KissMeData/088260/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194300	195822760	4995	4995	4995	4995	546
3	20230906	194200	195822760	4995	4995	4995	4995	0
4	20230906	194100	195822760	4995	4995	4995	4995	0
5	20230906	194000	195822760	4995	4995	4995	4995	0
6	20230906	193900	195822760	4995	4995	4995	4995	0
7	20230906	193800	195822760	4995	4995	4995	4995	0
8	20230906	193700	195822760	4995	4995	4995	4995	0
9	20230906	193600	195822760	4995	4995	4995	4995	0
10	20230906	193500	195822760	4995	4995	4995	4995	0
11	20230906	193400	195822760	4995	4995	4995	4995	0
12	20230906	193300	195822760	4995	4995	4995	4995	0
13	20230906	193200	195822760	4995	4995	4995	4995	0
14	20230906	193100	195822760	4995	4995	4995	4995	0
15	20230906	193000	195822760	4995	4995	4995	4995	0
16	20230906	192900	195822760	4995	4995	4995	4995	0
17	20230906	192800	195822760	4995	4995	4995	4995	0
18	20230906	192700	195822760	4995	4995	4995	4995	0
19	20230906	192600	195822760	4995	4995	4995	4995	0
20	20230906	192500	195822760	4995	4995	4995	4995	0
21	20230906	192400	195822760	4995	4995	4995	4995	0
22	20230906	192300	195822760	4995	4995	4995	4995	0
23	20230906	192200	195822760	4995	4995	4995	4995	0
24	20230906	192100	195822760	4995	4995	4995	4995	0
25	20230906	192000	195822760	4995	4995	4995	4995	0
26	20230906	191900	195822760	4995	4995	4995	4995	0
27	20230906	191800	195822760	4995	4995	4995	4995	0
28	20230906	191700	195822760	4995	4995	4995	4995	0
29	20230906	191600	195822760	4995	4995	4995	4995	0
30	20230906	191500	195822760	4995	4995	4995	4995	0
31	20230906	191400	195822760	4995	4995	4995	4995	0
32	20230906	191300	195822760	4995	4995	4995	4995	546
33	20230906	191200	195822760	4995	4995	4995	4995	0
34	20230906	191100	195822760	4995	4995	4995	4995	0
35	20230906	191000	195822760	4995	4995	4995	4995	0
36	20230906	190900	195822760	4995	4995	4995	4995	0
37	20230906	190800	195822760	4995	4995	4995	4995	0
38	20230906	190700	195822760	4995	4995	4995	4995	0
39	20230906	190600	195822760	4995	4995	4995	4995	0
40	20230906	190500	195822760	4995	4995	4995	4995	0
41	20230906	190400	195822760	4995	4995	4995	4995	0
42	20230906	190300	195822760	4995	4995	4995	4995	0
43	20230906	190200	195822760	4995	4995	4995	4995	0
44	20230906	190100	195822760	4995	4995	4995	4995	0
45	20230906	190000	195822760	4995	4995	4995	4995	0
46	20230906	185900	195822760	4995	4995	4995	4995	0
47	20230906	185800	195822760	4995	4995	4995	4995	0
48	20230906	185700	195822760	4995	4995	4995	4995	0
49	20230906	185600	195822760	4995	4995	4995	4995	0
50	20230906	185500	195822760	4995	4995	4995	4995	0
51	20230906	185400	195822760	4995	4995	4995	4995	0
52	20230906	185300	195822760	4995	4995	4995	4995	0
53	20230906	185200	195822760	4995	4995	4995	4995	0
54	20230906	185100	195822760	4995	4995	4995	4995	0
55	20230906	185000	195822760	4995	4995	4995	4995	0
56	20230906	184900	195822760	4995	4995	4995	4995	0
57	20230906	184800	195822760	4995	4995	4995	4995	0
58	20230906	184700	195822760	4995	4995	4995	4995	0
59	20230906	184600	195822760	4995	4995	4995	4995	0
60	20230906	184500	195822760	4995	4995	4995	4995	0
61	20230906	184400	195822760	4995	4995	4995	4995	0
62	20230906	184300	195822760	4995	4995	4995	4995	546
63	20230906	184200	195822760	4995	4995	4995	4995	0
64	20230906	184100	195822760	4995	4995	4995	4995	0
65	20230906	184000	195822760	4995	4995	4995	4995	0
66	20230906	183900	195822760	4995	4995	4995	4995	0
67	20230906	183800	195822760	4995	4995	4995	4995	0
68	20230906	183700	195822760	4995	4995	4995	4995	0
69	20230906	183600	195822760	4995	4995	4995	4995	0
70	20230906	183500	195822760	4995	4995	4995	4995	0
71	20230906	183400	195822760	4995	4995	4995	4995	0
72	20230906	183300	195822760	4995	4995	4995	4995	0
73	20230906	183200	195822760	4995	4995	4995	4995	0
74	20230906	183100	195822760	4995	4995	4995	4995	0
75	20230906	183000	195822760	4995	4995	4995	4995	0
76	20230906	182900	195822760	4995	4995	4995	4995	0
77	20230906	182800	195822760	4995	4995	4995	4995	0
78	20230906	182700	195822760	4995	4995	4995	4995	0
79	20230906	182600	195822760	4995	4995	4995	4995	0
80	20230906	182500	195822760	4995	4995	4995	4995	0
81	20230906	182400	195822760	4995	4995	4995	4995	0
82	20230906	182300	195822760	4995	4995	4995	4995	0
