KissMeData/031310/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190500	1462703740	2985	2985	2985	2985	6996
3	20230905	190400	1462703740	2985	2985	2985	2985	0
4	20230905	190300	1462703740	2985	2985	2985	2985	0
5	20230905	190200	1462703740	2985	2985	2985	2985	0
6	20230905	190100	1462703740	2985	2985	2985	2985	0
7	20230905	190000	1462703740	2985	2985	2985	2985	0
8	20230905	185900	1462703740	2985	2985	2985	2985	0
9	20230905	185800	1462703740	2985	2985	2985	2985	0
10	20230905	185700	1462703740	2985	2985	2985	2985	0
11	20230905	185600	1462703740	2985	2985	2985	2985	0
12	20230905	185500	1462703740	2985	2985	2985	2985	0
13	20230905	185400	1462703740	2985	2985	2985	2985	0
14	20230905	185300	1462703740	2985	2985	2985	2985	0
15	20230905	185200	1462703740	2985	2985	2985	2985	0
16	20230905	185100	1462703740	2985	2985	2985	2985	0
17	20230905	185000	1462703740	2985	2985	2985	2985	0
18	20230905	184900	1462703740	2985	2985	2985	2985	0
19	20230905	184800	1462703740	2985	2985	2985	2985	0
20	20230905	184700	1462703740	2985	2985	2985	2985	0
21	20230905	184600	1462703740	2985	2985	2985	2985	0
22	20230905	184500	1462703740	2985	2985	2985	2985	0
23	20230905	184400	1462703740	2985	2985	2985	2985	0
24	20230905	184300	1462703740	2985	2985	2985	2985	0
25	20230905	184200	1462703740	2985	2985	2985	2985	0
26	20230905	184100	1462703740	2985	2985	2985	2985	0
27	20230905	184000	1462703740	2985	2985	2985	2985	0
28	20230905	183900	1462703740	2985	2985	2985	2985	0
29	20230905	183800	1462703740	2985	2985	2985	2985	0
30	20230905	183700	1462703740	2985	2985	2985	2985	0
31	20230905	183600	1462703740	2985	2985	2985	2985	0
32	20230905	183500	1462703740	2985	2985	2985	2985	6996
33	20230905	183400	1462703740	2985	2985	2985	2985	0
34	20230905	183300	1462703740	2985	2985	2985	2985	0
35	20230905	183200	1462703740	2985	2985	2985	2985	0
36	20230905	183100	1462703740	2985	2985	2985	2985	0
37	20230905	183000	1462703740	2985	2985	2985	2985	0
38	20230905	182900	1462703740	2985	2985	2985	2985	0
39	20230905	182800	1462703740	2985	2985	2985	2985	0
40	20230905	182700	1462703740	2985	2985	2985	2985	0
41	20230905	182600	1462703740	2985	2985	2985	2985	0
42	20230905	182500	1462703740	2985	2985	2985	2985	0
43	20230905	182400	1462703740	2985	2985	2985	2985	0
44	20230905	182300	1462703740	2985	2985	2985	2985	0
45	20230905	182200	1462703740	2985	2985	2985	2985	0
46	20230905	182100	1462703740	2985	2985	2985	2985	0
47	20230905	182000	1462703740	2985	2985	2985	2985	0
48	20230905	181900	1462703740	2985	2985	2985	2985	0
49	20230905	181800	1462703740	2985	2985	2985	2985	0
50	20230905	181700	1462703740	2985	2985	2985	2985	0
51	20230905	181600	1462703740	2985	2985	2985	2985	0
52	20230905	181500	1462703740	2985	2985	2985	2985	0
53	20230905	181400	1462703740	2985	2985	2985	2985	0
54	20230905	181300	1462703740	2985	2985	2985	2985	0
55	20230905	181200	1462703740	2985	2985	2985	2985	0
56	20230905	181100	1462703740	2985	2985	2985	2985	0
57	20230905	181000	1462703740	2985	2985	2985	2985	0
58	20230905	180900	1462703740	2985	2985	2985	2985	0
59	20230905	180800	1462703740	2985	2985	2985	2985	0
60	20230905	180700	1462703740	2985	2985	2985	2985	0
61	20230905	180600	1462703740	2985	2985	2985	2985	0
62	20230905	180500	1462703740	2985	2985	2985	2985	6996
63	20230905	180400	1462703740	2985	2985	2985	2985	0
64	20230905	180300	1462703740	2985	2985	2985	2985	0
65	20230905	180200	1462703740	2985	2985	2985	2985	0
66	20230905	180100	1462703740	2985	2985	2985	2985	0
67	20230905	180000	1462703740	2985	2985	2985	2985	0
68	20230905	175900	1462703740	2985	2985	2985	2985	0
69	20230905	175800	1462703740	2985	2985	2985	2985	0
70	20230905	175700	1462703740	2985	2985	2985	2985	0
71	20230905	175600	1462703740	2985	2985	2985	2985	0
72	20230905	175500	1462703740	2985	2985	2985	2985	0
73	20230905	175400	1462703740	2985	2985	2985	2985	0
74	20230905	175300	1462703740	2985	2985	2985	2985	0
75	20230905	175200	1462703740	2985	2985	2985	2985	0
76	20230905	175100	1462703740	2985	2985	2985	2985	0
77	20230905	175000	1462703740	2985	2985	2985	2985	0
78	20230905	174900	1462703740	2985	2985	2985	2985	0
