KissMeData/367360/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204500	1544091715	4995	4995	4995	4995	3119
3	20230913	204400	1544091715	4995	4995	4995	4995	0
4	20230913	204300	1544091715	4995	4995	4995	4995	0
5	20230913	204200	1544091715	4995	4995	4995	4995	0
6	20230913	204100	1544091715	4995	4995	4995	4995	0
7	20230913	204000	1544091715	4995	4995	4995	4995	0
8	20230913	203900	1544091715	4995	4995	4995	4995	0
9	20230913	203800	1544091715	4995	4995	4995	4995	0
10	20230913	203700	1544091715	4995	4995	4995	4995	0
11	20230913	203600	1544091715	4995	4995	4995	4995	0
12	20230913	203500	1544091715	4995	4995	4995	4995	0
13	20230913	203400	1544091715	4995	4995	4995	4995	0
14	20230913	203300	1544091715	4995	4995	4995	4995	0
15	20230913	203200	1544091715	4995	4995	4995	4995	0
16	20230913	203100	1544091715	4995	4995	4995	4995	0
17	20230913	203000	1544091715	4995	4995	4995	4995	0
18	20230913	202900	1544091715	4995	4995	4995	4995	0
19	20230913	202800	1544091715	4995	4995	4995	4995	0
20	20230913	202700	1544091715	4995	4995	4995	4995	0
21	20230913	202600	1544091715	4995	4995	4995	4995	0
22	20230913	202500	1544091715	4995	4995	4995	4995	0
23	20230913	202400	1544091715	4995	4995	4995	4995	0
24	20230913	202300	1544091715	4995	4995	4995	4995	0
25	20230913	202200	1544091715	4995	4995	4995	4995	0
26	20230913	202100	1544091715	4995	4995	4995	4995	0
27	20230913	202000	1544091715	4995	4995	4995	4995	0
28	20230913	201900	1544091715	4995	4995	4995	4995	0
29	20230913	201800	1544091715	4995	4995	4995	4995	0
30	20230913	201700	1544091715	4995	4995	4995	4995	0
31	20230913	201600	1544091715	4995	4995	4995	4995	0
32	20230913	201500	1544091715	4995	4995	4995	4995	3119
33	20230913	201400	1544091715	4995	4995	4995	4995	0
34	20230913	201300	1544091715	4995	4995	4995	4995	0
35	20230913	201200	1544091715	4995	4995	4995	4995	0
36	20230913	201100	1544091715	4995	4995	4995	4995	0
37	20230913	201000	1544091715	4995	4995	4995	4995	0
38	20230913	200900	1544091715	4995	4995	4995	4995	0
39	20230913	200800	1544091715	4995	4995	4995	4995	0
40	20230913	200700	1544091715	4995	4995	4995	4995	0
41	20230913	200600	1544091715	4995	4995	4995	4995	0
42	20230913	200500	1544091715	4995	4995	4995	4995	0
43	20230913	200400	1544091715	4995	4995	4995	4995	0
44	20230913	200300	1544091715	4995	4995	4995	4995	0
45	20230913	200200	1544091715	4995	4995	4995	4995	0
46	20230913	200100	1544091715	4995	4995	4995	4995	0
47	20230913	200000	1544091715	4995	4995	4995	4995	0
48	20230913	195900	1544091715	4995	4995	4995	4995	0
49	20230913	195800	1544091715	4995	4995	4995	4995	0
50	20230913	195700	1544091715	4995	4995	4995	4995	0
51	20230913	195600	1544091715	4995	4995	4995	4995	0
52	20230913	195500	1544091715	4995	4995	4995	4995	0
53	20230913	195400	1544091715	4995	4995	4995	4995	0
54	20230913	195300	1544091715	4995	4995	4995	4995	0
55	20230913	195200	1544091715	4995	4995	4995	4995	0
56	20230913	195100	1544091715	4995	4995	4995	4995	0
57	20230913	195000	1544091715	4995	4995	4995	4995	0
58	20230913	194900	1544091715	4995	4995	4995	4995	0
59	20230913	194800	1544091715	4995	4995	4995	4995	0
60	20230913	194700	1544091715	4995	4995	4995	4995	0
61	20230913	194600	1544091715	4995	4995	4995	4995	0
62	20230913	194500	1544091715	4995	4995	4995	4995	3119
63	20230913	194400	1544091715	4995	4995	4995	4995	0
64	20230913	194300	1544091715	4995	4995	4995	4995	0
65	20230913	194200	1544091715	4995	4995	4995	4995	0
66	20230913	194100	1544091715	4995	4995	4995	4995	0
67	20230913	194000	1544091715	4995	4995	4995	4995	0
68	20230913	193900	1544091715	4995	4995	4995	4995	0
69	20230913	193800	1544091715	4995	4995	4995	4995	0
70	20230913	193700	1544091715	4995	4995	4995	4995	0
71	20230913	193600	1544091715	4995	4995	4995	4995	0
72	20230913	193500	1544091715	4995	4995	4995	4995	0
73	20230913	193400	1544091715	4995	4995	4995	4995	0
74	20230913	193300	1544091715	4995	4995	4995	4995	0
75	20230913	193200	1544091715	4995	4995	4995	4995	0
76	20230913	193100	1544091715	4995	4995	4995	4995	0
77	20230913	193000	1544091715	4995	4995	4995	4995	0
78	20230913	192900	1544091715	4995	4995	4995	4995	0
79	20230913	192800	1544091715	4995	4995	4995	4995	0
80	20230913	192700	1544091715	4995	4995	4995	4995	0
81	20230913	192600	1544091715	4995	4995	4995	4995	0
82	20230913	192500	1544091715	4995	4995	4995	4995	0
83	20230913	192400	1544091715	4995	4995	4995	4995	0
84	20230913	192300	1544091715	4995	4995	4995	4995	0
85	20230913	192200	1544091715	4995	4995	4995	4995	0
86	20230913	192100	1544091715	4995	4995	4995	4995	0
87	20230913	192000	1544091715	4995	4995	4995	4995	0
88	20230913	191900	1544091715	4995	4995	4995	4995	0
89	20230913	191800	1544091715	4995	4995	4995	4995	0
90	20230913	191700	1544091715	4995	4995	4995	4995	0
91	20230913	191600	1544091715	4995	4995	4995	4995	0
