KissMeData/010660/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185000	1574426295	4065	4065	4065	4065	8759
3	20230905	184900	1574426295	4065	4065	4065	4065	0
4	20230905	184800	1574426295	4065	4065	4065	4065	0
5	20230905	184700	1574426295	4065	4065	4065	4065	0
6	20230905	184600	1574426295	4065	4065	4065	4065	0
7	20230905	184500	1574426295	4065	4065	4065	4065	0
8	20230905	184400	1574426295	4065	4065	4065	4065	0
9	20230905	184300	1574426295	4065	4065	4065	4065	0
10	20230905	184200	1574426295	4065	4065	4065	4065	0
11	20230905	184100	1574426295	4065	4065	4065	4065	0
12	20230905	184000	1574426295	4065	4065	4065	4065	0
13	20230905	183900	1574426295	4065	4065	4065	4065	0
14	20230905	183800	1574426295	4065	4065	4065	4065	0
15	20230905	183700	1574426295	4065	4065	4065	4065	0
16	20230905	183600	1574426295	4065	4065	4065	4065	0
17	20230905	183500	1574426295	4065	4065	4065	4065	0
18	20230905	183400	1574426295	4065	4065	4065	4065	0
19	20230905	183300	1574426295	4065	4065	4065	4065	0
20	20230905	183200	1574426295	4065	4065	4065	4065	0
21	20230905	183100	1574426295	4065	4065	4065	4065	0
22	20230905	183000	1574426295	4065	4065	4065	4065	0
23	20230905	182900	1574426295	4065	4065	4065	4065	0
24	20230905	182800	1574426295	4065	4065	4065	4065	0
25	20230905	182700	1574426295	4065	4065	4065	4065	0
26	20230905	182600	1574426295	4065	4065	4065	4065	0
27	20230905	182500	1574426295	4065	4065	4065	4065	0
28	20230905	182400	1574426295	4065	4065	4065	4065	0
29	20230905	182300	1574426295	4065	4065	4065	4065	0
30	20230905	182200	1574426295	4065	4065	4065	4065	0
31	20230905	182100	1574426295	4065	4065	4065	4065	0
32	20230905	182000	1574426295	4065	4065	4065	4065	8759
33	20230905	181900	1574426295	4065	4065	4065	4065	0
34	20230905	181800	1574426295	4065	4065	4065	4065	0
35	20230905	181700	1574426295	4065	4065	4065	4065	0
36	20230905	181600	1574426295	4065	4065	4065	4065	0
37	20230905	181500	1574426295	4065	4065	4065	4065	0
38	20230905	181400	1574426295	4065	4065	4065	4065	0
39	20230905	181300	1574426295	4065	4065	4065	4065	0
40	20230905	181200	1574426295	4065	4065	4065	4065	0
41	20230905	181100	1574426295	4065	4065	4065	4065	0
42	20230905	181000	1574426295	4065	4065	4065	4065	0
43	20230905	180900	1574426295	4065	4065	4065	4065	0
44	20230905	180800	1574426295	4065	4065	4065	4065	0
45	20230905	180700	1574426295	4065	4065	4065	4065	0
46	20230905	180600	1574426295	4065	4065	4065	4065	0
47	20230905	180500	1574426295	4065	4065	4065	4065	0
48	20230905	180400	1574426295	4065	4065	4065	4065	0
49	20230905	180300	1574426295	4065	4065	4065	4065	0
50	20230905	180200	1574426295	4065	4065	4065	4065	0
51	20230905	180100	1574426295	4065	4065	4065	4065	0
52	20230905	180000	1574426295	4065	4065	4065	4065	0
53	20230905	175900	1574426295	4065	4065	4065	4065	0
54	20230905	175800	1574426295	4065	4065	4065	4065	0
55	20230905	175700	1574426295	4065	4065	4065	4065	0
56	20230905	175600	1574426295	4065	4065	4065	4065	0
57	20230905	175500	1574426295	4065	4065	4065	4065	0
58	20230905	175400	1574426295	4065	4065	4065	4065	0
59	20230905	175300	1574426295	4065	4065	4065	4065	0
60	20230905	175200	1574426295	4065	4065	4065	4065	0
61	20230905	175100	1574426295	4065	4065	4065	4065	0
62	20230905	175000	1574426295	4065	4065	4065	4065	8759
63	20230905	174900	1574426295	4065	4065	4065	4065	0
64	20230905	174800	1574426295	4065	4065	4065	4065	0
65	20230905	174700	1574426295	4065	4065	4065	4065	0
66	20230905	174600	1574426295	4065	4065	4065	4065	0
67	20230905	174500	1574426295	4065	4065	4065	4065	0
68	20230905	174400	1574426295	4065	4065	4065	4065	0
69	20230905	174300	1574426295	4065	4065	4065	4065	0
70	20230905	174200	1574426295	4065	4065	4065	4065	0
71	20230905	174100	1574426295	4065	4065	4065	4065	0
72	20230905	174000	1574426295	4065	4065	4065	4065	0
73	20230905	173900	1574426295	4065	4065	4065	4065	0
74	20230905	173800	1574426295	4065	4065	4065	4065	0
75	20230905	173700	1574426295	4065	4065	4065	4065	0
76	20230905	173600	1574426295	4065	4065	4065	4065	0
