KissMeData/001360/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183300	616494425	2950	2950	2950	2950	9937
3	20230908	183200	616494425	2950	2950	2950	2950	0
4	20230908	183100	616494425	2950	2950	2950	2950	0
5	20230908	183000	616494425	2950	2950	2950	2950	0
6	20230908	182900	616494425	2950	2950	2950	2950	0
7	20230908	182800	616494425	2950	2950	2950	2950	0
8	20230908	182700	616494425	2950	2950	2950	2950	0
9	20230908	182600	616494425	2950	2950	2950	2950	0
10	20230908	182500	616494425	2950	2950	2950	2950	0
11	20230908	182400	616494425	2950	2950	2950	2950	0
12	20230908	182300	616494425	2950	2950	2950	2950	0
13	20230908	182200	616494425	2950	2950	2950	2950	0
14	20230908	182100	616494425	2950	2950	2950	2950	0
15	20230908	182000	616494425	2950	2950	2950	2950	0
16	20230908	181900	616494425	2950	2950	2950	2950	0
17	20230908	181800	616494425	2950	2950	2950	2950	0
18	20230908	181700	616494425	2950	2950	2950	2950	0
19	20230908	181600	616494425	2950	2950	2950	2950	0
20	20230908	181500	616494425	2950	2950	2950	2950	0
21	20230908	181400	616494425	2950	2950	2950	2950	0
22	20230908	181300	616494425	2950	2950	2950	2950	0
23	20230908	181200	616494425	2950	2950	2950	2950	0
24	20230908	181100	616494425	2950	2950	2950	2950	0
25	20230908	181000	616494425	2950	2950	2950	2950	0
26	20230908	180900	616494425	2950	2950	2950	2950	0
27	20230908	180800	616494425	2950	2950	2950	2950	0
28	20230908	180700	616494425	2950	2950	2950	2950	0
29	20230908	180600	616494425	2950	2950	2950	2950	0
30	20230908	180500	616494425	2950	2950	2950	2950	0
31	20230908	180400	616494425	2950	2950	2950	2950	0
32	20230908	180300	616494425	2950	2950	2950	2950	9937
33	20230908	180200	616494425	2950	2950	2950	2950	0
34	20230908	180100	616494425	2950	2950	2950	2950	0
35	20230908	180000	616494425	2950	2950	2950	2950	0
36	20230908	175900	616494425	2950	2950	2950	2950	0
37	20230908	175800	616494425	2950	2950	2950	2950	0
38	20230908	175700	616494425	2950	2950	2950	2950	0
39	20230908	175600	616494425	2950	2950	2950	2950	0
40	20230908	175500	616494425	2950	2950	2950	2950	0
41	20230908	175400	616494425	2950	2950	2950	2950	0
42	20230908	175300	616494425	2950	2950	2950	2950	0
43	20230908	175200	616494425	2950	2950	2950	2950	0
44	20230908	175100	616494425	2950	2950	2950	2950	0
45	20230908	175000	616494425	2950	2950	2950	2950	0
46	20230908	174900	616494425	2950	2950	2950	2950	0
47	20230908	174800	616494425	2950	2950	2950	2950	0
48	20230908	174700	616494425	2950	2950	2950	2950	0
49	20230908	174600	616494425	2950	2950	2950	2950	0
50	20230908	174500	616494425	2950	2950	2950	2950	0
51	20230908	174400	616494425	2950	2950	2950	2950	0
52	20230908	174300	616494425	2950	2950	2950	2950	0
53	20230908	174200	616494425	2950	2950	2950	2950	0
54	20230908	174100	616494425	2950	2950	2950	2950	0
55	20230908	174000	616494425	2950	2950	2950	2950	0
56	20230908	173900	616494425	2950	2950	2950	2950	0
57	20230908	173800	616494425	2950	2950	2950	2950	0
58	20230908	173700	616494425	2950	2950	2950	2950	0
59	20230908	173600	616494425	2950	2950	2950	2950	0
60	20230908	173500	616494425	2950	2950	2950	2950	0
61	20230908	173400	616494425	2950	2950	2950	2950	0
62	20230908	173300	616494425	2950	2950	2950	2950	9937