92	20230913	191500	1544091715	4995	4995	4995	4995	3119
93	20230913	191400	1544091715	4995	4995	4995	4995	0
94	20230913	191300	1544091715	4995	4995	4995	4995	0
95	20230913	191200	1544091715	4995	4995	4995	4995	0
96	20230913	191100	1544091715	4995	4995	4995	4995	0
97	20230913	191000	1544091715	4995	4995	4995	4995	0
98	20230913	190900	1544091715	4995	4995	4995	4995	0
99	20230913	190800	1544091715	4995	4995	4995	4995	0
100	20230913	190700	1544091715	4995	4995	4995	4995	0
101	20230913	190600	1544091715	4995	4995	4995	4995	0
102	20230913	190500	1544091715	4995	4995	4995	4995	0
103	20230913	190400	1544091715	4995	4995	4995	4995	0
104	20230913	190300	1544091715	4995	4995	4995	4995	0
105	20230913	190200	1544091715	4995	4995	4995	4995	0
106	20230913	190100	1544091715	4995	4995	4995	4995	0
107	20230913	190000	1544091715	4995	4995	4995	4995	0
108	20230913	185900	1544091715	4995	4995	4995	4995	0
109	20230913	185800	1544091715	4995	4995	4995	4995	0
110	20230913	185700	1544091715	4995	4995	4995	4995	0
111	20230913	185600	1544091715	4995	4995	4995	4995	0
112	20230913	185500	1544091715	4995	4995	4995	4995	0
113	20230913	185400	1544091715	4995	4995	4995	4995	0
114	20230913	185300	1544091715	4995	4995	4995	4995	0
115	20230913	185200	1544091715	4995	4995	4995	4995	0
116	20230913	185100	1544091715	4995	4995	4995	4995	0
117	20230913	185000	1544091715	4995	4995	4995	4995	0
118	20230913	184900	1544091715	4995	4995	4995	4995	0
119	20230913	184800	1544091715	4995	4995	4995	4995	0
120	20230913	184700	1544091715	4995	4995	4995	4995	0
121	20230913	184600	1544091715	4995	4995	4995	4995	0
122	20230913	184500	1544091715	4995	4995	4995	4995	3119
123	20230913	184400	1544091715	4995	4995	4995	4995	0
124	20230913	184300	1544091715	4995	4995	4995	4995	0
125	20230913	184200	1544091715	4995	4995	4995	4995	0
126	20230913	184100	1544091715	4995	4995	4995	4995	0
127	20230913	184000	1544091715	4995	4995	4995	4995	0
128	20230913	183900	1544091715	4995	4995	4995	4995	0
129	20230913	183800	1544091715	4995	4995	4995	4995	0
130	20230913	183700	1544091715	4995	4995	4995	4995	0
131	20230913	183600	1544091715	4995	4995	4995	4995	0
132	20230913	183500	1544091715	4995	4995	4995	4995	0
133	20230913	183400	1544091715	4995	4995	4995	4995	0
134	20230913	183300	1544091715	4995	4995	4995	4995	0
135	20230913	183200	1544091715	4995	4995	4995	4995	0
136	20230913	183100	1544091715	4995	4995	4995	4995	0
137	20230913	183000	1544091715	4995	4995	4995	4995	0
138	20230913	182900	1544091715	4995	4995	4995	4995	0
139	20230913	182800	1544091715	4995	4995	4995	4995	0
140	20230913	182700	1544091715	4995	4995	4995	4995	0
141	20230913	182600	1544091715	4995	4995	4995	4995	0
142	20230913	182500	1544091715	4995	4995	4995	4995	0
143	20230913	182400	1544091715	4995	4995	4995	4995	0
144	20230913	182300	1544091715	4995	4995	4995	4995	0
145	20230913	182200	1544091715	4995	4995	4995	4995	0
146	20230913	182100	1544091715	4995	4995	4995	4995	0
147	20230913	182000	1544091715	4995	4995	4995	4995	0
148	20230913	181900	1544091715	4995	4995	4995	4995	0
149	20230913	181800	1544091715	4995	4995	4995	4995	0
150	20230913	181700	1544091715	4995	4995	4995	4995	0
151	20230913	181600	1544091715	4995	4995	4995	4995	0
152	20230913	181500	1544091715	4995	4995	4995	4995	3119
153	20230913	181400	1544091715	4995	4995	4995	4995	0
154	20230913	181300	1544091715	4995	4995	4995	4995	0
155	20230913	181200	1544091715	4995	4995	4995	4995	0
156	20230913	181100	1544091715	4995	4995	4995	4995	0
157	20230913	181000	1544091715	4995	4995	4995	4995	0
158	20230913	180900	1544091715	4995	4995	4995	4995	0
159	20230913	180800	1544091715	4995	4995	4995	4995	0
160	20230913	180700	1544091715	4995	4995	4995	4995	0
161	20230913	180600	1544091715	4995	4995	4995	4995	0
162	20230913	180500	1544091715	4995	4995	4995	4995	0
163	20230913	180400	1544091715	4995	4995	4995	4995	0
164	20230913	180300	1544091715	4995	4995	4995	4995	0
165	20230913	180200	1544091715	4995	4995	4995	4995	0
166	20230913	180100	1544091715	4995	4995	4995	4995	0
167	20230913	180000	1544091715	4995	4995	4995	4995	0
168	20230913	175900	1544091715	4995	4995	4995	4995	0
169	20230913	175800	1544091715	4995	4995	4995	4995	0
170	20230913	175700	1544091715	4995	4995	4995	4995	0
171	20230913	175600	1544091715	4995	4995	4995	4995	0
172	20230913	175500	1544091715	4995	4995	4995	4995	0
173	20230913	175400	1544091715	4995	4995	4995	4995	0
174	20230913	175300	1544091715	4995	4995	4995	4995	0
175	20230913	175200	1544091715	4995	4995	4995	4995	0
176	20230913	175100	1544091715	4995	4995	4995	4995	0
177	20230913	175000	1544091715	4995	4995	4995	4995	0
178	20230913	174900	1544091715	4995	4995	4995	4995	0
179	20230913	174800	1544091715	4995	4995	4995	4995	0
180	20230913	174700	1544091715	4995	4995	4995	4995	0
