4960	0
46	20230906	184000	324835925	4960	4960	4960	4960	0
47	20230906	183900	324835925	4960	4960	4960	4960	0
48	20230906	183800	324835925	4960	4960	4960	4960	0
49	20230906	183700	324835925	4960	4960	4960	4960	0
50	20230906	183600	324835925	4960	4960	4960	4960	0
51	20230906	183500	324835925	4960	4960	4960	4960	0
52	20230906	183400	324835925	4960	4960	4960	4960	0
53	20230906	183300	324835925	4960	4960	4960	4960	0
54	20230906	183200	324835925	4960	4960	4960	4960	0
55	20230906	183100	324835925	4960	4960	4960	4960	0
56	20230906	183000	324835925	4960	4960	4960	4960	0
57	20230906	182900	324835925	4960	4960	4960	4960	0
58	20230906	182800	324835925	4960	4960	4960	4960	0
59	20230906	182700	324835925	4960	4960	4960	4960	0
60	20230906	182600	324835925	4960	4960	4960	4960	0
61	20230906	182500	324835925	4960	4960	4960	4960	0
62	20230906	182400	324835925	4960	4960	4960	4960	1039
63	20230906	182300	324835925	4960	4960	4960	4960	0
64	20230906	182200	324835925	4960	4960	4960	4960	0
65	20230906	182100	324835925	4960	4960	4960	4960	0
66	20230906	182000	324835925	4960	4960	4960	4960	0
67	20230906	181900	324835925	4960	4960	4960	4960	0
68	20230906	181800	324835925	4960	4960	4960	4960	0
69	20230906	181700	324835925	4960	4960	4960	4960	0
70	20230906	181600	324835925	4960	4960	4960	4960	0
71	20230906	181500	324835925	4960	4960	4960	4960	0
72	20230906	181400	324835925	4960	4960	4960	4960	0
73	20230906	181300	324835925	4960	4960	4960	4960	0
74	20230906	181200	324835925	4960	4960	4960	4960	0
75	20230906	181100	324835925	4960	4960	4960	4960	0
76	20230906	181000	324835925	4960	4960	4960	4960	0
77	20230906	180900	324835925	4960	4960	4960	4960	0
78	20230906	180800	324835925	4960	4960	4960	4960	0
79	20230906	180700	324835925	4960	4960	4960	4960	0
80	20230906	180600	324835925	4960	4960	4960	4960	0
81	20230906	180500	324835925	4960	4960	4960	4960	0
82	20230906	180400	324835925	4960	4960	4960	4960	0
83	20230906	180300	324835925	4960	4960	4960	4960	0
84	20230906	180200	324835925	4960	4960	4960	4960	0
85	20230906	180100	324835925	4960	4960	4960	4960	0
86	20230906	180000	324835925	4960	4960	4960	4960	0
87	20230906	175900	324835925	4960	4960	4960	4960	0
88	20230906	175800	324835925	4960	4960	4960	4960	0
89	20230906	175700	324835925	4960	4960	4960	4960	0
90	20230906	175600	324835925	4960	4960	4960	4960	0
91	20230906	175500	324835925	4960	4960	4960	4960	0
92	20230906	175400	324835925	4960	4960	4960	4960	1039
93	20230906	175300	324835925	4960	4960	4960	4960	0
94	20230906	175200	324835925	4960	4960	4960	4960	0
95	20230906	175100	324835925	4960	4960	4960	4960	0
96	20230906	175000	324835925	4960	4960	4960	4960	0
97	20230906	174900	324835925	4960	4960	4960	4960	0
98	20230906	174800	324835925	4960	4960	4960	4960	0
99	20230906	174700	324835925	4960	4960	4960	4960	0
100	20230906	174600	324835925	4960	4960	4960	4960	0
101	20230906	174500	324835925	4960	4960	4960	4960	0
102	20230906	174400	324835925	4960	4960	4960	4960	0
103	20230906	174300	324835925	4960	4960	4960	4960	0
104	20230906	174200	324835925	4960	4960	4960	4960	0
105	20230906	174100	324835925	4960	4960	4960	4960	0
106	20230906	174000	324835925	4960	4960	4960	4960	0
107	20230906	173900	324835925	4960	4960	4960	4960	0
108	20230906	173800	324835925	4960	4960	4960	4960	0
109	20230906	173700	324835925	4960	4960	4960	4960	0
110	20230906	173600	324835925	4960	4960	4960	4960	0
111	20230906	173500	324835925	4960	4960	4960	4960	0
112	20230906	173400	324835925	4960	4960	4960	4960	0
113	20230906	173300	324835925	4960	4960	4960	4960	0
114	20230906	173200	324835925	4960	4960	4960	4960	0
115	20230906	173100	324835925	4960	4960	4960	4960	0
116	20230906	173000	324835925	4960	4960	4960	4960	0
117	20230906	172900	324835925	4960	4960	4960	4960	0
118	20230906	172800	324835925	4960	4960	4960	4960	0
119	20230906	172700	324835925	4960	4960	4960	4960	0