79	20230905	174800	1462703740	2985	2985	2985	2985	0
80	20230905	174700	1462703740	2985	2985	2985	2985	0
81	20230905	174600	1462703740	2985	2985	2985	2985	0
82	20230905	174500	1462703740	2985	2985	2985	2985	0
83	20230905	174400	1462703740	2985	2985	2985	2985	0
84	20230905	174300	1462703740	2985	2985	2985	2985	0
85	20230905	174200	1462703740	2985	2985	2985	2985	0
86	20230905	174100	1462703740	2985	2985	2985	2985	0
87	20230905	174000	1462703740	2985	2985	2985	2985	0
88	20230905	173900	1462703740	2985	2985	2985	2985	0
89	20230905	173800	1462703740	2985	2985	2985	2985	0
90	20230905	173700	1462703740	2985	2985	2985	2985	0
91	20230905	173600	1462703740	2985	2985	2985	2985	0
92	20230905	173500	1462703740	2985	2985	2985	2985	6996
93	20230905	173400	1462703740	2985	2985	2985	2985	0
94	20230905	173300	1462703740	2985	2985	2985	2985	0
95	20230905	173200	1462703740	2985	2985	2985	2985	0
96	20230905	173100	1462703740	2985	2985	2985	2985	0
97	20230905	173000	1462703740	2985	2985	2985	2985	0
98	20230905	172900	1462703740	2985	2985	2985	2985	0
99	20230905	172800	1462703740	2985	2985	2985	2985	0
100	20230905	172700	1462703740	2985	2985	2985	2985	0
101	20230905	172600	1462703740	2985	2985	2985	2985	0
102	20230905	172500	1462703740	2985	2985	2985	2985	0
103	20230905	172400	1462703740	2985	2985	2985	2985	0
104	20230905	172300	1462703740	2985	2985	2985	2985	0
105	20230905	172200	1462703740	2985	2985	2985	2985	0
106	20230905	172100	1462703740	2985	2985	2985	2985	0
107	20230905	172000	1462703740	2985	2985	2985	2985	0
108	20230905	171900	1462703740	2985	2985	2985	2985	0
109	20230905	171800	1462703740	2985	2985	2985	2985	0
110	20230905	171700	1462703740	2985	2985	2985	2985	0
111	20230905	171600	1462703740	2985	2985	2985	2985	0
112	20230905	171500	1462703740	2985	2985	2985	2985	0
113	20230905	171400	1462703740	2985	2985	2985	2985	0
114	20230905	171300	1462703740	2985	2985	2985	2985	0
115	20230905	171200	1462703740	2985	2985	2985	2985	0
116	20230905	171100	1462703740	2985	2985	2985	2985	0
117	20230905	171000	1462703740	2985	2985	2985	2985	0
118	20230905	170900	1462703740	2985	2985	2985	2985	0
119	20230905	170800	1462703740	2985	2985	2985	2985	0
120	20230905	170700	1462703740	2985	2985	2985	2985	0
121	20230905	170600	1462703740	2985	2985	2985	2985	0
122	20230905	170500	1462703740	2985	2985	2985	2985	6996
123	20230905	170400	1462703740	2985	2985	2985	2985	0
124	20230905	170300	1462703740	2985	2985	2985	2985	0
125	20230905	170200	1462703740	2985	2985	2985	2985	0
126	20230905	170100	1462703740	2985	2985	2985	2985	0
127	20230905	170000	1462703740	2985	2985	2985	2985	0
128	20230905	165900	1462703740	2985	2985	2985	2985	0
129	20230905	165800	1462703740	2985	2985	2985	2985	0
130	20230905	165700	1462703740	2985	2985	2985	2985	0
131	20230905	165600	1462703740	2985	2985	2985	2985	0
132	20230905	165500	1462703740	2985	2985	2985	2985	0
133	20230905	165400	1462703740	2985	2985	2985	2985	0
134	20230905	165300	1462703740	2985	2985	2985	2985	0
135	20230905	165200	1462703740	2985	2985	2985	2985	0
136	20230905	165100	1462703740	2985	2985	2985	2985	0
137	20230905	165000	1462703740	2985	2985	2985	2985	0
138	20230905	164900	1462703740	2985	2985	2985	2985	0
139	20230905	164800	1462703740	2985	2985	2985	2985	0
140	20230905	164700	1462703740	2985	2985	2985	2985	0
141	20230905	164600	1462703740	2985	2985	2985	2985	0
142	20230905	164500	1462703740	2985	2985	2985	2985	0
143	20230905	164400	1462703740	2985	2985	2985	2985	0
144	20230905	164300	1462703740	2985	2985	2985	2985	0
145	20230905	164200	1462703740	2985	2985	2985	2985	0
146	20230905	164100	1462703740	2985	2985	2985	2985	0
147	20230905	164000	1462703740	2985	2985	2985	2985	0
148	20230905	163900	1462703740	2985	2985	2985	2985	0
149	20230905	163800	1462703740	2985	2985	2985	2985	0
150	20230905	163700	1462703740	2985	2985	2985	2985	0
151	20230905	163600	1462703740	2985	2985	2985	2985	0
152	20230905	163500	1462703740	2985	2985	2985	2985	6996
153	20230905	163400	1462703740	2985	2985	2985	2985	0
154	20230905	163300	1462703740	2985	2985	2985	2985	0
155	20230905	163200	1462703740	2985	2985	2985	2985	0