63	20230908	173200	616494425	2950	2950	2950	2950	0
64	20230908	173100	616494425	2950	2950	2950	2950	0
65	20230908	173000	616494425	2950	2950	2950	2950	0
66	20230908	172900	616494425	2950	2950	2950	2950	0
67	20230908	172800	616494425	2950	2950	2950	2950	0
68	20230908	172700	616494425	2950	2950	2950	2950	0
69	20230908	172600	616494425	2950	2950	2950	2950	0
70	20230908	172500	616494425	2950	2950	2950	2950	0
71	20230908	172400	616494425	2950	2950	2950	2950	0
72	20230908	172300	616494425	2950	2950	2950	2950	0
73	20230908	172200	616494425	2950	2950	2950	2950	0
74	20230908	172100	616494425	2950	2950	2950	2950	0
75	20230908	172000	616494425	2950	2950	2950	2950	0
76	20230908	171900	616494425	2950	2950	2950	2950	0
77	20230908	171800	616494425	2950	2950	2950	2950	0
78	20230908	171700	616494425	2950	2950	2950	2950	0
79	20230908	171600	616494425	2950	2950	2950	2950	0
80	20230908	171500	616494425	2950	2950	2950	2950	0
81	20230908	171400	616494425	2950	2950	2950	2950	0
82	20230908	171300	616494425	2950	2950	2950	2950	0
83	20230908	171200	616494425	2950	2950	2950	2950	0
84	20230908	171100	616494425	2950	2950	2950	2950	0
85	20230908	171000	616494425	2950	2950	2950	2950	0
86	20230908	170900	616494425	2950	2950	2950	2950	0
87	20230908	170800	616494425	2950	2950	2950	2950	0
88	20230908	170700	616494425	2950	2950	2950	2950	0
89	20230908	170600	616494425	2950	2950	2950	2950	0
90	20230908	170500	616494425	2950	2950	2950	2950	0
91	20230908	170400	616494425	2950	2950	2950	2950	0
92	20230908	170300	616494425	2950	2950	2950	2950	9937
93	20230908	170200	616494425	2950	2950	2950	2950	0
94	20230908	170100	616494425	2950	2950	2950	2950	0
95	20230908	170000	616494425	2950	2950	2950	2950	0
96	20230908	165900	616494425	2950	2950	2950	2950	0
97	20230908	165800	616494425	2950	2950	2950	2950	0
98	20230908	165700	616494425	2950	2950	2950	2950	0
99	20230908	165600	616494425	2950	2950	2950	2950	0
100	20230908	165500	616494425	2950	2950	2950	2950	0
101	20230908	165400	616494425	2950	2950	2950	2950	0
102	20230908	165300	616494425	2950	2950	2950	2950	0
103	20230908	165200	616494425	2950	2950	2950	2950	0
104	20230908	165100	616494425	2950	2950	2950	2950	0
105	20230908	165000	616494425	2950	2950	2950	2950	0
106	20230908	164900	616494425	2950	2950	2950	2950	0
107	20230908	164800	616494425	2950	2950	2950	2950	0
108	20230908	164700	616494425	2950	2950	2950	2950	0
109	20230908	164600	616494425	2950	2950	2950	2950	0
110	20230908	164500	616494425	2950	2950	2950	2950	0
111	20230908	164400	616494425	2950	2950	2950	2950	0
112	20230908	164300	616494425	2950	2950	2950	2950	0
113	20230908	164200	616494425	2950	2950	2950	2950	0
114	20230908	164100	616494425	2950	2950	2950	2950	0
115	20230908	164000	616494425	2950	2950	2950	2950	0
116	20230908	163900	616494425	2950	2950	2950	2950	0
117	20230908	163800	616494425	2950	2950	2950	2950	0
118	20230908	163700	616494425	2950	2950	2950	2950	0
119	20230908	163600	616494425	2950	2950	2950	2950	0
120	20230908	163500	616494425	2950	2950	2950	2950	0
121	20230908	163400	616494425	2950	2950	2950	2950	0
122	20230908	163300	616494425	2950	2950	2950	2950	9937
123	20230908	163200	616494425	2950	2950	2950	2950	0