181	20230913	174600	1544091715	4995	4995	4995	4995	0
182	20230913	174500	1544091715	4995	4995	4995	4995	3119
183	20230913	174400	1544091715	4995	4995	4995	4995	0
184	20230913	174300	1544091715	4995	4995	4995	4995	0
185	20230913	174200	1544091715	4995	4995	4995	4995	0
186	20230913	174100	1544091715	4995	4995	4995	4995	0
187	20230913	174000	1544091715	4995	4995	4995	4995	0
188	20230913	173900	1544091715	4995	4995	4995	4995	0
189	20230913	173800	1544091715	4995	4995	4995	4995	0
190	20230913	173700	1544091715	4995	4995	4995	4995	0
191	20230913	173600	1544091715	4995	4995	4995	4995	0
192	20230913	173500	1544091715	4995	4995	4995	4995	0
193	20230913	173400	1544091715	4995	4995	4995	4995	0
194	20230913	173300	1544091715	4995	4995	4995	4995	0
195	20230913	173200	1544091715	4995	4995	4995	4995	0
196	20230913	173100	1544091715	4995	4995	4995	4995	0
197	20230913	173000	1544091715	4995	4995	4995	4995	0
198	20230913	172900	1544091715	4995	4995	4995	4995	0
199	20230913	172800	1544091715	4995	4995	4995	4995	0
200	20230913	172700	1544091715	4995	4995	4995	4995	0
201	20230913	172600	1544091715	4995	4995	4995	4995	0
202	20230913	172500	1544091715	4995	4995	4995	4995	0
203	20230913	172400	1544091715	4995	4995	4995	4995	0
204	20230913	172300	1544091715	4995	4995	4995	4995	0
205	20230913	172200	1544091715	4995	4995	4995	4995	0
206	20230913	172100	1544091715	4995	4995	4995	4995	0
207	20230913	172000	1544091715	4995	4995	4995	4995	0
208	20230913	171900	1544091715	4995	4995	4995	4995	0
209	20230913	171800	1544091715	4995	4995	4995	4995	0
210	20230913	171700	1544091715	4995	4995	4995	4995	0
211	20230913	171600	1544091715	4995	4995	4995	4995	0
212	20230913	171500	1544091715	4995	4995	4995	4995	3119
213	20230913	171400	1544091715	4995	4995	4995	4995	0
214	20230913	171300	1544091715	4995	4995	4995	4995	0
215	20230913	171200	1544091715	4995	4995	4995	4995	0
216	20230913	171100	1544091715	4995	4995	4995	4995	0
217	20230913	171000	1544091715	4995	4995	4995	4995	0
218	20230913	170900	1544091715	4995	4995	4995	4995	0
219	20230913	170800	1544091715	4995	4995	4995	4995	0
220	20230913	170700	1544091715	4995	4995	4995	4995	0
221	20230913	170600	1544091715	4995	4995	4995	4995	0
222	20230913	170500	1544091715	4995	4995	4995	4995	0
223	20230913	170400	1544091715	4995	4995	4995	4995	0
224	20230913	170300	1544091715	4995	4995	4995	4995	0
225	20230913	170200	1544091715	4995	4995	4995	4995	0
226	20230913	170100	1544091715	4995	4995	4995	4995	0
227	20230913	170000	1544091715	4995	4995	4995	4995	0
228	20230913	165900	1544091715	4995	4995	4995	4995	0
229	20230913	165800	1544091715	4995	4995	4995	4995	0
230	20230913	165700	1544091715	4995	4995	4995	4995	0
231	20230913	165600	1544091715	4995	4995	4995	4995	0
232	20230913	165500	1544091715	4995	4995	4995	4995	0
233	20230913	165400	1544091715	4995	4995	4995	4995	0
234	20230913	165300	1544091715	4995	4995	4995	4995	0
235	20230913	165200	1544091715	4995	4995	4995	4995	0
236	20230913	165100	1544091715	4995	4995	4995	4995	0
237	20230913	165000	1544091715	4995	4995	4995	4995	0
238	20230913	164900	1544091715	4995	4995	4995	4995	0
239	20230913	164800	1544091715	4995	4995	4995	4995	0
240	20230913	164700	1544091715	4995	4995	4995	4995	0
241	20230913	164600	1544091715	4995	4995	4995	4995	0
242	20230913	164500	1544091715	4995	4995	4995	4995	3119
243	20230913	164400	1544091715	4995	4995	4995	4995	0
244	20230913	164300	1544091715	4995	4995	4995	4995	0
245	20230913	164200	1544091715	4995	4995	4995	4995	0
246	20230913	164100	1544091715	4995	4995	4995	4995	0
247	20230913	164000	1544091715	4995	4995	4995	4995	0
248	20230913	163900	1544091715	4995	4995	4995	4995	0
249	20230913	163800	1544091715	4995	4995	4995	4995	0
250	20230913	163700	1544091715	4995	4995	4995	4995	0
251	20230913	163600	1544091715	4995	4995	4995	4995	0
252	20230913	163500	1544091715	4995	4995	4995	4995	0
253	20230913	163400	1544091715	4995	4995	4995	4995	0
254	20230913	163300	1544091715	4995	4995	4995	4995	0
255	20230913	163200	1544091715	4995	4995	4995	4995	0
256	20230913	163100	1544091715	4995	4995	4995	4995	0
257	20230913	163000	1544091715	4995	4995	4995	4995	0
258	20230913	162900	1544091715	4995	4995	4995	4995	0
259	20230913	162800	1544091715	4995	4995	4995	4995	0
260	20230913	162700	1544091715	4995	4995	4995	4995	0
261	20230913	162600	1544091715	4995	4995	4995	4995	0
262	20230913	162500	1544091715	4995	4995	4995	4995	0
263	20230913	162400	1544091715	4995	4995	4995	4995	0
264	20230913	162300	1544091715	4995	4995	4995	4995	0
265	20230913	162200	1544091715	4995	4995	4995	4995	0
266	20230913	162100	1544091715	4995	4995	4995	4995	0
267	20230913	162000	1544091715	4995	4995	4995	4995	0
268	20230913	161900	1544091715	4995	4995	4995	4995	0
269	20230913	161800	1544091715	4995	4995	4995	4995	0