156	20230905	163100	1462703740	2985	2985	2985	2985	0
157	20230905	163000	1462703740	2985	2985	2985	2985	0
158	20230905	162900	1462703740	2985	2985	2985	2985	0
159	20230905	162800	1462703740	2985	2985	2985	2985	0
160	20230905	162700	1462703740	2985	2985	2985	2985	0
161	20230905	162600	1462703740	2985	2985	2985	2985	0
162	20230905	162500	1462703740	2985	2985	2985	2985	0
163	20230905	162400	1462703740	2985	2985	2985	2985	0
164	20230905	162300	1462703740	2985	2985	2985	2985	0
165	20230905	162200	1462703740	2985	2985	2985	2985	0
166	20230905	162100	1462703740	2985	2985	2985	2985	0
167	20230905	162000	1462703740	2985	2985	2985	2985	0
168	20230905	161900	1462703740	2985	2985	2985	2985	0
169	20230905	161800	1462703740	2985	2985	2985	2985	0
170	20230905	161700	1462703740	2985	2985	2985	2985	0
171	20230905	161600	1462703740	2985	2985	2985	2985	0
172	20230905	161500	1462703740	2985	2985	2985	2985	0
173	20230905	161400	1462703740	2985	2985	2985	2985	0
174	20230905	161300	1462703740	2985	2985	2985	2985	0
175	20230905	161200	1462703740	2985	2985	2985	2985	0
176	20230905	161100	1462703740	2985	2985	2985	2985	0
177	20230905	161000	1462703740	2985	2985	2985	2985	0
178	20230905	160900	1462703740	2985	2985	2985	2985	0
179	20230905	160800	1462703740	2985	2985	2985	2985	0
180	20230905	160700	1462703740	2985	2985	2985	2985	0
181	20230905	160600	1462703740	2985	2985	2985	2985	0
182	20230905	160500	1462703740	2985	2985	2985	2985	6996
183	20230905	160400	1462703740	2985	2985	2985	2985	0
184	20230905	160300	1462703740	2985	2985	2985	2985	0
185	20230905	160200	1462703740	2985	2985	2985	2985	0
186	20230905	160100	1462703740	2985	2985	2985	2985	0
187	20230905	160000	1462703740	2985	2985	2985	2985	0
188	20230905	155900	1462703740	2985	2985	2985	2985	0
189	20230905	155800	1462703740	2985	2985	2985	2985	0
190	20230905	155700	1462703740	2985	2985	2985	2985	0
191	20230905	155600	1462703740	2985	2985	2985	2985	0
192	20230905	155500	1462703740	2985	2985	2985	2985	0
193	20230905	155400	1462703740	2985	2985	2985	2985	0
194	20230905	155300	1462703740	2985	2985	2985	2985	0
195	20230905	155200	1462703740	2985	2985	2985	2985	0
196	20230905	155100	1462703740	2985	2985	2985	2985	0
197	20230905	155000	1462703740	2985	2985	2985	2985	0
198	20230905	154900	1462703740	2985	2985	2985	2985	0
199	20230905	154800	1462703740	2985	2985	2985	2985	0
200	20230905	154700	1462703740	2985	2985	2985	2985	0
201	20230905	154600	1462703740	2985	2985	2985	2985	0
202	20230905	154500	1462703740	2985	2985	2985	2985	0
203	20230905	154400	1462703740	2985	2985	2985	2985	0
204	20230905	154300	1462703740	2985	2985	2985	2985	0
205	20230905	154200	1462703740	2985	2985	2985	2985	0
206	20230905	154100	1462703740	2985	2985	2985	2985	0
207	20230905	154000	1462703740	2985	2985	2985	2985	0
208	20230905	153900	1462703740	2985	2985	2985	2985	0
209	20230905	153800	1462703740	2985	2985	2985	2985	0
210	20230905	153700	1462703740	2985	2985	2985	2985	0
211	20230905	153600	1462703740	2985	2985	2985	2985	0
212	20230905	153500	1462703740	2985	2985	2985	2985	6996
213	20230905	153400	1462703740	2985	2985	2985	2985	0
214	20230905	153300	1462703740	2985	2985	2985	2985	0
215	20230905	153200	1462703740	2985	2985	2985	2985	0
216	20230905	153100	1462703740	2985	2985	2985	2985	0
217	20230905	153000	1462703740	2985	2985	2985	2985	6996
218	20230905	152900	1441820680	2960	2960	2960	2960	0
219	20230905	152800	1441820680	2960	2960	2960	2960	0
220	20230905	152700	1441820680	2960	2960	2960	2960	0
221	20230905	152600	1441820680	2960	2960	2960	2960	0
222	20230905	152500	1441820680	2960	2960	2960	2960	0
223	20230905	152400	1441820680	2960	2960	2960	2960	0
224	20230905	152300	1441820680	2960	2960	2960	2960	0
225	20230905	152200	1441820680	2960	2960	2960	2960	0
226	20230905	152100	1441820680	2960	2960	2960	2960	0
227	20230905	152000	1441820680	2960	2960	2960	2960	0
228	20230905	151900	1441820680	2960	2945	2960	2945	2078
229	20230905	151800	1435690035	2940	2940	2950	2935	2738
230	20230905	151700	1427647960	2940	2940	2940	2940	1083
231	20230905	151600	1424463940	2945	2945	2945	2945	21
232	20230905	151500	1424402095	2935	2935	2935	2935	900
