KissMeData/067570/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193100	615762130	2910	2910	2910	2910	4564
3	20230905	193000	615762130	2910	2910	2910	2910	0
4	20230905	192900	615762130	2910	2910	2910	2910	0
5	20230905	192800	615762130	2910	2910	2910	2910	0
6	20230905	192700	615762130	2910	2910	2910	2910	0
7	20230905	192600	615762130	2910	2910	2910	2910	0
8	20230905	192500	615762130	2910	2910	2910	2910	0
9	20230905	192400	615762130	2910	2910	2910	2910	0
10	20230905	192300	615762130	2910	2910	2910	2910	0
11	20230905	192200	615762130	2910	2910	2910	2910	0
12	20230905	192100	615762130	2910	2910	2910	2910	0
13	20230905	192000	615762130	2910	2910	2910	2910	0
14	20230905	191900	615762130	2910	2910	2910	2910	0
15	20230905	191800	615762130	2910	2910	2910	2910	0
16	20230905	191700	615762130	2910	2910	2910	2910	0
17	20230905	191600	615762130	2910	2910	2910	2910	0
18	20230905	191500	615762130	2910	2910	2910	2910	0
19	20230905	191400	615762130	2910	2910	2910	2910	0
20	20230905	191300	615762130	2910	2910	2910	2910	0
21	20230905	191200	615762130	2910	2910	2910	2910	0
22	20230905	191100	615762130	2910	2910	2910	2910	0
23	20230905	191000	615762130	2910	2910	2910	2910	0
24	20230905	190900	615762130	2910	2910	2910	2910	0
25	20230905	190800	615762130	2910	2910	2910	2910	0
26	20230905	190700	615762130	2910	2910	2910	2910	0
27	20230905	190600	615762130	2910	2910	2910	2910	0
28	20230905	190500	615762130	2910	2910	2910	2910	0
29	20230905	190400	615762130	2910	2910	2910	2910	0
30	20230905	190300	615762130	2910	2910	2910	2910	0
31	20230905	190200	615762130	2910	2910	2910	2910	0
32	20230905	190100	615762130	2910	2910	2910	2910	4564
33	20230905	190000	615762130	2910	2910	2910	2910	0
34	20230905	185900	615762130	2910	2910	2910	2910	0
35	20230905	185800	615762130	2910	2910	2910	2910	0
36	20230905	185700	615762130	2910	2910	2910	2910	0
37	20230905	185600	615762130	2910	2910	2910	2910	0
38	20230905	185500	615762130	2910	2910	2910	2910	0
39	20230905	185400	615762130	2910	2910	2910	2910	0
40	20230905	185300	615762130	2910	2910	2910	2910	0
41	20230905	185200	615762130	2910	2910	2910	2910	0
42	20230905	185100	615762130	2910	2910	2910	2910	0
43	20230905	185000	615762130	2910	2910	2910	2910	0
44	20230905	184900	615762130	2910	2910	2910	2910	0
45	20230905	184800	615762130	2910	2910	2910	2910	0
46	20230905	184700	615762130	2910	2910	2910	2910	0
47	20230905	184600	615762130	2910	2910	2910	2910	0
48	20230905	184500	615762130	2910	2910	2910	2910	0
49	20230905	184400	615762130	2910	2910	2910	2910	0
50	20230905	184300	615762130	2910	2910	2910	2910	0
51	20230905	184200	615762130	2910	2910	2910	2910	0
52	20230905	184100	615762130	2910	2910	2910	2910	0
53	20230905	184000	615762130	2910	2910	2910	2910	0
54	20230905	183900	615762130	2910	2910	2910	2910	0
55	20230905	183800	615762130	2910	2910	2910	2910	0
56	20230905	183700	615762130	2910	2910	2910	2910	0
57	20230905	183600	615762130	2910	2910	2910	2910	0
58	20230905	183500	615762130	2910	2910	2910	2910	0
59	20230905	183400	615762130	2910	2910	2910	2910	0
60	20230905	183300	615762130	2910	2910	2910	2910	0
61	20230905	183200	615762130	2910	2910	2910	2910	0
62	20230905	183100	615762130	2910	2910	2910	2910	4564
63	20230905	183000	615762130	2910	2910	2910	2910	0
64	20230905	182900	615762130	2910	2910	2910	2910	0
65	20230905	182800	615762130	2910	2910	2910	2910	0
66	20230905	182700	615762130	2910	2910	2910	2910	0
67	20230905	182600	615762130	2910	2910	2910	2910	0
68	20230905	182500	615762130	2910	2910	2910	2910	0
69	20230905	182400	615762130	2910	2910	2910	2910	0
70	20230905	182300	615762130	2910	2910	2910	2910	0
71	20230905	182200	615762130	2910	2910	2910	2910	0
72	20230905	182100	615762130	2910	2910	2910	2910	0
73	20230905	182000	615762130	2910	2910	2910	2910	0
74	20230905	181900	615762130	2910	2910	2910	2910	0
75	20230905	181800	615762130	2910	2910	2910	2910	0
76	20230905	181700	615762130	2910	2910	2910	2910	0
77	20230905	181600	615762130	2910	2910	2910	2910	0
78	20230905	181500	615762130	2910	2910	2910	2910	0
79	20230905	181400	615762130	2910	2910	2910	2910	0
80	20230905	181300	615762130	2910	2910	2910	2910	0
81	20230905	181200	615762130	2910	2910	2910	2910	0