120	20230906	172600	324835925	4960	4960	4960	4960	0
121	20230906	172500	324835925	4960	4960	4960	4960	0
122	20230906	172400	324835925	4960	4960	4960	4960	1039
123	20230906	172300	324835925	4960	4960	4960	4960	0
124	20230906	172200	324835925	4960	4960	4960	4960	0
125	20230906	172100	324835925	4960	4960	4960	4960	0
126	20230906	172000	324835925	4960	4960	4960	4960	0
127	20230906	171900	324835925	4960	4960	4960	4960	0
128	20230906	171800	324835925	4960	4960	4960	4960	0
129	20230906	171700	324835925	4960	4960	4960	4960	0
130	20230906	171600	324835925	4960	4960	4960	4960	0
131	20230906	171500	324835925	4960	4960	4960	4960	0
132	20230906	171400	324835925	4960	4960	4960	4960	0
133	20230906	171300	324835925	4960	4960	4960	4960	0
134	20230906	171200	324835925	4960	4960	4960	4960	0
135	20230906	171100	324835925	4960	4960	4960	4960	0
136	20230906	171000	324835925	4960	4960	4960	4960	0
137	20230906	170900	324835925	4960	4960	4960	4960	0
138	20230906	170800	324835925	4960	4960	4960	4960	0
139	20230906	170700	324835925	4960	4960	4960	4960	0
140	20230906	170600	324835925	4960	4960	4960	4960	0
141	20230906	170500	324835925	4960	4960	4960	4960	0
142	20230906	170400	324835925	4960	4960	4960	4960	0
143	20230906	170300	324835925	4960	4960	4960	4960	0
144	20230906	170200	324835925	4960	4960	4960	4960	0
145	20230906	170100	324835925	4960	4960	4960	4960	0
146	20230906	170000	324835925	4960	4960	4960	4960	0
147	20230906	165900	324835925	4960	4960	4960	4960	0
148	20230906	165800	324835925	4960	4960	4960	4960	0
149	20230906	165700	324835925	4960	4960	4960	4960	0
150	20230906	165600	324835925	4960	4960	4960	4960	0
151	20230906	165500	324835925	4960	4960	4960	4960	0
152	20230906	165400	324835925	4960	4960	4960	4960	1039
153	20230906	165300	324835925	4960	4960	4960	4960	0
154	20230906	165200	324835925	4960	4960	4960	4960	0
155	20230906	165100	324835925	4960	4960	4960	4960	0
156	20230906	165000	324835925	4960	4960	4960	4960	0
157	20230906	164900	324835925	4960	4960	4960	4960	0
158	20230906	164800	324835925	4960	4960	4960	4960	0
159	20230906	164700	324835925	4960	4960	4960	4960	0
160	20230906	164600	324835925	4960	4960	4960	4960	0
161	20230906	164500	324835925	4960	4960	4960	4960	0
162	20230906	164400	324835925	4960	4960	4960	4960	0
163	20230906	164300	324835925	4960	4960	4960	4960	0
164	20230906	164200	324835925	4960	4960	4960	4960	0
165	20230906	164100	324835925	4960	4960	4960	4960	0
166	20230906	164000	324835925	4960	4960	4960	4960	0
167	20230906	163900	324835925	4960	4960	4960	4960	0
168	20230906	163800	324835925	4960	4960	4960	4960	0
169	20230906	163700	324835925	4960	4960	4960	4960	0
170	20230906	163600	324835925	4960	4960	4960	4960	0
171	20230906	163500	324835925	4960	4960	4960	4960	0
172	20230906	163400	324835925	4960	4960	4960	4960	0
173	20230906	163300	324835925	4960	4960	4960	4960	0
174	20230906	163200	324835925	4960	4960	4960	4960	0
175	20230906	163100	324835925	4960	4960	4960	4960	0
176	20230906	163000	324835925	4960	4960	4960	4960	0
177	20230906	162900	324835925	4960	4960	4960	4960	0
178	20230906	162800	324835925	4960	4960	4960	4960	0
179	20230906	162700	324835925	4960	4960	4960	4960	0
180	20230906	162600	324835925	4960	4960	4960	4960	0
181	20230906	162500	324835925	4960	4960	4960	4960	0
182	20230906	162400	324835925	4960	4960	4960	4960	1039
183	20230906	162300	324835925	4960	4960	4960	4960	0
184	20230906	162200	324835925	4960	4960	4960	4960	0
185	20230906	162100	324835925	4960	4960	4960	4960	0
186	20230906	162000	324835925	4960	4960	4960	4960	0
187	20230906	161900	324835925	4960	4960	4960	4960	0
188	20230906	161800	324835925	4960	4960	4960	4960	0
189	20230906	161700	324835925	4960	4960	4960	4960	0
190	20230906	161600	324835925	4960	4960	4960	4960	0
191	20230906	161500	324835925	4960	4960	4960	4960	0
192	20230906	161400	324835925	4960	4960	4960	4960	0