233	20230905	151400	1421760595	2935	2940	2945	2935	1690
234	20230905	151300	1416796445	2940	2940	2940	2940	800
235	20230905	151200	1414444445	2940	2945	2945	2940	4040
236	20230905	151100	1402551145	2945	2945	2945	2945	1075
237	20230905	151000	1399385270	2945	2950	2950	2945	2942
238	20230905	150900	1390718375	2950	2955	2955	2950	1483
239	20230905	150800	1386342285	2955	2955	2955	2955	336
240	20230905	150700	1385349405	2960	2960	2960	2960	0
241	20230905	150600	1385349405	2960	2960	2960	2960	71
242	20230905	150500	1385139245	2965	2965	2965	2965	0
243	20230905	150400	1385139245	2965	2965	2965	2965	5
244	20230905	150300	1385124420	2965	2965	2970	2965	510
245	20230905	150200	1383610570	2970	2970	2970	2970	100
246	20230905	150100	1383313570	2965	2965	2965	2965	174
247	20230905	150000	1382797660	2965	2965	2965	2965	0
248	20230905	145900	1382797660	2965	2965	2965	2965	1
249	20230905	145800	1382794695	2945	2945	2945	2945	0
250	20230905	145700	1382794695	2945	2945	2945	2945	0
251	20230905	145600	1382794695	2945	2945	2945	2945	0
252	20230905	145500	1382794695	2945	2970	2970	2945	17
253	20230905	145400	1382744255	2970	2940	2970	2940	211
254	20230905	145300	1382120200	2940	2945	2945	2940	55
255	20230905	145200	1381958470	2940	2940	2940	2940	455
256	20230905	145100	1380620770	2940	2940	2940	2940	737
257	20230905	145000	1378453990	2960	2950	2960	2950	333
258	20230905	144900	1377468810	2950	2950	2950	2950	42
259	20230905	144800	1377344910	2950	2940	2950	2940	356
260	20230905	144700	1376298250	2950	2950	2950	2950	7
261	20230905	144600	1376277600	2940	2940	2940	2940	0
262	20230905	144500	1376277600	2940	2955	2955	2940	1139
263	20230905	144400	1372928715	2940	2940	2940	2940	0
264	20230905	144300	1372928715	2940	2950	2950	2940	4196
265	20230905	144200	1360572930	2955	2955	2955	2955	5
266	20230905	144100	1360558155	2955	2955	2955	2955	77
267	20230905	144000	1360330620	2960	2960	2960	2960	0
268	20230905	143900	1360330620	2960	2955	2960	2955	616
269	20230905	143800	1358510285	2960	2960	2960	2960	1
270	20230905	143700	1358507325	2955	2955	2955	2955	0
271	20230905	143600	1358507325	2955	2955	2955	2955	250
272	20230905	143500	1357768575	2960	2960	2960	2960	10
273	20230905	143400	1357738975	2960	2960	2960	2960	300
274	20230905	143300	1356850975	2960	2960	2960	2960	111
275	20230905	143200	1356522415	2960	2970	2970	2960	50
276	20230905	143100	1356374305	2975	2965	2975	2960	85
277	20230905	143000	1356122455	2970	2970	2970	2970	1683
278	20230905	142900	1351123945	2975	2975	2975	2975	16
279	20230905	142800	1351076345	2980	2980	2980	2980	0
280	20230905	142700	1351076345	2980	2980	2980	2980	0
281	20230905	142600	1351076345	2980	2970	2980	2970	370
282	20230905	142500	1349975235	2970	2970	2970	2970	0
283	20230905	142400	1349975235	2970	2970	2970	2970	0
284	20230905	142300	1349975235	2970	2970	2970	2970	0
285	20230905	142200	1349975235	2970	2970	2970	2970	33
286	20230905	142100	1349877225	2965	2965	2965	2965	100
287	20230905	142000	1349580725	2965	2965	2965	2965	34
288	20230905	141900	1349479915	2960	2960	2960	2960	1
289	20230905	141800	1349476955	2955	2955	2955	2955	1001
290	20230905	141700	1346519000	2955	2955	2955	2955	0
291	20230905	141600	1346519000	2955	2955	2955	2955	0
292	20230905	141500	1346519000	2955	2955	2955	2955	0
293	20230905	141400	1346519000	2955	2950	2955	2950	4525
294	20230905	141300	1333149465	2945	2945	2945	2945	3
295	20230905	141200	1333140630	2950	2965	2965	2950	3061
296	20230905	141100	1324104055	2955	2955	2955	2955	0
297	20230905	141000	1324104055	2955	2955	2955	2955	0
298	20230905	140900	1324104055	2955	2955	2955	2955	2150
299	20230905	140800	1317750805	2955	2955	2955	2955	0
300	20230905	140700	1317750805	2955	2960	2960	2955	500
301	20230905	140600	1316272405	2960	2960	2960	2960	0
302	20230905	140500	1316272405	2960	2960	2960	2960	530
303	20230905	140400	1314703605	2960	2960	2960	2960	0
304	20230905	140300	1314703605	2960	2970	2970	2960	1305
305	20230905	140200	1310828505	2970	2970	2970	2970	0
306	20230905	140100	1310828505	2970	2970	2970	2970	61
307	20230905	140000	1310647335	2980	2980	2980	2980	895
