KissMeData/078150/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193700	7281426345	2910	2910	2910	2910	53487
3	20230906	193600	7281426345	2910	2910	2910	2910	0
4	20230906	193500	7281426345	2910	2910	2910	2910	0
5	20230906	193400	7281426345	2910	2910	2910	2910	0
6	20230906	193300	7281426345	2910	2910	2910	2910	0
7	20230906	193200	7281426345	2910	2910	2910	2910	0
8	20230906	193100	7281426345	2910	2910	2910	2910	0
9	20230906	193000	7281426345	2910	2910	2910	2910	0
10	20230906	192900	7281426345	2910	2910	2910	2910	0
11	20230906	192800	7281426345	2910	2910	2910	2910	0
12	20230906	192700	7281426345	2910	2910	2910	2910	0
13	20230906	192600	7281426345	2910	2910	2910	2910	0
14	20230906	192500	7281426345	2910	2910	2910	2910	0
15	20230906	192400	7281426345	2910	2910	2910	2910	0
16	20230906	192300	7281426345	2910	2910	2910	2910	0
17	20230906	192200	7281426345	2910	2910	2910	2910	0
18	20230906	192100	7281426345	2910	2910	2910	2910	0
19	20230906	192000	7281426345	2910	2910	2910	2910	0
20	20230906	191900	7281426345	2910	2910	2910	2910	0
21	20230906	191800	7281426345	2910	2910	2910	2910	0
22	20230906	191700	7281426345	2910	2910	2910	2910	0
23	20230906	191600	7281426345	2910	2910	2910	2910	0
24	20230906	191500	7281426345	2910	2910	2910	2910	0
25	20230906	191400	7281426345	2910	2910	2910	2910	0
26	20230906	191300	7281426345	2910	2910	2910	2910	0
27	20230906	191200	7281426345	2910	2910	2910	2910	0
28	20230906	191100	7281426345	2910	2910	2910	2910	0
29	20230906	191000	7281426345	2910	2910	2910	2910	0
30	20230906	190900	7281426345	2910	2910	2910	2910	0
31	20230906	190800	7281426345	2910	2910	2910	2910	0
32	20230906	190700	7281426345	2910	2910	2910	2910	53487
33	20230906	190600	7281426345	2910	2910	2910	2910	0
34	20230906	190500	7281426345	2910	2910	2910	2910	0
35	20230906	190400	7281426345	2910	2910	2910	2910	0
36	20230906	190300	7281426345	2910	2910	2910	2910	0
37	20230906	190200	7281426345	2910	2910	2910	2910	0
38	20230906	190100	7281426345	2910	2910	2910	2910	0
39	20230906	190000	7281426345	2910	2910	2910	2910	0
40	20230906	185900	7281426345	2910	2910	2910	2910	0
41	20230906	185800	7281426345	2910	2910	2910	2910	0
42	20230906	185700	7281426345	2910	2910	2910	2910	0
43	20230906	185600	7281426345	2910	2910	2910	2910	0
44	20230906	185500	7281426345	2910	2910	2910	2910	0
45	20230906	185400	7281426345	2910	2910	2910	2910	0
46	20230906	185300	7281426345	2910	2910	2910	2910	0
47	20230906	185200	7281426345	2910	2910	2910	2910	0
48	20230906	185100	7281426345	2910	2910	2910	2910	0
49	20230906	185000	7281426345	2910	2910	2910	2910	0
50	20230906	184900	7281426345	2910	2910	2910	2910	0
51	20230906	184800	7281426345	2910	2910	2910	2910	0
52	20230906	184700	7281426345	2910	2910	2910	2910	0
53	20230906	184600	7281426345	2910	2910	2910	2910	0
54	20230906	184500	7281426345	2910	2910	2910	2910	0
55	20230906	184400	7281426345	2910	2910	2910	2910	0
56	20230906	184300	7281426345	2910	2910	2910	2910	0
57	20230906	184200	7281426345	2910	2910	2910	2910	0
58	20230906	184100	7281426345	2910	2910	2910	2910	0
59	20230906	184000	7281426345	2910	2910	2910	2910	0
60	20230906	183900	7281426345	2910	2910	2910	2910	0
61	20230906	183800	7281426345	2910	2910	2910	2910	0
62	20230906	183700	7281426345	2910	2910	2910	2910	53487
63	20230906	183600	7281426345	2910	2910	2910	2910	0
64	20230906	183500	7281426345	2910	2910	2910	2910	0
65	20230906	183400	7281426345	2910	2910	2910	2910	0
66	20230906	183300	7281426345	2910	2910	2910	2910	0
67	20230906	183200	7281426345	2910	2910	2910	2910	0
68	20230906	183100	7281426345	2910	2910	2910	2910	0
69	20230906	183000	7281426345	2910	2910	2910	2910	0
70	20230906	182900	7281426345	2910	2910	2910	2910	0
71	20230906	182800	7281426345	2910	2910	2910	2910	0
72	20230906	182700	7281426345	2910	2910	2910	2910	0
73	20230906	182600	7281426345	2910	2910	2910	2910	0
74	20230906	182500	7281426345	2910	2910	2910	2910	0
75	20230906	182400	7281426345	2910	2910	2910	2910	0
76	20230906	182300	7281426345	2910	2910	2910	2910	0
77	20230906	182200	7281426345	2910	2910	2910	2910	0
78	20230906	182100	7281426345	2910	2910	2910	2910	0
79	20230906	182000	7281426345	2910	2910	2910	2910	0
80	20230906	181900	7281426345	2910	2910	2910	2910	0
81	20230906	181800	7281426345	2910	2910	2910	2910	0
82	20230906	181700	7281426345	2910	2910	2910	2910	0
83	20230906	181600	7281426345	2910	2910	2910	2910	0
84	20230906	181500	7281426345	2910	2910	2910	2910	0