83	20230906	182200	195822760	4995	4995	4995	4995	0
84	20230906	182100	195822760	4995	4995	4995	4995	0
85	20230906	182000	195822760	4995	4995	4995	4995	0
86	20230906	181900	195822760	4995	4995	4995	4995	0
87	20230906	181800	195822760	4995	4995	4995	4995	0
88	20230906	181700	195822760	4995	4995	4995	4995	0
89	20230906	181600	195822760	4995	4995	4995	4995	0
90	20230906	181500	195822760	4995	4995	4995	4995	0
91	20230906	181400	195822760	4995	4995	4995	4995	0
92	20230906	181300	195822760	4995	4995	4995	4995	546
93	20230906	181200	195822760	4995	4995	4995	4995	0
94	20230906	181100	195822760	4995	4995	4995	4995	0
95	20230906	181000	195822760	4995	4995	4995	4995	0
96	20230906	180900	195822760	4995	4995	4995	4995	0
97	20230906	180800	195822760	4995	4995	4995	4995	0
98	20230906	180700	195822760	4995	4995	4995	4995	0
99	20230906	180600	195822760	4995	4995	4995	4995	0
100	20230906	180500	195822760	4995	4995	4995	4995	0
101	20230906	180400	195822760	4995	4995	4995	4995	0
102	20230906	180300	195822760	4995	4995	4995	4995	0
103	20230906	180200	195822760	4995	4995	4995	4995	0
104	20230906	180100	195822760	4995	4995	4995	4995	0
105	20230906	180000	195822760	4995	4995	4995	4995	0
106	20230906	175900	195822760	4995	4995	4995	4995	0
107	20230906	175800	195822760	4995	4995	4995	4995	0
108	20230906	175700	195822760	4995	4995	4995	4995	0
109	20230906	175600	195822760	4995	4995	4995	4995	0
110	20230906	175500	195822760	4995	4995	4995	4995	0
111	20230906	175400	195822760	4995	4995	4995	4995	0
112	20230906	175300	195822760	4995	4995	4995	4995	0
113	20230906	175200	195822760	4995	4995	4995	4995	0
114	20230906	175100	195822760	4995	4995	4995	4995	0
115	20230906	175000	195822760	4995	4995	4995	4995	0
116	20230906	174900	195822760	4995	4995	4995	4995	0
117	20230906	174800	195822760	4995	4995	4995	4995	0
118	20230906	174700	195822760	4995	4995	4995	4995	0
119	20230906	174600	195822760	4995	4995	4995	4995	0
120	20230906	174500	195822760	4995	4995	4995	4995	0
121	20230906	174400	195822760	4995	4995	4995	4995	0
122	20230906	174300	195822760	4995	4995	4995	4995	546
123	20230906	174200	195822760	4995	4995	4995	4995	0
124	20230906	174100	195822760	4995	4995	4995	4995	0
125	20230906	174000	195822760	4995	4995	4995	4995	0
126	20230906	173900	195822760	4995	4995	4995	4995	0
127	20230906	173800	195822760	4995	4995	4995	4995	0
128	20230906	173700	195822760	4995	4995	4995	4995	0
129	20230906	173600	195822760	4995	4995	4995	4995	0
130	20230906	173500	195822760	4995	4995	4995	4995	0
131	20230906	173400	195822760	4995	4995	4995	4995	0
132	20230906	173300	195822760	4995	4995	4995	4995	0
133	20230906	173200	195822760	4995	4995	4995	4995	0
134	20230906	173100	195822760	4995	4995	4995	4995	0
135	20230906	173000	195822760	4995	4995	4995	4995	0
136	20230906	172900	195822760	4995	4995	4995	4995	0
137	20230906	172800	195822760	4995	4995	4995	4995	0
138	20230906	172700	195822760	4995	4995	4995	4995	0
139	20230906	172600	195822760	4995	4995	4995	4995	0
140	20230906	172500	195822760	4995	4995	4995	4995	0
141	20230906	172400	195822760	4995	4995	4995	4995	0
142	20230906	172300	195822760	4995	4995	4995	4995	0
143	20230906	172200	195822760	4995	4995	4995	4995	0
144	20230906	172100	195822760	4995	4995	4995	4995	0
145	20230906	172000	195822760	4995	4995	4995	4995	0
146	20230906	171900	195822760	4995	4995	4995	4995	0
147	20230906	171800	195822760	4995	4995	4995	4995	0
148	20230906	171700	195822760	4995	4995	4995	4995	0
149	20230906	171600	195822760	4995	4995	4995	4995	0
150	20230906	171500	195822760	4995	4995	4995	4995	0
151	20230906	171400	195822760	4995	4995	4995	4995	0
152	20230906	171300	195822760	4995	4995	4995	4995	546
153	20230906	171200	195822760	4995	4995	4995	4995	0
154	20230906	171100	195822760	4995	4995	4995	4995	0
155	20230906	171000	195822760	4995	4995	4995	4995	0
156	20230906	170900	195822760	4995	4995	4995	4995	0
157	20230906	170800	195822760	4995	4995	4995	4995	0
158	20230906	170700	195822760	4995	4995	4995	4995	0
159	20230906	170600	195822760	4995	4995	4995	4995	0
160	20230906	170500	195822760	4995	4995	4995	4995	0
161	20230906	170400	195822760	4995	4995	4995	4995	0
162	20230906	170300	195822760	4995	4995	4995	4995	0
163	20230906	170200	195822760	4995	4995	4995	4995	0
