KissMeData/206400/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201000	1969324065	4990	4990	4990	4990	5039
3	20230912	200900	1969324065	4990	4990	4990	4990	0
4	20230912	200800	1969324065	4990	4990	4990	4990	0
5	20230912	200700	1969324065	4990	4990	4990	4990	0
6	20230912	200600	1969324065	4990	4990	4990	4990	0
7	20230912	200500	1969324065	4990	4990	4990	4990	0
8	20230912	200400	1969324065	4990	4990	4990	4990	0
9	20230912	200300	1969324065	4990	4990	4990	4990	0
10	20230912	200200	1969324065	4990	4990	4990	4990	0
11	20230912	200100	1969324065	4990	4990	4990	4990	0
12	20230912	200000	1969324065	4990	4990	4990	4990	0
13	20230912	195900	1969324065	4990	4990	4990	4990	0
14	20230912	195800	1969324065	4990	4990	4990	4990	0
15	20230912	195700	1969324065	4990	4990	4990	4990	0
16	20230912	195600	1969324065	4990	4990	4990	4990	0
17	20230912	195500	1969324065	4990	4990	4990	4990	0
18	20230912	195400	1969324065	4990	4990	4990	4990	0
19	20230912	195300	1969324065	4990	4990	4990	4990	0
20	20230912	195200	1969324065	4990	4990	4990	4990	0
21	20230912	195100	1969324065	4990	4990	4990	4990	0
22	20230912	195000	1969324065	4990	4990	4990	4990	0
23	20230912	194900	1969324065	4990	4990	4990	4990	0
24	20230912	194800	1969324065	4990	4990	4990	4990	0
25	20230912	194700	1969324065	4990	4990	4990	4990	0
26	20230912	194600	1969324065	4990	4990	4990	4990	0
27	20230912	194500	1969324065	4990	4990	4990	4990	0
28	20230912	194400	1969324065	4990	4990	4990	4990	0
29	20230912	194300	1969324065	4990	4990	4990	4990	0
30	20230912	194200	1969324065	4990	4990	4990	4990	0
31	20230912	194100	1969324065	4990	4990	4990	4990	0
32	20230912	194000	1969324065	4990	4990	4990	4990	5039
33	20230912	193900	1969324065	4990	4990	4990	4990	0
34	20230912	193800	1969324065	4990	4990	4990	4990	0
35	20230912	193700	1969324065	4990	4990	4990	4990	0
36	20230912	193600	1969324065	4990	4990	4990	4990	0
37	20230912	193500	1969324065	4990	4990	4990	4990	0
38	20230912	193400	1969324065	4990	4990	4990	4990	0
39	20230912	193300	1969324065	4990	4990	4990	4990	0
40	20230912	193200	1969324065	4990	4990	4990	4990	0
41	20230912	193100	1969324065	4990	4990	4990	4990	0
42	20230912	193000	1969324065	4990	4990	4990	4990	0
43	20230912	192900	1969324065	4990	4990	4990	4990	0
44	20230912	192800	1969324065	4990	4990	4990	4990	0
45	20230912	192700	1969324065	4990	4990	4990	4990	0
46	20230912	192600	1969324065	4990	4990	4990	4990	0
47	20230912	192500	1969324065	4990	4990	4990	4990	0
48	20230912	192400	1969324065	4990	4990	4990	4990	0
49	20230912	192300	1969324065	4990	4990	4990	4990	0
50	20230912	192200	1969324065	4990	4990	4990	4990	0
51	20230912	192100	1969324065	4990	4990	4990	4990	0
52	20230912	192000	1969324065	4990	4990	4990	4990	0
53	20230912	191900	1969324065	4990	4990	4990	4990	0
54	20230912	191800	1969324065	4990	4990	4990	4990	0
55	20230912	191700	1969324065	4990	4990	4990	4990	0
56	20230912	191600	1969324065	4990	4990	4990	4990	0
57	20230912	191500	1969324065	4990	4990	4990	4990	0
58	20230912	191400	1969324065	4990	4990	4990	4990	0
59	20230912	191300	1969324065	4990	4990	4990	4990	0
60	20230912	191200	1969324065	4990	4990	4990	4990	0
61	20230912	191100	1969324065	4990	4990	4990	4990	0
62	20230912	191000	1969324065	4990	4990	4990	4990	5039
63	20230912	190900	1969324065	4990	4990	4990	4990	0
64	20230912	190800	1969324065	4990	4990	4990	4990	0
65	20230912	190700	1969324065	4990	4990	4990	4990	0
66	20230912	190600	1969324065	4990	4990	4990	4990	0
67	20230912	190500	1969324065	4990	4990	4990	4990	0
68	20230912	190400	1969324065	4990	4990	4990	4990	0
69	20230912	190300	1969324065	4990	4990	4990	4990	0
70	20230912	190200	1969324065	4990	4990	4990	4990	0
71	20230912	190100	1969324065	4990	4990	4990	4990	0
72	20230912	190000	1969324065	4990	4990	4990	4990	0
73	20230912	185900	1969324065	4990	4990	4990	4990	0
74	20230912	185800	1969324065	4990	4990	4990	4990	0
75	20230912	185700	1969324065	4990	4990	4990	4990	0
76	20230912	185600	1969324065	4990	4990	4990	4990	0
77	20230912	185500	1969324065	4990	4990	4990	4990	0
78	20230912	185400	1969324065	4990	4990	4990	4990	0
79	20230912	185300	1969324065	4990	4990	4990	4990	0
80	20230912	185200	1969324065	4990	4990	4990	4990	0
81	20230912	185100	1969324065	4990	4990	4990	4990	0
82	20230912	185000	1969324065	4990	4990	4990	4990	0
83	20230912	184900	1969324065	4990	4990	4990	4990	0
84	20230912	184800	1969324065	4990	4990	4990	4990	0
85	20230912	184700	1969324065	4990	4990	4990	4990	0
86	20230912	184600	1969324065	4990	4990	4990	4990	0
87	20230912	184500	1969324065	4990	4990	4990	4990	0