85	20230906	181400	7281426345	2910	2910	2910	2910	0
86	20230906	181300	7281426345	2910	2910	2910	2910	0
87	20230906	181200	7281426345	2910	2910	2910	2910	0
88	20230906	181100	7281426345	2910	2910	2910	2910	0
89	20230906	181000	7281426345	2910	2910	2910	2910	0
90	20230906	180900	7281426345	2910	2910	2910	2910	0
91	20230906	180800	7281426345	2910	2910	2910	2910	0
92	20230906	180700	7281426345	2910	2910	2910	2910	53487
93	20230906	180600	7281426345	2910	2910	2910	2910	0
94	20230906	180500	7281426345	2910	2910	2910	2910	0
95	20230906	180400	7281426345	2910	2910	2910	2910	0
96	20230906	180300	7281426345	2910	2910	2910	2910	0
97	20230906	180200	7281426345	2910	2910	2910	2910	0
98	20230906	180100	7281426345	2910	2910	2910	2910	0
99	20230906	180000	7281426345	2910	2910	2910	2910	0
100	20230906	175900	7281426345	2910	2910	2910	2910	0
101	20230906	175800	7281426345	2910	2910	2910	2910	0
102	20230906	175700	7281426345	2910	2910	2910	2910	0
103	20230906	175600	7281426345	2910	2910	2910	2910	0
104	20230906	175500	7281426345	2910	2910	2910	2910	0
105	20230906	175400	7281426345	2910	2910	2910	2910	0
106	20230906	175300	7281426345	2910	2910	2910	2910	0
107	20230906	175200	7281426345	2910	2910	2910	2910	0
108	20230906	175100	7281426345	2910	2910	2910	2910	0
109	20230906	175000	7281426345	2910	2910	2910	2910	0
110	20230906	174900	7281426345	2910	2910	2910	2910	0
111	20230906	174800	7281426345	2910	2910	2910	2910	0
112	20230906	174700	7281426345	2910	2910	2910	2910	0
113	20230906	174600	7281426345	2910	2910	2910	2910	0
114	20230906	174500	7281426345	2910	2910	2910	2910	0
115	20230906	174400	7281426345	2910	2910	2910	2910	0
116	20230906	174300	7281426345	2910	2910	2910	2910	0
117	20230906	174200	7281426345	2910	2910	2910	2910	0
118	20230906	174100	7281426345	2910	2910	2910	2910	0
119	20230906	174000	7281426345	2910	2910	2910	2910	0
120	20230906	173900	7281426345	2910	2910	2910	2910	0
121	20230906	173800	7281426345	2910	2910	2910	2910	0
122	20230906	173700	7281426345	2910	2910	2910	2910	53487
123	20230906	173600	7281426345	2910	2910	2910	2910	0
124	20230906	173500	7281426345	2910	2910	2910	2910	0
125	20230906	173400	7281426345	2910	2910	2910	2910	0
126	20230906	173300	7281426345	2910	2910	2910	2910	0
127	20230906	173200	7281426345	2910	2910	2910	2910	0
128	20230906	173100	7281426345	2910	2910	2910	2910	0
129	20230906	173000	7281426345	2910	2910	2910	2910	0
130	20230906	172900	7281426345	2910	2910	2910	2910	0
131	20230906	172800	7281426345	2910	2910	2910	2910	0
132	20230906	172700	7281426345	2910	2910	2910	2910	0
133	20230906	172600	7281426345	2910	2910	2910	2910	0
134	20230906	172500	7281426345	2910	2910	2910	2910	0
135	20230906	172400	7281426345	2910	2910	2910	2910	0
136	20230906	172300	7281426345	2910	2910	2910	2910	0
137	20230906	172200	7281426345	2910	2910	2910	2910	0
138	20230906	172100	7281426345	2910	2910	2910	2910	0
139	20230906	172000	7281426345	2910	2910	2910	2910	0
140	20230906	171900	7281426345	2910	2910	2910	2910	0
141	20230906	171800	7281426345	2910	2910	2910	2910	0
142	20230906	171700	7281426345	2910	2910	2910	2910	0
143	20230906	171600	7281426345	2910	2910	2910	2910	0
144	20230906	171500	7281426345	2910	2910	2910	2910	0
145	20230906	171400	7281426345	2910	2910	2910	2910	0
146	20230906	171300	7281426345	2910	2910	2910	2910	0
147	20230906	171200	7281426345	2910	2910	2910	2910	0
148	20230906	171100	7281426345	2910	2910	2910	2910	0
149	20230906	171000	7281426345	2910	2910	2910	2910	0
150	20230906	170900	7281426345	2910	2910	2910	2910	0
151	20230906	170800	7281426345	2910	2910	2910	2910	0
152	20230906	170700	7281426345	2910	2910	2910	2910	53487
153	20230906	170600	7281426345	2910	2910	2910	2910	0
154	20230906	170500	7281426345	2910	2910	2910	2910	0
155	20230906	170400	7281426345	2910	2910	2910	2910	0
156	20230906	170300	7281426345	2910	2910	2910	2910	0
157	20230906	170200	7281426345	2910	2910	2910	2910	0
158	20230906	170100	7281426345	2910	2910	2910	2910	0
159	20230906	170000	7281426345	2910	2910	2910	2910	0
160	20230906	165900	7281426345	2910	2910	2910	2910	0
161	20230906	165800	7281426345	2910	2910	2910	2910	0
162	20230906	165700	7281426345	2910	2910	2910	2910	0
163	20230906	165600	7281426345	2910	2910	2910	2910	0
164	20230906	165500	7281426345	2910	2910	2910	2910	0
165	20230906	165400	7281426345	2910	2910	2910	2910	0
166	20230906	165300	7281426345	2910	2910	2910	2910	0