82	20230905	181100	615762130	2910	2910	2910	2910	0
83	20230905	181000	615762130	2910	2910	2910	2910	0
84	20230905	180900	615762130	2910	2910	2910	2910	0
85	20230905	180800	615762130	2910	2910	2910	2910	0
86	20230905	180700	615762130	2910	2910	2910	2910	0
87	20230905	180600	615762130	2910	2910	2910	2910	0
88	20230905	180500	615762130	2910	2910	2910	2910	0
89	20230905	180400	615762130	2910	2910	2910	2910	0
90	20230905	180300	615762130	2910	2910	2910	2910	0
91	20230905	180200	615762130	2910	2910	2910	2910	0
92	20230905	180100	615762130	2910	2910	2910	2910	4564
93	20230905	180000	615762130	2910	2910	2910	2910	0
94	20230905	175900	615762130	2910	2910	2910	2910	0
95	20230905	175800	615762130	2910	2910	2910	2910	0
96	20230905	175700	615762130	2910	2910	2910	2910	0
97	20230905	175600	615762130	2910	2910	2910	2910	0
98	20230905	175500	615762130	2910	2910	2910	2910	0
99	20230905	175400	615762130	2910	2910	2910	2910	0
100	20230905	175300	615762130	2910	2910	2910	2910	0
101	20230905	175200	615762130	2910	2910	2910	2910	0
102	20230905	175100	615762130	2910	2910	2910	2910	0
103	20230905	175000	615762130	2910	2910	2910	2910	0
104	20230905	174900	615762130	2910	2910	2910	2910	0
105	20230905	174800	615762130	2910	2910	2910	2910	0
106	20230905	174700	615762130	2910	2910	2910	2910	0
107	20230905	174600	615762130	2910	2910	2910	2910	0
108	20230905	174500	615762130	2910	2910	2910	2910	0
109	20230905	174400	615762130	2910	2910	2910	2910	0
110	20230905	174300	615762130	2910	2910	2910	2910	0
111	20230905	174200	615762130	2910	2910	2910	2910	0
112	20230905	174100	615762130	2910	2910	2910	2910	0
113	20230905	174000	615762130	2910	2910	2910	2910	0
114	20230905	173900	615762130	2910	2910	2910	2910	0
115	20230905	173800	615762130	2910	2910	2910	2910	0
116	20230905	173700	615762130	2910	2910	2910	2910	0
117	20230905	173600	615762130	2910	2910	2910	2910	0
118	20230905	173500	615762130	2910	2910	2910	2910	0
119	20230905	173400	615762130	2910	2910	2910	2910	0
120	20230905	173300	615762130	2910	2910	2910	2910	0
121	20230905	173200	615762130	2910	2910	2910	2910	0
122	20230905	173100	615762130	2910	2910	2910	2910	4564
123	20230905	173000	615762130	2910	2910	2910	2910	0
124	20230905	172900	615762130	2910	2910	2910	2910	0
125	20230905	172800	615762130	2910	2910	2910	2910	0
126	20230905	172700	615762130	2910	2910	2910	2910	0
127	20230905	172600	615762130	2910	2910	2910	2910	0
128	20230905	172500	615762130	2910	2910	2910	2910	0
129	20230905	172400	615762130	2910	2910	2910	2910	0
130	20230905	172300	615762130	2910	2910	2910	2910	0
131	20230905	172200	615762130	2910	2910	2910	2910	0
132	20230905	172100	615762130	2910	2910	2910	2910	0
133	20230905	172000	615762130	2910	2910	2910	2910	0
134	20230905	171900	615762130	2910	2910	2910	2910	0
135	20230905	171800	615762130	2910	2910	2910	2910	0
136	20230905	171700	615762130	2910	2910	2910	2910	0
137	20230905	171600	615762130	2910	2910	2910	2910	0
138	20230905	171500	615762130	2910	2910	2910	2910	0
139	20230905	171400	615762130	2910	2910	2910	2910	0
140	20230905	171300	615762130	2910	2910	2910	2910	0
141	20230905	171200	615762130	2910	2910	2910	2910	0
142	20230905	171100	615762130	2910	2910	2910	2910	0
143	20230905	171000	615762130	2910	2910	2910	2910	0
144	20230905	170900	615762130	2910	2910	2910	2910	0
145	20230905	170800	615762130	2910	2910	2910	2910	0
146	20230905	170700	615762130	2910	2910	2910	2910	0
147	20230905	170600	615762130	2910	2910	2910	2910	0
148	20230905	170500	615762130	2910	2910	2910	2910	0
149	20230905	170400	615762130	2910	2910	2910	2910	0
150	20230905	170300	615762130	2910	2910	2910	2910	0
151	20230905	170200	615762130	2910	2910	2910	2910	0
152	20230905	170100	615762130	2910	2910	2910	2910	4564
153	20230905	170000	615762130	2910	2910	2910	2910	0
154	20230905	165900	615762130	2910	2910	2910	2910	0
155	20230905	165800	615762130	2910	2910	2910	2910	0
156	20230905	165700	615762130	2910	2910	2910	2910	0
157	20230905	165600	615762130	2910	2910	2910	2910	0
158	20230905	165500	615762130	2910	2910	2910	2910	0
159	20230905	165400	615762130	2910	2910	2910	2910	0
160	20230905	165300	615762130	2910	2910	2910	2910	0
161	20230905	165200	615762130	2910	2910	2910	2910	0