88	20230912	184400	1969324065	4990	4990	4990	4990	0
89	20230912	184300	1969324065	4990	4990	4990	4990	0
90	20230912	184200	1969324065	4990	4990	4990	4990	0
91	20230912	184100	1969324065	4990	4990	4990	4990	0
92	20230912	184000	1969324065	4990	4990	4990	4990	5039
93	20230912	183900	1969324065	4990	4990	4990	4990	0
94	20230912	183800	1969324065	4990	4990	4990	4990	0
95	20230912	183700	1969324065	4990	4990	4990	4990	0
96	20230912	183600	1969324065	4990	4990	4990	4990	0
97	20230912	183500	1969324065	4990	4990	4990	4990	0
98	20230912	183400	1969324065	4990	4990	4990	4990	0
99	20230912	183300	1969324065	4990	4990	4990	4990	0
100	20230912	183200	1969324065	4990	4990	4990	4990	0
101	20230912	183100	1969324065	4990	4990	4990	4990	0
102	20230912	183000	1969324065	4990	4990	4990	4990	0
103	20230912	182900	1969324065	4990	4990	4990	4990	0
104	20230912	182800	1969324065	4990	4990	4990	4990	0
105	20230912	182700	1969324065	4990	4990	4990	4990	0
106	20230912	182600	1969324065	4990	4990	4990	4990	0
107	20230912	182500	1969324065	4990	4990	4990	4990	0
108	20230912	182400	1969324065	4990	4990	4990	4990	0
109	20230912	182300	1969324065	4990	4990	4990	4990	0
110	20230912	182200	1969324065	4990	4990	4990	4990	0
111	20230912	182100	1969324065	4990	4990	4990	4990	0
112	20230912	182000	1969324065	4990	4990	4990	4990	0
113	20230912	181900	1969324065	4990	4990	4990	4990	0
114	20230912	181800	1969324065	4990	4990	4990	4990	0
115	20230912	181700	1969324065	4990	4990	4990	4990	0
116	20230912	181600	1969324065	4990	4990	4990	4990	0
117	20230912	181500	1969324065	4990	4990	4990	4990	0
118	20230912	181400	1969324065	4990	4990	4990	4990	0
119	20230912	181300	1969324065	4990	4990	4990	4990	0
120	20230912	181200	1969324065	4990	4990	4990	4990	0
121	20230912	181100	1969324065	4990	4990	4990	4990	0
122	20230912	181000	1969324065	4990	4990	4990	4990	5039
123	20230912	180900	1969324065	4990	4990	4990	4990	0
124	20230912	180800	1969324065	4990	4990	4990	4990	0
125	20230912	180700	1969324065	4990	4990	4990	4990	0
126	20230912	180600	1969324065	4990	4990	4990	4990	0
127	20230912	180500	1969324065	4990	4990	4990	4990	0
128	20230912	180400	1969324065	4990	4990	4990	4990	0
129	20230912	180300	1969324065	4990	4990	4990	4990	0
130	20230912	180200	1969324065	4990	4990	4990	4990	0
131	20230912	180100	1969324065	4990	4990	4990	4990	0
132	20230912	180000	1969324065	4990	4990	4990	4990	0
133	20230912	175900	1969324065	4990	4990	4990	4990	0
134	20230912	175800	1969324065	4990	4990	4990	4990	0
135	20230912	175700	1969324065	4990	4990	4990	4990	0
136	20230912	175600	1969324065	4990	4990	4990	4990	0
137	20230912	175500	1969324065	4990	4990	4990	4990	0
138	20230912	175400	1969324065	4990	4990	4990	4990	0
139	20230912	175300	1969324065	4990	4990	4990	4990	0
140	20230912	175200	1969324065	4990	4990	4990	4990	0
141	20230912	175100	1969324065	4990	4990	4990	4990	0
142	20230912	175000	1969324065	4990	4990	4990	4990	0
143	20230912	174900	1969324065	4990	4990	4990	4990	0
144	20230912	174800	1969324065	4990	4990	4990	4990	0
145	20230912	174700	1969324065	4990	4990	4990	4990	0
146	20230912	174600	1969324065	4990	4990	4990	4990	0
147	20230912	174500	1969324065	4990	4990	4990	4990	0
148	20230912	174400	1969324065	4990	4990	4990	4990	0
149	20230912	174300	1969324065	4990	4990	4990	4990	0
150	20230912	174200	1969324065	4990	4990	4990	4990	0
151	20230912	174100	1969324065	4990	4990	4990	4990	0
152	20230912	174000	1969324065	4990	4990	4990	4990	5039
153	20230912	173900	1969324065	4990	4990	4990	4990	0
154	20230912	173800	1969324065	4990	4990	4990	4990	0
155	20230912	173700	1969324065	4990	4990	4990	4990	0
156	20230912	173600	1969324065	4990	4990	4990	4990	0
157	20230912	173500	1969324065	4990	4990	4990	4990	0
158	20230912	173400	1969324065	4990	4990	4990	4990	0
159	20230912	173300	1969324065	4990	4990	4990	4990	0
160	20230912	173200	1969324065	4990	4990	4990	4990	0
161	20230912	173100	1969324065	4990	4990	4990	4990	0
162	20230912	173000	1969324065	4990	4990	4990	4990	0
163	20230912	172900	1969324065	4990	4990	4990	4990	0
164	20230912	172800	1969324065	4990	4990	4990	4990	0
165	20230912	172700	1969324065	4990	4990	4990	4990	0
166	20230912	172600	1969324065	4990	4990	4990	4990	0
167	20230912	172500	1969324065	4990	4990	4990	4990	0
168	20230912	172400	1969324065	4990	4990	4990	4990	0
169	20230912	172300	1969324065	4990	4990	4990	4990	0
170	20230912	172200	1969324065	4990	4990	4990	4990	0
171	20230912	172100	1969324065	4990	4990	4990	4990	0
172	20230912	172000	1969324065	4990	4990	4990	4990	0