167	20230906	165200	7281426345	2910	2910	2910	2910	0
168	20230906	165100	7281426345	2910	2910	2910	2910	0
169	20230906	165000	7281426345	2910	2910	2910	2910	0
170	20230906	164900	7281426345	2910	2910	2910	2910	0
171	20230906	164800	7281426345	2910	2910	2910	2910	0
172	20230906	164700	7281426345	2910	2910	2910	2910	0
173	20230906	164600	7281426345	2910	2910	2910	2910	0
174	20230906	164500	7281426345	2910	2910	2910	2910	0
175	20230906	164400	7281426345	2910	2910	2910	2910	0
176	20230906	164300	7281426345	2910	2910	2910	2910	0
177	20230906	164200	7281426345	2910	2910	2910	2910	0
178	20230906	164100	7281426345	2910	2910	2910	2910	0
179	20230906	164000	7281426345	2910	2910	2910	2910	0
180	20230906	163900	7281426345	2910	2910	2910	2910	0
181	20230906	163800	7281426345	2910	2910	2910	2910	0
182	20230906	163700	7281426345	2910	2910	2910	2910	53487
183	20230906	163600	7281426345	2910	2910	2910	2910	0
184	20230906	163500	7281426345	2910	2910	2910	2910	0
185	20230906	163400	7281426345	2910	2910	2910	2910	0
186	20230906	163300	7281426345	2910	2910	2910	2910	0
187	20230906	163200	7281426345	2910	2910	2910	2910	0
188	20230906	163100	7281426345	2910	2910	2910	2910	0
189	20230906	163000	7281426345	2910	2910	2910	2910	0
190	20230906	162900	7281426345	2910	2910	2910	2910	0
191	20230906	162800	7281426345	2910	2910	2910	2910	0
192	20230906	162700	7281426345	2910	2910	2910	2910	0
193	20230906	162600	7281426345	2910	2910	2910	2910	0
194	20230906	162500	7281426345	2910	2910	2910	2910	0
195	20230906	162400	7281426345	2910	2910	2910	2910	0
196	20230906	162300	7281426345	2910	2910	2910	2910	0
197	20230906	162200	7281426345	2910	2910	2910	2910	0
198	20230906	162100	7281426345	2910	2910	2910	2910	0
199	20230906	162000	7281426345	2910	2910	2910	2910	0
200	20230906	161900	7281426345	2910	2910	2910	2910	0
201	20230906	161800	7281426345	2910	2910	2910	2910	0
202	20230906	161700	7281426345	2910	2910	2910	2910	0
203	20230906	161600	7281426345	2910	2910	2910	2910	0
204	20230906	161500	7281426345	2910	2910	2910	2910	0
205	20230906	161400	7281426345	2910	2910	2910	2910	0
206	20230906	161300	7281426345	2910	2910	2910	2910	0
207	20230906	161200	7281426345	2910	2910	2910	2910	0
208	20230906	161100	7281426345	2910	2910	2910	2910	0
209	20230906	161000	7281426345	2910	2910	2910	2910	0
210	20230906	160900	7281426345	2910	2910	2910	2910	0
211	20230906	160800	7281426345	2910	2910	2910	2910	0
212	20230906	160700	7281426345	2910	2910	2910	2910	53487
213	20230906	160600	7281426345	2910	2910	2910	2910	0
214	20230906	160500	7281426345	2910	2910	2910	2910	0
215	20230906	160400	7281426345	2910	2910	2910	2910	0
216	20230906	160300	7281426345	2910	2910	2910	2910	0
217	20230906	160200	7281426345	2910	2910	2910	2910	0
218	20230906	160100	7281426345	2910	2910	2910	2910	0
219	20230906	160000	7281426345	2910	2910	2910	2910	0
220	20230906	155900	7281426345	2910	2910	2910	2910	0
221	20230906	155800	7281426345	2910	2910	2910	2910	0
222	20230906	155700	7281426345	2910	2910	2910	2910	0
223	20230906	155600	7281426345	2910	2910	2910	2910	0
224	20230906	155500	7281426345	2910	2910	2910	2910	0
225	20230906	155400	7281426345	2910	2910	2910	2910	0
226	20230906	155300	7281426345	2910	2910	2910	2910	0
227	20230906	155200	7281426345	2910	2910	2910	2910	0
228	20230906	155100	7281426345	2910	2910	2910	2910	0
229	20230906	155000	7281426345	2910	2910	2910	2910	0
230	20230906	154900	7281426345	2910	2910	2910	2910	0
231	20230906	154800	7281426345	2910	2910	2910	2910	0
232	20230906	154700	7281426345	2910	2910	2910	2910	0
233	20230906	154600	7281426345	2910	2910	2910	2910	0
234	20230906	154500	7281426345	2910	2910	2910	2910	0
235	20230906	154400	7281426345	2910	2910	2910	2910	0
236	20230906	154300	7281426345	2910	2910	2910	2910	0
237	20230906	154200	7281426345	2910	2910	2910	2910	0
238	20230906	154100	7281426345	2910	2910	2910	2910	0
239	20230906	154000	7281426345	2910	2910	2910	2910	0
240	20230906	153900	7281426345	2910	2910	2910	2910	0
241	20230906	153800	7281426345	2910	2910	2910	2910	0
242	20230906	153700	7281426345	2910	2910	2910	2910	53487
243	20230906	153600	7281426345	2910	2910	2910	2910	0
244	20230906	153500	7281426345	2910	2910	2910	2910	0
245	20230906	153400	7281426345	2910	2910	2910	2910	0
246	20230906	153300	7281426345	2910	2910	2910	2910	0
247	20230906	153200	7281426345	2910	2910	2910	2910	0
248	20230906	153100	7281426345	2910	2910	2910	2910	0