162	20230905	165100	615762130	2910	2910	2910	2910	0
163	20230905	165000	615762130	2910	2910	2910	2910	0
164	20230905	164900	615762130	2910	2910	2910	2910	0
165	20230905	164800	615762130	2910	2910	2910	2910	0
166	20230905	164700	615762130	2910	2910	2910	2910	0
167	20230905	164600	615762130	2910	2910	2910	2910	0
168	20230905	164500	615762130	2910	2910	2910	2910	0
169	20230905	164400	615762130	2910	2910	2910	2910	0
170	20230905	164300	615762130	2910	2910	2910	2910	0
171	20230905	164200	615762130	2910	2910	2910	2910	0
172	20230905	164100	615762130	2910	2910	2910	2910	0
173	20230905	164000	615762130	2910	2910	2910	2910	0
174	20230905	163900	615762130	2910	2910	2910	2910	0
175	20230905	163800	615762130	2910	2910	2910	2910	0
176	20230905	163700	615762130	2910	2910	2910	2910	0
177	20230905	163600	615762130	2910	2910	2910	2910	0
178	20230905	163500	615762130	2910	2910	2910	2910	0
179	20230905	163400	615762130	2910	2910	2910	2910	0
180	20230905	163300	615762130	2910	2910	2910	2910	0
181	20230905	163200	615762130	2910	2910	2910	2910	0
182	20230905	163100	615762130	2910	2910	2910	2910	4564
183	20230905	163000	615762130	2910	2910	2910	2910	0
184	20230905	162900	615762130	2910	2910	2910	2910	0
185	20230905	162800	615762130	2910	2910	2910	2910	0
186	20230905	162700	615762130	2910	2910	2910	2910	0
187	20230905	162600	615762130	2910	2910	2910	2910	0
188	20230905	162500	615762130	2910	2910	2910	2910	0
189	20230905	162400	615762130	2910	2910	2910	2910	0
190	20230905	162300	615762130	2910	2910	2910	2910	0
191	20230905	162200	615762130	2910	2910	2910	2910	0
192	20230905	162100	615762130	2910	2910	2910	2910	0
193	20230905	162000	615762130	2910	2910	2910	2910	0
194	20230905	161900	615762130	2910	2910	2910	2910	0
195	20230905	161800	615762130	2910	2910	2910	2910	0
196	20230905	161700	615762130	2910	2910	2910	2910	0
197	20230905	161600	615762130	2910	2910	2910	2910	0
198	20230905	161500	615762130	2910	2910	2910	2910	0
199	20230905	161400	615762130	2910	2910	2910	2910	0
200	20230905	161300	615762130	2910	2910	2910	2910	0
201	20230905	161200	615762130	2910	2910	2910	2910	0
202	20230905	161100	615762130	2910	2910	2910	2910	0
203	20230905	161000	615762130	2910	2910	2910	2910	0
204	20230905	160900	615762130	2910	2910	2910	2910	0
205	20230905	160800	615762130	2910	2910	2910	2910	0
206	20230905	160700	615762130	2910	2910	2910	2910	0
207	20230905	160600	615762130	2910	2910	2910	2910	0
208	20230905	160500	615762130	2910	2910	2910	2910	0
209	20230905	160400	615762130	2910	2910	2910	2910	0
210	20230905	160300	615762130	2910	2910	2910	2910	0
211	20230905	160200	615762130	2910	2910	2910	2910	0
212	20230905	160100	615762130	2910	2910	2910	2910	4564
213	20230905	160000	615762130	2910	2910	2910	2910	0
214	20230905	155900	615762130	2910	2910	2910	2910	0
215	20230905	155800	615762130	2910	2910	2910	2910	0
216	20230905	155700	615762130	2910	2910	2910	2910	0
217	20230905	155600	615762130	2910	2910	2910	2910	0
218	20230905	155500	615762130	2910	2910	2910	2910	0
219	20230905	155400	615762130	2910	2910	2910	2910	0
220	20230905	155300	615762130	2910	2910	2910	2910	0
221	20230905	155200	615762130	2910	2910	2910	2910	0
222	20230905	155100	615762130	2910	2910	2910	2910	0
223	20230905	155000	615762130	2910	2910	2910	2910	0
224	20230905	154900	615762130	2910	2910	2910	2910	0
225	20230905	154800	615762130	2910	2910	2910	2910	0
226	20230905	154700	615762130	2910	2910	2910	2910	0
227	20230905	154600	615762130	2910	2910	2910	2910	0
228	20230905	154500	615762130	2910	2910	2910	2910	0
229	20230905	154400	615762130	2910	2910	2910	2910	0
230	20230905	154300	615762130	2910	2910	2910	2910	0
231	20230905	154200	615762130	2910	2910	2910	2910	0
232	20230905	154100	615762130	2910	2910	2910	2910	0
233	20230905	154000	615762130	2910	2910	2910	2910	0
234	20230905	153900	615762130	2910	2910	2910	2910	0
235	20230905	153800	615762130	2910	2910	2910	2910	0
236	20230905	153700	615762130	2910	2910	2910	2910	0
237	20230905	153600	615762130	2910	2910	2910	2910	0
238	20230905	153500	615762130	2910	2910	2910	2910	0
239	20230905	153400	615762130	2910	2910	2910	2910	0
240	20230905	153300	615762130	2910	2910	2910	2910	0