173	20230912	171900	1969324065	4990	4990	4990	4990	0
174	20230912	171800	1969324065	4990	4990	4990	4990	0
175	20230912	171700	1969324065	4990	4990	4990	4990	0
176	20230912	171600	1969324065	4990	4990	4990	4990	0
177	20230912	171500	1969324065	4990	4990	4990	4990	0
178	20230912	171400	1969324065	4990	4990	4990	4990	0
179	20230912	171300	1969324065	4990	4990	4990	4990	0
180	20230912	171200	1969324065	4990	4990	4990	4990	0
181	20230912	171100	1969324065	4990	4990	4990	4990	0
182	20230912	171000	1969324065	4990	4990	4990	4990	5039
183	20230912	170900	1969324065	4990	4990	4990	4990	0
184	20230912	170800	1969324065	4990	4990	4990	4990	0
185	20230912	170700	1969324065	4990	4990	4990	4990	0
186	20230912	170600	1969324065	4990	4990	4990	4990	0
187	20230912	170500	1969324065	4990	4990	4990	4990	0
188	20230912	170400	1969324065	4990	4990	4990	4990	0
189	20230912	170300	1969324065	4990	4990	4990	4990	0
190	20230912	170200	1969324065	4990	4990	4990	4990	0
191	20230912	170100	1969324065	4990	4990	4990	4990	0
192	20230912	170000	1969324065	4990	4990	4990	4990	0
193	20230912	165900	1969324065	4990	4990	4990	4990	0
194	20230912	165800	1969324065	4990	4990	4990	4990	0
195	20230912	165700	1969324065	4990	4990	4990	4990	0
196	20230912	165600	1969324065	4990	4990	4990	4990	0
197	20230912	165500	1969324065	4990	4990	4990	4990	0
198	20230912	165400	1969324065	4990	4990	4990	4990	0
199	20230912	165300	1969324065	4990	4990	4990	4990	0
200	20230912	165200	1969324065	4990	4990	4990	4990	0
201	20230912	165100	1969324065	4990	4990	4990	4990	0
202	20230912	165000	1969324065	4990	4990	4990	4990	0
203	20230912	164900	1969324065	4990	4990	4990	4990	0
204	20230912	164800	1969324065	4990	4990	4990	4990	0
205	20230912	164700	1969324065	4990	4990	4990	4990	0
206	20230912	164600	1969324065	4990	4990	4990	4990	0
207	20230912	164500	1969324065	4990	4990	4990	4990	0
208	20230912	164400	1969324065	4990	4990	4990	4990	0
209	20230912	164300	1969324065	4990	4990	4990	4990	0
210	20230912	164200	1969324065	4990	4990	4990	4990	0
211	20230912	164100	1969324065	4990	4990	4990	4990	0
212	20230912	164000	1969324065	4990	4990	4990	4990	5039
213	20230912	163900	1969324065	4990	4990	4990	4990	0
214	20230912	163800	1969324065	4990	4990	4990	4990	0
215	20230912	163700	1969324065	4990	4990	4990	4990	0
216	20230912	163600	1969324065	4990	4990	4990	4990	0
217	20230912	163500	1969324065	4990	4990	4990	4990	0
218	20230912	163400	1969324065	4990	4990	4990	4990	0
219	20230912	163300	1969324065	4990	4990	4990	4990	0
220	20230912	163200	1969324065	4990	4990	4990	4990	0
221	20230912	163100	1969324065	4990	4990	4990	4990	0
222	20230912	163000	1969324065	4990	4990	4990	4990	0
223	20230912	162900	1969324065	4990	4990	4990	4990	0
224	20230912	162800	1969324065	4990	4990	4990	4990	0
225	20230912	162700	1969324065	4990	4990	4990	4990	0
226	20230912	162600	1969324065	4990	4990	4990	4990	0
227	20230912	162500	1969324065	4990	4990	4990	4990	0
228	20230912	162400	1969324065	4990	4990	4990	4990	0
229	20230912	162300	1969324065	4990	4990	4990	4990	0
230	20230912	162200	1969324065	4990	4990	4990	4990	0
231	20230912	162100	1969324065	4990	4990	4990	4990	0
232	20230912	162000	1969324065	4990	4990	4990	4990	0
233	20230912	161900	1969324065	4990	4990	4990	4990	0
234	20230912	161800	1969324065	4990	4990	4990	4990	0
235	20230912	161700	1969324065	4990	4990	4990	4990	0
236	20230912	161600	1969324065	4990	4990	4990	4990	0
237	20230912	161500	1969324065	4990	4990	4990	4990	0
238	20230912	161400	1969324065	4990	4990	4990	4990	0
239	20230912	161300	1969324065	4990	4990	4990	4990	0
240	20230912	161200	1969324065	4990	4990	4990	4990	0
241	20230912	161100	1969324065	4990	4990	4990	4990	0
242	20230912	161000	1969324065	4990	4990	4990	4990	5039
243	20230912	160900	1969324065	4990	4990	4990	4990	0
244	20230912	160800	1969324065	4990	4990	4990	4990	0
245	20230912	160700	1969324065	4990	4990	4990	4990	0
246	20230912	160600	1969324065	4990	4990	4990	4990	0
247	20230912	160500	1969324065	4990	4990	4990	4990	0
248	20230912	160400	1969324065	4990	4990	4990	4990	0
249	20230912	160300	1969324065	4990	4990	4990	4990	0
250	20230912	160200	1969324065	4990	4990	4990	4990	0
251	20230912	160100	1969324065	4990	4990	4990	4990	0
252	20230912	160000	1969324065	4990	4990	4990	4990	0
253	20230912	155900	1969324065	4990	4990	4990	4990	0
254	20230912	155800	1969324065	4990	4990	4990	4990	0
255	20230912	155700	1969324065	4990	4990	4990	4990	0
256	20230912	155600	1969324065	4990	4990	4990	4990	0