124	20230908	163100	616494425	2950	2950	2950	2950	0
125	20230908	163000	616494425	2950	2950	2950	2950	0
126	20230908	162900	616494425	2950	2950	2950	2950	0
127	20230908	162800	616494425	2950	2950	2950	2950	0
128	20230908	162700	616494425	2950	2950	2950	2950	0
129	20230908	162600	616494425	2950	2950	2950	2950	0
130	20230908	162500	616494425	2950	2950	2950	2950	0
131	20230908	162400	616494425	2950	2950	2950	2950	0
132	20230908	162300	616494425	2950	2950	2950	2950	0
133	20230908	162200	616494425	2950	2950	2950	2950	0
134	20230908	162100	616494425	2950	2950	2950	2950	0
135	20230908	162000	616494425	2950	2950	2950	2950	0
136	20230908	161900	616494425	2950	2950	2950	2950	0
137	20230908	161800	616494425	2950	2950	2950	2950	0
138	20230908	161700	616494425	2950	2950	2950	2950	0
139	20230908	161600	616494425	2950	2950	2950	2950	0
140	20230908	161500	616494425	2950	2950	2950	2950	0
141	20230908	161400	616494425	2950	2950	2950	2950	0
142	20230908	161300	616494425	2950	2950	2950	2950	0
143	20230908	161200	616494425	2950	2950	2950	2950	0
144	20230908	161100	616494425	2950	2950	2950	2950	0
145	20230908	161000	616494425	2950	2950	2950	2950	0
146	20230908	160900	616494425	2950	2950	2950	2950	0
147	20230908	160800	616494425	2950	2950	2950	2950	0
148	20230908	160700	616494425	2950	2950	2950	2950	0
149	20230908	160600	616494425	2950	2950	2950	2950	0
150	20230908	160500	616494425	2950	2950	2950	2950	0
151	20230908	160400	616494425	2950	2950	2950	2950	0
152	20230908	160300	616494425	2950	2950	2950	2950	9937
153	20230908	160200	616494425	2950	2950	2950	2950	0
154	20230908	160100	616494425	2950	2950	2950	2950	0
155	20230908	160000	616494425	2950	2950	2950	2950	0
156	20230908	155900	616494425	2950	2950	2950	2950	0
157	20230908	155800	616494425	2950	2950	2950	2950	0
158	20230908	155700	616494425	2950	2950	2950	2950	0
159	20230908	155600	616494425	2950	2950	2950	2950	0
160	20230908	155500	616494425	2950	2950	2950	2950	0
161	20230908	155400	616494425	2950	2950	2950	2950	0
162	20230908	155300	616494425	2950	2950	2950	2950	0
163	20230908	155200	616494425	2950	2950	2950	2950	0
164	20230908	155100	616494425	2950	2950	2950	2950	0
165	20230908	155000	616494425	2950	2950	2950	2950	0
166	20230908	154900	616494425	2950	2950	2950	2950	0
167	20230908	154800	616494425	2950	2950	2950	2950	0
168	20230908	154700	616494425	2950	2950	2950	2950	0
169	20230908	154600	616494425	2950	2950	2950	2950	0
170	20230908	154500	616494425	2950	2950	2950	2950	0
171	20230908	154400	616494425	2950	2950	2950	2950	0
172	20230908	154300	616494425	2950	2950	2950	2950	0
173	20230908	154200	616494425	2950	2950	2950	2950	0
174	20230908	154100	616494425	2950	2950	2950	2950	0
175	20230908	154000	616494425	2950	2950	2950	2950	0
176	20230908	153900	616494425	2950	2950	2950	2950	0
177	20230908	153800	616494425	2950	2950	2950	2950	0
178	20230908	153700	616494425	2950	2950	2950	2950	0
179	20230908	153600	616494425	2950	2950	2950	2950	0
180	20230908	153500	616494425	2950	2950	2950	2950	0
181	20230908	153400	616494425	2950	2950	2950	2950	0
182	20230908	153300	616494425	2950	2950	2950	2950	9937
183	20230908	153200	616494425	2950	2950	2950	2950	0