241	20230905	153200	615762130	2910	2910	2910	2910	0
242	20230905	153100	615762130	2910	2910	2910	2910	4564
243	20230905	153000	615762130	2910	2910	2910	2910	4564
244	20230905	152900	602480890	2915	2915	2915	2915	0
245	20230905	152800	602480890	2915	2915	2915	2915	0
246	20230905	152700	602480890	2915	2915	2915	2915	0
247	20230905	152600	602480890	2915	2915	2915	2915	0
248	20230905	152500	602480890	2915	2915	2915	2915	0
249	20230905	152400	602480890	2915	2915	2915	2915	0
250	20230905	152300	602480890	2915	2915	2915	2915	0
251	20230905	152200	602480890	2915	2915	2915	2915	0
252	20230905	152100	602480890	2915	2915	2915	2915	0
253	20230905	152000	602480890	2915	2915	2915	2915	0
254	20230905	151900	602480890	2915	2920	2920	2915	21
255	20230905	151800	602419645	2915	2920	2920	2915	1092
256	20230905	151700	599231465	2920	2920	2920	2920	0
257	20230905	151600	599231465	2920	2920	2920	2920	154
258	20230905	151500	598781785	2920	2920	2920	2915	1105
259	20230905	151400	595555605	2920	2920	2920	2920	0
260	20230905	151300	595555605	2920	2920	2920	2920	0
261	20230905	151200	595555605	2920	2920	2920	2920	0
262	20230905	151100	595555605	2920	2920	2920	2920	0
263	20230905	151000	595555605	2920	2920	2920	2920	0
264	20230905	150900	595555605	2920	2920	2920	2920	0
265	20230905	150800	595555605	2920	2920	2920	2920	0
266	20230905	150700	595555605	2920	2920	2920	2920	0
267	20230905	150600	595555605	2920	2920	2920	2920	1
268	20230905	150500	595552685	2910	2910	2910	2910	0
269	20230905	150400	595552685	2910	2910	2910	2910	40
270	20230905	150300	595436285	2910	2910	2910	2910	0
271	20230905	150200	595436285	2910	2910	2910	2910	16
272	20230905	150100	595389725	2910	2910	2910	2910	667
273	20230905	150000	593448755	2910	2910	2910	2910	0
274	20230905	145900	593448755	2910	2910	2910	2910	0
275	20230905	145800	593448755	2910	2910	2910	2910	34
276	20230905	145700	593349815	2915	2915	2915	2915	19
277	20230905	145600	593294430	2915	2915	2915	2915	240
278	20230905	145500	592594830	2915	2915	2915	2915	0
279	20230905	145400	592594830	2915	2915	2915	2915	4
280	20230905	145300	592583170	2920	2920	2920	2920	1
281	20230905	145200	592580250	2920	2915	2920	2915	77
282	20230905	145100	592355415	2915	2915	2915	2915	1
283	20230905	145000	592352500	2915	2915	2915	2915	0
284	20230905	144900	592352500	2915	2915	2915	2915	0
285	20230905	144800	592352500	2915	2900	2915	2900	42
286	20230905	144700	592230670	2900	2905	2905	2900	169
287	20230905	144600	591740420	2905	2905	2905	2905	6747
288	20230905	144500	572140385	2910	2910	2910	2910	100
289	20230905	144400	571849385	2910	2910	2910	2910	500
290	20230905	144300	570394385	2910	2910	2910	2910	200
291	20230905	144200	569812385	2910	2910	2910	2910	0
292	20230905	144100	569812385	2910	2910	2910	2910	0
293	20230905	144000	569812385	2910	2910	2910	2910	0
294	20230905	143900	569812385	2910	2910	2910	2910	0
295	20230905	143800	569812385	2910	2910	2910	2910	0
296	20230905	143700	569812385	2910	2910	2910	2910	600
297	20230905	143600	568066385	2910	2910	2910	2910	0
298	20230905	143500	568066385	2910	2910	2910	2910	0
299	20230905	143400	568066385	2910	2910	2910	2910	0
300	20230905	143300	568066385	2910	2910	2910	2910	0
301	20230905	143200	568066385	2910	2910	2910	2910	0
302	20230905	143100	568066385	2910	2910	2910	2910	0
303	20230905	143000	568066385	2910	2920	2920	2910	101
304	20230905	142900	567771475	2920	2920	2920	2920	1
305	20230905	142800	567768555	2910	2910	2910	2910	0
306	20230905	142700	567768555	2910	2910	2910	2910	20
307	20230905	142600	567710355	2920	2920	2920	2920	5300
308	20230905	142500	552234355	2920	2920	2920	2920	0
309	20230905	142400	552234355	2920	2920	2920	2920	0
310	20230905	142300	552234355	2920	2920	2920	2920	10
311	20230905	142200	552205155	2920	2920	2920	2920	0
312	20230905	142100	552205155	2920	2920	2920	2920	0
313	20230905	142000	552205155	2920	2920	2920	2920	0
314	20230905	141900	552205155	2920	2920	2920	2920	690
315	20230905	141800	550190355	2910	2910	2910	2910	0
316	20230905	141700	550190355	2910	2910	2910	2910	0
317	20230905	141600	550190355	2910	2910	2910	2910	0
318	20230905	141500	550190355	2910	2910	2910	2910	2
319	20230905	141400	550184535	2910	2910	2910	2910	100