249	20230906	153000	7281426345	2910	2910	2910	2910	53487
250	20230906	152900	7125779175	2915	2915	2915	2915	0
251	20230906	152800	7125779175	2915	2915	2915	2915	0
252	20230906	152700	7125779175	2915	2915	2915	2915	0
253	20230906	152600	7125779175	2915	2915	2915	2915	0
254	20230906	152500	7125779175	2915	2915	2915	2915	0
255	20230906	152400	7125779175	2915	2915	2915	2915	0
256	20230906	152300	7125779175	2915	2915	2915	2915	0
257	20230906	152200	7125779175	2915	2915	2915	2915	0
258	20230906	152100	7125779175	2915	2915	2915	2915	0
259	20230906	152000	7125779175	2915	2915	2915	2915	0
260	20230906	151900	7125779175	2915	2910	2915	2910	9607
261	20230906	151800	7097807540	2910	2905	2910	2905	2656
262	20230906	151700	7090080140	2910	2910	2910	2905	7076
263	20230906	151600	7069489060	2910	2910	2910	2905	3773
264	20230906	151500	7058523465	2905	2910	2910	2905	6778
265	20230906	151400	7038826775	2910	2910	2910	2905	6066
266	20230906	151300	7021202450	2910	2905	2910	2900	6395
267	20230906	151200	7002640810	2905	2910	2910	2905	3155
268	20230906	151100	6993475505	2910	2900	2910	2900	7235
269	20230906	151000	6972482645	2905	2910	2910	2905	346
270	20230906	150900	6971477505	2905	2910	2910	2900	10183
271	20230906	150800	6941904280	2910	2910	2910	2905	2692
272	20230906	150700	6934074990	2905	2915	2915	2905	6370
273	20230906	150600	6915549225	2915	2910	2915	2905	9404
274	20230906	150500	6888156515	2910	2910	2910	2905	3453
275	20230906	150400	6878108785	2910	2905	2910	2905	4623
276	20230906	150300	6864661740	2910	2905	2910	2905	2739
277	20230906	150200	6856697830	2910	2910	2910	2905	4151
278	20230906	150100	6844637135	2910	2910	2915	2905	9436
279	20230906	150000	6817186895	2910	2905	2910	2905	3025
280	20230906	145900	6808394640	2905	2905	2905	2900	3979
281	20230906	145800	6796854035	2900	2900	2905	2900	1701
282	20230906	145700	6791920615	2900	2900	2905	2895	4656
283	20230906	145600	6778418125	2900	2895	2905	2895	10400
284	20230906	145500	6748280235	2895	2900	2900	2890	7390
285	20230906	145400	6726895705	2895	2895	2900	2885	31457
286	20230906	145300	6635944535	2900	2900	2900	2895	4828
287	20230906	145200	6621952835	2895	2895	2900	2895	13703
288	20230906	145100	6582279975	2900	2905	2905	2900	48308
289	20230906	145000	6442141635	2905	2900	2905	2900	6426
290	20230906	144900	6423487325	2900	2910	2910	2900	25098
291	20230906	144800	6350564465	2910	2905	2910	2905	13332
292	20230906	144700	6311775345	2910	2910	2910	2905	959
293	20230906	144600	6308985405	2905	2910	2910	2905	5329
294	20230906	144500	6293480565	2910	2905	2910	2905	2850
295	20230906	144400	6285196315	2905	2910	2915	2905	23381
296	20230906	144300	6217160715	2910	2920	2920	2910	28384
297	20230906	144200	6134424785	2920	2920	2920	2915	1108
298	20230906	144100	6131194430	2920	2920	2920	2920	561
299	20230906	144000	6129556310	2920	2920	2920	2915	5894
300	20230906	143900	6112348330	2920	2920	2920	2920	10489
301	20230906	143800	6081720450	2920	2920	2920	2920	1800
302	20230906	143700	6076464450	2925	2920	2925	2920	3233
303	20230906	143600	6067012000	2920	2925	2925	2920	2001
304	20230906	143500	6061169075	2920	2920	2925	2920	1985
305	20230906	143400	6055372870	2920	2925	2925	2920	376
306	20230906	143300	6054273095	2925	2920	2925	2920	1484
307	20230906	143200	6049939810	2915	2915	2920	2915	1448
308	20230906	143100	6045717040	2920	2915	2920	2915	28
309	20230906	143000	6045635295	2920	2920	2920	2915	614
310	20230906	142900	6043843630	2920	2915	2920	2915	869
311	20230906	142800	6041306180	2915	2920	2920	2915	247
312	20230906	142700	6040585470	2920	2915	2920	2915	1211
313	20230906	142600	6037052990	2915	2920	2920	2915	13584
314	20230906	142500	5997445115	2920	2920	2920	2920	2626
315	20230906	142400	5989777195	2920	2920	2920	2920	7
316	20230906	142300	5989756755	2920	2920	2920	2920	393
317	20230906	142200	5988609195	2920	2920	2920	2920	376
318	20230906	142100	5987511275	2920	2920	2920	2915	1303
319	20230906	142000	5983711515	2920	2920	2920	2920	385
320	20230906	141900	5982587315	2915	2920	2920	2915	1791
321	20230906	141800	5977366100	2925	2915	2925	2915	471
322	20230906	141700	5975989425	2915	2915	2915	2915	174
323	20230906	141600	5975482215	2915	2920	2920	2915	883
324	20230906	141500	5972903905	2920	2915	2920	2915	10401
325	20230906	141400	5942584095	2920	2920	2920	2920	3385
326	20230906	141300	5932699895	2920	2920	2925	2920	487
327	20230906	141200	5931276005	2920	2920	2920	2920	6