164	20230906	170100	195822760	4995	4995	4995	4995	0
165	20230906	170000	195822760	4995	4995	4995	4995	0
166	20230906	165900	195822760	4995	4995	4995	4995	0
167	20230906	165800	195822760	4995	4995	4995	4995	0
168	20230906	165700	195822760	4995	4995	4995	4995	0
169	20230906	165600	195822760	4995	4995	4995	4995	0
170	20230906	165500	195822760	4995	4995	4995	4995	0
171	20230906	165400	195822760	4995	4995	4995	4995	0
172	20230906	165300	195822760	4995	4995	4995	4995	0
173	20230906	165200	195822760	4995	4995	4995	4995	0
174	20230906	165100	195822760	4995	4995	4995	4995	0
175	20230906	165000	195822760	4995	4995	4995	4995	0
176	20230906	164900	195822760	4995	4995	4995	4995	0
177	20230906	164800	195822760	4995	4995	4995	4995	0
178	20230906	164700	195822760	4995	4995	4995	4995	0
179	20230906	164600	195822760	4995	4995	4995	4995	0
180	20230906	164500	195822760	4995	4995	4995	4995	0
181	20230906	164400	195822760	4995	4995	4995	4995	0
182	20230906	164300	195822760	4995	4995	4995	4995	546
183	20230906	164200	195822760	4995	4995	4995	4995	0
184	20230906	164100	195822760	4995	4995	4995	4995	0
185	20230906	164000	195822760	4995	4995	4995	4995	0
186	20230906	163900	195822760	4995	4995	4995	4995	0
187	20230906	163800	195822760	4995	4995	4995	4995	0
188	20230906	163700	195822760	4995	4995	4995	4995	0
189	20230906	163600	195822760	4995	4995	4995	4995	0
190	20230906	163500	195822760	4995	4995	4995	4995	0
191	20230906	163400	195822760	4995	4995	4995	4995	0
192	20230906	163300	195822760	4995	4995	4995	4995	0
193	20230906	163200	195822760	4995	4995	4995	4995	0
194	20230906	163100	195822760	4995	4995	4995	4995	0
195	20230906	163000	195822760	4995	4995	4995	4995	0
196	20230906	162900	195822760	4995	4995	4995	4995	0
197	20230906	162800	195822760	4995	4995	4995	4995	0
198	20230906	162700	195822760	4995	4995	4995	4995	0
199	20230906	162600	195822760	4995	4995	4995	4995	0
200	20230906	162500	195822760	4995	4995	4995	4995	0
201	20230906	162400	195822760	4995	4995	4995	4995	0
202	20230906	162300	195822760	4995	4995	4995	4995	0
203	20230906	162200	195822760	4995	4995	4995	4995	0
204	20230906	162100	195822760	4995	4995	4995	4995	0
205	20230906	162000	195822760	4995	4995	4995	4995	0
206	20230906	161900	195822760	4995	4995	4995	4995	0
207	20230906	161800	195822760	4995	4995	4995	4995	0
208	20230906	161700	195822760	4995	4995	4995	4995	0
209	20230906	161600	195822760	4995	4995	4995	4995	0
210	20230906	161500	195822760	4995	4995	4995	4995	0
211	20230906	161400	195822760	4995	4995	4995	4995	0
212	20230906	161300	195822760	4995	4995	4995	4995	546
213	20230906	161200	195822760	4995	4995	4995	4995	0
214	20230906	161100	195822760	4995	4995	4995	4995	0
215	20230906	161000	195822760	4995	4995	4995	4995	0
216	20230906	160900	195822760	4995	4995	4995	4995	0
217	20230906	160800	195822760	4995	4995	4995	4995	0
218	20230906	160700	195822760	4995	4995	4995	4995	0
219	20230906	160600	195822760	4995	4995	4995	4995	0
220	20230906	160500	195822760	4995	4995	4995	4995	0
221	20230906	160400	195822760	4995	4995	4995	4995	0
222	20230906	160300	195822760	4995	4995	4995	4995	0
223	20230906	160200	195822760	4995	4995	4995	4995	0
224	20230906	160100	195822760	4995	4995	4995	4995	0
225	20230906	160000	195822760	4995	4995	4995	4995	0
226	20230906	155900	195822760	4995	4995	4995	4995	0
227	20230906	155800	195822760	4995	4995	4995	4995	0
228	20230906	155700	195822760	4995	4995	4995	4995	0
229	20230906	155600	195822760	4995	4995	4995	4995	0
230	20230906	155500	195822760	4995	4995	4995	4995	0
231	20230906	155400	195822760	4995	4995	4995	4995	0
232	20230906	155300	195822760	4995	4995	4995	4995	0
233	20230906	155200	195822760	4995	4995	4995	4995	0
234	20230906	155100	195822760	4995	4995	4995	4995	0
235	20230906	155000	195822760	4995	4995	4995	4995	0
236	20230906	154900	195822760	4995	4995	4995	4995	0
237	20230906	154800	195822760	4995	4995	4995	4995	0
238	20230906	154700	195822760	4995	4995	4995	4995	0
239	20230906	154600	195822760	4995	4995	4995	4995	0
240	20230906	154500	195822760	4995	4995	4995	4995	0
241	20230906	154400	195822760	4995	4995	4995	4995	0
242	20230906	154300	195822760	4995	4995	4995	4995	546
243	20230906	154200	195822760	4995	4995	4995	4995	0
244	20230906	154100	195822760	4995	4995	4995	4995	0