320	20230905	141300	549893535	2910	2910	2910	2910	43
321	20230905	141200	549768405	2910	2910	2910	2910	130
322	20230905	141100	549390105	2910	2910	2910	2910	4000
323	20230905	141000	537750105	2910	2920	2920	2910	2
324	20230905	140900	537744275	2915	2915	2915	2915	100
325	20230905	140800	537452775	2905	2905	2905	2905	0
326	20230905	140700	537452775	2905	2905	2905	2905	0
327	20230905	140600	537452775	2905	2905	2905	2905	48
328	20230905	140500	537313335	2905	2910	2910	2905	1581
329	20230905	140400	532718295	2915	2915	2915	2915	3
330	20230905	140300	532709550	2920	2920	2920	2920	0
331	20230905	140200	532709550	2920	2920	2920	2920	0
332	20230905	140100	532709550	2920	2920	2920	2920	0
333	20230905	140000	532709550	2920	2920	2920	2920	0
334	20230905	135900	532709550	2920	2920	2920	2920	7
335	20230905	135800	532689110	2915	2915	2915	2915	136
336	20230905	135700	532292670	2920	2920	2920	2920	0
337	20230905	135600	532292670	2920	2920	2920	2920	0
338	20230905	135500	532292670	2920	2920	2920	2920	343
339	20230905	135400	531291110	2915	2915	2915	2915	0
340	20230905	135300	531291110	2915	2915	2915	2915	0
341	20230905	135200	531291110	2915	2920	2920	2915	202
342	20230905	135100	530701280	2920	2920	2920	2920	0
343	20230905	135000	530701280	2920	2920	2920	2920	0
344	20230905	134900	530701280	2920	2920	2920	2920	0
345	20230905	134800	530701280	2920	2920	2920	2920	207
346	20230905	134700	530096840	2920	2920	2920	2920	0
347	20230905	134600	530096840	2920	2920	2920	2920	100
348	20230905	134500	529804840	2920	2920	2920	2920	100
349	20230905	134400	529512840	2920	2920	2920	2915	1232
350	20230905	134300	525915425	2920	2920	2920	2920	25
351	20230905	134200	525842425	2915	2915	2915	2915	0
352	20230905	134100	525842425	2915	2915	2915	2915	0
353	20230905	134000	525842425	2915	2915	2915	2915	0
354	20230905	133900	525842425	2915	2915	2915	2915	0
355	20230905	133800	525842425	2915	2915	2915	2915	0
356	20230905	133700	525842425	2915	2915	2915	2915	0
357	20230905	133600	525842425	2915	2915	2915	2915	0
358	20230905	133500	525842425	2915	2915	2915	2915	0
359	20230905	133400	525842425	2915	2915	2915	2915	0
360	20230905	133300	525842425	2915	2915	2915	2915	0
361	20230905	133200	525842425	2915	2915	2915	2915	100
362	20230905	133100	525550925	2910	2910	2910	2910	0
363	20230905	133000	525550925	2910	2910	2910	2910	350
364	20230905	132900	524532425	2920	2920	2920	2920	0
365	20230905	132800	524532425	2920	2920	2920	2920	0
366	20230905	132700	524532425	2920	2920	2920	2920	345
367	20230905	132600	523525025	2910	2910	2910	2910	0
368	20230905	132500	523525025	2910	2910	2910	2910	0
369	20230905	132400	523525025	2910	2910	2910	2910	0
370	20230905	132300	523525025	2910	2910	2910	2910	0
371	20230905	132200	523525025	2910	2910	2910	2910	0
372	20230905	132100	523525025	2910	2910	2910	2910	0
373	20230905	132000	523525025	2910	2910	2910	2910	0
374	20230905	131900	523525025	2910	2910	2910	2910	0
375	20230905	131800	523525025	2910	2910	2910	2910	0
376	20230905	131700	523525025	2910	2910	2910	2910	0
377	20230905	131600	523525025	2910	2910	2910	2910	447
378	20230905	131500	522224255	2910	2910	2910	2910	25
379	20230905	131400	522151505	2910	2910	2910	2910	1
380	20230905	131300	522148595	2905	2905	2905	2905	0
381	20230905	131200	522148595	2905	2905	2905	2905	0
382	20230905	131100	522148595	2905	2905	2905	2905	153
383	20230905	131000	521704130	2910	2910	2910	2910	0
384	20230905	130900	521704130	2910	2910	2910	2910	0
385	20230905	130800	521704130	2910	2910	2910	2910	700
386	20230905	130700	519667130	2910	2910	2910	2910	200
387	20230905	130600	519085130	2910	2905	2910	2905	348
388	20230905	130500	518074090	2905	2905	2905	2905	98
389	20230905	130400	517789400	2910	2910	2910	2905	9
390	20230905	130300	517763215	2910	2910	2910	2910	0
391	20230905	130200	517763215	2910	2910	2910	2910	0
392	20230905	130100	517763215	2910	2910	2920	2910	2848
393	20230905	130000	509474525	2915	2915	2915	2915	1183
394	20230905	125900	506026080	2915	2915	2915	2915	1862
395	20230905	125800	500598350	2920	2920	2920	2920	3510
396	20230905	125700	490349150	2925	2925	2930	2925	1213
397	20230905	125600	486801110	2925	2925	2925	2925	0