308	20230905	135900	1307980235	2970	2970	2970	2970	500
309	20230905	135800	1306495235	2975	2975	2975	2975	0
310	20230905	135700	1306495235	2975	2975	2975	2975	1
311	20230905	135600	1306492260	2975	2975	2975	2975	68
312	20230905	135500	1306289960	2975	2975	2975	2975	1
313	20230905	135400	1306286985	2970	2970	2970	2970	1
314	20230905	135300	1306284015	2970	2970	2970	2970	1
315	20230905	135200	1306281045	2965	2965	2965	2965	0
316	20230905	135100	1306281045	2965	2950	2965	2950	2286
317	20230905	135000	1299508295	2955	2955	2955	2955	1935
318	20230905	134900	1293790370	2955	2955	2955	2955	0
319	20230905	134800	1293790370	2955	2955	2955	2955	1436
320	20230905	134700	1289546990	2955	2955	2955	2955	0
321	20230905	134600	1289546990	2955	2955	2955	2955	6
322	20230905	134500	1289529260	2955	2955	2955	2955	0
323	20230905	134400	1289529260	2955	2950	2955	2950	202
324	20230905	134300	1288933350	2955	2955	2955	2955	35
325	20230905	134200	1288829925	2955	2955	2955	2955	0
326	20230905	134100	1288829925	2955	2955	2955	2955	1455
327	20230905	134000	1284530400	2950	2950	2950	2950	1156
328	20230905	133900	1281120200	2950	2950	2950	2950	0
329	20230905	133800	1281120200	2950	2950	2950	2950	499
330	20230905	133700	1279648150	2950	2950	2950	2950	0
331	20230905	133600	1279648150	2950	2950	2950	2950	808
332	20230905	133500	1277264550	2950	2945	2950	2945	152
333	20230905	133400	1276816900	2945	2945	2945	2945	1
334	20230905	133300	1276813955	2945	2945	2945	2945	0
335	20230905	133200	1276813955	2945	2945	2945	2945	0
336	20230905	133100	1276813955	2945	2945	2945	2945	300
337	20230905	133000	1275930455	2945	2955	2955	2945	191
338	20230905	132900	1275366090	2950	2950	2950	2950	824
339	20230905	132800	1272935290	2950	2950	2950	2950	842
340	20230905	132700	1270451390	2940	2940	2940	2940	0
341	20230905	132600	1270451390	2940	2940	2940	2940	461
342	20230905	132500	1269096050	2940	2950	2950	2940	7370
343	20230905	132400	1247378205	2950	2955	2955	2950	1336
344	20230905	132300	1243430810	2955	2960	2960	2955	1670
345	20230905	132200	1238492610	2960	2960	2960	2960	0
346	20230905	132100	1238492610	2960	2960	2960	2960	37
347	20230905	132000	1238383090	2965	2965	2965	2965	0
348	20230905	131900	1238383090	2965	2970	2970	2965	436
349	20230905	131800	1237088670	2970	2970	2970	2970	1
350	20230905	131700	1237085700	2960	2960	2960	2960	88
351	20230905	131600	1236825220	2970	2970	2970	2970	0
352	20230905	131500	1236825220	2970	2970	2970	2970	0
353	20230905	131400	1236825220	2970	2970	2970	2970	11
354	20230905	131300	1236792550	2970	2960	2975	2960	26
355	20230905	131200	1236715280	2960	2960	2960	2960	200
356	20230905	131100	1236123280	2960	2960	2960	2960	351
357	20230905	131000	1235084320	2960	2960	2960	2960	0
358	20230905	130900	1235084320	2960	2960	2960	2960	100
359	20230905	130800	1234788320	2960	2980	2980	2960	1023
360	20230905	130700	1231754430	2980	2980	2980	2980	138
361	20230905	130600	1231343190	2985	2970	2985	2965	141
362	20230905	130500	1230924705	2970	2970	2970	2970	0
363	20230905	130400	1230924705	2970	2970	2970	2970	85
364	20230905	130300	1230672255	2970	2970	2970	2970	450
365	20230905	130200	1229335755	2970	2970	2970	2970	433
366	20230905	130100	1228049745	2970	2970	2970	2970	6
367	20230905	130000	1228031925	2970	2990	2990	2970	56
368	20230905	125900	1227865405	2990	2990	2990	2990	2
369	20230905	125800	1227859425	2970	2970	2970	2970	0
370	20230905	125700	1227859425	2970	2970	2970	2970	0
371	20230905	125600	1227859425	2970	2970	2970	2970	0
372	20230905	125500	1227859425	2970	2975	2975	2970	1333
373	20230905	125400	1223893755	2980	2980	2980	2980	335
374	20230905	125300	1222895455	2990	2990	2990	2990	1004
375	20230905	125200	1219893495	2990	2995	2995	2990	966
376	20230905	125100	1217004655	2990	2990	2990	2990	0
377	20230905	125000	1217004655	2990	2990	2995	2990	2637
378	20230905	124900	1209110025	2995	2990	2995	2990	113
379	20230905	124800	1208771655	2995	2995	2995	2995	0
380	20230905	124700	1208771655	2995	2995	2995	2995	333
381	20230905	124600	1207774320	2995	2995	2995	2995	0
382	20230905	124500	1207774320	2995	2995	2995	2995	93