184	20230908	153100	616494425	2950	2950	2950	2950	0
185	20230908	153000	616494425	2950	2950	2950	2950	9937
186	20230908	152900	587180275	2965	2965	2965	2965	0
187	20230908	152800	587180275	2965	2965	2965	2965	0
188	20230908	152700	587180275	2965	2965	2965	2965	0
189	20230908	152600	587180275	2965	2965	2965	2965	0
190	20230908	152500	587180275	2965	2965	2965	2965	0
191	20230908	152400	587180275	2965	2965	2965	2965	0
192	20230908	152300	587180275	2965	2965	2965	2965	0
193	20230908	152200	587180275	2965	2965	2965	2965	0
194	20230908	152100	587180275	2965	2965	2965	2965	0
195	20230908	152000	587180275	2965	2965	2965	2965	0
196	20230908	151900	587180275	2965	2960	2965	2960	14
197	20230908	151800	587138830	2965	2965	2965	2965	288
198	20230908	151700	586284910	2965	2980	2980	2965	334
199	20230908	151600	585294165	2980	2970	2980	2970	61
200	20230908	151500	585112555	2975	2980	2980	2975	1386
201	20230908	151400	580984970	2980	2980	2980	2980	6578
202	20230908	151300	561382530	2975	2975	2975	2975	1
203	20230908	151200	561379555	2985	2985	2985	2985	73
204	20230908	151100	561161650	2985	2990	2990	2985	2693
205	20230908	151000	553118545	2990	2980	2990	2980	9844
206	20230908	150900	523724960	2985	2975	2985	2975	1036
207	20230908	150800	520632720	2975	2980	2980	2975	3150
208	20230908	150700	511253470	2975	2975	2980	2975	798
209	20230908	150600	508876920	2970	2970	2970	2970	210
210	20230908	150500	508253220	2965	2960	2965	2960	2902
211	20230908	150400	499653490	2960	2965	2965	2960	1450
212	20230908	150300	495357990	2965	2965	2965	2965	47
213	20230908	150200	495218635	2965	2965	2965	2965	230
214	20230908	150100	494536685	2965	2965	2965	2965	0
215	20230908	150000	494536685	2965	2965	2965	2965	0
216	20230908	145900	494536685	2965	2965	2965	2965	0
217	20230908	145800	494536685	2965	2965	2965	2965	2398
218	20230908	145700	487426615	2970	2970	2970	2970	248
219	20230908	145600	486690055	2970	2970	2970	2970	220
220	20230908	145500	486036655	2970	2970	2970	2970	40
221	20230908	145400	485917855	2970	2965	2970	2965	964
222	20230908	145300	483058585	2965	2970	2970	2965	409
223	20230908	145200	481843860	2975	2975	2975	2975	2
224	20230908	145100	481837910	2970	2970	2970	2970	348
225	20230908	145000	480804350	2970	2970	2970	2970	175
226	20230908	144900	480284600	2975	2975	2975	2970	273
227	20230908	144800	479472450	2975	2980	2980	2975	620
228	20230908	144700	477624900	2980	2980	2980	2980	0
229	20230908	144600	477624900	2980	2975	2980	2960	1106
230	20230908	144500	474341845	2975	2975	2980	2975	923
231	20230908	144400	471595830	2975	2980	2980	2975	2424
232	20230908	144300	464373315	2980	2970	2980	2970	449
233	20230908	144200	463039605	2970	2970	2980	2970	182
234	20230908	144100	462497765	2980	2980	2980	2970	1135
235	20230908	144000	459125565	2980	2970	2985	2965	5645
236	20230908	143900	442347890	2970	2950	2975	2950	12929
237	20230908	143800	404081800	2950	2950	2950	2950	0
238	20230908	143700	404081800	2950	2950	2950	2950	0
239	20230908	143600	404081800	2950	2950	2950	2950	18
240	20230908	143500	404028700	2950	2950	2950	2950	4
241	20230908	143400	404016900	2950	2950	2950	2945	2029
242	20230908	143300	398031375	2950	2950	2950	2950	67