77	20230905	173500	1574426295	4065	4065	4065	4065	0
78	20230905	173400	1574426295	4065	4065	4065	4065	0
79	20230905	173300	1574426295	4065	4065	4065	4065	0
80	20230905	173200	1574426295	4065	4065	4065	4065	0
81	20230905	173100	1574426295	4065	4065	4065	4065	0
82	20230905	173000	1574426295	4065	4065	4065	4065	0
83	20230905	172900	1574426295	4065	4065	4065	4065	0
84	20230905	172800	1574426295	4065	4065	4065	4065	0
85	20230905	172700	1574426295	4065	4065	4065	4065	0
86	20230905	172600	1574426295	4065	4065	4065	4065	0
87	20230905	172500	1574426295	4065	4065	4065	4065	0
88	20230905	172400	1574426295	4065	4065	4065	4065	0
89	20230905	172300	1574426295	4065	4065	4065	4065	0
90	20230905	172200	1574426295	4065	4065	4065	4065	0
91	20230905	172100	1574426295	4065	4065	4065	4065	0
92	20230905	172000	1574426295	4065	4065	4065	4065	8759
93	20230905	171900	1574426295	4065	4065	4065	4065	0
94	20230905	171800	1574426295	4065	4065	4065	4065	0
95	20230905	171700	1574426295	4065	4065	4065	4065	0
96	20230905	171600	1574426295	4065	4065	4065	4065	0
97	20230905	171500	1574426295	4065	4065	4065	4065	0
98	20230905	171400	1574426295	4065	4065	4065	4065	0
99	20230905	171300	1574426295	4065	4065	4065	4065	0
100	20230905	171200	1574426295	4065	4065	4065	4065	0
101	20230905	171100	1574426295	4065	4065	4065	4065	0
102	20230905	171000	1574426295	4065	4065	4065	4065	0
103	20230905	170900	1574426295	4065	4065	4065	4065	0
104	20230905	170800	1574426295	4065	4065	4065	4065	0
105	20230905	170700	1574426295	4065	4065	4065	4065	0
106	20230905	170600	1574426295	4065	4065	4065	4065	0
107	20230905	170500	1574426295	4065	4065	4065	4065	0
108	20230905	170400	1574426295	4065	4065	4065	4065	0
109	20230905	170300	1574426295	4065	4065	4065	4065	0
110	20230905	170200	1574426295	4065	4065	4065	4065	0
111	20230905	170100	1574426295	4065	4065	4065	4065	0
112	20230905	170000	1574426295	4065	4065	4065	4065	0
113	20230905	165900	1574426295	4065	4065	4065	4065	0
114	20230905	165800	1574426295	4065	4065	4065	4065	0
115	20230905	165700	1574426295	4065	4065	4065	4065	0
116	20230905	165600	1574426295	4065	4065	4065	4065	0
117	20230905	165500	1574426295	4065	4065	4065	4065	0
118	20230905	165400	1574426295	4065	4065	4065	4065	0
119	20230905	165300	1574426295	4065	4065	4065	4065	0
120	20230905	165200	1574426295	4065	4065	4065	4065	0
121	20230905	165100	1574426295	4065	4065	4065	4065	0
122	20230905	165000	1574426295	4065	4065	4065	4065	8759
123	20230905	164900	1574426295	4065	4065	4065	4065	0
124	20230905	164800	1574426295	4065	4065	4065	4065	0
125	20230905	164700	1574426295	4065	4065	4065	4065	0
126	20230905	164600	1574426295	4065	4065	4065	4065	0
127	20230905	164500	1574426295	4065	4065	4065	4065	0
128	20230905	164400	1574426295	4065	4065	4065	4065	0
129	20230905	164300	1574426295	4065	4065	4065	4065	0
130	20230905	164200	1574426295	4065	4065	4065	4065	0
131	20230905	164100	1574426295	4065	4065	4065	4065	0
132	20230905	164000	1574426295	4065	4065	4065	4065	0
133	20230905	163900	1574426295	4065	4065	4065	4065	0
134	20230905	163800	1574426295	4065	4065	4065	4065	0
135	20230905	163700	1574426295	4065	4065	4065	4065	0
136	20230905	163600	1574426295	4065	4065	4065	4065	0
137	20230905	163500	1574426295	4065	4065	4065	4065	0
138	20230905	163400	1574426295	4065	4065	4065	4065	0
139	20230905	163300	1574426295	4065	4065	4065	4065	0
140	20230905	163200	1574426295	4065	4065	4065	4065	0
141	20230905	163100	1574426295	4065	4065	4065	4065	0
142	20230905	163000	1574426295	4065	4065	4065	4065	0
143	20230905	162900	1574426295	4065	4065	4065	4065	0
144	20230905	162800	1574426295	4065	4065	4065	4065	0
145	20230905	162700	1574426295	4065	4065	4065	4065	0
146	20230905	162600	1574426295	4065	4065	4065	4065	0
147	20230905	162500	1574426295	4065	4065	4065	4065	0
148	20230905	162400	1574426295	4065	4065	4065	4065	0
149	20230905	162300	1574426295	4065	4065	4065	4065	0
150	20230905	162200	1574426295	4065	4065	4065	4065	0
151	20230905	162100	1574426295	4065	4065	4065	4065	0