383	20230905	124400	1207495785	2995	2995	2995	2995	0
384	20230905	124300	1207495785	2995	2995	2995	2995	0
385	20230905	124200	1207495785	2995	2995	2995	2995	26
386	20230905	124100	1207417915	2990	2990	2990	2990	100
387	20230905	124000	1207118915	2990	2990	2990	2990	90
388	20230905	123900	1206849815	2990	2990	2990	2990	2
389	20230905	123800	1206843835	2995	2995	2995	2995	0
390	20230905	123700	1206843835	2995	2990	2995	2990	524
391	20230905	123600	1205274465	2980	2995	2995	2980	8
392	20230905	123500	1205250530	2995	2995	2995	2995	0
393	20230905	123400	1205250530	2995	2995	2995	2995	0
394	20230905	123300	1205250530	2995	2985	2995	2985	5621
395	20230905	123200	1188418750	2985	2975	2985	2975	4823
396	20230905	123100	1174062315	2970	2970	2970	2970	1
397	20230905	123000	1174059345	2975	2975	2975	2975	31
398	20230905	122900	1173967120	2975	2975	2975	2975	400
399	20230905	122800	1172777120	2975	2975	2975	2975	0
400	20230905	122700	1172777120	2975	2975	2975	2975	51
401	20230905	122600	1172625395	2975	2965	2975	2965	287
402	20230905	122500	1171774405	2965	2965	2965	2965	0
403	20230905	122400	1171774405	2965	2965	2965	2960	860
404	20230905	122300	1169225065	2965	2965	2965	2965	0
405	20230905	122200	1169225065	2965	2965	2965	2965	1
406	20230905	122100	1169222100	2965	2960	2965	2960	144
407	20230905	122000	1168795795	2965	2960	2965	2960	22
408	20230905	121900	1168730660	2960	2960	2960	2960	100
409	20230905	121800	1168434660	2960	2960	2965	2960	745
410	20230905	121700	1166229455	2965	2965	2965	2965	202
411	20230905	121600	1165630525	2970	2970	2970	2965	2009
412	20230905	121500	1159673800	2965	2955	2970	2955	119
413	20230905	121400	1159322055	2955	2960	2970	2955	5037
414	20230905	121300	1144427350	2970	2970	2970	2970	2
415	20230905	121200	1144421410	2960	2970	2970	2960	1091
416	20230905	121100	1141189425	2970	2965	2970	2960	3260
417	20230905	121000	1131533510	2970	2960	2970	2960	1121
418	20230905	120900	1128215315	2970	2970	2970	2970	0
419	20230905	120800	1128215315	2970	2965	2970	2960	2102
420	20230905	120700	1121991810	2970	2975	2975	2970	1459
421	20230905	120600	1117656790	2980	2980	2980	2980	10
422	20230905	120500	1117626990	2980	2980	2980	2980	38
423	20230905	120400	1117513750	2980	2980	2980	2980	0
424	20230905	120300	1117513750	2980	2980	2980	2975	114
425	20230905	120200	1117174580	2975	2975	2975	2975	110
426	20230905	120100	1116847330	2980	2980	2980	2980	100
427	20230905	120000	1116549330	2980	2980	2980	2980	65
428	20230905	115900	1116355630	2980	2975	2980	2975	23
429	20230905	115800	1116287095	2970	2970	2970	2970	0
430	20230905	115700	1116287095	2970	2975	2975	2970	1601
431	20230905	115600	1111530080	2980	2980	2980	2980	203
432	20230905	115500	1110925140	2985	2985	2985	2985	0
433	20230905	115400	1110925140	2985	2985	2985	2985	2
434	20230905	115300	1110919170	2980	2980	2980	2980	18
435	20230905	115200	1110865530	2985	2985	2985	2985	0
436	20230905	115100	1110865530	2985	2985	2985	2985	0
437	20230905	115000	1110865530	2985	2985	2985	2985	167
438	20230905	114900	1110367035	2985	2980	2985	2980	30
439	20230905	114800	1110277585	2980	2980	2980	2980	300
440	20230905	114700	1109383585	2990	2980	2990	2980	4
441	20230905	114600	1109371655	2990	2975	2990	2975	13
442	20230905	114500	1109332965	2995	2995	2995	2995	0
443	20230905	114400	1109332965	2995	2975	2995	2975	3
444	20230905	114300	1109324005	2995	2990	2995	2970	2521
445	20230905	114200	1101820545	2990	2985	2990	2980	743
446	20230905	114100	1099603785	2990	2990	2990	2990	0
447	20230905	114000	1099603785	2990	2990	2990	2990	4
448	20230905	113900	1099591825	2990	2995	2995	2985	724
449	20230905	113800	1097427065	2990	2990	2990	2990	10
450	20230905	113700	1097397165	2995	2995	2995	2995	15
451	20230905	113600	1097352240	2990	2990	2990	2990	27
452	20230905	113500	1097271510	2995	2995	2995	2995	1
453	20230905	113400	1097268515	2990	2990	2990	2990	6
454	20230905	113300	1097250575	2990	2990	2990	2990	500
455	20230905	113200	1095755575	2985	2990	2990	2985	24
456	20230905	113100	1095683865	2990	2995	2995	2990	124
457	20230905	113000	1095312990	3000	3000	3000	3000	0