270	20230913	161700	1544091715	4995	4995	4995	4995	0
271	20230913	161600	1544091715	4995	4995	4995	4995	0
272	20230913	161500	1544091715	4995	4995	4995	4995	3119
273	20230913	161400	1544091715	4995	4995	4995	4995	0
274	20230913	161300	1544091715	4995	4995	4995	4995	0
275	20230913	161200	1544091715	4995	4995	4995	4995	0
276	20230913	161100	1544091715	4995	4995	4995	4995	0
277	20230913	161000	1544091715	4995	4995	4995	4995	0
278	20230913	160900	1544091715	4995	4995	4995	4995	0
279	20230913	160800	1544091715	4995	4995	4995	4995	0
280	20230913	160700	1544091715	4995	4995	4995	4995	0
281	20230913	160600	1544091715	4995	4995	4995	4995	0
282	20230913	160500	1544091715	4995	4995	4995	4995	0
283	20230913	160400	1544091715	4995	4995	4995	4995	0
284	20230913	160300	1544091715	4995	4995	4995	4995	0
285	20230913	160200	1544091715	4995	4995	4995	4995	0
286	20230913	160100	1544091715	4995	4995	4995	4995	0
287	20230913	160000	1544091715	4995	4995	4995	4995	0
288	20230913	155900	1544091715	4995	4995	4995	4995	0
289	20230913	155800	1544091715	4995	4995	4995	4995	0
290	20230913	155700	1544091715	4995	4995	4995	4995	0
291	20230913	155600	1544091715	4995	4995	4995	4995	0
292	20230913	155500	1544091715	4995	4995	4995	4995	0
293	20230913	155400	1544091715	4995	4995	4995	4995	0
294	20230913	155300	1544091715	4995	4995	4995	4995	0
295	20230913	155200	1544091715	4995	4995	4995	4995	0
296	20230913	155100	1544091715	4995	4995	4995	4995	0
297	20230913	155000	1544091715	4995	4995	4995	4995	0
298	20230913	154900	1544091715	4995	4995	4995	4995	0
299	20230913	154800	1544091715	4995	4995	4995	4995	0
300	20230913	154700	1544091715	4995	4995	4995	4995	0
301	20230913	154600	1544091715	4995	4995	4995	4995	0
302	20230913	154500	1544091715	4995	4995	4995	4995	3119
303	20230913	154400	1544091715	4995	4995	4995	4995	0
304	20230913	154300	1544091715	4995	4995	4995	4995	0
305	20230913	154200	1544091715	4995	4995	4995	4995	0
306	20230913	154100	1544091715	4995	4995	4995	4995	0
307	20230913	154000	1544091715	4995	4995	4995	4995	0
308	20230913	153900	1544091715	4995	4995	4995	4995	0
309	20230913	153800	1544091715	4995	4995	4995	4995	0
310	20230913	153700	1544091715	4995	4995	4995	4995	0
311	20230913	153600	1544091715	4995	4995	4995	4995	0
312	20230913	153500	1544091715	4995	4995	4995	4995	0
313	20230913	153400	1544091715	4995	4995	4995	4995	0
314	20230913	153300	1544091715	4995	4995	4995	4995	0
315	20230913	153200	1544091715	4995	4995	4995	4995	0
316	20230913	153100	1544091715	4995	4995	4995	4995	0
317	20230913	153000	1544091715	4995	4995	4995	4995	3119
318	20230913	152900	1528512310	5020	5020	5020	5020	0
319	20230913	152800	1528512310	5020	5020	5020	5020	0
320	20230913	152700	1528512310	5020	5020	5020	5020	0
321	20230913	152600	1528512310	5020	5020	5020	5020	0
322	20230913	152500	1528512310	5020	5020	5020	5020	0
323	20230913	152400	1528512310	5020	5020	5020	5020	0
324	20230913	152300	1528512310	5020	5020	5020	5020	0
325	20230913	152200	1528512310	5020	5020	5020	5020	0
326	20230913	152100	1528512310	5020	5020	5020	5020	0
327	20230913	152000	1528512310	5020	5020	5020	5020	0
328	20230913	151900	1528512310	5020	5020	5020	5020	385
329	20230913	151800	1526579610	5020	5020	5020	5020	51
330	20230913	151700	1526323590	5020	5020	5020	5020	101
331	20230913	151600	1525816570	5010	4990	5030	4990	21
332	20230913	151500	1525711690	4990	5000	5030	4990	2504
333	20230913	151400	1513196420	5030	5030	5030	5030	0
334	20230913	151300	1513196420	5030	5000	5030	5000	1187
335	20230913	151200	1507261360	5010	5010	5010	5010	45
336	20230913	151100	1507035910	5010	5010	5010	5010	270
337	20230913	151000	1505683210	5030	5030	5030	5030	0
338	20230913	150900	1505683210	5030	5030	5030	5030	0
339	20230913	150800	1505683210	5030	5030	5030	5030	12
340	20230913	150700	1505622850	5030	5020	5030	5020	101
341	20230913	150600	1505115820	5020	5020	5020	5020	101
342	20230913	150500	1504608800	5040	5030	5040	5030	881
343	20230913	150400	1500177360	5040	5010	5040	5010	723
344	20230913	150300	1496555090	5040	5040	5040	5010	434
345	20230913	150200	1494379220	5040	5020	5040	5010	604
346	20230913	150100	1491346160	5030	5010	5030	5010	55
347	20230913	150000	1491069570	5040	5030	5040	5000	8002
348	20230913	145900	1450959300	5050	5050	5050	5030	62
349	20230913	145800	1450647380	5030	5060	5060	5030	446
350	20230913	145700	1448399360	5070	5070	5080	5070	464
351	20230913	145600	1446046870	5060	5060	5060	5060	1
352	20230913	145500	1446041810	5080	5080	5080	5080	0
353	20230913	145400	1446041810	5080	5080	5080	5080	0
354	20230913	145300	1446041810	5080	5080	5080	5080	1
355	20230913	145200	1446036730	5060	5080	5080	5060	4
356	20230913	145100	1446016450	5060	5080	5080	5060	48
357	20230913	145000	1445772630	5060	5060	5060	5060	1
358	20230913	144900	1445767570	5080	5060	5090	5060	666