257	20230912	155500	1969324065	4990	4990	4990	4990	0
258	20230912	155400	1969324065	4990	4990	4990	4990	0
259	20230912	155300	1969324065	4990	4990	4990	4990	0
260	20230912	155200	1969324065	4990	4990	4990	4990	0
261	20230912	155100	1969324065	4990	4990	4990	4990	0
262	20230912	155000	1969324065	4990	4990	4990	4990	0
263	20230912	154900	1969324065	4990	4990	4990	4990	0
264	20230912	154800	1969324065	4990	4990	4990	4990	0
265	20230912	154700	1969324065	4990	4990	4990	4990	0
266	20230912	154600	1969324065	4990	4990	4990	4990	0
267	20230912	154500	1969324065	4990	4990	4990	4990	0
268	20230912	154400	1969324065	4990	4990	4990	4990	0
269	20230912	154300	1969324065	4990	4990	4990	4990	0
270	20230912	154200	1969324065	4990	4990	4990	4990	0
271	20230912	154100	1969324065	4990	4990	4990	4990	0
272	20230912	154000	1969324065	4990	4990	4990	4990	5039
273	20230912	153900	1969324065	4990	4990	4990	4990	0
274	20230912	153800	1969324065	4990	4990	4990	4990	0
275	20230912	153700	1969324065	4990	4990	4990	4990	0
276	20230912	153600	1969324065	4990	4990	4990	4990	0
277	20230912	153500	1969324065	4990	4990	4990	4990	0
278	20230912	153400	1969324065	4990	4990	4990	4990	0
279	20230912	153300	1969324065	4990	4990	4990	4990	0
280	20230912	153200	1969324065	4990	4990	4990	4990	0
281	20230912	153100	1969324065	4990	4990	4990	4990	0
282	20230912	153000	1969324065	4990	4990	4990	4990	5039
283	20230912	152900	1944179455	4990	4990	4990	4990	0
284	20230912	152800	1944179455	4990	4990	4990	4990	0
285	20230912	152700	1944179455	4990	4990	4990	4990	0
286	20230912	152600	1944179455	4990	4990	4990	4990	0
287	20230912	152500	1944179455	4990	4990	4990	4990	0
288	20230912	152400	1944179455	4990	4990	4990	4990	0
289	20230912	152300	1944179455	4990	4990	4990	4990	0
290	20230912	152200	1944179455	4990	4990	4990	4990	0
291	20230912	152100	1944179455	4990	4990	4990	4990	0
292	20230912	152000	1944179455	4990	4990	4990	4990	0
293	20230912	151900	1944179455	4990	4990	5000	4985	353
294	20230912	151800	1942418160	5000	5000	5000	5000	0
295	20230912	151700	1942418160	5000	5000	5000	5000	2
296	20230912	151600	1942408160	4985	4985	4985	4985	300
297	20230912	151500	1940912660	4985	4990	4990	4985	1100
298	20230912	151400	1935427020	4990	4990	4990	4990	100
299	20230912	151300	1934928020	4990	4990	4990	4990	30
300	20230912	151200	1934778320	4995	4995	4995	4995	0
301	20230912	151100	1934778320	4995	5000	5000	4995	2
302	20230912	151000	1934768325	4985	4985	4985	4980	3756
303	20230912	150900	1916046955	4985	4985	4985	4985	0
304	20230912	150800	1916046955	4985	5000	5000	4985	890
305	20230912	150700	1911610155	5000	5000	5000	5000	0
306	20230912	150600	1911610155	5000	5000	5000	5000	212
307	20230912	150500	1910550155	4980	4980	4980	4980	200
308	20230912	150400	1909554155	4975	4980	5010	4975	14330
309	20230912	150300	1838210725	4980	5000	5000	4980	23445
310	20230912	150200	1721210930	5000	5000	5000	5000	510
311	20230912	150100	1718660930	5000	5000	5000	5000	400
312	20230912	150000	1716660930	5000	5000	5000	5000	400
313	20230912	145900	1714660930	5000	5000	5000	5000	0
314	20230912	145800	1714660930	5000	5000	5000	5000	100
315	20230912	145700	1714160930	5000	5000	5000	5000	200
316	20230912	145600	1713160930	5000	5010	5010	5000	3246
317	20230912	145500	1696929710	5010	5010	5010	5010	50
318	20230912	145400	1696679210	5010	5010	5010	5010	0
319	20230912	145300	1696679210	5010	5010	5010	5010	317
320	20230912	145200	1695091040	5010	5010	5010	5000	2414
321	20230912	145100	1683016900	4995	5010	5010	4995	368
322	20230912	145000	1681174720	5000	5000	5000	5000	350
323	20230912	144900	1679424720	4995	4995	4995	4995	0
324	20230912	144800	1679424720	4995	4995	4995	4995	0
325	20230912	144700	1679424720	4995	4995	4995	4995	49
326	20230912	144600	1679179965	4995	4995	4995	4995	0
327	20230912	144500	1679179965	4995	4995	4995	4995	464
328	20230912	144400	1676862285	4995	5000	5000	4995	607
329	20230912	144300	1673828300	5000	5000	5000	5000	8
330	20230912	144200	1673788300	5010	5010	5010	5010	0
331	20230912	144100	1673788300	5010	5010	5010	5010	500
332	20230912	144000	1671283300	5010	5010	5010	5010	0
333	20230912	143900	1671283300	5010	4990	5010	4990	805
334	20230912	143800	1667266260	4990	4995	4995	4990	1100
335	20230912	143700	1661773345	4995	4995	4995	4995	1179
336	20230912	143600	1655884240	4995	4995	4995	4995	20
337	20230912	143500	1655784340	4995	4995	4995	4995	0
338	20230912	143400	1655784340	4995	5000	5000	4995	500
339	20230912	143300	1653285435	5000	5000	5000	5000	0
340	20230912	143200	1653285435	5000	5000	5000	5000	15