458	20230905	112900	1095312990	3000	2995	3000	2990	508
459	20230905	112800	1093793985	3000	3000	3000	3000	1
460	20230905	112700	1093790985	3000	3000	3000	3000	129
461	20230905	112600	1093403985	3000	3000	3000	3000	39
462	20230905	112500	1093286985	3000	3000	3000	3000	1
463	20230905	112400	1093283985	3000	3000	3000	3000	1
464	20230905	112300	1093280985	2990	3000	3000	2990	282
465	20230905	112200	1092434995	3005	3000	3005	3000	342
466	20230905	112100	1091408815	2990	2990	3000	2990	610
467	20230905	112000	1089581895	2995	2995	2995	2995	2383
468	20230905	111900	1082444810	2995	2995	3000	2995	106
469	20230905	111800	1082127325	2995	2995	2995	2995	939
470	20230905	111700	1079315020	3000	2995	3000	2995	116
471	20230905	111600	1078967045	3000	3005	3005	3000	161
472	20230905	111500	1078483950	3010	3005	3010	3000	18
473	20230905	111400	1078429865	3005	2995	3005	2995	2649
474	20230905	111300	1070489850	2995	2990	2995	2990	543
475	20230905	111200	1068863615	2990	2995	2995	2990	45
476	20230905	111100	1068728850	2990	2990	2990	2990	403
477	20230905	111000	1067523880	2990	2990	2990	2990	101
478	20230905	110900	1067221890	2985	2985	2985	2985	8
479	20230905	110800	1067198010	3000	3000	3000	3000	100
480	20230905	110700	1066898010	3000	3000	3000	2975	1306
481	20230905	110600	1062993645	2995	3000	3000	2995	10
482	20230905	110500	1062963675	2995	2990	3000	2990	20
483	20230905	110400	1062903740	3000	3000	3000	2990	484
484	20230905	110300	1061451870	2990	2990	2990	2985	20
485	20230905	110200	1061392105	2990	3000	3000	2990	371
486	20230905	110100	1060282105	3010	3020	3025	3010	2360
487	20230905	110000	1053153170	3020	2965	3020	2965	13153
488	20230905	105900	1013711390	2965	2970	2970	2965	576
489	20230905	105800	1012003215	2970	2970	2970	2970	100
490	20230905	105700	1011706215	2970	2970	2970	2970	1
491	20230905	105600	1011703245	2980	2965	2980	2965	1807
492	20230905	105500	1006342490	2965	2965	2990	2965	426
493	20230905	105400	1005079375	2965	2970	2985	2965	5102
494	20230905	105300	989856445	2960	2960	2965	2960	1245
495	20230905	105200	986171005	2960	2965	2970	2960	1023
496	20230905	105100	983137810	2965	2965	2965	2965	1
497	20230905	105000	983134845	2965	2970	2970	2965	1196
498	20230905	104900	979582730	2975	2975	2975	2975	980
499	20230905	104800	976667230	2990	2975	2990	2975	567
500	20230905	104700	974980345	2985	2980	2985	2975	863
501	20230905	104600	972406370	2980	2985	2985	2980	654
502	20230905	104500	970457350	2985	2985	2985	2985	0
503	20230905	104400	970457350	2985	2985	2985	2985	0
504	20230905	104300	970457350	2985	2985	2985	2985	188
505	20230905	104200	969896170	2980	2995	2995	2980	1989
506	20230905	104100	963958265	2990	2990	2995	2990	887
507	20230905	104000	961305955	2990	2990	2990	2980	2246
508	20230905	103900	954601355	2990	2985	2990	2980	522
509	20230905	103800	953045780	2985	2985	2995	2985	777
510	20230905	103700	950726425	2995	2995	2995	2985	35
511	20230905	103600	950621820	2990	2990	2990	2990	400
512	20230905	103500	949425820	2995	2995	2995	2995	1700
513	20230905	103400	944334320	3000	3000	3000	3000	100
514	20230905	103300	944034320	3000	2985	3000	2985	1426
515	20230905	103200	939762395	2985	2985	2985	2985	2
516	20230905	103100	939756425	2985	3000	3005	2985	423
517	20230905	103000	938487220	3005	2995	3005	2990	1751
518	20230905	102900	933250795	3010	3010	3010	3005	1045
519	20230905	102800	930109345	3005	3005	3005	3005	321
520	20230905	102700	929144740	3005	3005	3005	3005	423
521	20230905	102600	927873625	3005	3010	3010	2990	499
522	20230905	102500	926374690	3015	3020	3020	3000	643
523	20230905	102400	924433460	3020	3005	3020	3000	2043
524	20230905	102300	918277330	3020	2990	3020	2990	8308
525	20230905	102200	893324745	2990	2990	2990	2965	1540
526	20230905	102100	888732690	2990	2985	2990	2980	2051
527	20230905	102000	882611480	2985	2985	2985	2985	0
528	20230905	101900	882611480	2985	2985	2985	2985	0
529	20230905	101800	882611480	2985	2985	2985	2985	1
530	20230905	101700	882608495	2985	2985	2985	2985	0
531	20230905	101600	882608495	2985	2985	2985	2985	500
532	20230905	101500	881115995	2985	2985	2985	2960	354