152	20230905	162000	1574426295	4065	4065	4065	4065	8759
153	20230905	161900	1574426295	4065	4065	4065	4065	0
154	20230905	161800	1574426295	4065	4065	4065	4065	0
155	20230905	161700	1574426295	4065	4065	4065	4065	0
156	20230905	161600	1574426295	4065	4065	4065	4065	0
157	20230905	161500	1574426295	4065	4065	4065	4065	0
158	20230905	161400	1574426295	4065	4065	4065	4065	0
159	20230905	161300	1574426295	4065	4065	4065	4065	0
160	20230905	161200	1574426295	4065	4065	4065	4065	0
161	20230905	161100	1574426295	4065	4065	4065	4065	0
162	20230905	161000	1574426295	4065	4065	4065	4065	0
163	20230905	160900	1574426295	4065	4065	4065	4065	0
164	20230905	160800	1574426295	4065	4065	4065	4065	0
165	20230905	160700	1574426295	4065	4065	4065	4065	0
166	20230905	160600	1574426295	4065	4065	4065	4065	0
167	20230905	160500	1574426295	4065	4065	4065	4065	0
168	20230905	160400	1574426295	4065	4065	4065	4065	0
169	20230905	160300	1574426295	4065	4065	4065	4065	0
170	20230905	160200	1574426295	4065	4065	4065	4065	0
171	20230905	160100	1574426295	4065	4065	4065	4065	0
172	20230905	160000	1574426295	4065	4065	4065	4065	0
173	20230905	155900	1574426295	4065	4065	4065	4065	0
174	20230905	155800	1574426295	4065	4065	4065	4065	0
175	20230905	155700	1574426295	4065	4065	4065	4065	0
176	20230905	155600	1574426295	4065	4065	4065	4065	0
177	20230905	155500	1574426295	4065	4065	4065	4065	0
178	20230905	155400	1574426295	4065	4065	4065	4065	0
179	20230905	155300	1574426295	4065	4065	4065	4065	0
180	20230905	155200	1574426295	4065	4065	4065	4065	0
181	20230905	155100	1574426295	4065	4065	4065	4065	0
182	20230905	155000	1574426295	4065	4065	4065	4065	8759
183	20230905	154900	1574426295	4065	4065	4065	4065	0
184	20230905	154800	1574426295	4065	4065	4065	4065	0
185	20230905	154700	1574426295	4065	4065	4065	4065	0
186	20230905	154600	1574426295	4065	4065	4065	4065	0
187	20230905	154500	1574426295	4065	4065	4065	4065	0
188	20230905	154400	1574426295	4065	4065	4065	4065	0
189	20230905	154300	1574426295	4065	4065	4065	4065	0
190	20230905	154200	1574426295	4065	4065	4065	4065	0
191	20230905	154100	1574426295	4065	4065	4065	4065	0
192	20230905	154000	1574426295	4065	4065	4065	4065	0
193	20230905	153900	1574426295	4065	4065	4065	4065	0
194	20230905	153800	1574426295	4065	4065	4065	4065	0
195	20230905	153700	1574426295	4065	4065	4065	4065	0
196	20230905	153600	1574426295	4065	4065	4065	4065	0
197	20230905	153500	1574426295	4065	4065	4065	4065	0
198	20230905	153400	1574426295	4065	4065	4065	4065	0
199	20230905	153300	1574426295	4065	4065	4065	4065	0
200	20230905	153200	1574426295	4065	4065	4065	4065	0
201	20230905	153100	1574426295	4065	4065	4065	4065	0
202	20230905	153000	1574426295	4065	4065	4065	4065	8759
203	20230905	152900	1538820960	4075	4075	4075	4075	0
204	20230905	152800	1538820960	4075	4075	4075	4075	0
205	20230905	152700	1538820960	4075	4075	4075	4075	0
206	20230905	152600	1538820960	4075	4075	4075	4075	0
207	20230905	152500	1538820960	4075	4075	4075	4075	0
208	20230905	152400	1538820960	4075	4075	4075	4075	0
209	20230905	152300	1538820960	4075	4075	4075	4075	0
210	20230905	152200	1538820960	4075	4075	4075	4075	0
211	20230905	152100	1538820960	4075	4075	4075	4075	0
212	20230905	152000	1538820960	4075	4075	4075	4075	0
213	20230905	151900	1538820960	4075	4080	4100	4075	2341
214	20230905	151800	1529264490	4080	4080	4080	4080	64
215	20230905	151700	1529003370	4090	4090	4090	4090	103
216	20230905	151600	1528582100	4100	4100	4100	4100	14
217	20230905	151500	1528524700	4075	4105	4105	4075	3292
218	20230905	151400	1515093500	4095	4110	4110	4095	311
219	20230905	151300	1513818190	4105	4100	4105	4100	1983
220	20230905	151200	1505680475	4100	4090	4100	4090	2970
221	20230905	151100	1493518335	4080	4090	4090	4080	17
222	20230905	151000	1493448965	4075	4090	4090	4075	30
223	20230905	150900	1493326595	4075	4090	4090	4075	864
224	20230905	150800	1489799925	4085	4090	4090	4085	90
225	20230905	150700	1489431855	4085	4090	4090	4085	2
226	20230905	150600	1489423680	4080	4090	4090	4080	4