328	20230906	141100	5931258485	2925	2925	2925	2920	12751
329	20230906	141000	5894023680	2925	2925	2925	2925	11525
330	20230906	140900	5860313055	2925	2925	2925	2925	650
331	20230906	140800	5858411805	2930	2930	2930	2925	950
332	20230906	140700	5855630205	2930	2930	2930	2930	300
333	20230906	140600	5854751205	2930	2925	2930	2925	701
334	20230906	140500	5852697425	2925	2930	2930	2925	1455
335	20230906	140400	5848434285	2930	2930	2930	2925	930
336	20230906	140300	5845711450	2930	2930	2930	2930	561
337	20230906	140200	5844067720	2930	2930	2930	2925	2311
338	20230906	140100	5837297860	2930	2925	2930	2925	371
339	20230906	140000	5836210835	2925	2930	2930	2925	7391
340	20230906	135900	5814555455	2925	2925	2930	2925	4132
341	20230906	135800	5802467505	2925	2930	2930	2925	4013
342	20230906	135700	5790727455	2930	2925	2930	2925	3601
343	20230906	135600	5780181525	2925	2925	2925	2920	17287
344	20230906	135500	5729617150	2925	2925	2930	2925	9655
345	20230906	135400	5701374775	2925	2920	2925	2920	430
346	20230906	135300	5700117325	2920	2915	2920	2915	2179
347	20230906	135200	5693754770	2920	2920	2920	2920	390
348	20230906	135100	5692615970	2920	2920	2920	2920	2926
349	20230906	135000	5684072050	2925	2925	2925	2925	470
350	20230906	134900	5682697300	2920	2920	2920	2920	8807
351	20230906	134800	5656980860	2920	2925	2925	2920	1764
352	20230906	134700	5651824855	2925	2925	2925	2920	4004
353	20230906	134600	5640125655	2920	2930	2930	2920	5237
354	20230906	134500	5624831880	2930	2930	2930	2925	3293
355	20230906	134400	5615191285	2925	2925	2925	2925	2104
356	20230906	134300	5609037085	2925	2925	2925	2925	6703
357	20230906	134200	5589430810	2925	2925	2925	2925	1022
358	20230906	134100	5586441460	2925	2920	2925	2920	6574
359	20230906	134000	5567216165	2920	2915	2920	2915	1144
360	20230906	133900	5563875940	2920	2920	2920	2920	2093
361	20230906	133800	5557764380	2925	2920	2925	2920	1270
362	20230906	133700	5554053630	2920	2925	2925	2920	6154
363	20230906	133600	5536082385	2925	2925	2925	2920	1975
364	20230906	133500	5530306010	2920	2920	2920	2920	2300
365	20230906	133400	5523590010	2925	2920	2925	2920	2289
366	20230906	133300	5516904710	2920	2920	2925	2920	476
367	20230906	133200	5515512940	2925	2920	2925	2920	1588
368	20230906	133100	5510875440	2920	2920	2925	2920	870
369	20230906	133000	5508332190	2920	2920	2920	2920	730
370	20230906	132900	5506200590	2920	2920	2925	2920	1348
371	20230906	132800	5502262580	2920	2920	2920	2920	1736
372	20230906	132700	5497193460	2920	2925	2925	2920	1718
373	20230906	132600	5492176650	2925	2920	2925	2920	604
374	20230906	132500	5490410600	2925	2925	2925	2920	3504
375	20230906	132400	5480176660	2925	2920	2925	2920	1155
376	20230906	132300	5476798785	2920	2925	2925	2920	906
377	20230906	132200	5474148765	2925	2920	2925	2920	563
378	20230906	132100	5472501995	2920	2920	2920	2920	345
379	20230906	132000	5471494595	2920	2925	2925	2920	2688
380	20230906	131900	5463633195	2925	2925	2930	2925	577
381	20230906	131800	5461943620	2925	2925	2925	2925	717
382	20230906	131700	5459846395	2920	2920	2925	2920	1249
383	20230906	131600	5456194350	2920	2920	2925	2920	2093
384	20230906	131500	5450077725	2920	2925	2925	2920	431
385	20230906	131400	5448817355	2920	2915	2920	2915	4555
386	20230906	131300	5435536280	2915	2915	2915	2915	1
387	20230906	131200	5435533365	2915	2925	2925	2915	1829
388	20230906	131100	5430189115	2920	2915	2920	2915	6365
389	20230906	131000	5411632365	2915	2920	2920	2915	1640
390	20230906	130900	5406849565	2920	2925	2925	2920	742
391	20230906	130800	5404682865	2925	2925	2925	2925	411
392	20230906	130700	5403480690	2925	2915	2925	2915	1753
393	20230906	130600	5398353715	2915	2925	2925	2915	12091
394	20230906	130500	5363089345	2925	2925	2925	2925	2700
395	20230906	130400	5355191845	2925	2925	2925	2920	2253
396	20230906	130300	5348605240	2920	2925	2925	2920	385
397	20230906	130200	5347479190	2925	2920	2925	2920	867
398	20230906	130100	5344946050	2920	2920	2920	2920	2954
399	20230906	130000	5336320370	2920	2925	2925	2915	971
400	20230906	125900	5333481970	2920	2920	2920	2910	11982
401	20230906	125800	5298544800	2915	2925	2925	2915	3234
402	20230906	125700	5289102265	2920	2920	2925	2920	11715
403	20230906	125600	5254888745	2920	2920	2920	2915	2626
404	20230906	125500	5247223760	2920	2920	2920	2915	3117
405	20230906	125400	5238122165	2915	2920	2920	2910	15665