398	20230905	125500	486801110	2925	2925	2925	2925	0
399	20230905	125400	486801110	2925	2925	2925	2925	0
400	20230905	125300	486801110	2925	2925	2925	2925	3807
401	20230905	125200	475665635	2925	2925	2925	2925	0
402	20230905	125100	475665635	2925	2925	2925	2925	0
403	20230905	125000	475665635	2925	2920	2930	2920	5
404	20230905	124900	475651010	2925	2925	2925	2925	0
405	20230905	124800	475651010	2925	2925	2925	2925	17
406	20230905	124700	475601285	2920	2920	2920	2920	0
407	20230905	124600	475601285	2920	2920	2920	2920	294
408	20230905	124500	474742805	2920	2920	2920	2920	0
409	20230905	124400	474742805	2920	2920	2920	2920	0
410	20230905	124300	474742805	2920	2920	2920	2920	0
411	20230905	124200	474742805	2920	2910	2920	2910	2
412	20230905	124100	474736975	2910	2910	2910	2910	0
413	20230905	124000	474736975	2910	2910	2910	2910	0
414	20230905	123900	474736975	2910	2910	2910	2910	0
415	20230905	123800	474736975	2910	2915	2915	2910	2
416	20230905	123700	474731150	2925	2925	2925	2925	0
417	20230905	123600	474731150	2925	2925	2925	2925	0
418	20230905	123500	474731150	2925	2925	2925	2925	45
419	20230905	123400	474599525	2925	2925	2925	2925	100
420	20230905	123300	474307025	2925	2925	2925	2925	5
421	20230905	123200	474292400	2910	2910	2910	2910	0
422	20230905	123100	474292400	2910	2910	2910	2910	0
423	20230905	123000	474292400	2910	2910	2910	2910	0
424	20230905	122900	474292400	2910	2910	2910	2910	0
425	20230905	122800	474292400	2910	2910	2910	2910	0
426	20230905	122700	474292400	2910	2910	2910	2910	0
427	20230905	122600	474292400	2910	2910	2910	2910	900
428	20230905	122500	471673400	2905	2905	2905	2905	94
429	20230905	122400	471400330	2910	2910	2910	2910	5
430	20230905	122300	471385780	2910	2910	2910	2910	1
431	20230905	122200	471382870	2910	2910	2910	2910	99
432	20230905	122100	471094780	2910	2910	2910	2910	1901
433	20230905	122000	465562870	2910	2920	2920	2910	130
434	20230905	121900	465184270	2920	2920	2920	2920	185
435	20230905	121800	464644070	2925	2925	2925	2925	26
436	20230905	121700	464568020	2925	2925	2925	2925	20
437	20230905	121600	464509520	2925	2925	2925	2925	0
438	20230905	121500	464509520	2925	2925	2925	2925	0
439	20230905	121400	464509520	2925	2925	2925	2925	0
440	20230905	121300	464509520	2925	2925	2925	2925	0
441	20230905	121200	464509520	2925	2925	2925	2925	0
442	20230905	121100	464509520	2925	2925	2925	2925	396
443	20230905	121000	463351220	2915	2915	2915	2915	230
444	20230905	120900	462680770	2915	2915	2915	2915	135
445	20230905	120800	462287245	2915	2915	2915	2915	61
446	20230905	120700	462109430	2915	2915	2915	2915	33
447	20230905	120600	462013235	2905	2905	2905	2905	0
448	20230905	120500	462013235	2905	2915	2915	2905	1257
449	20230905	120400	458349180	2915	2915	2915	2915	1
450	20230905	120300	458346265	2910	2910	2910	2910	273
451	20230905	120200	457551835	2900	2900	2900	2900	0
452	20230905	120100	457551835	2900	2900	2900	2900	0
453	20230905	120000	457551835	2900	2900	2900	2900	45
454	20230905	115900	457421335	2900	2900	2900	2900	0
455	20230905	115800	457421335	2900	2900	2900	2900	0
456	20230905	115700	457421335	2900	2900	2900	2900	200
457	20230905	115600	456841335	2895	2895	2895	2895	0
458	20230905	115500	456841335	2895	2895	2895	2895	0
459	20230905	115400	456841335	2895	2900	2900	2895	1610
460	20230905	115300	452180260	2895	2900	2900	2895	1754
461	20230905	115200	447097805	2900	2900	2900	2900	306
462	20230905	115100	446210405	2900	2900	2900	2900	0
463	20230905	115000	446210405	2900	2900	2900	2900	160
464	20230905	114900	445746405	2895	2895	2895	2895	0
465	20230905	114800	445746405	2895	2905	2905	2895	1571
466	20230905	114700	441189770	2915	2915	2915	2915	0
467	20230905	114600	441189770	2915	2915	2915	2915	0
468	20230905	114500	441189770	2915	2900	2915	2895	6125
469	20230905	114400	423455340	2895	2895	2895	2895	0
470	20230905	114300	423455340	2895	2910	2910	2895	5682
471	20230905	114200	406965150	2910	2910	2910	2910	0
472	20230905	114100	406965150	2910	2910	2910	2910	0
473	20230905	114000	406965150	2910	2910	2910	2910	0
474	20230905	113900	406965150	2910	2910	2910	2910	0
475	20230905	113800	406965150	2910	2910	2910	2910	34
476	20230905	113700	406866210	2910	2910	2910	2910	100