245	20230906	154000	195822760	4995	4995	4995	4995	0
246	20230906	153900	195822760	4995	4995	4995	4995	0
247	20230906	153800	195822760	4995	4995	4995	4995	0
248	20230906	153700	195822760	4995	4995	4995	4995	0
249	20230906	153600	195822760	4995	4995	4995	4995	0
250	20230906	153500	195822760	4995	4995	4995	4995	0
251	20230906	153400	195822760	4995	4995	4995	4995	0
252	20230906	153300	195822760	4995	4995	4995	4995	0
253	20230906	153200	195822760	4995	4995	4995	4995	0
254	20230906	153100	195822760	4995	4995	4995	4995	0
255	20230906	153000	195822760	4995	4995	4995	4995	546
256	20230906	152900	193095490	4995	4995	4995	4995	0
257	20230906	152800	193095490	4995	4995	4995	4995	0
258	20230906	152700	193095490	4995	4995	4995	4995	0
259	20230906	152600	193095490	4995	4995	4995	4995	0
260	20230906	152500	193095490	4995	4995	4995	4995	0
261	20230906	152400	193095490	4995	4995	4995	4995	0
262	20230906	152300	193095490	4995	4995	4995	4995	0
263	20230906	152200	193095490	4995	4995	4995	4995	0
264	20230906	152100	193095490	4995	4995	4995	4995	0
265	20230906	152000	193095490	4995	4995	4995	4995	0
266	20230906	151900	193095490	4995	4995	4995	4995	20
267	20230906	151800	192995590	4995	4995	4995	4995	1
268	20230906	151700	192990595	4995	4995	4995	4995	23
269	20230906	151600	192875710	4995	4995	4995	4995	0
270	20230906	151500	192875710	4995	4995	4995	4990	503
271	20230906	151400	190365725	4995	4995	4995	4995	24
272	20230906	151300	190245845	4995	4995	4995	4995	75
273	20230906	151200	189871220	4995	4995	5000	4995	172
274	20230906	151100	189012075	4995	4995	4995	4995	172
275	20230906	151000	188152935	5000	5010	5010	4995	111
276	20230906	150900	187597865	5010	4995	5010	4995	107
277	20230906	150800	187063135	5000	4995	5000	4995	87
278	20230906	150700	186628565	4995	4995	5000	4995	322
279	20230906	150600	185019535	5000	5000	5000	5000	161
280	20230906	150500	184214535	5010	5000	5010	5000	132
281	20230906	150400	183554065	5000	5010	5010	5000	302
282	20230906	150300	182043905	5020	5010	5020	5010	65
283	20230906	150200	181717925	5000	5000	5000	5000	171
284	20230906	150100	180862925	5010	5000	5010	5000	241
285	20230906	150000	179657235	5000	5000	5000	5000	85
286	20230906	145900	179232235	5000	5010	5010	5000	203
287	20230906	145800	178216925	5000	5000	5000	5000	85
288	20230906	145700	177791925	5010	5020	5020	5010	42
289	20230906	145600	177581475	5020	5020	5030	5020	46
290	20230906	145500	177350245	5020	5020	5020	5020	105
291	20230906	145400	176823145	5030	5030	5030	5030	51
292	20230906	145300	176566615	5020	5020	5020	5020	0
293	20230906	145200	176566615	5020	5020	5030	5020	46
294	20230906	145100	176335385	5020	5020	5020	5020	76
295	20230906	145000	175953865	5020	5030	5030	5020	69
296	20230906	144900	175606975	5020	5030	5030	5020	43
297	20230906	144800	175390895	5040	5030	5050	5030	96
298	20230906	144700	174906755	5030	5030	5030	5030	11
299	20230906	144600	174851425	5030	5030	5040	5030	80
300	20230906	144500	174448605	5030	5020	5030	5020	26
301	20230906	144400	174317895	5020	5020	5020	5020	27
302	20230906	144300	174182355	5010	5010	5020	5010	45
303	20230906	144200	173956595	5020	5010	5020	5010	54
304	20230906	144100	173685585	5020	5010	5020	5010	38
305	20230906	144000	173494895	5020	5020	5020	5010	63
306	20230906	143900	173178705	5030	5030	5040	5030	76
307	20230906	143800	172795835	5040	5040	5040	5030	104
308	20230906	143700	172271775	5040	5040	5050	5040	47
309	20230906	143600	172034545	5040	5040	5040	5040	18
310	20230906	143500	171943825	5040	5040	5050	5040	90
311	20230906	143400	171489835	5040	5040	5040	5040	9
312	20230906	143300	171444475	5040	5040	5050	5040	45
313	20230906	143200	171217345	5040	5040	5040	5040	17
314	20230906	143100	171131665	5050	5030	5050	5030	52
315	20230906	143000	170869345	5030	5030	5040	5030	43
316	20230906	142900	170652755	5040	5030	5040	5030	44
317	20230906	142800	170431135	5030	5030	5040	5030	95
318	20230906	142700	169953005	5040	5040	5050	5040	20
319	20230906	142600	169852055	5040	5030	5040	5030	40
320	20230906	142500	169650505	5020	5030	5030	5020	9
321	20230906	142400	169605305	5040	5030	5040	5030	34
322	20230906	142300	169434015	5040	5030	5040	5030	52
323	20230906	142200	169172005	5030	5030	5040	5030	55