193	20230906	161300	324835925	4960	4960	4960	4960	0
194	20230906	161200	324835925	4960	4960	4960	4960	0
195	20230906	161100	324835925	4960	4960	4960	4960	0
196	20230906	161000	324835925	4960	4960	4960	4960	0
197	20230906	160900	324835925	4960	4960	4960	4960	0
198	20230906	160800	324835925	4960	4960	4960	4960	0
199	20230906	160700	324835925	4960	4960	4960	4960	0
200	20230906	160600	324835925	4960	4960	4960	4960	0
201	20230906	160500	324835925	4960	4960	4960	4960	0
202	20230906	160400	324835925	4960	4960	4960	4960	0
203	20230906	160300	324835925	4960	4960	4960	4960	0
204	20230906	160200	324835925	4960	4960	4960	4960	0
205	20230906	160100	324835925	4960	4960	4960	4960	0
206	20230906	160000	324835925	4960	4960	4960	4960	0
207	20230906	155900	324835925	4960	4960	4960	4960	0
208	20230906	155800	324835925	4960	4960	4960	4960	0
209	20230906	155700	324835925	4960	4960	4960	4960	0
210	20230906	155600	324835925	4960	4960	4960	4960	0
211	20230906	155500	324835925	4960	4960	4960	4960	0
212	20230906	155400	324835925	4960	4960	4960	4960	1039
213	20230906	155300	324835925	4960	4960	4960	4960	0
214	20230906	155200	324835925	4960	4960	4960	4960	0
215	20230906	155100	324835925	4960	4960	4960	4960	0
216	20230906	155000	324835925	4960	4960	4960	4960	0
217	20230906	154900	324835925	4960	4960	4960	4960	0
218	20230906	154800	324835925	4960	4960	4960	4960	0
219	20230906	154700	324835925	4960	4960	4960	4960	0
220	20230906	154600	324835925	4960	4960	4960	4960	0
221	20230906	154500	324835925	4960	4960	4960	4960	0
222	20230906	154400	324835925	4960	4960	4960	4960	0
223	20230906	154300	324835925	4960	4960	4960	4960	0
224	20230906	154200	324835925	4960	4960	4960	4960	0
225	20230906	154100	324835925	4960	4960	4960	4960	0
226	20230906	154000	324835925	4960	4960	4960	4960	0
227	20230906	153900	324835925	4960	4960	4960	4960	0
228	20230906	153800	324835925	4960	4960	4960	4960	0
229	20230906	153700	324835925	4960	4960	4960	4960	0
230	20230906	153600	324835925	4960	4960	4960	4960	0
231	20230906	153500	324835925	4960	4960	4960	4960	0
232	20230906	153400	324835925	4960	4960	4960	4960	0
233	20230906	153300	324835925	4960	4960	4960	4960	0
234	20230906	153200	324835925	4960	4960	4960	4960	0
235	20230906	153100	324835925	4960	4960	4960	4960	0
236	20230906	153000	324835925	4960	4960	4960	4960	1039
237	20230906	152900	319682485	4980	4980	4980	4980	0
238	20230906	152800	319682485	4980	4980	4980	4980	0
239	20230906	152700	319682485	4980	4980	4980	4980	0
240	20230906	152600	319682485	4980	4980	4980	4980	0
241	20230906	152500	319682485	4980	4980	4980	4980	0
242	20230906	152400	319682485	4980	4980	4980	4980	0
243	20230906	152300	319682485	4980	4980	4980	4980	0
244	20230906	152200	319682485	4980	4980	4980	4980	0
245	20230906	152100	319682485	4980	4980	4980	4980	0
246	20230906	152000	319682485	4980	4980	4980	4980	0
247	20230906	151900	319682485	4980	4980	4980	4980	50
248	20230906	151800	319433485	4980	4980	4980	4980	125
249	20230906	151700	318810985	4980	4980	4980	4980	0
250	20230906	151600	318810985	4980	4980	4980	4980	8
251	20230906	151500	318771145	4980	4980	4980	4980	0
252	20230906	151400	318771145	4980	4980	4980	4980	32
253	20230906	151300	318611785	4980	4970	4980	4960	409
254	20230906	151200	316581615	4970	4970	4970	4970	49
255	20230906	151100	316338085	4970	4970	4970	4960	380
256	20230906	151000	314451025	4965	4970	4970	4965	2000
257	20230906	150900	304516195	4980	4980	4980	4980	30
258	20230906	150800	304366795	4970	4980	4980	4970	1148
259	20230906	150700	298656525	4980	4980	4980	4980	1
260	20230906	150600	298651545	4980	4980	4980	4980	32
261	20230906	150500	298492185	4980	4980	4980	4980	43
262	20230906	150400	298278045	4980	4980	4980	4980	20
263	20230906	150300	298178445	4980	4980	4980	4980	31
264	20230906	150200	298024065	4975	4975	4975	4975	240