243	20230908	143200	397833725	2950	2950	2950	2950	0
244	20230908	143100	397833725	2950	2950	2950	2950	506
245	20230908	143000	396341025	2955	2955	2955	2955	253
246	20230908	142900	395593410	2955	2950	2955	2950	1259
247	20230908	142800	391877935	2950	2950	2950	2950	4
248	20230908	142700	391866135	2950	2945	2950	2945	1432
249	20230908	142600	387648805	2940	2940	2940	2940	15
250	20230908	142500	387604705	2935	2935	2935	2935	755
251	20230908	142400	385388780	2945	2945	2945	2945	0
252	20230908	142300	385388780	2945	2945	2945	2945	3
253	20230908	142200	385379945	2945	2945	2945	2945	10
254	20230908	142100	385350495	2945	2940	2945	2940	118
255	20230908	142000	385003485	2945	2945	2945	2945	0
256	20230908	141900	385003485	2945	2945	2945	2945	2
257	20230908	141800	384997595	2945	2945	2945	2945	0
258	20230908	141700	384997595	2945	2945	2945	2945	47
259	20230908	141600	384859180	2945	2940	2945	2940	5
260	20230908	141500	384844460	2945	2945	2945	2945	1
261	20230908	141400	384841515	2945	2945	2945	2945	0
262	20230908	141300	384841515	2945	2935	2945	2935	102
263	20230908	141200	384541135	2945	2945	2945	2930	10
264	20230908	141100	384511700	2945	2945	2945	2945	1359
265	20230908	141000	380509445	2945	2940	2945	2940	3
266	20230908	140900	380500620	2930	2930	2930	2930	12
267	20230908	140800	380465460	2945	2945	2945	2930	551
268	20230908	140700	378850265	2945	2930	2945	2930	2
269	20230908	140600	378844390	2930	2930	2930	2930	114
270	20230908	140500	378510370	2930	2930	2930	2930	216
271	20230908	140400	377877490	2940	2940	2940	2940	0
272	20230908	140300	377877490	2940	2945	2945	2940	681
273	20230908	140200	375874010	2940	2940	2940	2940	587
274	20230908	140100	374148230	2940	2940	2940	2940	0
275	20230908	140000	374148230	2940	2940	2940	2940	0
276	20230908	135900	374148230	2940	2940	2940	2940	0
277	20230908	135800	374148230	2940	2940	2940	2940	3
278	20230908	135700	374139410	2940	2940	2940	2940	34
279	20230908	135600	374039450	2940	2940	2940	2940	0
280	20230908	135500	374039450	2940	2940	2940	2940	100
281	20230908	135400	373745450	2940	2940	2940	2940	306
282	20230908	135300	372845810	2940	2940	2940	2940	0
283	20230908	135200	372845810	2940	2945	2945	2940	11
284	20230908	135100	372813465	2945	2945	2945	2945	0
285	20230908	135000	372813465	2945	2945	2945	2945	0
286	20230908	134900	372813465	2945	2945	2945	2945	0
287	20230908	134800	372813465	2945	2945	2945	2945	0
288	20230908	134700	372813465	2945	2945	2945	2945	2
289	20230908	134600	372807575	2945	2945	2945	2930	16
290	20230908	134500	372760515	2945	2945	2945	2935	575
291	20230908	134400	371072740	2945	2945	2945	2945	4
292	20230908	134300	371060960	2945	2945	2945	2945	0
293	20230908	134200	371060960	2945	2945	2945	2945	0
294	20230908	134100	371060960	2945	2945	2945	2945	0
295	20230908	134000	371060960	2945	2945	2945	2945	15
296	20230908	133900	371016785	2945	2945	2945	2945	0
297	20230908	133800	371016785	2945	2945	2945	2945	0
298	20230908	133700	371016785	2945	2925	2945	2925	2394
299	20230908	133600	364014315	2945	2930	2945	2930	3104
300	20230908	133500	354918035	2930	2930	2930	2930	2000
301	20230908	133400	349058035	2930	2930	2930	2930	2000
302	20230908	133300	343198035	2935	2940	2940	2935	2050