477	20230905	113600	406575210	2910	2910	2910	2910	5
478	20230905	113500	406560660	2910	2900	2910	2900	707
479	20230905	113400	404510260	2895	2920	2920	2895	3570
480	20230905	113300	394163560	2920	2920	2920	2920	18
481	20230905	113200	394111000	2920	2920	2920	2920	48
482	20230905	113100	393970840	2920	2920	2920	2920	0
483	20230905	113000	393970840	2920	2910	2920	2895	6766
484	20230905	112900	374324070	2920	2920	2920	2920	170
485	20230905	112800	373827670	2905	2905	2905	2905	51
486	20230905	112700	373679515	2905	2905	2905	2905	1900
487	20230905	112600	368160015	2900	2910	2910	2900	11110
488	20230905	112500	335906895	2915	2915	2915	2915	0
489	20230905	112400	335906895	2915	2915	2915	2915	343
490	20230905	112300	334907050	2915	2915	2915	2915	2
491	20230905	112200	334901220	2910	2920	2920	2910	5003
492	20230905	112100	320342370	2920	2915	2920	2915	360
493	20230905	112000	319292945	2915	2925	2925	2915	10587
494	20230905	111900	288407155	2930	2925	2930	2925	87
495	20230905	111800	288152485	2930	2930	2930	2930	0
496	20230905	111700	288152485	2930	2930	2930	2930	500
497	20230905	111600	286687485	2925	2925	2925	2925	0
498	20230905	111500	286687485	2925	2925	2925	2925	100
499	20230905	111400	286394985	2925	2930	2930	2925	1301
500	20230905	111300	282588690	2930	2930	2930	2930	173
501	20230905	111200	282081800	2925	2925	2925	2925	0
502	20230905	111100	282081800	2925	2925	2925	2925	0
503	20230905	111000	282081800	2925	2925	2925	2925	0
504	20230905	110900	282081800	2925	2925	2925	2925	0
505	20230905	110800	282081800	2925	2925	2925	2925	0
506	20230905	110700	282081800	2925	2925	2925	2925	454
507	20230905	110600	280753850	2930	2930	2930	2930	0
508	20230905	110500	280753850	2930	2930	2930	2930	60
509	20230905	110400	280578050	2940	2940	2940	2940	100
510	20230905	110300	280284050	2915	2940	2940	2915	25483
511	20230905	110200	205738145	2935	2940	2940	2935	11511
512	20230905	110100	171913360	2940	2940	2940	2940	0
513	20230905	110000	171913360	2940	2940	2940	2940	0
514	20230905	105900	171913360	2940	2940	2940	2940	0
515	20230905	105800	171913360	2940	2940	2940	2940	0
516	20230905	105700	171913360	2940	2940	2940	2940	0
517	20230905	105600	171913360	2940	2940	2940	2940	0
518	20230905	105500	171913360	2940	2940	2940	2940	0
519	20230905	105400	171913360	2940	2945	2945	2940	3860
520	20230905	105300	160546660	2945	2945	2945	2945	0
521	20230905	105200	160546660	2945	2945	2945	2945	6
522	20230905	105100	160528990	2945	2945	2945	2945	0
523	20230905	105000	160528990	2945	2950	2950	2945	970
524	20230905	104900	157672190	2945	2945	2945	2945	0
525	20230905	104800	157672190	2945	2945	2945	2945	0
526	20230905	104700	157672190	2945	2945	2945	2945	0
527	20230905	104600	157672190	2945	2945	2945	2945	0
528	20230905	104500	157672190	2945	2945	2945	2945	0
529	20230905	104400	157672190	2945	2945	2945	2945	0
530	20230905	104300	157672190	2945	2945	2945	2945	0
531	20230905	104200	157672190	2945	2945	2945	2945	0
532	20230905	104100	157672190	2945	2950	2950	2945	1269
533	20230905	104000	153933090	2945	2945	2945	2945	0
534	20230905	103900	153933090	2945	2945	2945	2945	0
535	20230905	103800	153933090	2945	2945	2945	2945	0
536	20230905	103700	153933090	2945	2945	2945	2945	0
537	20230905	103600	153933090	2945	2950	2950	2945	3000
538	20230905	103500	145095340	2950	2950	2950	2950	0
539	20230905	103400	145095340	2950	2950	2950	2950	0
540	20230905	103300	145095340	2950	2950	2950	2950	0
541	20230905	103200	145095340	2950	2950	2950	2950	0
542	20230905	103100	145095340	2950	2950	2950	2950	0
543	20230905	103000	145095340	2950	2945	2950	2945	2761
544	20230905	102900	136961695	2940	2940	2940	2940	0
545	20230905	102800	136961695	2940	2940	2940	2940	409
546	20230905	102700	135759235	2945	2945	2945	2945	170
547	20230905	102600	135258585	2945	2945	2945	2945	0
548	20230905	102500	135258585	2945	2945	2945	2945	1271
549	20230905	102400	131515490	2945	2945	2945	2945	0
550	20230905	102300	131515490	2945	2945	2945	2945	0
551	20230905	102200	131515490	2945	2945	2945	2945	1119
552	20230905	102100	128220035	2950	2965	2965	2950	638
553	20230905	102000	126337785	2945	2945	2945	2945	0
554	20230905	101900	126337785	2945	2945	2945	2945	0