359	20230913	144800	1442384300	5070	5070	5080	5070	679
360	20230913	144700	1438937770	5080	5080	5080	5080	0
361	20230913	144600	1438937770	5080	5060	5090	5060	61
362	20230913	144500	1438628140	5060	5060	5060	5060	1
363	20230913	144400	1438623080	5050	5050	5050	5050	800
364	20230913	144300	1434583080	5040	5040	5040	5040	123
365	20230913	144200	1433963160	5060	5060	5060	5060	1
366	20230913	144100	1433958100	5060	5060	5060	5060	0
367	20230913	144000	1433958100	5060	5060	5060	5020	751
368	20230913	143900	1430175450	5090	5090	5090	5090	0
369	20230913	143800	1430175450	5090	5090	5090	5090	0
370	20230913	143700	1430175450	5090	5090	5090	5090	68
371	20230913	143600	1429829330	5100	5080	5100	5080	1200
372	20230913	143500	1423713210	5080	5070	5080	5070	26
373	20230913	143400	1423581370	5070	5070	5070	5070	0
374	20230913	143300	1423581370	5070	5070	5070	5070	0
375	20230913	143200	1423581370	5070	5070	5070	5070	0
376	20230913	143100	1423581370	5070	5070	5070	5070	0
377	20230913	143000	1423581370	5070	5060	5070	5060	2
378	20230913	142900	1423571240	5050	5040	5050	5040	317
379	20230913	142800	1421972890	5040	5010	5040	5010	3
380	20230913	142700	1421957820	5050	5020	5050	5010	230
381	20230913	142600	1420803260	5080	5080	5080	5080	0
382	20230913	142500	1420803260	5080	5080	5080	5080	0
383	20230913	142400	1420803260	5080	5080	5080	5080	0
384	20230913	142300	1420803260	5080	5090	5090	5020	151
385	20230913	142200	1420044040	5100	5080	5100	5080	909
386	20230913	142100	1415426300	5060	5060	5060	5060	6
387	20230913	142000	1415395940	5080	5080	5080	5080	0
388	20230913	141900	1415395940	5080	5080	5080	5080	0
389	20230913	141800	1415395940	5080	5080	5080	5080	0
390	20230913	141700	1415395940	5080	5080	5080	5080	0
391	20230913	141600	1415395940	5080	5080	5080	5080	784
392	20230913	141500	1411413220	5040	5040	5040	5040	2
393	20230913	141400	1411403140	5030	5030	5030	5030	46
394	20230913	141300	1411171760	5030	5030	5030	5030	107
395	20230913	141200	1410633550	5030	5030	5030	5030	0
396	20230913	141100	1410633550	5030	5030	5030	5030	0
397	20230913	141000	1410633550	5030	5030	5030	5030	19
398	20230913	140900	1410537980	5030	5030	5030	5030	0
399	20230913	140800	1410537980	5030	5030	5030	5030	2
400	20230913	140700	1410527920	5010	5010	5010	5010	0
401	20230913	140600	1410527920	5010	5030	5030	5010	408
402	20230913	140500	1408482680	5030	5000	5030	4995	402
403	20230913	140400	1406474470	4995	4995	4995	4995	98
404	20230913	140300	1405984960	4995	4995	4995	4995	0
405	20230913	140200	1405984960	4995	5000	5000	4995	360
406	20230913	140100	1404185565	5000	5000	5030	5000	1361
407	20230913	140000	1397380535	5000	5000	5000	5000	360
408	20230913	135900	1395580535	5000	5000	5030	5000	677
409	20230913	135800	1392186025	5000	5000	5010	5000	360
410	20230913	135700	1390385895	5000	5000	5010	5000	360
411	20230913	135600	1388585845	5000	5000	5030	5000	783
412	20230913	135500	1384670765	5000	5000	5000	5000	362
413	20230913	135400	1382860765	5000	5000	5010	4995	1560
414	20230913	135300	1375060465	5000	5010	5010	5000	5360
415	20230913	135200	1348236075	5010	5020	5020	5010	3504
416	20230913	135100	1330671975	5020	5020	5040	5020	361
417	20230913	135000	1328859735	5020	5020	5040	5020	367
418	20230913	134900	1327017255	5020	5030	5070	5020	587
419	20230913	134800	1324064735	5030	5030	5080	5020	662
420	20230913	134700	1320734815	5030	5030	5030	5030	360
421	20230913	134600	1318924015	5030	5040	5040	5030	360
422	20230913	134500	1317111585	5040	5050	5050	5040	360
423	20230913	134400	1315293605	5050	5050	5090	5050	363
424	20230913	134300	1313460335	5050	5090	5090	5050	361
425	20230913	134200	1311637245	5050	5050	5050	5050	360
426	20230913	134100	1309819245	5050	5050	5060	5050	360
427	20230913	134000	1308001235	5050	5070	5080	5050	1181
428	20230913	133900	1302023155	5070	5080	5080	5070	560
429	20230913	133800	1299183755	5080	5100	5100	5080	2691
430	20230913	133700	1285486625	5100	5100	5100	5100	28
431	20230913	133600	1285343825	5100	5090	5100	5090	83
432	20230913	133500	1284921345	5100	5100	5100	5100	0
433	20230913	133400	1284921345	5100	5100	5100	5100	1
434	20230913	133300	1284916245	5090	5090	5090	5090	648
435	20230913	133200	1281617925	5090	5090	5090	5090	0
436	20230913	133100	1281617925	5090	5090	5090	5090	0
437	20230913	133000	1281617925	5090	5090	5090	5090	100
438	20230913	132900	1281108925	5090	5090	5090	5090	400
439	20230913	132800	1279072925	5090	5080	5090	5080	101
440	20230913	132700	1278559835	5080	5080	5080	5080	0
441	20230913	132600	1278559835	5080	5080	5080	5080	806
442	20230913	132500	1274465355	5080	5080	5080	5080	100
443	20230913	132400	1273957355	5080	5080	5080	5080	1
444	20230913	132300	1273952275	5070	5070	5070	5070	217
445	20230913	132200	1272852085	5070	5070	5070	5070	3