324	20230906	142100	168895045	5040	5030	5040	5030	38
325	20230906	142000	168703595	5040	5030	5040	5030	44
326	20230906	141900	168482005	5030	5030	5040	5030	108
327	20230906	141800	167938455	5020	5010	5020	5010	24
328	20230906	141700	167818045	5020	5040	5040	5020	82
329	20230906	141600	167404805	5040	5030	5040	5030	17
330	20230906	141500	167319165	5030	5050	5050	5030	70
331	20230906	141400	166965815	5050	5050	5050	5050	53
332	20230906	141300	166698165	5050	5050	5060	5050	49
333	20230906	141200	166450435	5050	5050	5060	5050	39
334	20230906	141100	166253275	5050	5050	5060	5050	60
335	20230906	141000	165949925	5050	5050	5050	5050	18
336	20230906	140900	165859025	5060	5050	5060	5050	42
337	20230906	140800	165646695	5050	5050	5060	5050	66
338	20230906	140700	165312925	5050	5050	5050	5050	59
339	20230906	140600	165014975	5050	5050	5060	5050	38
340	20230906	140500	164822795	5050	5050	5050	5050	23
341	20230906	140400	164706645	5050	5040	5050	5040	46
342	20230906	140300	164474455	5040	5040	5040	5040	10
343	20230906	140200	164424055	5050	5030	5050	5030	63
344	20230906	140100	164106425	5030	5030	5030	5030	14
345	20230906	140000	164036005	5040	5020	5040	5020	78
346	20230906	135900	163643595	5020	5020	5020	5020	27
347	20230906	135800	163508055	5020	5010	5030	5010	53
348	20230906	135700	163241755	5020	5030	5030	5020	54
349	20230906	135600	162970325	5010	5030	5030	5010	53
350	20230906	135500	162704175	5020	5020	5020	5020	24
351	20230906	135400	162583695	5020	5020	5020	5020	21
352	20230906	135300	162478275	5020	5040	5050	5020	114
353	20230906	135200	161903805	5040	5040	5050	5040	24
354	20230906	135100	161782835	5040	5040	5050	5030	56
355	20230906	135000	161500305	5030	5040	5040	5030	21
356	20230906	134900	161394595	5050	5030	5050	5030	48
357	20230906	134800	161152355	5030	5050	5050	5030	37
358	20230906	134700	160965745	5030	5030	5030	5030	19
359	20230906	134600	160870175	5030	5050	5050	5030	42
360	20230906	134500	160658235	5030	5030	5030	5030	14
361	20230906	134400	160587815	5050	5030	5050	5030	71
362	20230906	134300	160229565	5030	5040	5040	5030	34
363	20230906	134200	160058215	5040	5040	5040	5040	34
364	20230906	134100	159886855	5030	5020	5030	5020	15
365	20230906	134000	159811535	5020	5010	5030	5010	62
366	20230906	133900	159500055	5010	5030	5030	5010	36
367	20230906	133800	159318995	5010	5020	5030	5010	62
368	20230906	133700	159007585	5020	5020	5020	5020	16
369	20230906	133600	158927265	5020	5020	5020	5020	33
370	20230906	133500	158761605	5020	5020	5030	5020	85
371	20230906	133400	158334595	5020	5030	5030	5020	39
372	20230906	133300	158138645	5030	5010	5030	5010	54
373	20230906	133200	157867295	5010	5010	5010	5010	10
374	20230906	133100	157817195	5020	5020	5020	5010	77
375	20230906	133000	157430795	5010	5020	5020	5010	36
376	20230906	132900	157250205	5010	5020	5020	5000	58
377	20230906	132800	156959445	5010	5010	5010	5010	33
378	20230906	132700	156794115	5010	5010	5010	5010	18
379	20230906	132600	156703935	5020	5010	5020	5010	77
380	20230906	132500	156317645	5010	5010	5010	5010	14
381	20230906	132400	156247505	5010	5020	5020	5010	91
382	20230906	132300	155790935	5010	5010	5010	5010	27
383	20230906	132200	155655665	5020	5010	5020	5010	72
384	20230906	132100	155294475	5010	5010	5010	5010	26
385	20230906	132000	155164215	5020	5010	5020	5010	56
386	20230906	131900	154883315	5000	5010	5010	5000	18
387	20230906	131800	154793265	5020	5010	5020	5010	70
388	20230906	131700	154442125	5020	5020	5020	5000	90
389	20230906	131600	153990695	5010	5010	5010	5010	26
390	20230906	131500	153860435	5010	5010	5020	5010	68
391	20230906	131400	153519335	5010	5010	5010	5010	14
392	20230906	131300	153449195	5010	5000	5010	5000	35
393	20230906	131200	153274005	4995	5000	5000	4995	23
394	20230906	131100	153159065	5010	5000	5010	5000	78
395	20230906	131000	152768645	4995	5000	5000	4995	16
396	20230906	130900	152688715	5010	5010	5010	5000	76
397	20230906	130800	152308085	5020	5010	5020	5010	56
398	20230906	130700	152027215	5010	5020	5020	5010	31
399	20230906	130600	151871745	5020	5020	5020	5010	94
400	20230906	130500	151399985	5020	5010	5030	5010	57
401	20230906	130400	151113665	5010	5000	5010	5000	696
402	20230906	130300	147626955	5010	5000	5010	5000	31
403	20230906	130200	147471785	5000	5000	5010	5000	93