555	20230905	101800	126337785	2945	2945	2945	2945	0
556	20230905	101700	126337785	2945	2945	2945	2945	0
557	20230905	101600	126337785	2945	2945	2945	2945	0
558	20230905	101500	126337785	2945	2945	2945	2945	0
559	20230905	101400	126337785	2945	2950	2950	2945	50
560	20230905	101300	126190505	2965	2965	2965	2965	30
561	20230905	101200	126101555	2965	2965	2965	2965	100
562	20230905	101100	125805055	2950	2950	2950	2950	0
563	20230905	101000	125805055	2950	2950	2950	2950	1325
564	20230905	100900	121896305	2950	2950	2950	2950	100
565	20230905	100800	121601305	2950	2950	2950	2950	4
566	20230905	100700	121589505	2950	2950	2950	2950	0
567	20230905	100600	121589505	2950	2950	2950	2950	0
568	20230905	100500	121589505	2950	2950	2950	2950	3
569	20230905	100400	121580655	2950	2950	2950	2950	20
570	20230905	100300	121521655	2950	2950	2950	2950	30
571	20230905	100200	121433155	2950	2950	2950	2950	0
572	20230905	100100	121433155	2950	2950	2950	2950	200
573	20230905	100000	120843155	2945	2945	2945	2945	27
574	20230905	095900	120763640	2940	2940	2940	2940	0
575	20230905	095800	120763640	2940	2945	2945	2940	1000
576	20230905	095700	117821890	2940	2940	2940	2940	0
577	20230905	095600	117821890	2940	2945	2945	2940	2000
578	20230905	095500	111941670	2945	2945	2945	2945	11
579	20230905	095400	111909275	2940	2940	2940	2940	152
580	20230905	095300	111462395	2945	2945	2945	2945	4100
581	20230905	095200	99387895	2945	2945	2945	2945	0
582	20230905	095100	99387895	2945	2945	2945	2945	501
583	20230905	095000	97912450	2950	2950	2950	2950	3
584	20230905	094900	97903600	2945	2945	2945	2945	0
585	20230905	094800	97903600	2945	2945	2950	2945	800
586	20230905	094700	95547590	2940	2940	2940	2940	0
587	20230905	094600	95547590	2940	2940	2940	2940	2
588	20230905	094500	95541710	2940	2940	2940	2940	1506
589	20230905	094400	91114070	2935	2940	2940	2935	3226
590	20230905	094300	81637675	2945	2945	2945	2945	1033
591	20230905	094200	78595490	2940	2945	2945	2940	1653
592	20230905	094100	73735645	2945	2945	2945	2945	200
593	20230905	094000	73146645	2950	2950	2950	2950	21
594	20230905	093900	73084695	2960	2950	2960	2940	5010
595	20230905	093800	58341455	2955	2950	2955	2950	3298
596	20230905	093700	48609295	2965	2955	2965	2950	350
597	20230905	093600	47574785	2955	2965	2965	2955	728
598	20230905	093500	45423255	2955	2960	2960	2955	694
599	20230905	093400	43372060	2970	2970	2970	2970	14
600	20230905	093300	43330480	2970	2960	2970	2960	6281
601	20230905	093200	24738690	2960	2970	2970	2960	1573
602	20230905	093100	20077000	2970	2970	2970	2970	10
603	20230905	093000	20047300	2970	2970	2970	2970	328
604	20230905	092900	19073140	2970	2970	2970	2970	1
605	20230905	092800	19070170	2970	2970	2970	2970	0
606	20230905	092700	19070170	2970	2970	2970	2970	0
607	20230905	092600	19070170	2970	2970	2970	2970	99
608	20230905	092500	18776140	2975	2975	2975	2975	336
609	20230905	092400	17776540	2980	2980	2980	2975	2578
610	20230905	092300	10100355	2985	2985	2985	2985	1
611	20230905	092200	10097370	2980	2985	2985	2980	821
612	20230905	092100	7650770	2980	2980	2980	2980	293
613	20230905	092000	6777630	2980	2980	2980	2980	0
614	20230905	091900	6777630	2980	2980	2980	2980	0
615	20230905	091800	6777630	2980	2980	2980	2980	0
616	20230905	091700	6777630	2980	2980	2980	2980	33
617	20230905	091600	6679290	2980	2980	2980	2980	0
618	20230905	091500	6679290	2980	2980	2980	2980	0
619	20230905	091400	6679290	2980	2980	2980	2980	500
620	20230905	091300	5189290	2975	2975	2975	2975	0
621	20230905	091200	5189290	2975	2980	2980	2975	358
622	20230905	091100	4123740	2980	2990	2990	2980	644
623	20230905	091000	2204480	2990	2985	2990	2985	64
624	20230905	090900	2013135	2990	2990	2990	2990	30
625	20230905	090800	1923435	2990	2990	2990	2990	63
626	20230905	090700	1735065	2985	2985	2985	2985	1
627	20230905	090600	1732080	2975	2975	2975	2975	0
628	20230905	090500	1732080	2975	2975	2975	2975	44
629	20230905	090400	1601180	2990	2985	2990	2985	21
630	20230905	090300	1538420	2990	2990	2990	2990	1
631	20230905	090200	1535430	2980	2980	2980	2980	334
632	20230905	090100	540110	2980	2980	2980	2980	0
633	20230905	090000	540110	2980	3020	3020	2975	181