227	20230905	150500	1489407340	4080	4090	4090	4080	2
228	20230905	150400	1489399170	4075	4075	4090	4075	604
229	20230905	150300	1486937855	4075	4085	4085	4075	2051
230	20230905	150200	1478563460	4085	4090	4090	4085	98
231	20230905	150100	1478162645	4090	4095	4095	4090	260
232	20230905	150000	1477098885	4095	4095	4095	4095	23
233	20230905	145900	1477004700	4090	4100	4100	4090	82
234	20230905	145800	1476668530	4090	4100	4100	4090	149
235	20230905	145700	1476057650	4085	4100	4100	4085	1000
236	20230905	145600	1471957725	4085	4100	4100	4085	805
237	20230905	145500	1468665265	4090	4090	4100	4090	842
238	20230905	145400	1465217085	4100	4100	4100	4090	2717
239	20230905	145300	1454099445	4090	4085	4100	4085	343
240	20230905	145200	1452696850	4085	4090	4090	4085	184
241	20230905	145100	1451944295	4085	4085	4085	4085	0
242	20230905	145000	1451944295	4085	4085	4085	4085	0
243	20230905	144900	1451944295	4085	4090	4090	4085	1392
244	20230905	144800	1446257475	4085	4085	4100	4085	183
245	20230905	144700	1445507870	4085	4095	4095	4085	940
246	20230905	144600	1441663275	4090	4095	4095	4090	131
247	20230905	144500	1441126835	4095	4095	4095	4095	0
248	20230905	144400	1441126835	4095	4095	4095	4095	100
249	20230905	144300	1440717335	4095	4100	4100	4095	495
250	20230905	144200	1438687840	4090	4100	4100	4090	2
251	20230905	144100	1438679650	4090	4090	4090	4090	3216
252	20230905	144000	1425526210	4090	4090	4100	4090	941
253	20230905	143900	1421677470	4090	4090	4095	4090	93
254	20230905	143800	1421296845	4090	4105	4105	4090	118
255	20230905	143700	1420813115	4085	4085	4085	4085	68
256	20230905	143600	1420535335	4085	4090	4090	4085	592
257	20230905	143500	1418114520	4090	4085	4090	4085	224
258	20230905	143400	1417198670	4085	4085	4090	4085	820
259	20230905	143300	1413848965	4085	4090	4095	4085	325
260	20230905	143200	1412520385	4090	4085	4090	4085	108
261	20230905	143100	1412079175	4085	4095	4095	4085	1436
262	20230905	143000	1406206110	4095	4100	4105	4095	461
263	20230905	142900	1404317770	4100	4105	4105	4100	2
264	20230905	142800	1404309565	4095	4095	4095	4095	852
265	20230905	142700	1400820625	4100	4115	4115	4100	2838
266	20230905	142600	1389159325	4125	4110	4125	4105	178
267	20230905	142500	1388427480	4130	4120	4130	4120	372
268	20230905	142400	1386893430	4120	4120	4120	4120	0
269	20230905	142300	1386893430	4120	4120	4120	4120	306
270	20230905	142200	1385632710	4120	4095	4120	4095	2347
271	20230905	142100	1376011170	4080	4080	4080	4080	0
272	20230905	142000	1376011170	4080	4095	4100	4080	7081
273	20230905	141900	1347104760	4095	4095	4095	4095	420
274	20230905	141800	1345384860	4100	4100	4100	4100	1
275	20230905	141700	1345380760	4095	4100	4100	4095	656
276	20230905	141600	1342691935	4100	4100	4100	4100	10
277	20230905	141500	1342650935	4100	4095	4100	4095	201
278	20230905	141400	1341827835	4100	4105	4105	4095	201
279	20230905	141300	1341003735	4100	4105	4105	4100	1313
280	20230905	141200	1335614075	4110	4120	4120	4110	750
281	20230905	141100	1332531055	4115	4115	4115	4115	1
282	20230905	141000	1332526940	4115	4120	4120	4115	28
283	20230905	140900	1332411595	4120	4130	4130	4120	1533
284	20230905	140800	1326095125	4130	4130	4130	4130	320
285	20230905	140700	1324773525	4125	4130	4130	4125	365
286	20230905	140600	1323267575	4130	4130	4130	4130	2
287	20230905	140500	1323259315	4130	4130	4130	4125	296
288	20230905	140400	1322037085	4125	4135	4135	4125	48
289	20230905	140300	1321839070	4125	4125	4125	4125	150
290	20230905	140200	1321220320	4135	4125	4135	4125	426
291	20230905	140100	1319463060	4135	4125	4135	4125	73
292	20230905	140000	1319161925	4135	4130	4135	4125	501
293	20230905	135900	1317094430	4135	4130	4135	4130	370
294	20230905	135800	1315565815	4135	4130	4135	4115	129
295	20230905	135700	1315033070	4130	4130	4130	4130	207
296	20230905	135600	1314178160	4130	4130	4130	4130	40
297	20230905	135500	1314012960	4130	4120	4130	4105	523
298	20230905	135400	1311855345	4120	4130	4135	4120	734