406	20230906	125300	5192458445	2920	2920	2920	2920	10748
407	20230906	125200	5161074285	2925	2920	2930	2920	3807
408	20230906	125100	5149949365	2920	2925	2930	2920	3891
409	20230906	125000	5138567350	2930	2930	2930	2925	30853
410	20230906	124900	5048321200	2930	2925	2930	2925	2039
411	20230906	124800	5042352010	2925	2930	2930	2925	4696
412	20230906	124700	5028610235	2930	2925	2930	2925	773
413	20230906	124600	5026345985	2930	2925	2930	2920	2142
414	20230906	124500	5020079785	2925	2930	2930	2925	38465
415	20230906	124400	4907550850	2930	2935	2935	2930	2220
416	20230906	124300	4901044400	2935	2925	2935	2925	5184
417	20230906	124200	4885855415	2930	2930	2930	2925	1794
418	20230906	124100	4880605845	2930	2930	2930	2930	0
419	20230906	124000	4880605845	2930	2930	2930	2930	1000
420	20230906	123900	4877675845	2930	2925	2930	2925	2244
421	20230906	123800	4871110295	2930	2930	2930	2930	379
422	20230906	123700	4869999825	2930	2930	2935	2930	1131
423	20230906	123600	4866683645	2930	2930	2930	2930	2174
424	20230906	123500	4860313825	2930	2930	2935	2930	1036
425	20230906	123400	4857277945	2930	2930	2930	2930	4127
426	20230906	123300	4845185835	2930	2930	2930	2925	2630
427	20230906	123200	4837485935	2930	2930	2930	2930	5784
428	20230906	123100	4820538815	2925	2930	2930	2925	2430
429	20230906	123000	4813428915	2930	2930	2930	2930	1348
430	20230906	122900	4809479275	2925	2930	2930	2925	3788
431	20230906	122800	4798397295	2930	2930	2930	2925	3543
432	20230906	122700	4788020305	2930	2930	2930	2930	2353
433	20230906	122600	4781126015	2935	2935	2935	2930	2429
434	20230906	122500	4774006915	2935	2930	2940	2930	7708
435	20230906	122400	4751392745	2930	2930	2935	2925	1000
436	20230906	122300	4748463745	2925	2930	2935	2925	6627
437	20230906	122200	4729052270	2935	2930	2935	2930	501
438	20230906	122100	4727581840	2930	2930	2930	2925	1489
439	20230906	122000	4723220535	2930	2935	2935	2930	3905
440	20230906	121900	4711776110	2935	2935	2935	2930	4237
441	20230906	121800	4699359675	2935	2940	2940	2935	3733
442	20230906	121700	4688402510	2940	2935	2940	2935	7466
443	20230906	121600	4666457720	2935	2930	2935	2930	3748
444	20230906	121500	4655458450	2930	2930	2930	2930	2680
445	20230906	121400	4647606050	2935	2935	2935	2930	901
446	20230906	121300	4644962840	2935	2935	2935	2935	1
447	20230906	121200	4644959905	2930	2935	2935	2930	1601
448	20230906	121100	4640261000	2935	2935	2935	2930	7794
449	20230906	121000	4617402995	2935	2930	2935	2930	4535
450	20230906	120900	4604105365	2935	2940	2940	2925	17381
451	20230906	120800	4553109765	2940	2940	2945	2935	46990
452	20230906	120700	4414960065	2940	2935	2940	2935	3863
453	20230906	120600	4403611480	2935	2940	2940	2935	1597
454	20230906	120500	4398924150	2935	2930	2935	2930	9386
455	20230906	120400	4371395810	2930	2935	2935	2930	4212
456	20230906	120300	4359040595	2935	2935	2935	2930	2098
457	20230906	120200	4352885065	2935	2930	2935	2930	4662
458	20230906	120100	4339205475	2930	2930	2935	2925	64
459	20230906	120000	4339017925	2930	2935	2935	2930	3876
460	20230906	115900	4327655020	2935	2935	2940	2930	15627
461	20230906	115800	4281800015	2935	2935	2935	2930	10188
462	20230906	115700	4251918330	2935	2935	2935	2935	3790
463	20230906	115600	4240794680	2935	2930	2935	2930	3634
464	20230906	115500	4230132115	2935	2930	2935	2930	8266
465	20230906	115400	4205911965	2930	2930	2930	2930	2173
466	20230906	115300	4199545075	2930	2925	2930	2920	4068
467	20230906	115200	4187646225	2925	2925	2925	2920	3591
468	20230906	115100	4177159820	2925	2925	2925	2920	1458
469	20230906	115000	4172895320	2925	2925	2925	2920	997
470	20230906	114900	4169979290	2920	2930	2930	2920	5125
471	20230906	114800	4154988435	2925	2930	2930	2925	2220
472	20230906	114700	4148489965	2930	2920	2930	2920	5310
473	20230906	114600	4132952135	2920	2925	2930	2920	24444
474	20230906	114500	4061437715	2930	2935	2935	2925	11705
475	20230906	114400	4027130600	2930	2940	2940	2925	29322
476	20230906	114300	3941147575	2930	2935	2940	2925	14378
477	20230906	114200	3898969325	2930	2930	2940	2925	31178
478	20230906	114100	3807591240	2935	2935	2940	2930	39309
479	20230906	114000	3692164740	2930	2940	2940	2930	46400
480	20230906	113900	3555964170	2940	2935	2940	2930	18306
481	20230906	113800	3502205305	2930	2930	2935	2930	4368
482	20230906	113700	3489403485	2935	2930	2935	2930	7765
483	20230906	113600	3466621440	2925	2915	2935	2915	96112