404	20230906	130100	147006135	5000	5000	5000	4995	24
405	20230906	130000	146886200	5010	5000	5010	5000	50
406	20230906	125900	146635950	5010	5000	5010	5000	76
407	20230906	125800	146255450	5010	5010	5010	5000	79
408	20230906	125700	145859910	5010	5010	5010	5000	67
409	20230906	125600	145524380	5000	5010	5010	5000	46
410	20230906	125500	145294190	5000	5010	5010	5000	91
411	20230906	125400	144838530	5000	5000	5000	4995	50
412	20230906	125300	144588660	5000	5000	5000	4995	608
413	20230906	125200	141548785	4995	5000	5000	4995	52
414	20230906	125100	141288920	5000	5000	5000	4995	90
415	20230906	125000	140838985	4995	5000	5000	4995	35
416	20230906	124900	140664115	5010	4995	5010	4995	1564
417	20230906	124800	132847370	4995	5010	5010	4995	344
418	20230906	124700	131127670	5010	4995	5010	4990	1924
419	20230906	124600	121500195	5000	4995	5010	4995	3049
420	20230906	124500	106238745	5010	5010	5010	4995	5021
421	20230906	124400	81130010	5010	5010	5040	5010	140
422	20230906	124300	80425330	5020	5030	5030	5020	66
423	20230906	124200	80093410	5040	5040	5050	5040	94
424	20230906	124100	79619390	5040	5040	5040	5040	17
425	20230906	124000	79533710	5050	5050	5050	5030	135
426	20230906	123900	78852220	5050	5050	5050	5050	26
427	20230906	123800	78720920	5060	5050	5060	5050	48
428	20230906	123700	78478300	5050	5060	5060	5050	72
429	20230906	123600	78114240	5050	5050	5050	5050	25
430	20230906	123500	77987990	5050	5030	5060	5030	54
431	20230906	123400	77715250	5050	5050	5050	5050	67
432	20230906	123300	77376900	5050	5060	5060	5050	81
433	20230906	123200	76967300	5050	5050	5050	5050	26
434	20230906	123100	76836000	5070	5050	5070	5050	48
435	20230906	123000	76593140	5050	5060	5060	5050	50
436	20230906	122900	76340400	5060	5050	5060	5050	60
437	20230906	122800	76037060	5050	5060	5060	5050	36
438	20230906	122700	75855040	5030	5050	5060	5030	46
439	20230906	122600	75622970	5050	5050	5060	5050	80
440	20230906	122500	75218630	5060	5050	5060	5050	42
441	20230906	122400	75006370	5060	5050	5060	5050	55
442	20230906	122300	74728380	5050	5050	5050	5050	11
443	20230906	122200	74672830	5050	5030	5050	5030	270
444	20230906	122100	73312060	5040	5030	5040	5030	109
445	20230906	122000	72762960	5040	5030	5040	5030	49
446	20230906	121900	72516260	5040	5030	5040	5030	93
447	20230906	121800	72047800	5030	5040	5040	5030	40
448	20230906	121700	71846450	5040	5030	5040	5030	92
449	20230906	121600	71383010	5030	5030	5040	5030	16
450	20230906	121500	71302520	5030	5030	5040	5030	111
451	20230906	121400	70743900	5020	5030	5030	5020	45
452	20230906	121300	70517800	5020	5020	5020	5020	26
453	20230906	121200	70387280	5030	5020	5030	5020	108
454	20230906	121100	69844440	5030	5020	5030	5020	50
455	20230906	121000	69593070	5020	5020	5030	5020	113
456	20230906	120900	69024950	5020	5030	5030	5020	101
457	20230906	120800	68517170	5030	5040	5040	5030	27
458	20230906	120700	68381350	5050	5040	5050	5040	94
459	20230906	120600	67907280	5040	5040	5050	5040	120
460	20230906	120500	67301540	5040	5040	5040	5040	154
461	20230906	120400	66525380	5040	5050	5050	5040	204
462	20230906	120300	65495440	5050	5050	5050	5050	25
463	20230906	120200	65369190	5060	5050	5060	5050	75
464	20230906	120100	64989960	5050	5060	5060	5050	309
465	20230906	120000	63429080	5060	5050	5060	5050	30
466	20230906	115900	63277410	5060	5060	5060	5060	15
467	20230906	115800	63201510	5070	5060	5070	5060	66
468	20230906	115700	62867140	5060	5070	5070	5060	60
469	20230906	115600	62563210	5060	5060	5060	5060	25
470	20230906	115500	62436710	5060	5060	5070	5060	76
471	20230906	115400	62051750	5060	5060	5060	5060	19
472	20230906	115300	61955610	5060	5050	5060	5050	50
473	20230906	115200	61702750	5050	5050	5050	5050	26
474	20230906	115100	61571450	5060	5050	5060	5050	71
475	20230906	115000	61212440	5050	5050	5050	5050	28
476	20230906	114900	61071040	5060	5050	5060	5040	933
477	20230906	114800	56358970	5050	5050	5050	5050	124
478	20230906	114700	55732770	5060	5050	5060	5050	67
479	20230906	114600	55394000	5050	5060	5060	5050	59
480	20230906	114500	55095730	5050	5050	5050	5050	26
481	20230906	114400	54964430	5060	5050	5060	5050	75
482	20230906	114300	54585410	5050	5020	5050	5020	69
483	20230906	114200	54237640	5030	5030	5040	5030	54