446	20230913	132100	1272836875	5070	5070	5070	5070	0
447	20230913	132000	1272836875	5070	5070	5070	5060	42
448	20230913	131900	1272624335	5070	5080	5080	5070	27
449	20230913	131800	1272487185	5090	5090	5090	5080	226
450	20230913	131700	1271338345	5090	5090	5090	5090	3
451	20230913	131600	1271323075	5100	5090	5100	5080	954
452	20230913	131500	1266474115	5090	5100	5100	5090	245
453	20230913	131400	1265226995	5100	5100	5100	5100	300
454	20230913	131300	1263696995	5110	5110	5110	5110	0
455	20230913	131200	1263696995	5110	5110	5110	5110	0
456	20230913	131100	1263696995	5110	5110	5110	5110	100
457	20230913	131000	1263185995	5120	5120	5120	5120	1
458	20230913	130900	1263180875	5100	5110	5120	5100	454
459	20230913	130800	1260859025	5110	5110	5110	5080	728
460	20230913	130700	1257139065	5110	5100	5110	5100	344
461	20230913	130600	1255382665	5100	5090	5100	5090	3
462	20230913	130500	1255367385	5080	5090	5090	5080	289
463	20230913	130400	1253897265	5100	5100	5110	5100	447
464	20230913	130300	1251617555	5100	5080	5100	5080	192
465	20230913	130200	1250642155	5080	5070	5080	5060	112
466	20230913	130100	1250074845	5060	5070	5070	5060	18
467	20230913	130000	1249983745	5070	5070	5070	5060	205
468	20230913	125900	1248944405	5070	5070	5070	5070	0
469	20230913	125800	1248944405	5070	5060	5070	5060	57
470	20230913	125700	1248655915	5060	5060	5060	5060	3
471	20230913	125600	1248640735	5060	5070	5070	5060	134
472	20230913	125500	1247962685	5060	5060	5060	5060	113
473	20230913	125400	1247390905	5070	5060	5070	5060	53
474	20230913	125300	1247122715	5060	5060	5060	5060	0
475	20230913	125200	1247122715	5060	5070	5070	5060	297
476	20230913	125100	1245619375	5070	5060	5070	5060	66
477	20230913	125000	1245285305	5060	5060	5060	5060	0
478	20230913	124900	1245285305	5060	5060	5060	5060	47
479	20230913	124800	1245047485	5070	5070	5070	5070	0
480	20230913	124700	1245047485	5070	5040	5070	5040	258
481	20230913	124600	1243745045	5020	5040	5040	5020	126
482	20230913	124500	1243111285	5030	5030	5030	5030	32
483	20230913	124400	1242950325	5030	5030	5030	5030	0
484	20230913	124300	1242950325	5030	5030	5030	5030	47
485	20230913	124200	1242713915	5030	5030	5030	5030	0
486	20230913	124100	1242713915	5030	5030	5030	5030	1
487	20230913	124000	1242708885	5030	5030	5030	5020	161
488	20230913	123900	1241900365	5030	5040	5040	5030	579
489	20230913	123800	1238983455	5050	5040	5050	5040	111
490	20230913	123700	1238424005	5050	5040	5050	5040	150
491	20230913	123600	1237667995	5050	5050	5050	5050	0
492	20230913	123500	1237667995	5050	5050	5050	5050	50
493	20230913	123400	1237415495	5050	5060	5060	5050	441
494	20230913	123300	1235185785	5060	5060	5060	5060	731
495	20230913	123200	1231486925	5060	5060	5060	5060	64
496	20230913	123100	1231163085	5060	5060	5060	5060	0
497	20230913	123000	1231163085	5060	5040	5060	5040	260
498	20230913	122900	1229850865	5050	5050	5050	5050	52
499	20230913	122800	1229588265	5040	5040	5040	5040	117
500	20230913	122700	1228998585	5050	5050	5050	5050	0
501	20230913	122600	1228998585	5050	5050	5050	5050	0
502	20230913	122500	1228998585	5050	5020	5050	5020	57
503	20230913	122400	1228711875	5030	5050	5060	5030	214
504	20230913	122300	1227631395	5060	5060	5060	5060	0
505	20230913	122200	1227631395	5060	5030	5060	5030	938
506	20230913	122100	1222896905	5040	5020	5040	5020	688
507	20230913	122000	1219434985	5020	5000	5020	4995	191
508	20230913	121900	1218479280	5010	5010	5010	5010	0
509	20230913	121800	1218479280	5010	5010	5010	5010	0
510	20230913	121700	1218479280	5010	5010	5010	5010	0
511	20230913	121600	1218479280	5010	5000	5010	5000	696
512	20230913	121500	1214996880	5000	5000	5000	5000	33
513	20230913	121400	1214831880	5000	5000	5000	5000	1
514	20230913	121300	1214826880	5010	5010	5010	5010	0
515	20230913	121200	1214826880	5010	5010	5010	5010	0
516	20230913	121100	1214826880	5010	5010	5010	5010	0
517	20230913	121000	1214826880	5010	4985	5010	4985	2
518	20230913	120900	1214816885	5010	5010	5010	5010	14
519	20230913	120800	1214746745	5010	5010	5010	5010	0
520	20230913	120700	1214746745	5010	5010	5010	4990	141
521	20230913	120600	1214041755	4995	5010	5010	4995	651
522	20230913	120500	1210781805	5010	5000	5010	5000	258
523	20230913	120400	1209491465	5000	4995	5000	4995	94
524	20230913	120300	1209021560	5000	4995	5000	4995	212
525	20230913	120200	1207962605	4990	4990	4990	4990	2
526	20230913	120100	1207952625	5010	5000	5010	4990	372
527	20230913	120000	1206092455	4995	4995	5000	4995	52
528	20230913	115900	1205832710	4995	5000	5000	4995	18
529	20230913	115800	1205742720	5020	5020	5020	5020	0
530	20230913	115700	1205742720	5020	5010	5020	5010	476
531	20230913	115600	1203354000	5020	5020	5020	5020	0
532	20230913	115500	1203354000	5020	5020	5020	5020	0