265	20230906	150100	296830065	4975	4975	4975	4970	238
266	20230906	150000	295647015	4970	4970	4970	4970	4
267	20230906	145900	295627135	4975	4975	4975	4975	41
268	20230906	145800	295423160	4975	4975	4975	4975	3
269	20230906	145700	295408235	4980	4980	4980	4975	64
270	20230906	145600	295089525	4980	4985	4985	4980	33
271	20230906	145500	294925025	4980	4985	4985	4980	8
272	20230906	145400	294885150	4985	4990	4990	4985	12
273	20230906	145300	294825300	4995	4995	4995	4995	27
274	20230906	145200	294690435	4995	4985	4995	4985	36
275	20230906	145100	294510965	4985	4985	4985	4985	117
276	20230906	145000	293927720	4995	4995	4995	4990	14
277	20230906	144900	293857820	4995	4995	4995	4990	143
278	20230906	144800	293143545	5000	5000	5000	5000	32
279	20230906	144700	292983545	4995	4995	4995	4995	0
280	20230906	144600	292983545	4995	4995	4995	4995	7
281	20230906	144500	292948580	4970	4990	4995	4970	211
282	20230906	144400	291898010	4970	4970	4970	4970	1
283	20230906	144300	291893040	4965	4990	4990	4965	406
284	20230906	144200	289874710	4970	4970	4970	4970	0
285	20230906	144100	289874710	4970	4995	4995	4970	360
286	20230906	144000	288081150	4995	4995	4995	4995	0
287	20230906	143900	288081150	4995	4990	4995	4990	9
288	20230906	143800	288036205	4995	4995	4995	4995	0
289	20230906	143700	288036205	4995	4995	4995	4995	64
290	20230906	143600	287716525	4995	4995	4995	4995	0
291	20230906	143500	287716525	4995	4995	4995	4995	6
292	20230906	143400	287686555	4995	4995	4995	4995	0
293	20230906	143300	287686555	4995	4995	4995	4995	32
294	20230906	143200	287526715	4995	4995	4995	4995	44
295	20230906	143100	287306935	4990	4990	4990	4990	1
296	20230906	143000	287301945	4995	4990	4995	4990	32
297	20230906	142900	287142195	4990	4990	4990	4990	0
298	20230906	142800	287142195	4990	4990	4990	4990	36
299	20230906	142700	286962555	4985	4990	4990	4985	54
300	20230906	142600	286693205	4985	4985	4985	4985	5
301	20230906	142500	286668280	4990	4990	4990	4990	14
302	20230906	142400	286598420	4995	4990	4995	4990	111
303	20230906	142300	286044490	4990	4995	4995	4990	131
304	20230906	142200	285390645	4990	4990	4990	4990	3
305	20230906	142100	285375675	4995	4995	4995	4995	24
306	20230906	142000	285255795	4995	4990	4995	4990	35
307	20230906	141900	285080975	4990	4995	4995	4990	33
308	20230906	141800	284916145	4995	4995	4995	4995	1
309	20230906	141700	284911150	4995	4995	4995	4995	6
310	20230906	141600	284881180	4995	4995	4995	4995	43
311	20230906	141500	284666395	4995	4995	4995	4995	37
312	20230906	141400	284481580	4995	4995	4995	4995	6
313	20230906	141300	284451610	4995	4990	4995	4990	216
314	20230906	141200	283372770	4990	4995	5000	4990	424
315	20230906	141100	281254675	4995	5000	5000	4995	22
316	20230906	141000	281144685	5000	4995	5000	4995	9
317	20230906	140900	281099700	4995	4995	4995	4995	7
318	20230906	140800	281064735	4995	5000	5000	4995	74
319	20230906	140700	280694750	5000	5000	5000	5000	0
320	20230906	140600	280694750	5000	4995	5000	4995	9
321	20230906	140500	280649760	4995	4995	4995	4995	2
322	20230906	140400	280639770	5000	5000	5000	5000	62
323	20230906	140300	280329770	5000	5000	5000	5000	6
324	20230906	140200	280299770	4995	4995	4995	4995	2
325	20230906	140100	280289780	5000	5000	5000	5000	0
326	20230906	140000	280289780	5000	5000	5000	5000	68
327	20230906	135900	279949780	4995	4995	4995	4995	11
328	20230906	135800	279894835	4995	4995	4995	4995	0
329	20230906	135700	279894835	4995	4995	4995	4995	0
330	20230906	135600	279894835	4995	4995	4995	4995	65
331	20230906	135500	279570160	4995	4980	4995	4980	17
332	20230906	135400	279485405	4970	4980	4980	4970	387
333	20230906	135300	277559760	4975	4975	4975	4975	500
334	20230906	135200	275072260	4980	4980	4980	4980	119
335	20230906	135100	274479640	4985	4985	4985	4985	0
336	20230906	135000	274479640	4985	4985	4985	4985	33