484	20230906	114100	53965680	5030	5030	5040	5030	94
485	20230906	114000	53492180	5040	5030	5040	5030	49
486	20230906	113900	53245470	5040	5030	5040	5030	41
487	20230906	113800	53039100	5040	5030	5040	5030	56
488	20230906	113700	52757110	5040	5040	5050	5040	123
489	20230906	113600	52136510	5030	5040	5040	5030	43
490	20230906	113500	51920040	5030	5030	5040	5030	57
491	20230906	113400	51633030	5040	5030	5040	5030	92
492	20230906	113300	51169600	5040	5030	5040	5030	54
493	20230906	113200	50897700	5040	5030	5040	5020	93
494	20230906	113100	50429360	5040	5030	5040	5030	46
495	20230906	113000	50197660	5030	5030	5040	5030	94
496	20230906	112900	49724170	5040	5030	5040	5030	52
497	20230906	112800	49462340	5040	5030	5040	5030	61
498	20230906	112700	49155360	5010	5000	5010	5000	33
499	20230906	112600	48990280	5000	5000	5010	5000	164
500	20230906	112500	48168830	5000	5000	5010	5000	61
501	20230906	112400	47863430	5000	5000	5010	5000	77
502	20230906	112300	47477920	5000	5000	5010	5000	45
503	20230906	112200	47252720	5010	5000	5010	5000	50
504	20230906	112100	47002480	5000	5000	5000	5000	26
505	20230906	112000	46872480	5010	5000	5010	5000	66
506	20230906	111900	46541960	5000	5000	5000	5000	26
507	20230906	111800	46411960	5010	5000	5010	5000	51
508	20230906	111700	46156700	5000	5010	5010	5000	80
509	20230906	111600	45756170	5000	5000	5000	5000	25
510	20230906	111500	45631170	5010	5000	5010	5000	52
511	20230906	111400	45370910	5000	5000	5000	5000	13
512	20230906	111300	45305910	5000	5000	5010	5000	75
513	20230906	111200	44930420	5000	5000	5000	5000	26
514	20230906	111100	44800420	5010	5000	5010	5000	51
515	20230906	111000	44545170	5000	5000	5000	5000	25
516	20230906	110900	44420170	5010	5000	5010	5000	72
517	20230906	110800	44059710	5000	5000	5000	5000	13
518	20230906	110700	43994710	5000	5000	5000	4995	27
519	20230906	110600	43859775	5000	5010	5010	5000	60
520	20230906	110500	43559435	5010	5000	5010	5000	42
521	20230906	110400	43349265	5010	5000	5010	5000	51
522	20230906	110300	43094015	5000	5000	5000	5000	13
523	20230906	110200	43029015	5000	5000	5010	5000	57
524	20230906	110100	42743715	5010	5010	5010	5000	41
525	20230906	110000	42538555	5010	5010	5010	5000	56
526	20230906	105900	42258255	5000	5000	5000	5000	26
527	20230906	105800	42128255	5010	5010	5010	5000	72
528	20230906	105700	41767795	5000	5000	5000	5000	14
529	20230906	105600	41697795	5000	5000	5000	5000	25
530	20230906	105500	41572795	5000	5000	5010	5000	61
531	20230906	105400	41267445	5000	5000	5010	5000	46
532	20230906	105300	41037245	5010	5000	5010	5000	105
533	20230906	105200	40511455	5000	5000	5000	5000	49
534	20230906	105100	40266455	5000	4995	5000	4995	39
535	20230906	105000	40071525	4995	4990	4995	4990	25
536	20230906	104900	39946715	5000	4995	5000	4990	56
537	20230906	104800	39666925	5000	5000	5000	5000	24
538	20230906	104700	39546925	5000	5000	5000	5000	26
539	20230906	104600	39416925	4995	4995	4995	4995	17
540	20230906	104500	39332010	4995	5000	5000	4995	23
541	20230906	104400	39217075	5000	4995	5000	4995	36
542	20230906	104300	39037145	5000	5000	5000	5000	16
543	20230906	104200	38957145	5010	4995	5010	4995	63
544	20230906	104100	38642040	4995	5000	5000	4995	17
545	20230906	104000	38557105	5010	4995	5010	4995	43
546	20230906	103900	38341885	5000	5010	5010	5000	31
547	20230906	103800	38186695	5010	5010	5010	5000	43
548	20230906	103700	37971385	5000	5000	5000	5000	12
549	20230906	103600	37911385	5000	5000	5000	5000	13
550	20230906	103500	37846385	5010	5000	5010	4995	55
551	20230906	103400	37571100	5000	5000	5000	5000	1
552	20230906	103300	37566100	5000	5010	5010	5000	35
553	20230906	103200	37390800	5000	5000	5000	5000	12
554	20230906	103100	37330800	5000	5010	5010	5000	29
555	20230906	103000	37185640	5000	5000	5000	5000	26
556	20230906	102900	37055640	5000	5000	5000	5000	12
557	20230906	102800	36995640	5000	5000	5000	5000	30
558	20230906	102700	36845640	5010	5010	5010	5000	61
559	20230906	102600	36540160	5000	5010	5010	5000	42
560	20230906	102500	36329860	5000	5000	5000	5000	12
561	20230906	102400	36269860	5010	5000	5010	5000	40
562	20230906	102300	36069580	4995	4995	4995	4995	324
563	20230906	102200	34451200	4995	5010	5010	4995	32