341	20230912	143100	1653210435	5000	5000	5000	5000	1050
342	20230912	143000	1647960435	5000	5010	5010	5000	1001
343	20230912	142900	1642955215	5020	5020	5020	5020	2
344	20230912	142800	1642945175	5020	5020	5020	5020	0
345	20230912	142700	1642945175	5020	5020	5020	5020	441
346	20230912	142600	1640731355	5020	5020	5020	5020	0
347	20230912	142500	1640731355	5020	5020	5020	5020	229
348	20230912	142400	1639581775	5020	5020	5020	5020	0
349	20230912	142300	1639581775	5020	5020	5020	5020	0
350	20230912	142200	1639581775	5020	5020	5020	5020	1526
351	20230912	142100	1631921255	5020	5020	5020	5020	1448
352	20230912	142000	1624652295	5020	5010	5020	5000	2358
353	20230912	141900	1612824395	5020	5010	5020	5010	16
354	20230912	141800	1612744175	5020	5020	5020	5020	2
355	20230912	141700	1612734135	5020	5020	5020	5020	0
356	20230912	141600	1612734135	5020	5020	5020	5020	0
357	20230912	141500	1612734135	5020	5020	5020	5020	0
358	20230912	141400	1612734135	5020	5020	5020	5020	0
359	20230912	141300	1612734135	5020	5000	5020	5000	665
360	20230912	141200	1609402235	4995	4995	4995	4995	280
361	20230912	141100	1608003635	5000	5000	5000	5000	200
362	20230912	141000	1607003635	4990	4990	4990	4990	0
363	20230912	140900	1607003635	4990	4990	4990	4990	890
364	20230912	140800	1602562535	4990	5000	5000	4990	1618
365	20230912	140700	1594487740	5000	5000	5000	5000	300
366	20230912	140600	1592987740	5000	5000	5000	5000	0
367	20230912	140500	1592987740	5000	4995	5000	4995	202
368	20230912	140400	1591978740	5000	5000	5000	4995	1203
369	20230912	140300	1585969240	4995	5000	5000	4995	1520
370	20230912	140200	1578375870	5020	5000	5020	5000	1201
371	20230912	140100	1572370850	5020	5000	5020	5000	1902
372	20230912	140000	1562860810	5000	5000	5020	5000	2390
373	20230912	135900	1550910770	5020	5000	5020	5000	501
374	20230912	135800	1548405750	5030	5030	5030	5030	0
375	20230912	135700	1548405750	5030	5030	5030	5030	0
376	20230912	135600	1548405750	5030	5010	5030	5000	1210
377	20230912	135500	1542345420	5000	5010	5010	5000	1477
378	20230912	135400	1534952570	5040	5040	5040	5040	0
379	20230912	135300	1534952570	5040	5040	5040	5040	100
380	20230912	135200	1534448570	5040	5040	5040	5040	0
381	20230912	135100	1534448570	5040	5040	5040	5040	0
382	20230912	135000	1534448570	5040	5040	5040	5040	0
383	20230912	134900	1534448570	5040	5030	5040	5030	200
384	20230912	134800	1533441120	5030	5030	5030	5030	0
385	20230912	134700	1533441120	5030	5030	5030	5010	202
386	20230912	134600	1532429060	5010	5010	5010	5010	500
387	20230912	134500	1529924060	5030	5030	5030	5030	0
388	20230912	134400	1529924060	5030	5030	5030	5030	0
389	20230912	134300	1529924060	5030	5030	5030	5030	0
390	20230912	134200	1529924060	5030	5010	5030	5000	549
391	20230912	134100	1527174010	5030	5030	5030	5010	17
392	20230912	134000	1527088610	5030	5010	5030	5010	712
393	20230912	133900	1523521250	5010	5010	5010	5010	2600
394	20230912	133800	1510495250	5030	5030	5030	5030	0
395	20230912	133700	1510495250	5030	5030	5030	5030	1
396	20230912	133600	1510490220	5030	5030	5030	5030	1
397	20230912	133500	1510485190	5010	5010	5010	5010	1
398	20230912	133400	1510480180	5040	5040	5040	5040	50
399	20230912	133300	1510228180	5040	5040	5040	5040	0
400	20230912	133200	1510228180	5040	5010	5040	5010	51
401	20230912	133100	1509972640	5040	5040	5040	5040	0
402	20230912	133000	1509972640	5040	5020	5040	5020	2889
403	20230912	132900	1495469820	5020	5020	5020	5020	788
404	20230912	132800	1491514060	5040	5040	5040	5040	0
405	20230912	132700	1491514060	5040	5020	5040	5020	1051
406	20230912	132600	1486238020	5040	5030	5040	5030	401
407	20230912	132500	1484220980	5040	5030	5040	5030	3
408	20230912	132400	1484205880	5040	5040	5040	5040	0
409	20230912	132300	1484205880	5040	5040	5040	5030	454
410	20230912	132200	1481922220	5040	5040	5040	5040	1000
411	20230912	132100	1476882220	5040	5040	5040	5040	633
412	20230912	132000	1473691900	5040	5040	5040	5040	2
413	20230912	131900	1473681820	5040	5040	5040	5040	0
414	20230912	131800	1473681820	5040	5040	5040	5040	0
415	20230912	131700	1473681820	5040	5020	5040	5020	133
416	20230912	131600	1473014140	5030	5030	5030	5030	560
417	20230912	131500	1470197340	5040	5040	5040	5040	0
418	20230912	131400	1470197340	5040	5040	5040	5040	344
419	20230912	131300	1468463580	5040	5040	5040	5040	0
420	20230912	131200	1468463580	5040	5040	5040	5040	100
421	20230912	131100	1467959580	5040	5040	5040	5040	0
422	20230912	131000	1467959580	5040	5040	5040	5040	0
423	20230912	130900	1467959580	5040	5020	5040	5020	701