533	20230913	115400	1203354000	5020	5010	5020	5010	5
534	20230913	115300	1203328920	5020	5020	5020	5020	30
535	20230913	115200	1203178320	5020	5020	5020	5020	0
536	20230913	115100	1203178320	5020	5010	5020	5010	2
537	20230913	115000	1203168290	5020	4990	5020	4990	46
538	20230913	114900	1202938630	4990	4985	4990	4975	501
539	20230913	114800	1200445140	4990	4990	4990	4990	503
540	20230913	114700	1197935170	4990	4990	4990	4990	6
541	20230913	114600	1197905230	4990	5020	5020	4980	11
542	20230913	114500	1197850370	4980	4990	5020	4980	1100
543	20230913	114400	1192372055	5010	5000	5010	4985	208
544	20230913	114300	1191331040	5000	4995	5000	4990	254
545	20230913	114200	1190061560	5000	4995	5000	4995	3
546	20230913	114100	1190046570	4985	4995	4995	4985	92
547	20230913	114000	1189587050	4995	4995	4995	4995	0
548	20230913	113900	1189587050	4995	4995	4995	4995	0
549	20230913	113800	1189587050	4995	4980	4995	4975	14
550	20230913	113700	1189517345	4980	4995	4995	4975	266
551	20230913	113600	1188192750	4985	4985	4995	4985	45
552	20230913	113500	1187968375	4985	4985	4995	4985	541
553	20230913	113400	1185271480	4995	4995	4995	4995	0
554	20230913	113300	1185271480	4995	4995	4995	4995	0
555	20230913	113200	1185271480	4995	4990	4995	4990	98
556	20230913	113100	1184782455	4995	4995	4995	4995	1
557	20230913	113000	1184777460	4970	4970	4970	4970	0
558	20230913	112900	1184777460	4970	4970	4970	4970	13
559	20230913	112800	1184712850	4970	4970	5010	4970	120
560	20230913	112700	1184116385	5010	4970	5020	4970	351
561	20230913	112600	1182369160	4965	4980	4985	4965	3177
562	20230913	112500	1166589170	4990	4975	4990	4970	348
563	20230913	112400	1164859195	4980	4980	4980	4980	195
564	20230913	112300	1163888095	4990	4990	4990	4980	733
565	20230913	112200	1160234275	4985	4985	4985	4970	857
566	20230913	112100	1155968860	5000	4995	5000	4990	45
567	20230913	112000	1155744045	4995	4990	5000	4985	7
568	20230913	111900	1155709110	4990	4985	4990	4980	214
569	20230913	111800	1154642380	4990	4990	4990	4990	0
570	20230913	111700	1154642380	4990	4985	4990	4985	206
571	20230913	111600	1153615465	4990	4985	4990	4985	433
572	20230913	111500	1151456945	4990	4985	4990	4985	576
573	20230913	111400	1148585580	4985	4985	4985	4980	175
574	20230913	111300	1147713565	4990	5000	5000	4990	39
575	20230913	111200	1147518885	5000	5010	5010	4990	2148
576	20230913	111100	1136782110	5020	5000	5020	4995	672
577	20230913	111000	1133417945	5010	5000	5010	5000	1140
578	20230913	110900	1127717905	5000	5000	5000	5000	14
579	20230913	110800	1127647905	5010	4995	5010	4995	303
580	20230913	110700	1126134390	4995	4975	4995	4970	10
581	20230913	110600	1126084595	4970	4985	4985	4970	3129
582	20230913	110500	1110528125	4970	4955	4995	4955	611
583	20230913	110400	1107496530	4955	4955	4995	4950	4838
584	20230913	110300	1083535730	4955	4980	4985	4955	4855
585	20230913	110200	1059389350	4980	5010	5020	4975	8633
586	20230913	110100	1016319115	5010	5020	5020	5010	56
587	20230913	110000	1016038515	5010	5020	5020	5010	525
588	20230913	105900	1013408015	5020	5020	5020	5020	520
589	20230913	105800	1010797615	5020	5020	5020	5020	200
590	20230913	105700	1009793615	5020	5020	5020	5020	312
591	20230913	105600	1008227375	5020	5010	5020	5010	10
592	20230913	105500	1008177265	5020	5000	5020	5000	447
593	20230913	105400	1005937805	5010	5010	5020	5010	101
594	20230913	105300	1005431785	5010	5010	5010	5010	497
595	20230913	105200	1002941815	5020	5010	5020	5000	696
596	20230913	105100	999455745	5000	5000	5000	4995	1232
597	20230913	105000	993297120	5000	5000	5000	5000	1861
598	20230913	104900	983992120	5000	5030	5030	5000	6444
599	20230913	104800	951705020	5040	5050	5050	5040	179
600	20230913	104700	950801850	5040	5040	5040	5040	1
601	20230913	104600	950796810	5050	5050	5050	5040	304
602	20230913	104500	949264610	5050	5050	5050	5030	2965
603	20230913	104400	934324600	5050	5060	5060	5050	375
604	20230913	104300	932430760	5070	5060	5070	5060	15
605	20230913	104200	932354820	5080	5070	5080	5070	13
606	20230913	104100	932288850	5070	5070	5070	5070	5
607	20230913	104000	932263500	5070	5070	5070	5070	3
608	20230913	103900	932248290	5070	5070	5070	5050	486
609	20230913	103800	929793550	5070	5060	5070	5060	1072
610	20230913	103700	924369140	5060	5060	5060	5060	92
611	20230913	103600	923903620	5060	5050	5060	5050	7
612	20230913	103500	923868210	5060	5050	5060	5050	54
613	20230913	103400	923595490	5060	5050	5060	5050	175
614	20230913	103300	922711570	5050	5050	5050	5050	0
615	20230913	103200	922711570	5050	5040	5050	5040	4
616	20230913	103100	922691390	5060	5050	5060	5050	12
617	20230913	103000	922630770	5060	5040	5060	5030	211
618	20230913	102900	921563160	5060	5040	5060	5040	4
619	20230913	102800	921542940	5060	5050	5060	5050	404
620	20230913	102700	919502730	5050	5040	5050	5040	843