484	20230906	113500	3185608400	2915	2915	2920	2915	17481
485	20230906	113400	3134617770	2920	2915	2920	2915	4865
486	20230906	113300	3120426470	2915	2920	2920	2915	9679
487	20230906	113200	3092203365	2920	2910	2920	2910	29439
488	20230906	113100	3006421330	2910	2905	2910	2900	13071
489	20230906	113000	2968403350	2905	2905	2905	2905	711
490	20230906	112900	2966337895	2905	2905	2905	2900	11151
491	20230906	112800	2933944615	2900	2905	2905	2900	10092
492	20230906	112700	2904629075	2900	2900	2900	2895	5327
493	20230906	112600	2889180800	2900	2900	2900	2900	670
494	20230906	112500	2887237800	2900	2895	2900	2895	2057
495	20230906	112400	2881282285	2900	2895	2900	2895	1622
496	20230906	112300	2876584450	2895	2900	2900	2895	1379
497	20230906	112200	2872590230	2900	2900	2900	2890	1208
498	20230906	112100	2869092475	2900	2895	2900	2895	1123
499	20230906	112000	2865841275	2895	2895	2895	2890	1350
500	20230906	111900	2861938950	2895	2895	2895	2895	2279
501	20230906	111800	2855341245	2900	2900	2900	2900	1153
502	20230906	111700	2851997545	2900	2900	2900	2895	1233
503	20230906	111600	2848427845	2900	2895	2900	2895	151
504	20230906	111500	2847990695	2895	2895	2895	2895	753
505	20230906	111400	2845810760	2900	2895	2900	2895	2971
506	20230906	111300	2837209670	2895	2895	2895	2895	40
507	20230906	111200	2837093870	2895	2895	2900	2895	1715
508	20230906	111100	2832128685	2895	2895	2895	2895	110
509	20230906	111000	2831810235	2900	2900	2900	2900	0
510	20230906	110900	2831810235	2900	2895	2900	2895	548
511	20230906	110800	2830221180	2900	2900	2900	2900	85
512	20230906	110700	2829974680	2895	2895	2895	2895	0
513	20230906	110600	2829974680	2895	2890	2895	2890	657
514	20230906	110500	2828074765	2895	2895	2895	2890	1275
515	20230906	110400	2824388305	2895	2895	2895	2890	1559
516	20230906	110300	2819878000	2895	2900	2900	2895	544
517	20230906	110200	2818303110	2900	2900	2900	2900	3198
518	20230906	110100	2809028910	2900	2900	2900	2900	40
519	20230906	110000	2808912910	2900	2900	2900	2900	10002
520	20230906	105900	2779907110	2900	2895	2900	2890	9700
521	20230906	105800	2751825675	2895	2895	2900	2895	5317
522	20230906	105700	2736431905	2895	2895	2900	2895	4929
523	20230906	105600	2722162430	2895	2900	2900	2895	3006
524	20230906	105500	2713459625	2900	2895	2900	2895	409
525	20230906	105400	2712275060	2895	2900	2900	2895	370
526	20230906	105300	2711203085	2900	2895	2900	2895	3416
527	20230906	105200	2701309935	2900	2895	2900	2895	4583
528	20230906	105100	2688021805	2895	2895	2895	2895	837
529	20230906	105000	2685598690	2895	2900	2900	2895	93
530	20230906	104900	2685329180	2900	2895	2900	2895	2522
531	20230906	104800	2678027710	2900	2900	2900	2900	963
532	20230906	104700	2675235010	2900	2895	2905	2895	1966
533	20230906	104600	2669543230	2895	2900	2900	2895	13257
534	20230906	104500	2631101430	2900	2905	2905	2900	1669
535	20230906	104400	2626259725	2905	2905	2905	2900	5524
536	20230906	104300	2610212820	2905	2905	2905	2905	101
537	20230906	104200	2609919415	2910	2910	2910	2910	50
538	20230906	104100	2609773915	2910	2910	2910	2905	130
539	20230906	104000	2609396215	2905	2910	2910	2905	270
540	20230906	103900	2608610915	2910	2910	2910	2905	1035
541	20230906	103800	2605604065	2910	2905	2910	2905	4105
542	20230906	103700	2593666230	2905	2905	2905	2905	701
543	20230906	103600	2591629825	2905	2905	2905	2900	1493
544	20230906	103500	2587293530	2905	2905	2905	2905	3553
545	20230906	103400	2576972065	2905	2905	2905	2905	631
546	20230906	103300	2575139010	2900	2900	2900	2900	1889
547	20230906	103200	2569660910	2905	2910	2910	2900	3149
548	20230906	103100	2560513585	2905	2910	2910	2905	2710
549	20230906	103000	2552640035	2910	2905	2910	2905	540
550	20230906	102900	2551069425	2910	2910	2910	2905	313
551	20230906	102800	2550160145	2905	2910	2915	2905	1989
552	20230906	102700	2544373190	2915	2910	2915	2910	448
553	20230906	102600	2543069445	2915	2915	2915	2910	3590
554	20230906	102500	2532618420	2915	2910	2915	2910	1109
555	20230906	102400	2529388685	2910	2915	2915	2900	15159
556	20230906	102300	2485347675	2915	2910	2915	2905	11292
557	20230906	102200	2452493025	2910	2910	2910	2905	2387
558	20230906	102100	2445548935	2910	2905	2910	2900	3058
559	20230906	102000	2436665750	2905	2910	2910	2905	1121
560	20230906	101900	2433404140	2905	2900	2910	2900	2078
561	20230906	101800	2427373410	2905	2910	2910	2905	4602