303	20230908	133200	337181035	2940	2940	2940	2940	60
304	20230908	133100	337004635	2945	2935	2945	2935	81
305	20230908	133000	336766890	2940	2945	2945	2930	2536
306	20230908	132900	329321170	2945	2945	2945	2945	1
307	20230908	132800	329318225	2930	2935	2935	2930	2000
308	20230908	132700	323456115	2945	2945	2945	2945	0
309	20230908	132600	323456115	2945	2945	2945	2945	0
310	20230908	132500	323456115	2945	2945	2945	2945	266
311	20230908	132400	322672745	2945	2945	2945	2945	0
312	20230908	132300	322672745	2945	2945	2945	2945	0
313	20230908	132200	322672745	2945	2945	2945	2945	0
314	20230908	132100	322672745	2945	2945	2945	2945	0
315	20230908	132000	322672745	2945	2930	2945	2930	621
316	20230908	131900	320851700	2945	2945	2945	2945	104
317	20230908	131800	320545420	2925	2930	2930	2925	1857
318	20230908	131700	315106380	2945	2935	2945	2930	1668
319	20230908	131600	310211720	2945	2945	2945	2945	38
320	20230908	131500	310099810	2945	2945	2945	2945	400
321	20230908	131400	308921810	2940	2940	2940	2940	0
322	20230908	131300	308921810	2940	2940	2940	2940	0
323	20230908	131200	308921810	2940	2940	2940	2940	400
324	20230908	131100	307745810	2945	2945	2945	2940	102
325	20230908	131000	307445425	2945	2945	2945	2945	25
326	20230908	130900	307371800	2945	2945	2945	2945	0
327	20230908	130800	307371800	2945	2945	2945	2945	0
328	20230908	130700	307371800	2945	2945	2945	2945	0
329	20230908	130600	307371800	2945	2945	2945	2945	10
330	20230908	130500	307342350	2945	2945	2945	2945	0
331	20230908	130400	307342350	2945	2945	2945	2945	150
332	20230908	130300	306900600	2930	2940	2940	2930	2476
333	20230908	130200	299634250	2945	2945	2945	2945	0
334	20230908	130100	299634250	2945	2945	2945	2945	853
335	20230908	130000	297122165	2945	2945	2945	2945	0
336	20230908	125900	297122165	2945	2945	2945	2945	100
337	20230908	125800	296827665	2945	2945	2945	2945	100
338	20230908	125700	296533165	2945	2950	2950	2945	879
339	20230908	125600	293941615	2950	2950	2950	2950	90
340	20230908	125500	293676115	2950	2950	2950	2950	0
341	20230908	125400	293676115	2950	2950	2950	2950	103
342	20230908	125300	293372265	2950	2950	2950	2950	2
343	20230908	125200	293366365	2955	2950	2955	2950	1359
344	20230908	125100	289354220	2950	2950	2950	2950	306
345	20230908	125000	288451520	2950	2950	2950	2950	1
346	20230908	124900	288448570	2950	2950	2950	2950	0
347	20230908	124800	288448570	2950	2950	2950	2950	191
348	20230908	124700	287885120	2950	2950	2955	2950	1622
349	20230908	124600	283100135	2945	2945	2945	2945	10
350	20230908	124500	283070685	2945	2945	2945	2945	1
351	20230908	124400	283067740	2945	2945	2945	2945	17
352	20230908	124300	283017675	2950	2950	2950	2950	1026
353	20230908	124200	279990975	2945	2945	2945	2945	7
354	20230908	124100	279970360	2945	2945	2945	2945	301
355	20230908	124000	279083915	2945	2945	2945	2945	1
356	20230908	123900	279080970	2945	2945	2945	2945	0
357	20230908	123800	279080970	2945	2945	2945	2945	0
358	20230908	123700	279080970	2945	2945	2945	2945	10
359	20230908	123600	279051520	2945	2945	2945	2945	55
360	20230908	123500	278889545	2945	2945	2945	2945	246
361	20230908	123400	278165075	2945	2945	2945	2945	0