424	20230912	130800	1464440540	5040	5040	5040	5020	534
425	20230912	130700	1461749840	5040	5040	5040	5040	10
426	20230912	130600	1461699440	5040	5030	5040	5020	444
427	20230912	130500	1459467450	5040	5040	5040	5040	0
428	20230912	130400	1459467450	5040	5040	5040	5040	0
429	20230912	130300	1459467450	5040	5040	5040	5040	0
430	20230912	130200	1459467450	5040	5040	5040	5040	2
431	20230912	130100	1459457370	5040	5040	5040	5040	0
432	20230912	130000	1459457370	5040	5040	5040	5040	1
433	20230912	125900	1459452330	5030	5030	5030	5030	10
434	20230912	125800	1459402030	5040	5040	5040	5040	150
435	20230912	125700	1458646030	5040	5040	5040	5040	1417
436	20230912	125600	1451504350	5050	5070	5070	5040	891
437	20230912	125500	1447012640	5070	5070	5070	5070	1
438	20230912	125400	1447007570	5040	5040	5040	5040	0
439	20230912	125300	1447007570	5040	5040	5040	5040	2000
440	20230912	125200	1436927570	5070	5060	5070	5060	2
441	20230912	125100	1436917440	5070	5070	5070	5070	0
442	20230912	125000	1436917440	5070	5070	5070	5040	31
443	20230912	124900	1436760570	5070	5060	5070	5060	118
444	20230912	124800	1436163480	5070	5070	5070	5070	0
445	20230912	124700	1436163480	5070	5070	5070	5070	1
446	20230912	124600	1436158410	5060	5060	5060	5060	883
447	20230912	124500	1431690430	5060	5060	5060	5060	5
448	20230912	124400	1431665130	5060	5050	5060	5050	23
449	20230912	124300	1431548970	5030	5030	5030	5030	0
450	20230912	124200	1431548970	5030	5030	5030	5030	0
451	20230912	124100	1431548970	5030	5030	5030	5030	0
452	20230912	124000	1431548970	5030	5030	5030	5030	500
453	20230912	123900	1429033970	5030	5030	5030	5030	0
454	20230912	123800	1429033970	5030	5030	5030	5030	0
455	20230912	123700	1429033970	5030	5030	5030	5030	0
456	20230912	123600	1429033970	5030	5030	5030	5030	1205
457	20230912	123500	1422972820	5050	5040	5050	5020	502
458	20230912	123400	1420447740	5050	5050	5050	5050	10
459	20230912	123300	1420397240	5050	5050	5060	5050	535
460	20230912	123200	1417690480	5060	5060	5060	5060	60
461	20230912	123100	1417386880	5060	5060	5060	5060	0
462	20230912	123000	1417386880	5060	5060	5060	5060	0
463	20230912	122900	1417386880	5060	5060	5060	5060	0
464	20230912	122800	1417386880	5060	5060	5060	5060	25
465	20230912	122700	1417260380	5060	5060	5060	5060	10
466	20230912	122600	1417209780	5060	5060	5060	5060	40
467	20230912	122500	1417007380	5060	5060	5060	5060	0
468	20230912	122400	1417007380	5060	5060	5060	5060	44
469	20230912	122300	1416784740	5060	5060	5060	5060	100
470	20230912	122200	1416278740	5060	5050	5060	5030	668
471	20230912	122100	1412907320	5050	5020	5050	5020	659
472	20230912	122000	1409580670	5050	5050	5050	5050	0
473	20230912	121900	1409580670	5050	5050	5050	5050	100
474	20230912	121800	1409075670	5050	5050	5050	5050	0
475	20230912	121700	1409075670	5050	5050	5050	5050	35
476	20230912	121600	1408898920	5050	5050	5050	5050	0
477	20230912	121500	1408898920	5050	5050	5050	5050	1
478	20230912	121400	1408893870	5010	5060	5070	5010	3754
479	20230912	121300	1390034800	5060	5050	5060	5050	2604
480	20230912	121200	1376872040	5050	5040	5050	5040	48
481	20230912	121100	1376630110	5040	5040	5040	5040	1001
482	20230912	121000	1371585070	5030	5030	5030	5030	989
483	20230912	120900	1366610400	5030	5030	5030	5030	1
484	20230912	120800	1366605370	5020	5020	5020	5020	2175
485	20230912	120700	1355686870	5020	5020	5020	5020	2023
486	20230912	120600	1345531410	5020	5020	5020	5020	12
487	20230912	120500	1345471170	5010	5010	5010	5010	401
488	20230912	120400	1343462160	5010	5010	5010	5010	3
489	20230912	120300	1343447130	5020	5020	5020	5020	281
490	20230912	120200	1342036510	5020	5020	5020	5020	400
491	20230912	120100	1340028510	5020	5020	5020	5020	63
492	20230912	120000	1339712250	5020	5020	5020	5020	0
493	20230912	115900	1339712250	5020	5020	5020	5020	1
494	20230912	115800	1339707230	5020	5010	5020	5010	319
495	20230912	115700	1338108850	5020	5020	5020	5020	100
496	20230912	115600	1337606850	5020	5020	5020	5020	0
497	20230912	115500	1337606850	5020	5020	5020	5020	1
498	20230912	115400	1337601830	5000	5000	5000	5000	15
499	20230912	115300	1337526830	5000	5000	5000	5000	0
500	20230912	115200	1337526830	5000	5000	5000	5000	266
501	20230912	115100	1336196830	5020	5020	5020	5020	2
502	20230912	115000	1336186790	5020	5020	5020	5020	113
503	20230912	114900	1335619530	5020	5020	5020	5020	0
504	20230912	114800	1335619530	5020	5020	5020	5020	20
505	20230912	114700	1335519130	5020	5020	5020	5020	0
506	20230912	114600	1335519130	5020	5020	5020	5020	1
507	20230912	114500	1335514110	5000	5000	5000	5000	4100