533	20230905	101400	880067950	2955	2980	2980	2950	6631
534	20230905	101300	860425540	2995	2995	2995	2995	2036
535	20230905	101200	854327720	2995	2995	2995	2995	0
536	20230905	101100	854327720	2995	2990	2995	2990	12
537	20230905	101000	854291785	2995	2995	2995	2995	0
538	20230905	100900	854291785	2995	2990	2995	2970	2452
539	20230905	100800	846989250	2990	2995	3000	2990	2330
540	20230905	100700	840012545	2990	2990	3005	2990	5587
541	20230905	100600	823264855	2990	2985	2990	2985	1068
542	20230905	100500	820074565	2980	2975	2980	2975	1210
543	20230905	100400	816471850	2975	2970	2975	2970	420
544	20230905	100300	815223355	2975	2970	2975	2960	1650
545	20230905	100200	810317305	2960	2965	2965	2960	979
546	20230905	100100	807414575	2965	2965	2965	2965	100
547	20230905	100000	807118075	2965	2960	2965	2960	4372
548	20230905	095900	794168095	2965	2965	2965	2960	1849
549	20230905	095800	788693500	2965	2960	2965	2955	672
550	20230905	095700	786703850	2965	2970	2970	2965	1022
551	20230905	095600	783673060	2970	2965	2980	2965	2687
552	20230905	095500	775693835	2980	2980	2980	2965	4235
553	20230905	095400	763129605	2980	2960	2990	2960	5558
554	20230905	095300	746617100	2955	2940	2960	2940	3862
555	20230905	095200	735228430	2940	2940	2940	2940	1850
556	20230905	095100	729789430	2940	2920	2940	2920	1774
557	20230905	095000	724586390	2935	2935	2935	2935	0
558	20230905	094900	724586390	2935	2920	2935	2920	4851
559	20230905	094800	710383705	2925	2915	2925	2915	1139
560	20230905	094700	707060520	2925	2915	2925	2915	590
561	20230905	094600	705340305	2925	2925	2925	2925	27
562	20230905	094500	705261330	2925	2920	2925	2915	1779
563	20230905	094400	700065595	2920	2925	2925	2915	192
564	20230905	094300	699504955	2915	2915	2915	2915	235
565	20230905	094200	698819930	2930	2915	2930	2915	397
566	20230905	094100	697658750	2920	2925	2925	2920	2145
567	20230905	094000	691395100	2925	2930	2930	2915	101
568	20230905	093900	691100270	2915	2930	2930	2915	41
569	20230905	093800	690980305	2930	2930	2930	2930	1
570	20230905	093700	690977375	2920	2910	2925	2910	3657
571	20230905	093600	680316060	2920	2910	2920	2910	2106
572	20230905	093500	674187445	2920	2915	2925	2910	1924
573	20230905	093400	668580575	2920	2920	2920	2915	13
574	20230905	093300	668542650	2910	2920	2920	2910	1191
575	20230905	093200	665069870	2920	2920	2920	2915	1359
576	20230905	093100	661107795	2925	2925	2925	2920	320
577	20230905	093000	660172490	2920	2920	2930	2910	6719
578	20230905	092900	640569865	2920	2930	2930	2920	640
579	20230905	092800	638700140	2930	2920	2930	2915	1282
580	20230905	092700	634962880	2935	2920	2935	2915	2245
581	20230905	092600	628410765	2935	2940	2940	2925	390
582	20230905	092500	627269785	2925	2945	2945	2925	3422
583	20230905	092400	617250225	2945	2950	2950	2930	101
584	20230905	092300	616952870	2950	2930	2950	2925	421
585	20230905	092200	615717810	2945	2930	2950	2930	1683
586	20230905	092100	610784865	2935	2950	2950	2930	4011
587	20230905	092000	599026995	2940	2950	2950	2935	2013
588	20230905	091900	593114765	2940	2955	2955	2940	2003
589	20230905	091800	587225915	2960	2930	2960	2930	184
590	20230905	091700	586684580	2935	2940	2960	2930	4365
591	20230905	091600	573863360	2960	2940	2960	2930	3177
592	20230905	091500	564525355	2940	2975	2975	2930	64272
593	20230905	091400	375944855	2970	2980	2980	2970	7809
594	20230905	091300	352723000	2970	2980	2990	2970	9289
595	20230905	091200	325084465	2980	2980	2990	2980	880
596	20230905	091100	322462045	2980	2990	2990	2980	1953
597	20230905	091000	316626010	2990	2990	2995	2980	4985
598	20230905	090900	301747645	2990	2995	2995	2990	2753
599	20230905	090800	293504035	2990	3000	3000	2990	5202
600	20230905	090700	277913295	3000	3005	3010	2990	4572
601	20230905	090600	264204430	3000	2990	3005	2975	7270
602	20230905	090500	242474190	2990	3000	3010	2985	7349
603	20230905	090400	220441420	3000	3015	3020	2990	8061
604	20230905	090300	196230640	3020	2980	3020	2980	17341
605	20230905	090200	144275410	2990	2980	3000	2975	8349
606	20230905	090100	119345720	2995	2975	2995	2955	16711
607	20230905	090000	69710645	2975	2945	2985	2945	23334