564	20230906	102100	34290910	4995	4995	4995	4995	12
565	20230906	102000	34230970	5010	4995	5010	4995	41
566	20230906	101900	34025740	5000	4990	5000	4990	1002
567	20230906	101800	29015860	5000	4995	5000	4995	56
568	20230906	101700	28735955	5000	5000	5000	5000	0
569	20230906	101600	28735955	5000	5000	5000	4995	50
570	20230906	101500	28486015	5000	5000	5000	4995	50
571	20230906	101400	28236075	4995	4995	4995	4995	12
572	20230906	101300	28176135	5000	4995	5000	4995	35
573	20230906	101200	28001200	5000	4995	5000	4995	74
574	20230906	101100	27631260	5000	5000	5000	5000	36
575	20230906	101000	27451260	4995	4995	4995	4995	12
576	20230906	100900	27391320	5000	4995	5000	4995	35
577	20230906	100800	27216385	5000	4995	5000	4995	13
578	20230906	100700	27151445	5000	4995	5000	4995	49
579	20230906	100600	26906505	5000	5000	5000	5000	22
580	20230906	100500	26796505	4995	4995	4995	4995	12
581	20230906	100400	26736565	4995	5000	5000	4995	51
582	20230906	100300	26481630	4990	4990	4990	4990	12
583	20230906	100200	26421750	4995	4990	4995	4990	33
584	20230906	100100	26256975	4990	4990	4990	4990	12
585	20230906	100000	26197095	4995	4990	4995	4990	62
586	20230906	095900	25887465	4990	4990	4990	4990	13
587	20230906	095800	25822595	4990	4995	4995	4990	50
588	20230906	095700	25572955	4995	5000	5000	4995	40
589	20230906	095600	25373050	4995	4995	5000	4990	59
590	20230906	095500	25078255	4995	4995	5000	4995	50
591	20230906	095400	24828355	4995	4995	4995	4995	10
592	20230906	095300	24778405	4995	5000	5000	4995	73
593	20230906	095200	24413525	5000	5000	5000	5000	25
594	20230906	095100	24288525	5000	5000	5000	4995	23
595	20230906	095000	24173590	5000	4995	5000	4995	21
596	20230906	094900	24068650	5000	4995	5000	4995	63
597	20230906	094800	23753705	4995	4995	4995	4995	22
598	20230906	094700	23643815	5000	4995	5000	4995	38
599	20230906	094600	23453875	4995	5010	5010	4995	45
600	20230906	094500	23228620	5000	5000	5000	5000	23
601	20230906	094400	23113620	5000	4995	5000	4995	33
602	20230906	094300	22948690	5000	5000	5000	5000	6
603	20230906	094200	22918690	5000	5000	5000	5000	32
604	20230906	094100	22758690	4990	5000	5000	4990	2659
605	20230906	094000	9489650	4995	5000	5000	4995	321
606	20230906	093900	7886135	5010	5010	5010	5010	24
607	20230906	093800	7765895	5010	5000	5010	5000	23
608	20230906	093700	7650795	5020	5020	5020	5020	24
609	20230906	093600	7530315	5020	5000	5020	5000	20
610	20230906	093500	7430175	5000	5000	5000	5000	23
611	20230906	093400	7315175	4995	5030	5030	4995	151
612	20230906	093300	6556115	5030	4995	5030	4995	154
613	20230906	093200	5784755	4995	5000	5000	4995	23
614	20230906	093100	5669815	5000	5000	5000	5000	20
615	20230906	093000	5569815	5000	5000	5010	5000	43
616	20230906	092900	5354805	5000	5000	5000	4995	34
617	20230906	092800	5184955	4995	5000	5000	4995	13
618	20230906	092700	5120010	5010	5010	5010	5000	45
619	20230906	092600	4894690	5000	5000	5000	4995	12
620	20230906	092500	4834700	5010	5000	5010	5000	41
621	20230906	092400	4629430	5010	5000	5010	5000	38
622	20230906	092300	4439140	5000	5000	5000	5000	9
623	20230906	092200	4394140	5010	4995	5010	4995	19
624	20230906	092100	4298990	4995	4995	5010	4995	131
625	20230906	092000	3644390	4995	5000	5000	4995	12
626	20230906	091900	3584435	5000	5010	5010	5000	28
627	20230906	091800	3444275	4995	4995	4995	4995	12
628	20230906	091700	3384335	4995	4995	4995	4995	11
629	20230906	091600	3329390	4995	4995	4995	4995	12
630	20230906	091500	3269450	4995	4995	4995	4995	9
631	20230906	091400	3224495	4990	5010	5010	4990	28
632	20230906	091300	3084435	4990	4995	4995	4990	18
633	20230906	091200	2994570	4995	4995	4995	4995	9
634	20230906	091100	2949615	5010	5000	5010	5000	28
635	20230906	091000	2809435	4990	4990	4990	4990	9
636	20230906	090900	2764525	4995	4995	4995	4995	0
637	20230906	090800	2764525	4995	4995	4995	4995	0
638	20230906	090700	2764525	4995	4995	4995	4995	16
639	20230906	090600	2684605	5020	5020	5020	5020	0
640	20230906	090500	2684605	5020	5020	5020	5020	6
641	20230906	090400	2654485	5020	5000	5020	4980	173
642	20230906	090300	1792170	5020	5010	5020	5010	37
643	20230906	090200	1606450	5020	5040	5040	5020	116
644	20230906	090100	1022710	5040	5040	5040	5020	203
645	20230906	090000	0	5010	5010	5010	5010	0