508	20230912	114400	1315014110	5010	5010	5010	5010	770
509	20230912	114300	1311156410	5020	5010	5020	5010	990
510	20230912	114200	1306196500	5020	5020	5020	5020	12
511	20230912	114100	1306136260	5020	5020	5020	5020	0
512	20230912	114000	1306136260	5020	5020	5020	5020	5
513	20230912	113900	1306111160	5020	5020	5020	5020	1
514	20230912	113800	1306106140	5010	5020	5020	5010	24
515	20230912	113700	1305985720	5010	5010	5010	5010	428
516	20230912	113600	1303841440	5020	5020	5020	5020	0
517	20230912	113500	1303841440	5020	5020	5020	5010	106
518	20230912	113400	1303310350	5020	5020	5020	5020	0
519	20230912	113300	1303310350	5020	5020	5020	5020	518
520	20230912	113200	1300709990	5020	5010	5020	5010	283
521	20230912	113100	1299292150	5020	5020	5020	5020	0
522	20230912	113000	1299292150	5020	5020	5020	5020	1
523	20230912	112900	1299287130	5020	5020	5020	5020	359
524	20230912	112800	1297484950	5030	5020	5030	5020	6
525	20230912	112700	1297454820	5020	5030	5030	5020	110
526	20230912	112600	1296901620	5030	5040	5040	5030	44
527	20230912	112500	1296680160	5040	5040	5040	5030	4
528	20230912	112400	1296660010	5040	5020	5040	5020	253
529	20230912	112300	1295389930	5030	5030	5030	5030	201
530	20230912	112200	1294378900	5030	5030	5030	5030	200
531	20230912	112100	1293372900	5030	5030	5030	5030	1146
532	20230912	112000	1287608520	5020	5020	5020	5020	50
533	20230912	111900	1287357520	5030	5030	5030	5030	0
534	20230912	111800	1287357520	5030	5030	5030	5030	211
535	20230912	111700	1286296190	5020	5020	5020	5020	99
536	20230912	111600	1285799210	5020	5010	5020	5010	19
537	20230912	111500	1285704010	5010	5010	5010	5010	449
538	20230912	111400	1283454520	5000	5000	5000	5000	305
539	20230912	111300	1281929520	5000	5010	5010	5000	230
540	20230912	111200	1280778920	5000	5010	5010	5000	1803
541	20230912	111100	1271748890	5020	5020	5020	5020	0
542	20230912	111000	1271748890	5020	5020	5020	5020	100
543	20230912	110900	1271246890	5020	5010	5020	5000	5054
544	20230912	110800	1245940130	5020	5020	5020	5010	2799
545	20230912	110700	1231917120	5010	5020	5020	5010	966
546	20230912	110600	1227067810	5030	5030	5030	5030	20
547	20230912	110500	1226967210	5030	5030	5030	5030	450
548	20230912	110400	1224703710	5030	5040	5040	5020	138
549	20230912	110300	1224009170	5040	5040	5040	5040	1
550	20230912	110200	1224004130	5040	5040	5040	5030	1018
551	20230912	110100	1218883410	5040	5030	5040	5030	244
552	20230912	110000	1217656020	5040	5040	5040	5040	6
553	20230912	105900	1217625780	5030	5030	5050	5030	771
554	20230912	105800	1213747630	5030	5040	5040	5030	1174
555	20230912	105700	1207840120	5030	5040	5040	5030	372
556	20230912	105600	1205965250	5050	5050	5050	5050	20
557	20230912	105500	1205864250	5050	5050	5050	5050	0
558	20230912	105400	1205864250	5050	5050	5050	5050	50
559	20230912	105300	1205611750	5050	5050	5050	5050	340
560	20230912	105200	1203894750	5050	5030	5050	5030	322
561	20230912	105100	1202275050	5030	5030	5030	5030	100
562	20230912	105000	1201772050	5030	5030	5030	5030	0
563	20230912	104900	1201772050	5030	5030	5030	5010	445
564	20230912	104800	1199538580	5030	5030	5030	5030	101
565	20230912	104700	1199030550	5010	5020	5020	5010	1581
566	20230912	104600	1191108740	5030	5030	5030	5030	10
567	20230912	104500	1191058440	5040	5040	5040	5010	4502
568	20230912	104400	1168494040	5020	5020	5040	5020	24
569	20230912	104300	1168373540	5040	5040	5040	5040	1
570	20230912	104200	1168368500	5040	5040	5040	5040	0
571	20230912	104100	1168368500	5040	5030	5040	5020	23
572	20230912	104000	1168252990	5040	5040	5040	5040	132
573	20230912	103900	1167587710	5040	5040	5040	5040	1
574	20230912	103800	1167582670	5040	5030	5040	5030	1173
575	20230912	103700	1161682430	5030	5020	5030	5010	201
576	20230912	103600	1160673610	5030	5020	5030	5020	205
577	20230912	103500	1159644290	5020	5020	5030	5010	2805
578	20230912	103400	1145582970	5020	5010	5020	5010	731
579	20230912	103300	1141916350	5020	5030	5030	5020	2101
580	20230912	103200	1131368330	5030	5030	5030	5030	140
581	20230912	103100	1130664130	5030	5040	5040	5030	2247
582	20230912	103000	1119361020	5040	5040	5040	5040	179
583	20230912	102900	1118458860	5040	5060	5060	5040	1794
584	20230912	102800	1109412460	5060	5060	5060	5060	0
585	20230912	102700	1109412460	5060	5060	5060	5060	0
586	20230912	102600	1109412460	5060	5050	5060	5040	302
587	20230912	102500	1107889340	5040	5060	5060	5040	1522
588	20230912	102400	1100211230	5050	5080	5080	5050	599
589	20230912	102300	1097183950	5080	5080	5080	5080	300