299	20230905	135300	1308826120	4135	4130	4135	4130	602
300	20230905	135200	1306339850	4130	4130	4130	4130	788
301	20230905	135100	1303085410	4130	4120	4130	4120	542
302	20230905	135000	1300851985	4120	4110	4120	4105	677
303	20230905	134900	1298065000	4110	4110	4110	4110	5
304	20230905	134800	1298044450	4110	4110	4110	4105	404
305	20230905	134700	1296386010	4110	4110	4110	4110	7
306	20230905	134600	1296357240	4110	4110	4110	4105	14
307	20230905	134500	1296299755	4110	4110	4110	4110	1
308	20230905	134400	1296295645	4110	4110	4110	4110	6
309	20230905	134300	1296270985	4110	4110	4110	4110	10
310	20230905	134200	1296229885	4110	4110	4110	4110	0
311	20230905	134100	1296229885	4110	4115	4115	4110	937
312	20230905	134000	1292376755	4120	4120	4120	4120	0
313	20230905	133900	1292376755	4120	4120	4120	4120	101
314	20230905	133800	1291960635	4100	4100	4100	4100	17
315	20230905	133700	1291890935	4120	4110	4120	4100	2297
316	20230905	133600	1282446885	4100	4095	4100	4095	2371
317	20230905	133500	1272727640	4110	4110	4110	4100	563
318	20230905	133400	1270417400	4115	4115	4115	4115	10
319	20230905	133300	1270376250	4115	4100	4115	4100	4
320	20230905	133200	1270359835	4100	4105	4105	4100	2350
321	20230905	133100	1260724830	4115	4100	4115	4100	8901
322	20230905	133000	1224226120	4100	4100	4100	4100	2
323	20230905	132900	1224217920	4100	4100	4100	4090	1154
324	20230905	132800	1219488130	4100	4100	4100	4100	1574
325	20230905	132700	1213034730	4100	4100	4100	4100	1
326	20230905	132600	1213030630	4100	4100	4100	4100	10
327	20230905	132500	1212989630	4100	4095	4100	4095	11
328	20230905	132400	1212944540	4100	4090	4100	4090	301
329	20230905	132300	1211713440	4100	4090	4100	4085	3779
330	20230905	132200	1196243645	4085	4080	4085	4080	693
331	20230905	132100	1193413705	4080	4080	4080	4080	2
332	20230905	132000	1193405545	4090	4090	4090	4090	31
333	20230905	131900	1193278755	4085	4085	4085	4085	268
334	20230905	131800	1192183975	4085	4085	4085	4085	0
335	20230905	131700	1192183975	4085	4085	4085	4085	0
336	20230905	131600	1192183975	4085	4085	4085	4085	0
337	20230905	131500	1192183975	4085	4085	4085	4085	3
338	20230905	131400	1192171720	4085	4075	4085	4075	11
339	20230905	131300	1192126885	4085	4080	4085	4075	94
340	20230905	131200	1191743375	4085	4085	4085	4085	1
341	20230905	131100	1191739290	4085	4070	4085	4070	13
342	20230905	131000	1191686365	4085	4080	4085	4075	130
343	20230905	130900	1191156560	4085	4080	4085	4075	20
344	20230905	130800	1191074995	4085	4085	4085	4085	18
345	20230905	130700	1191001465	4085	4085	4085	4085	1
346	20230905	130600	1190997380	4070	4085	4085	4070	1306
347	20230905	130500	1185681820	4090	4090	4090	4090	0
348	20230905	130400	1185681820	4090	4090	4090	4090	13
349	20230905	130300	1185628650	4090	4090	4090	4090	10
350	20230905	130200	1185587750	4090	4090	4090	4090	0
351	20230905	130100	1185587750	4090	4090	4090	4075	8589
352	20230905	130000	1150587425	4070	4085	4085	4070	1287
353	20230905	125900	1145342705	4090	4090	4090	4090	3
354	20230905	125800	1145330435	4090	4090	4090	4090	0
355	20230905	125700	1145330435	4090	4090	4090	4090	0
356	20230905	125600	1145330435	4090	4080	4090	4075	480
357	20230905	125500	1143372445	4085	4085	4085	4085	5
358	20230905	125400	1143352020	4095	4095	4095	4095	0
359	20230905	125300	1143352020	4095	4095	4095	4095	6
360	20230905	125200	1143327450	4075	4075	4075	4075	840
361	20230905	125100	1139904450	4095	4095	4095	4095	1
362	20230905	125000	1139900355	4075	4085	4085	4075	156
363	20230905	124900	1139263635	4095	4095	4095	4095	0
364	20230905	124800	1139263635	4095	4095	4095	4095	500
365	20230905	124700	1137216135	4095	4090	4095	4080	2001
366	20230905	124600	1129045890	4095	4095	4095	4095	102
367	20230905	124500	1128628200	4095	4095	4095	4095	39
368	20230905	124400	1128468495	4095	4080	4095	4080	73
369	20230905	124300	1128170170	4080	4080	4080	4080	9
370	20230905	124200	1128133450	4090	4090	4090	4090	1
371	20230905	124100	1128129360	4090	4090	4090	4085	926
372	20230905	124000	1124346640	4085	4085	4085	4085	558