337	20230906	134900	274315135	4980	4980	4980	4980	1000
338	20230906	134800	269335135	4985	4995	4995	4985	612
339	20230906	134700	266284005	4990	4990	4990	4990	100
340	20230906	134600	265785005	5000	5000	5000	5000	17
341	20230906	134500	265700005	4995	4995	4995	4995	15
342	20230906	134400	265625080	4995	4995	4995	4995	6
343	20230906	134300	265595110	4995	4995	4995	4995	635
344	20230906	134200	262423285	4995	5000	5000	4995	47
345	20230906	134100	262188360	5000	5000	5000	5000	6
346	20230906	134000	262158360	4995	4995	4995	4995	256
347	20230906	133900	260879640	5000	5000	5000	5000	29
348	20230906	133800	260734640	5000	5000	5000	5000	32
349	20230906	133700	260574640	5000	5000	5000	5000	7
350	20230906	133600	260539640	5000	5000	5000	5000	0
351	20230906	133500	260539640	5000	5000	5000	5000	37
352	20230906	133400	260354640	5000	5000	5000	5000	48
353	20230906	133300	260114640	5000	5000	5000	5000	13
354	20230906	133200	260049640	5000	5000	5000	5000	0
355	20230906	133100	260049640	5000	5000	5000	5000	81
356	20230906	133000	259644640	5000	5020	5020	5000	577
357	20230906	132900	256759520	5020	5020	5020	5020	0
358	20230906	132800	256759520	5020	5020	5020	5020	0
359	20230906	132700	256759520	5020	5020	5020	5020	68
360	20230906	132600	256418160	5020	5020	5020	5020	6
361	20230906	132500	256388040	5000	5000	5000	5000	0
362	20230906	132400	256388040	5000	5010	5010	5000	100
363	20230906	132300	255887130	5020	5020	5020	5020	65
364	20230906	132200	255560830	5020	5020	5020	5020	6
365	20230906	132100	255530710	5020	5020	5020	5020	0
366	20230906	132000	255530710	5020	5020	5020	5020	32
367	20230906	131900	255370070	5010	5020	5020	5010	149
368	20230906	131800	254623090	5020	5020	5020	5020	0
369	20230906	131700	254623090	5020	5020	5020	5020	0
370	20230906	131600	254623090	5020	5020	5020	5020	30
371	20230906	131500	254472490	5020	5020	5020	5020	32
372	20230906	131400	254311850	5020	5010	5020	5010	3
373	20230906	131300	254296810	5010	5010	5010	5010	100
374	20230906	131200	253795810	5020	5020	5020	5020	39
375	20230906	131100	253600030	5020	5020	5020	5020	59
376	20230906	131000	253303850	5020	5020	5020	5020	8
377	20230906	130900	253263690	5020	5020	5020	5010	36
378	20230906	130800	253082980	5020	5020	5020	5020	13
379	20230906	130700	253017720	5020	5020	5020	5020	35
380	20230906	130600	252842020	5020	5020	5020	5020	10
381	20230906	130500	252791820	5010	5020	5020	5010	32
382	20230906	130400	252631190	5020	5020	5020	5020	23
383	20230906	130300	252515730	5020	5020	5020	5020	35
384	20230906	130200	252340030	5020	5020	5020	5020	0
385	20230906	130100	252340030	5020	5020	5020	5020	39
386	20230906	130000	252144250	5020	5020	5020	5020	6
387	20230906	125900	252114130	5020	5020	5020	5020	0
388	20230906	125800	252114130	5020	5020	5020	5020	66
389	20230906	125700	251782810	5020	5020	5020	5020	6
390	20230906	125600	251752690	5020	5020	5020	5020	3
391	20230906	125500	251737630	5020	5020	5020	5020	6
392	20230906	125400	251707510	5020	5020	5020	5020	77
393	20230906	125300	251320970	5020	5020	5020	5020	12
394	20230906	125200	251260730	5020	5020	5020	5020	39
395	20230906	125100	251064950	5020	5020	5020	5020	1000
396	20230906	125000	246044950	5020	5010	5020	5010	1189
397	20230906	124900	240084500	5010	5010	5010	5010	9
398	20230906	124800	240039410	5010	5010	5010	5010	0
399	20230906	124700	240039410	5010	5010	5010	5010	31
400	20230906	124600	239884100	5000	5000	5000	5000	217
401	20230906	124500	238799100	5000	5000	5000	5000	0
402	20230906	124400	238799100	5000	5000	5000	5000	0
403	20230906	124300	238799100	5000	5000	5000	5000	32
404	20230906	124200	238639100	5000	5000	5000	5000	40
405	20230906	124100	238439100	4995	4995	4995	4995	91
406	20230906	124000	237984555	4995	4995	4995	4995	0
407	20230906	123900	237984555	4995	5000	5000	4995	83
408	20230906	123800	237569750	5000	5000	5000	5000	36