621	20230913	102600	915251980	5050	5040	5050	5040	202
622	20230913	102500	914233880	5050	5050	5050	5050	0
623	20230913	102400	914233880	5050	5050	5050	5050	2
624	20230913	102300	914223780	5070	5040	5070	5040	1931
625	20230913	102200	904474470	5060	5030	5060	5030	65
626	20230913	102100	904147490	5060	5060	5060	5060	1
627	20230913	102000	904142430	5060	5060	5060	5020	631
628	20230913	101900	900972620	5040	5030	5040	5030	692
629	20230913	101800	897488750	5030	5040	5040	5030	111
630	20230913	101700	896930400	5060	5040	5060	5030	1258
631	20230913	101600	890597990	5040	5060	5070	5040	1115
632	20230913	101500	884959200	5070	5100	5100	5060	156
633	20230913	101400	884167490	5080	5080	5080	5080	200
634	20230913	101300	883151490	5100	5110	5110	5090	2452
635	20230913	101200	870656410	5110	5100	5110	5100	34
636	20230913	101100	870482930	5120	5130	5130	5110	512
637	20230913	101000	867866410	5130	5130	5140	5110	997
638	20230913	100900	862751950	5120	5100	5120	5100	783
639	20230913	100800	858745180	5100	5070	5100	5070	129
640	20230913	100700	858088520	5090	5070	5090	5060	10
641	20230913	100600	858037800	5070	5060	5070	5060	33
642	20230913	100500	857870640	5070	5070	5070	5070	140
643	20230913	100400	857160840	5070	5070	5070	5070	2
644	20230913	100300	857150700	5070	5070	5070	5060	40
645	20230913	100200	856947970	5070	5070	5070	5060	73
646	20230913	100100	856578520	5070	5070	5070	5070	100
647	20230913	100000	856071520	5070	5060	5070	5060	107
648	20230913	095900	855530090	5060	5060	5070	5040	384
649	20230913	095800	853588680	5060	5040	5060	5030	405
650	20230913	095700	851548560	5060	5020	5060	5010	1394
651	20230913	095600	844547790	5030	5040	5050	5030	2020
652	20230913	095500	834385400	5050	5050	5090	5040	117
653	20230913	095400	833794470	5090	5070	5090	5050	5511
654	20230913	095300	805866220	5090	5110	5120	5070	3877
655	20230913	095200	786167210	5120	5100	5130	5090	2271
656	20230913	095100	774600410	5130	5120	5140	5100	3363
657	20230913	095000	757410150	5120	5120	5120	5120	69
658	20230913	094900	757056870	5120	5130	5130	5110	382
659	20230913	094800	755102500	5130	5130	5140	5100	3320
660	20230913	094700	738114990	5150	5150	5170	5140	3320
661	20230913	094600	721011810	5150	5130	5150	5120	2835
662	20230913	094500	706425860	5130	5100	5140	5100	10838
663	20230913	094400	650897470	5090	5090	5090	5080	723
664	20230913	094300	647217600	5090	5100	5100	5070	2507
665	20230913	094200	634486580	5110	5080	5110	5080	1961
666	20230913	094100	624496890	5080	5060	5080	5060	1047
667	20230913	094000	619192800	5060	5030	5060	5030	3126
668	20230913	093900	603436020	5030	5010	5030	5000	980
669	20230913	093800	598525870	4990	4990	4990	4990	0
670	20230913	093700	598525870	4990	5030	5030	4990	396
671	20230913	093600	596540145	5030	5020	5030	5020	1107
672	20230913	093500	590982735	4985	4985	4985	4985	3
673	20230913	093400	590967780	5000	4985	5000	4985	1603
674	20230913	093300	582953265	4995	4985	4995	4980	503
675	20230913	093200	580447415	4995	4995	4995	4995	11
676	20230913	093100	580392470	4980	4975	5000	4970	3126
677	20230913	093000	564833230	4980	4980	4985	4975	1102
678	20230913	092900	559345165	4980	5020	5020	4980	2316
679	20230913	092800	547785595	5000	4985	5000	4985	2143
680	20230913	092700	537075020	4985	4985	4985	4965	2662
681	20230913	092600	523820555	4980	4950	4980	4950	1195
682	20230913	092500	517880740	4950	4940	4950	4940	437
683	20230913	092400	515720260	4940	4945	4945	4940	278
684	20230913	092300	514345570	4945	4945	4945	4930	847
685	20230913	092200	510169720	4940	4945	4950	4930	827
686	20230913	092100	506090925	4925	4950	4950	4925	984
687	20230913	092000	501240875	4930	4945	4950	4930	903
688	20230913	091900	496783750	4945	4945	4950	4935	448
689	20230913	091800	494568395	4950	4945	4950	4925	851
690	20230913	091700	490367085	4945	4940	4945	4925	942
691	20230913	091600	485726180	4945	4915	4950	4915	868
692	20230913	091500	481453045	4915	4950	4950	4915	2645
693	20230913	091400	468413920	4950	4945	4950	4945	338
694	20230913	091300	466742330	4945	4950	4950	4945	142
695	20230913	091200	466039840	4950	4970	4970	4950	613
696	20230913	091100	462997410	4970	4965	4970	4965	1455
697	20230913	091000	455766215	4960	4950	4975	4940	2759
698	20230913	090900	442086970	4960	4950	4960	4945	1819
699	20230913	090800	433086810	4950	4900	4950	4900	2384
700	20230913	090700	421352155	4910	4915	4920	4900	4752
701	20230913	090600	398024520	4915	4900	4920	4880	4042
702	20230913	090500	378210815	4915	4880	4915	4870	1481
703	20230913	090400	370967950	4885	4890	4910	4855	16302
704	20230913	090300	291525165	4915	4920	4920	4850	12270
705	20230913	090200	231796510	4920	4830	4930	4820	8952
706	20230913	090100	188272720	4830	4995	4995	4800	26212
707	20230913	090000	60774040	4995	5010	5040	4995	12130