373	20230905	123900	1122067210	4090	4090	4090	4090	0
374	20230905	123800	1122067210	4090	4090	4090	4090	50
375	20230905	123700	1121862710	4100	4100	4100	4100	2
376	20230905	123600	1121854510	4100	4100	4100	4100	711
377	20230905	123500	1118939410	4100	4085	4100	4085	36
378	20230905	123400	1118792335	4100	4095	4100	4095	1404
379	20230905	123300	1113042950	4095	4060	4095	4060	213
380	20230905	123200	1112174870	4060	4075	4075	4060	1050
381	20230905	123100	1107899995	4075	4075	4075	4075	1
382	20230905	123000	1107895920	4090	4060	4090	4055	2595
383	20230905	122900	1097346720	4055	4080	4080	4055	2733
384	20230905	122800	1086228745	4090	4090	4090	4090	441
385	20230905	122700	1084425055	4090	4090	4090	4090	1
386	20230905	122600	1084420965	4090	4075	4090	4075	8
387	20230905	122500	1084388350	4095	4095	4095	4095	0
388	20230905	122400	1084388350	4095	4090	4095	4090	100
389	20230905	122300	1083979135	4095	4095	4095	4095	10
390	20230905	122200	1083938185	4095	4090	4095	4060	1705
391	20230905	122100	1076992405	4085	4085	4085	4085	130
392	20230905	122000	1076461355	4085	4095	4095	4085	271
393	20230905	121900	1075354310	4095	4075	4095	4075	285
394	20230905	121800	1074187895	4070	4085	4085	4070	746
395	20230905	121700	1071141700	4085	4075	4085	4075	139
396	20230905	121600	1070575240	4075	4070	4075	4070	586
397	20230905	121500	1068190205	4065	4065	4065	4065	1
398	20230905	121400	1068186140	4055	4055	4065	4055	2487
399	20230905	121300	1058076895	4055	4050	4055	4050	22
400	20230905	121200	1057987745	4050	4050	4050	4045	103
401	20230905	121100	1057571090	4045	4045	4045	4045	244
402	20230905	121000	1056584110	4065	4050	4065	4050	60
403	20230905	120900	1056340920	4045	4045	4045	4045	1000
404	20230905	120800	1052295920	4045	4045	4045	4045	12
405	20230905	120700	1052247380	4040	4045	4045	4040	1181
406	20230905	120600	1047476095	4045	4050	4050	4040	2277
407	20230905	120500	1038265680	4050	4050	4055	4050	4502
408	20230905	120400	1020032575	4055	4060	4060	4055	75
409	20230905	120300	1019728400	4060	4060	4065	4050	4205
410	20230905	120200	1002676330	4075	4075	4075	4075	0
411	20230905	120100	1002676330	4075	4075	4075	4075	1
412	20230905	120000	1002672255	4055	4060	4075	4055	3195
413	20230905	115900	989710240	4075	4070	4075	4060	322
414	20230905	115800	988399765	4060	4060	4070	4060	663
415	20230905	115700	985707975	4060	4070	4070	4060	4114
416	20230905	115600	969001015	4070	4075	4075	4070	73
417	20230905	115500	968703900	4070	4080	4080	4070	4093
418	20230905	115400	952036195	4080	4080	4080	4080	0
419	20230905	115300	952036195	4080	4080	4080	4080	133
420	20230905	115200	951493555	4080	4080	4080	4080	800
421	20230905	115100	948229555	4080	4080	4080	4080	254
422	20230905	115000	947193235	4080	4080	4080	4080	484
423	20230905	114900	945218515	4080	4090	4090	4080	3554
424	20230905	114800	930714080	4085	4085	4085	4085	232
425	20230905	114700	929766360	4085	4090	4090	4085	6
426	20230905	114600	929741845	4080	4085	4085	4080	512
427	20230905	114500	927650705	4085	4085	4085	4085	100
428	20230905	114400	927242205	4085	4085	4090	4085	33
429	20230905	114300	927107375	4085	4085	4085	4085	100
430	20230905	114200	926698875	4085	4090	4090	4085	930
431	20230905	114100	922899575	4085	4090	4090	4085	571
432	20230905	114000	920566540	4095	4095	4095	4095	30
433	20230905	113900	920443690	4095	4085	4095	4085	23
434	20230905	113800	920349665	4095	4095	4095	4095	0
435	20230905	113700	920349665	4095	4095	4095	4095	0
436	20230905	113600	920349665	4095	4095	4095	4085	4
437	20230905	113500	920333305	4085	4085	4085	4080	904
438	20230905	113400	916644545	4085	4085	4085	4085	4730
439	20230905	113300	897322495	4080	4090	4090	4080	3299
440	20230905	113200	883836895	4090	4100	4100	4090	1234
441	20230905	113100	878783570	4105	4105	4105	4105	11
442	20230905	113000	878738415	4100	4100	4100	4100	255
443	20230905	112900	877692915	4090	4090	4090	4090	200
444	20230905	112800	876874915	4085	4085	4085	4085	300
445	20230905	112700	875649415	4080	4080	4090	4075	9668