409	20230906	123700	237389750	5000	5000	5000	5000	0
410	20230906	123600	237389750	5000	5000	5000	5000	5
411	20230906	123500	237364750	5000	5000	5000	5000	94
412	20230906	123400	236894750	5000	5000	5000	5000	52
413	20230906	123300	236634750	5000	5000	5000	5000	0
414	20230906	123200	236634750	5000	5000	5000	5000	32
415	20230906	123100	236474750	5000	5000	5000	4995	26
416	20230906	123000	236344800	5000	5000	5000	5000	45
417	20230906	122900	236119800	5000	5000	5000	5000	0
418	20230906	122800	236119800	5000	5000	5000	5000	48
419	20230906	122700	235879800	4995	4995	4995	4995	40
420	20230906	122600	235680000	5000	5000	5000	5000	25
421	20230906	122500	235555000	5000	5000	5000	5000	5
422	20230906	122400	235530000	5000	5000	5000	5000	34
423	20230906	122300	235360000	5000	5000	5000	5000	20
424	20230906	122200	235260000	5000	5010	5010	5000	101
425	20230906	122100	234754580	5010	5010	5010	5010	52
426	20230906	122000	234494060	5010	5010	5010	5010	6
427	20230906	121900	234464000	5010	5010	5010	5010	0
428	20230906	121800	234464000	5010	5010	5010	5010	44
429	20230906	121700	234243560	5010	5010	5010	5010	37
430	20230906	121600	234058190	5000	5000	5000	5000	0
431	20230906	121500	234058190	5000	5010	5010	5000	326
432	20230906	121400	232425030	5020	5000	5030	5000	11191
433	20230906	121300	176438930	5000	4990	5000	4990	380
434	20230906	121200	174539110	4985	4985	4985	4985	0
435	20230906	121100	174539110	4985	4985	4985	4985	27
436	20230906	121000	174404515	4985	4985	4985	4985	32
437	20230906	120900	174244995	4985	4980	4985	4980	940
438	20230906	120800	169559200	4980	4980	4980	4980	11
439	20230906	120700	169504420	4980	4975	4980	4975	773
440	20230906	120600	165654940	4975	4975	4975	4975	51
441	20230906	120500	165401215	4975	4975	4975	4975	1252
442	20230906	120400	159172515	4970	4975	4975	4970	4
443	20230906	120300	159152620	4975	4975	4975	4975	23
444	20230906	120200	159038195	4975	4975	4975	4975	33
445	20230906	120100	158874020	4960	4960	4960	4960	1444
446	20230906	120000	151711780	4960	4960	4960	4960	114
447	20230906	115900	151146340	4960	4960	4960	4960	38
448	20230906	115800	150957860	4960	4960	4960	4960	0
449	20230906	115700	150957860	4960	4960	4960	4960	41
450	20230906	115600	150754500	4960	4960	4960	4960	3
451	20230906	115500	150739620	4960	4960	4960	4960	83
452	20230906	115400	150327940	4960	4960	4960	4960	1
453	20230906	115300	150322980	4960	4960	4960	4960	49
454	20230906	115200	150079940	4960	4960	4960	4960	35
455	20230906	115100	149906340	4960	4960	4960	4960	51
456	20230906	115000	149653380	4960	4960	4960	4960	36
457	20230906	114900	149474820	4960	4960	4960	4960	144
458	20230906	114800	148760580	4960	4975	4975	4960	1106
459	20230906	114700	143274730	4960	4960	4960	4960	0
460	20230906	114600	143274730	4960	4960	4960	4960	62
461	20230906	114500	142967210	4960	4955	4975	4955	179
462	20230906	114400	142079350	4955	4970	4970	4955	246
463	20230906	114300	140858955	4970	4970	4970	4970	0
464	20230906	114200	140858955	4970	4970	4970	4970	100
465	20230906	114100	140361955	4970	4970	4970	4970	42
466	20230906	114000	140153215	4970	4970	4970	4970	33
467	20230906	113900	139989205	4970	4970	4970	4970	0
468	20230906	113800	139989205	4970	4970	4970	4970	101
469	20230906	113700	139487235	4970	4960	4970	4960	466
470	20230906	113600	137171635	4960	4960	4960	4960	451
471	20230906	113500	134934675	4960	4960	4960	4960	0
472	20230906	113400	134934675	4960	4960	4960	4960	163
473	20230906	113300	134126195	4960	4955	4960	4955	878
474	20230906	113200	129771720	4955	4955	4955	4955	27
475	20230906	113100	129637935	4955	4955	4955	4955	166
476	20230906	113000	128815405	4955	4955	4955	4955	430
477	20230906	112900	126684755	4950	4955	4955	4950	728
478	20230906	112800	123077520	4955	4960	4960	4955	257
479	20230906	112700	121803090	4960	4975	4975	4960	2656
480	20230906	112600	108622345	4975	4975	4990	4975	59