590	20230912	102200	1095659950	5080	5070	5080	5070	2
591	20230912	102100	1095649800	5080	5080	5080	5080	0
592	20230912	102000	1095649800	5080	5070	5080	5070	10
593	20230912	101900	1095599020	5080	5070	5080	5070	30
594	20230912	101800	1095446750	5080	5080	5080	5080	1
595	20230912	101700	1095441670	5070	5070	5070	5070	359
596	20230912	101600	1093621540	5070	5070	5070	5070	0
597	20230912	101500	1093621540	5070	5040	5070	5040	125
598	20230912	101400	1092990790	5070	5060	5070	5040	1284
599	20230912	101300	1086510020	5070	5070	5070	5060	296
600	20230912	101200	1085010250	5070	5070	5070	5070	9
601	20230912	101100	1084964620	5070	5040	5070	5040	201
602	20230912	101000	1083949550	5040	5070	5070	5040	203
603	20230912	100900	1082922790	5080	5070	5080	5050	551
604	20230912	100800	1080130210	5070	5070	5070	5050	85
605	20230912	100700	1079700840	5040	5080	5080	5040	707
606	20230912	100600	1076130660	5080	5080	5080	5070	14
607	20230912	100500	1076059610	5050	5050	5050	5050	202
608	20230912	100400	1075039510	5080	5050	5080	5050	2
609	20230912	100300	1075029380	5080	5090	5100	5050	3535
610	20230912	100200	1057161880	5090	5080	5090	5070	3685
611	20230912	100100	1038442620	5080	5060	5080	5060	303
612	20230912	100000	1036909380	5080	5070	5080	5070	51
613	20230912	095900	1036650800	5080	5070	5080	5070	211
614	20230912	095800	1035581020	5070	5070	5070	5070	80
615	20230912	095700	1035175420	5070	5040	5070	5040	704
616	20230912	095600	1031623010	5050	5070	5070	5050	4305
617	20230912	095500	1009859870	5060	5060	5070	5060	1311
618	20230912	095400	1003226100	5090	5090	5090	5060	2104
619	20230912	095300	992559690	5090	5080	5090	5080	711
620	20230912	095200	988947750	5080	5070	5080	5060	293
621	20230912	095100	987464160	5080	5080	5080	5060	214
622	20230912	095000	986379670	5080	5060	5080	5060	101
623	20230912	094900	985868590	5080	5070	5080	5060	1215
624	20230912	094800	979714290	5080	5070	5080	5070	351
625	20230912	094700	977934690	5080	5080	5080	5080	13
626	20230912	094600	977868650	5080	5080	5080	5060	685
627	20230912	094500	974395870	5070	5070	5070	5070	370
628	20230912	094400	972519970	5070	5080	5080	5060	538
629	20230912	094300	969797490	5070	5080	5080	5060	620
630	20230912	094200	966655140	5080	5080	5080	5080	140
631	20230912	094100	965943940	5090	5090	5090	5090	0
632	20230912	094000	965943940	5090	5090	5090	5090	1
633	20230912	093900	965938850	5070	5070	5070	5070	310
634	20230912	093800	964367150	5070	5080	5090	5070	4908
635	20230912	093700	939470410	5090	5090	5100	5080	539
636	20230912	093600	936731890	5100	5100	5100	5080	134
637	20230912	093500	936050710	5100	5100	5100	5100	0
638	20230912	093400	936050710	5100	5090	5100	5080	1224
639	20230912	093300	929832450	5100	5080	5100	5080	2071
640	20230912	093200	919300520	5080	5110	5120	5080	7781
641	20230912	093100	879621510	5110	5140	5140	5110	2454
642	20230912	093000	867077190	5140	5140	5140	5120	165
643	20230912	092900	866232170	5160	5160	5170	5120	1867
644	20230912	092800	856670400	5120	5170	5170	5120	1219
645	20230912	092700	850407680	5170	5150	5170	5150	1326
646	20230912	092600	843562670	5140	5120	5160	5120	863
647	20230912	092500	839131030	5120	5140	5140	5120	76
648	20230912	092400	838741350	5140	5160	5160	5120	3077
649	20230912	092300	822956910	5160	5170	5180	5140	339
650	20230912	092200	821210890	5150	5160	5180	5150	404
651	20230912	092100	819128200	5190	5180	5190	5140	1425
652	20230912	092000	811764530	5190	5160	5190	5140	3527
653	20230912	091900	793509570	5160	5150	5160	5150	17578
654	20230912	091800	702826010	5150	5140	5150	5140	2011
655	20230912	091700	692489460	5140	5110	5140	5110	117
656	20230912	091600	691888110	5140	5140	5150	5110	1349
657	20230912	091500	684974650	5140	5100	5140	5100	2196
658	20230912	091400	673755010	5090	5100	5100	5080	4117
659	20230912	091300	652800180	5100	5110	5120	5100	5344
660	20230912	091200	625529230	5100	5150	5150	5100	6625
661	20230912	091100	591616210	5160	5170	5180	5150	6821
662	20230912	091000	556392370	5190	5210	5210	5180	2323
663	20230912	090900	544349110	5210	5220	5230	5200	4149
664	20230912	090800	522725390	5220	5210	5230	5200	8862
665	20230912	090700	476475730	5200	5210	5210	5200	3623
666	20230912	090600	457613610	5210	5200	5210	5190	2912
667	20230912	090500	442471730	5200	5190	5200	5190	2289
668	20230912	090400	430588600	5180	5230	5230	5170	8442
669	20230912	090300	386641900	5220	5170	5220	5170	11235
670	20230912	090200	328220010	5190	5220	5230	5180	10760
671	20230912	090100	272278470	5230	5190	5250	5190	23177
672	20230912	090000	151248830	5190	5120	5200	5120	29388