446	20230905	112600	836220045	4085	4105	4110	4080	17980
447	20230905	112500	762523335	4110	4130	4145	4110	13143
448	20230905	112400	708399995	4130	4130	4130	4125	614
449	20230905	112300	705864940	4125	4140	4150	4120	5387
450	20230905	112200	683561045	4130	4150	4155	4120	10544
451	20230905	112100	639959540	4140	4145	4155	4135	3120
452	20230905	112000	627014495	4155	4155	4155	4145	2093
453	20230905	111900	618321875	4145	4135	4155	4130	728
454	20230905	111800	615304270	4135	4135	4135	4135	120
455	20230905	111700	614808070	4135	4135	4135	4135	0
456	20230905	111600	614808070	4135	4135	4135	4135	100
457	20230905	111500	614394570	4135	4135	4135	4135	1912
458	20230905	111400	606488450	4130	4130	4135	4125	81
459	20230905	111300	606153915	4115	4115	4115	4115	0
460	20230905	111200	606153915	4115	4115	4115	4115	0
461	20230905	111100	606153915	4115	4115	4115	4115	71
462	20230905	111000	605861750	4115	4115	4120	4115	1557
463	20230905	110900	599454195	4130	4115	4130	4115	101
464	20230905	110800	599038565	4115	4115	4115	4115	1608
465	20230905	110700	592421645	4115	4115	4115	4115	0
466	20230905	110600	592421645	4115	4120	4120	4115	276
467	20230905	110500	591284530	4120	4120	4120	4120	590
468	20230905	110400	588853730	4125	4130	4130	4125	1202
469	20230905	110300	583894980	4125	4125	4125	4125	1112
470	20230905	110200	579307980	4125	4125	4125	4125	0
471	20230905	110100	579307980	4125	4120	4125	4120	122
472	20230905	110000	578805130	4120	4120	4120	4120	5
473	20230905	105900	578784530	4115	4115	4115	4115	0
474	20230905	105800	578784530	4115	4120	4120	4115	1500
475	20230905	105700	572611905	4125	4120	4125	4120	907
476	20230905	105600	568873565	4125	4125	4125	4125	721
477	20230905	105500	565899440	4125	4125	4125	4125	261
478	20230905	105400	564822815	4130	4130	4130	4130	0
479	20230905	105300	564822815	4130	4130	4130	4130	841
480	20230905	105200	561349485	4130	4130	4130	4130	13
481	20230905	105100	561295795	4130	4130	4130	4130	112
482	20230905	105000	560833235	4125	4115	4125	4110	1312
483	20230905	104900	555434090	4110	4115	4115	4110	1756
484	20230905	104800	548208670	4120	4130	4130	4120	775
485	20230905	104700	545014980	4130	4130	4130	4130	1600
486	20230905	104600	538406980	4130	4130	4130	4130	1
487	20230905	104500	538402850	4130	4120	4130	4120	1710
488	20230905	104400	531344825	4120	4130	4130	4120	2111
489	20230905	104300	522644330	4130	4145	4145	4130	213
490	20230905	104200	521761640	4155	4155	4155	4155	2
491	20230905	104100	521753330	4155	4145	4155	4145	208
492	20230905	104000	520891090	4145	4130	4145	4120	4064
493	20230905	103900	504133665	4130	4150	4150	4130	4000
494	20230905	103800	487589745	4160	4145	4160	4145	1001
495	20230905	103700	483440585	4145	4145	4145	4145	690
496	20230905	103600	480580535	4150	4145	4150	4145	3
497	20230905	103500	480568090	4145	4145	4145	4140	731
498	20230905	103400	477538250	4145	4160	4160	4145	470
499	20230905	103300	475588515	4170	4150	4170	4150	401
500	20230905	103200	473924345	4175	4170	4175	4170	100
501	20230905	103100	473507165	4150	4155	4155	4150	1000
502	20230905	103000	469354940	4175	4155	4175	4150	503
503	20230905	102900	467267410	4150	4170	4190	4150	6175
504	20230905	102800	441612930	4170	4180	4180	4165	667
505	20230905	102700	438830135	4180	4185	4185	4175	439
506	20230905	102600	436996100	4190	4195	4195	4185	294
507	20230905	102500	435765180	4190	4190	4190	4190	50
508	20230905	102400	435555680	4195	4190	4195	4190	51
509	20230905	102300	435341985	4195	4195	4195	4195	105
510	20230905	102200	434901510	4195	4185	4195	4185	516
511	20230905	102100	432740065	4190	4190	4190	4190	0
512	20230905	102000	432740065	4190	4190	4190	4190	45
513	20230905	101900	432551515	4195	4190	4195	4185	109
514	20230905	101800	432094815	4190	4190	4190	4190	49
515	20230905	101700	431889505	4200	4200	4200	4200	0
516	20230905	101600	431889505	4200	4195	4200	4170	1064
517	20230905	101500	427432850	4190	4180	4190	4180	444
518	20230905	101400	425575490	4180	4180	4180	4180	0