481	20230906	112500	108328715	4975	4975	4975	4975	296
482	20230906	112400	106856115	4980	4980	4980	4980	38
483	20230906	112300	106666875	4980	4980	4980	4980	0
484	20230906	112200	106666875	4980	4980	4980	4975	43
485	20230906	112100	106452760	4980	4980	4980	4980	0
486	20230906	112000	106452760	4980	4985	4985	4980	46
487	20230906	111900	106223665	4990	4990	4990	4985	32
488	20230906	111800	106064100	4990	4980	4990	4980	168
489	20230906	111700	105227400	4980	4980	4980	4980	0
490	20230906	111600	105227400	4980	4975	4980	4975	9
491	20230906	111500	105182585	4980	4975	4980	4975	55
492	20230906	111400	104908770	4975	4975	4975	4975	0
493	20230906	111300	104908770	4975	4990	4990	4975	3085
494	20230906	111200	89557370	4995	4995	4995	4995	30
495	20230906	111100	89407520	4995	5000	5000	4995	38
496	20230906	111000	89217680	4995	4995	4995	4995	42
497	20230906	110900	89007890	5000	5000	5000	5000	0
498	20230906	110800	89007890	5000	5000	5000	5000	48
499	20230906	110700	88767890	5000	5000	5000	5000	83
500	20230906	110600	88352890	5010	5010	5010	5010	0
501	20230906	110500	88352890	5010	5010	5010	5010	0
502	20230906	110400	88352890	5010	5010	5010	5010	37
503	20230906	110300	88167520	5010	4995	5010	4995	39
504	20230906	110200	87972310	4995	4995	4995	4995	32
505	20230906	110100	87812470	4995	4995	4995	4995	21
506	20230906	110000	87707575	4995	4995	4995	4995	83
507	20230906	105900	87292990	4990	4990	4990	4990	1
508	20230906	105800	87288000	4990	4990	4990	4990	13
509	20230906	105700	87223130	4995	4995	4995	4995	11
510	20230906	105600	87168185	4995	4995	4995	4995	58
511	20230906	105500	86878475	4990	4990	4990	4990	2
512	20230906	105400	86868495	4995	4995	4995	4995	16
513	20230906	105300	86788575	4995	5000	5000	4995	179
514	20230906	105200	85894465	5010	5010	5010	5010	64
515	20230906	105100	85573825	5000	5000	5000	5000	231
516	20230906	105000	84418825	5020	5020	5020	5020	0
517	20230906	104900	84418825	5020	5020	5020	5020	39
518	20230906	104800	84223045	5020	5020	5020	5020	31
519	20230906	104700	84067425	4980	4980	4980	4980	0
520	20230906	104600	84067425	4980	5000	5000	4975	91
521	20230906	104500	83613755	5000	5010	5010	5000	69
522	20230906	104400	83268495	5010	5020	5020	5010	43
523	20230906	104300	83052885	5020	5020	5020	5020	59
524	20230906	104200	82756705	5020	5020	5020	5020	11
525	20230906	104100	82701485	5020	5020	5020	5020	27
526	20230906	104000	82565945	5020	5020	5020	5020	18
527	20230906	103900	82475585	5020	5020	5020	5020	32
528	20230906	103800	82314945	5020	5020	5020	5020	37
529	20230906	103700	82129205	5020	5020	5020	5020	0
530	20230906	103600	82129205	5020	5020	5020	5020	16
531	20230906	103500	82048885	5020	5020	5020	5020	56
532	20230906	103400	81767765	5020	5020	5020	5020	27
533	20230906	103300	81632225	5010	5010	5010	5010	949
534	20230906	103200	76877735	5020	5020	5020	5020	1
535	20230906	103100	76872715	5020	5010	5020	5010	86
536	20230906	103000	76441575	5010	5010	5010	5010	27
537	20230906	102900	76306305	5010	5010	5010	5010	0
538	20230906	102800	76306305	5010	5010	5010	5010	0
539	20230906	102700	76306305	5010	5010	5010	5000	334
540	20230906	102600	74635905	5000	5010	5010	5000	1104
541	20230906	102500	69115735	5010	5010	5010	5010	0
542	20230906	102400	69115735	5010	5020	5020	5010	60
543	20230906	102300	68815025	5020	5020	5020	5020	55
544	20230906	102200	68538925	5020	5020	5020	5020	9
545	20230906	102100	68493745	5020	5020	5020	5020	0
546	20230906	102000	68493745	5020	5010	5020	5010	463
547	20230906	101900	66173985	5010	5020	5020	5010	382
548	20230906	101800	64256745	5020	5020	5020	5020	1817
549	20230906	101700	55135405	5030	5030	5030	5030	30
550	20230906	101600	54984505	5020	5020	5020	5020	2340
551	20230906	101500	43237705	5020	5020	5020	5020	51
552	20230906	101400	42981685	5010	5010	5010	5010	78
553	20230906	101300	42590905	5010	5010	5010	5010	14