562	20230906	101700	2413992095	2905	2910	2910	2905	14655
563	20230906	101600	2371415225	2910	2910	2915	2905	6662
564	20230906	101500	2352028785	2910	2910	2915	2910	12604
565	20230906	101400	2315351135	2910	2910	2915	2910	1777
566	20230906	101300	2310179950	2910	2910	2915	2910	3453
567	20230906	101200	2300124455	2910	2915	2915	2910	3067
568	20230906	101100	2291194660	2910	2915	2915	2910	1241
569	20230906	101000	2287577880	2915	2915	2915	2910	260
570	20230906	100900	2286820030	2910	2910	2915	2910	4981
571	20230906	100800	2272321925	2910	2910	2910	2905	1651
572	20230906	100700	2267519025	2910	2905	2910	2900	3893
573	20230906	100600	2256211335	2905	2915	2915	2900	6694
574	20230906	100500	2236752095	2915	2910	2915	2905	15369
575	20230906	100400	2192016890	2910	2910	2910	2910	1534
576	20230906	100300	2187552950	2910	2910	2910	2905	3101
577	20230906	100200	2178544325	2910	2905	2910	2905	3401
578	20230906	100100	2168664325	2905	2910	2910	2905	1091
579	20230906	100000	2165491595	2910	2900	2910	2900	4661
580	20230906	095900	2151967265	2900	2915	2915	2900	7679
581	20230906	095800	2129634975	2915	2910	2915	2910	6379
582	20230906	095700	2111055705	2910	2915	2915	2910	4566
583	20230906	095600	2097768595	2915	2915	2920	2910	2861
584	20230906	095500	2089428805	2915	2920	2920	2915	3138
585	20230906	095400	2080272505	2920	2915	2920	2910	12129
586	20230906	095300	2044911290	2915	2915	2915	2915	1097
587	20230906	095200	2041713535	2915	2905	2915	2905	45947
588	20230906	095100	1907960370	2905	2910	2910	2905	913
589	20230906	095000	1905306540	2905	2910	2910	2905	9024
590	20230906	094900	1879085975	2910	2910	2910	2905	3237
591	20230906	094800	1869670520	2905	2900	2905	2895	16602
592	20230906	094700	1821526590	2900	2895	2900	2895	2754
593	20230906	094600	1813553210	2895	2895	2895	2895	4358
594	20230906	094500	1800936800	2895	2895	2895	2890	2049
595	20230906	094400	1795005945	2895	2895	2895	2890	9930
596	20230906	094300	1766307050	2895	2895	2900	2895	3856
597	20230906	094200	1755143755	2900	2895	2900	2890	10584
598	20230906	094100	1724500645	2890	2895	2900	2890	5799
599	20230906	094000	1707721355	2890	2890	2890	2885	8790
600	20230906	093900	1682324090	2890	2895	2895	2890	1503
601	20230906	093800	1677978655	2890	2890	2900	2890	11022
602	20230906	093700	1646118910	2890	2895	2900	2890	5677
603	20230906	093600	1629705695	2895	2895	2900	2895	2319
604	20230906	093500	1622992185	2900	2890	2900	2890	8907
605	20230906	093400	1597214745	2890	2900	2905	2890	14264
606	20230906	093300	1555896705	2905	2905	2905	2900	3525
607	20230906	093200	1545672490	2905	2905	2905	2900	7840
608	20230906	093100	1522926920	2905	2910	2910	2900	1523
609	20230906	093000	1518509210	2910	2895	2910	2895	4962
610	20230906	092900	1504122165	2895	2910	2910	2895	25705
611	20230906	092800	1429505795	2910	2910	2915	2910	11383
612	20230906	092700	1396378255	2915	2910	2915	2910	14341
613	20230906	092600	1354598380	2905	2915	2915	2905	15120
614	20230906	092500	1310610595	2915	2915	2915	2910	12909
615	20230906	092400	1272981160	2910	2920	2920	2910	30746
616	20230906	092300	1183307795	2920	2920	2925	2915	26746
617	20230906	092200	1105209125	2920	2920	2925	2915	27044
618	20230906	092100	1026292945	2915	2920	2925	2910	31362
619	20230906	092000	934800185	2920	2920	2925	2915	57784
620	20230906	091900	765980785	2920	2905	2925	2905	53193
621	20230906	091800	610929890	2905	2895	2905	2890	24384
622	20230906	091700	540278425	2895	2885	2895	2880	17387
623	20230906	091600	490055295	2885	2880	2890	2880	9003
624	20230906	091500	464041505	2890	2880	2890	2880	10285
625	20230906	091400	434366765	2885	2880	2885	2875	12279
626	20230906	091300	399000515	2875	2875	2880	2875	9773
627	20230906	091200	370885050	2880	2880	2880	2875	1746
628	20230906	091100	365863085	2875	2870	2875	2870	22418
629	20230906	091000	301417715	2870	2860	2875	2860	10684
630	20230906	090900	270751145	2875	2865	2875	2860	8797
631	20230906	090800	245513900	2865	2865	2870	2860	11295
632	20230906	090700	213189975	2865	2860	2865	2860	2937
633	20230906	090600	204787375	2860	2865	2865	2860	8136
634	20230906	090500	181507690	2860	2865	2875	2860	5369
635	20230906	090400	166138060	2875	2875	2875	2865	12543
636	20230906	090300	130144830	2875	2870	2875	2865	6558
637	20230906	090200	111325715	2870	2865	2875	2865	4116
638	20230906	090100	99533180	2865	2870	2870	2850	18624
639	20230906	090000	46283930	2860	2860	2865	2860	14187