519	20230905	101300	425575490	4180	4190	4190	4180	534
520	20230905	101200	423339280	4195	4195	4195	4190	238
521	20230905	101100	422342000	4195	4200	4200	4195	299
522	20230905	101000	421086465	4205	4205	4205	4205	355
523	20230905	100900	419593690	4205	4210	4220	4205	469
524	20230905	100800	417617090	4220	4210	4220	4185	1019
525	20230905	100700	413345440	4225	4225	4225	4170	6093
526	20230905	100600	387758840	4225	4225	4230	4220	2589
527	20230905	100500	376820350	4220	4210	4220	4210	2975
528	20230905	100400	364266000	4200	4220	4220	4200	341
529	20230905	100300	362827380	4200	4220	4220	4200	2708
530	20230905	100200	351401860	4220	4210	4220	4205	1086
531	20230905	100100	346819610	4220	4220	4220	4215	257
532	20230905	100000	345735845	4225	4215	4225	4215	730
533	20230905	095900	342655310	4215	4220	4220	4215	273
534	20230905	095800	341504525	4220	4215	4220	4215	12
535	20230905	095700	341453935	4210	4200	4225	4180	9620
536	20230905	095600	300984560	4200	4200	4200	4200	70
537	20230905	095500	300690560	4205	4205	4205	4205	0
538	20230905	095400	300690560	4205	4205	4205	4205	2
539	20230905	095300	300682150	4205	4200	4205	4200	875
540	20230905	095200	297002825	4205	4200	4205	4200	61
541	20230905	095100	296746390	4205	4190	4205	4190	1073
542	20230905	095000	292241295	4190	4190	4190	4190	1
543	20230905	094900	292237105	4190	4180	4190	4180	955
544	20230905	094800	288244475	4145	4180	4180	4145	3910
545	20230905	094700	272004315	4175	4180	4180	4175	11
546	20230905	094600	271958340	4180	4180	4180	4180	100
547	20230905	094500	271540340	4165	4165	4165	4165	1000
548	20230905	094400	267375340	4160	4155	4160	4155	520
549	20230905	094300	265214640	4160	4185	4185	4160	2466
550	20230905	094200	254954960	4190	4190	4190	4190	1
551	20230905	094100	254950770	4160	4190	4190	4160	1021
552	20230905	094000	250697650	4190	4190	4190	4190	5
553	20230905	093900	250676700	4190	4190	4190	4190	500
554	20230905	093800	248581700	4210	4210	4210	4210	17
555	20230905	093700	248510130	4210	4205	4210	4205	125
556	20230905	093600	247984055	4210	4210	4210	4205	557
557	20230905	093500	245640600	4210	4200	4210	4200	2149
558	20230905	093400	236603255	4210	4200	4210	4200	703
559	20230905	093300	233650645	4205	4215	4215	4205	814
560	20230905	093200	230219945	4215	4205	4220	4205	430
561	20230905	093100	228406195	4220	4200	4220	4200	1572
562	20230905	093000	221790105	4190	4200	4200	4190	1347
563	20230905	092900	216133115	4185	4200	4210	4185	2057
564	20230905	092800	207485520	4195	4155	4195	4155	2969
565	20230905	092700	195057755	4155	4175	4175	4155	1030
566	20230905	092600	190777805	4155	4175	4175	4155	593
567	20230905	092500	188313830	4150	4150	4150	4150	1076
568	20230905	092400	183848430	4145	4160	4160	4145	1000
569	20230905	092300	179696500	4180	4180	4180	4180	571
570	20230905	092200	177309720	4185	4165	4185	4160	4419
571	20230905	092100	158838320	4175	4165	4175	4165	2954
572	20230905	092000	146520395	4160	4155	4160	4155	368
573	20230905	091900	144990245	4160	4155	4160	4155	1433
574	20230905	091800	139035230	4135	4135	4160	4135	5192
575	20230905	091700	117454170	4125	4120	4135	4105	880
576	20230905	091600	113828915	4105	4125	4125	4105	6462
577	20230905	091500	87244485	4145	4150	4150	4145	10
578	20230905	091400	87203000	4120	4125	4125	4120	385
579	20230905	091300	85614885	4125	4170	4170	4120	5105
580	20230905	091200	64567620	4170	4165	4170	4110	5107
581	20230905	091100	43463365	4170	4170	4170	4170	60
582	20230905	091000	43213165	4175	4175	4175	4175	323
583	20230905	090900	41864640	4165	4165	4165	4165	81
584	20230905	090800	41527275	4160	4160	4160	4160	1
585	20230905	090700	41523115	4170	4160	4170	4150	1020
586	20230905	090600	37283515	4160	4160	4160	4160	67
587	20230905	090500	37004795	4160	4160	4160	4160	887
588	20230905	090400	33314875	4180	4185	4185	4160	121
589	20230905	090300	32809105	4185	4145	4185	4135	1077
590	20230905	090200	28343860	4135	4165	4210	4135	2220
591	20230905	090100	19106280	4130	4155	4155	4130	4483
592	20230905	090000	523400	4155	4150	4155	4150	126