554	20230906	101200	42520765	5010	5010	5010	5010	41
555	20230906	101100	42315355	5010	5010	5010	5010	35
556	20230906	101000	42140005	5010	5000	5010	5000	138
557	20230906	100900	41449845	5010	5010	5010	5010	11
558	20230906	100800	41394735	5010	5010	5010	5010	39
559	20230906	100700	41199345	5010	5010	5010	5010	37
560	20230906	100600	41013975	5010	5010	5010	5010	0
561	20230906	100500	41013975	5010	5010	5020	5010	92
562	20230906	100400	40552305	5010	5010	5010	5010	21
563	20230906	100300	40447095	5010	5020	5020	5010	554
564	20230906	100200	37671155	5020	5020	5020	5020	13
565	20230906	100100	37605895	5020	5020	5020	5020	26
566	20230906	100000	37475375	5020	5020	5020	5020	0
567	20230906	095900	37475375	5020	5020	5020	5020	36
568	20230906	095800	37294655	5020	5020	5020	5010	32
569	20230906	095700	37134115	5010	5020	5020	5010	77
570	20230906	095600	36748075	5020	5020	5020	5020	0
571	20230906	095500	36748075	5020	5020	5020	5020	9
572	20230906	095400	36702895	5020	5020	5020	5020	66
573	20230906	095300	36371575	5020	5020	5020	5020	26
574	20230906	095200	36241055	5020	5020	5020	5020	90
575	20230906	095100	35789255	5020	5020	5020	5020	29
576	20230906	095000	35643675	5020	5020	5020	5020	53
577	20230906	094900	35377615	5020	5020	5020	5020	0
578	20230906	094800	35377615	5020	5020	5020	5020	20
579	20230906	094700	35277215	5020	5020	5020	5020	11
580	20230906	094600	35221995	5020	5020	5020	5020	64
581	20230906	094500	34900715	5020	5000	5020	5000	12
582	20230906	094400	34840655	5020	5020	5020	5020	24
583	20230906	094300	34720175	5020	5020	5020	5020	5
584	20230906	094200	34695075	5020	5000	5020	5000	213
585	20230906	094100	33628955	5020	5020	5020	5020	0
586	20230906	094000	33628955	5020	5020	5020	5020	27
587	20230906	093900	33493415	5020	5020	5020	5020	26
588	20230906	093800	33362895	5020	5020	5020	5020	39
589	20230906	093700	33167115	5000	5010	5020	5000	75
590	20230906	093600	32792025	5020	5000	5020	5000	124
591	20230906	093500	32171545	5020	5020	5020	5020	27
592	20230906	093400	32036005	5020	5020	5020	5020	53
593	20230906	093300	31769945	5020	5020	5020	5020	817
594	20230906	093200	27668605	5000	5010	5010	5000	30
595	20230906	093100	27518515	5020	5020	5020	5020	32
596	20230906	093000	27357875	5020	5020	5020	5020	40
597	20230906	092900	27157075	5020	5020	5020	5020	16
598	20230906	092800	27076755	5010	5020	5020	5010	46
599	20230906	092700	26845995	5020	5020	5020	5020	100
600	20230906	092600	26343995	5020	5020	5020	5020	32
601	20230906	092500	26183355	5020	5020	5020	5020	14
602	20230906	092400	26113075	5020	5020	5020	5020	30
603	20230906	092300	25962475	5020	5010	5020	5010	558
604	20230906	092200	23166865	5020	5020	5020	5020	43
605	20230906	092100	22951005	5020	5020	5020	5010	408
606	20230906	092000	20902855	5020	5020	5020	5020	87
607	20230906	091900	20466115	5020	5010	5020	5010	10
608	20230906	091800	20415935	5000	4990	5000	4990	1836
609	20230906	091700	11240655	4980	4980	4980	4980	0
610	20230906	091600	11240655	4980	4980	4980	4980	367
611	20230906	091500	9412995	4980	4980	4980	4980	1
612	20230906	091400	9408015	4995	4995	4995	4995	247
613	20230906	091300	8174250	4995	4980	4995	4980	28
614	20230906	091200	8034405	4975	4975	4975	4975	55
615	20230906	091100	7760780	4980	4980	4980	4980	2
616	20230906	091000	7750820	4970	4970	4970	4970	73
617	20230906	090900	7388010	4970	4980	4980	4970	117
618	20230906	090800	6806440	4995	4995	4995	4995	0
619	20230906	090700	6806440	4995	4990	4995	4990	10
620	20230906	090600	6756520	4995	4995	4995	4995	0
621	20230906	090500	6756520	4995	4995	4995	4995	300
622	20230906	090400	5258020	5000	5000	5000	5000	0
623	20230906	090300	5258020	5000	5000	5000	5000	1
624	20230906	090200	5253020	5000	4970	5000	4970	5
625	20230906	090100	5228110	5000	5000	5000	5000	0
626	20230906	090000	5228110	5000	4955	5000	4955	1055