362	20230908	123300	278165075	2945	2950	2950	2945	227
363	20230908	123200	277496520	2950	2950	2950	2950	3
364	20230908	123100	277487670	2945	2945	2945	2945	327
365	20230908	123000	276524655	2945	2945	2945	2945	55
366	20230908	122900	276362680	2945	2945	2945	2945	0
367	20230908	122800	276362680	2945	2950	2950	2945	32
368	20230908	122700	276268430	2950	2950	2950	2950	0
369	20230908	122600	276268430	2950	2950	2950	2950	0
370	20230908	122500	276268430	2950	2950	2950	2950	0
371	20230908	122400	276268430	2950	2950	2950	2950	0
372	20230908	122300	276268430	2950	2950	2950	2950	0
373	20230908	122200	276268430	2950	2950	2950	2950	0
374	20230908	122100	276268430	2950	2945	2950	2945	34
375	20230908	122000	276168280	2945	2945	2945	2945	0
376	20230908	121900	276168280	2945	2945	2945	2945	120
377	20230908	121800	275814880	2950	2950	2950	2945	51
378	20230908	121700	275664435	2950	2950	2950	2950	4
379	20230908	121600	275652635	2945	2945	2945	2945	209
380	20230908	121500	275037130	2940	2940	2940	2940	39
381	20230908	121400	274922470	2945	2945	2945	2945	100
382	20230908	121300	274627970	2940	2940	2940	2940	0
383	20230908	121200	274627970	2940	2940	2940	2940	0
384	20230908	121100	274627970	2940	2940	2940	2940	0
385	20230908	121000	274627970	2940	2940	2940	2940	0
386	20230908	120900	274627970	2940	2940	2940	2940	3264
387	20230908	120800	265031810	2935	2935	2935	2935	0
388	20230908	120700	265031810	2935	2935	2935	2935	0
389	20230908	120600	265031810	2935	2935	2935	2935	0
390	20230908	120500	265031810	2935	2935	2935	2935	289
391	20230908	120400	264183595	2935	2930	2935	2930	152
392	20230908	120300	263737480	2935	2935	2935	2935	0
393	20230908	120200	263737480	2935	2935	2935	2935	160
394	20230908	120100	263267880	2935	2935	2935	2935	0
395	20230908	120000	263267880	2935	2935	2935	2935	380
396	20230908	115900	262152580	2940	2940	2940	2940	0
397	20230908	115800	262152580	2940	2940	2940	2940	0
398	20230908	115700	262152580	2940	2940	2940	2940	4
399	20230908	115600	262140820	2940	2930	2940	2930	4448
400	20230908	115500	249088035	2935	2935	2935	2935	0
401	20230908	115400	249088035	2935	2935	2935	2935	0
402	20230908	115300	249088035	2935	2935	2935	2935	5
403	20230908	115200	249073360	2935	2935	2935	2935	0
404	20230908	115100	249073360	2935	2935	2935	2935	0
405	20230908	115000	249073360	2935	2935	2935	2935	2
406	20230908	114900	249067490	2935	2935	2935	2935	0
407	20230908	114800	249067490	2935	2935	2935	2935	0
408	20230908	114700	249067490	2935	2935	2935	2935	0
409	20230908	114600	249067490	2935	2935	2935	2935	0
410	20230908	114500	249067490	2935	2935	2935	2935	323
411	20230908	114400	248119485	2935	2935	2935	2935	14
412	20230908	114300	248078395	2935	2935	2935	2935	1
413	20230908	114200	248075460	2935	2935	2935	2935	0
414	20230908	114100	248075460	2935	2935	2935	2935	0
415	20230908	114000	248075460	2935	2935	2935	2935	0
416	20230908	113900	248075460	2935	2935	2935	2935	0
417	20230908	113800	248075460	2935	2935	2935	2935	0
418	20230908	113700	248075460	2935	2920	2935	2920	3501
419	20230908	113600	237852525	2930	2930	2930	2930	1
420	20230908	113500	237849595	2925	2925	2925	2925	1099
421	20230908	113400	234635020	2930	2930	2930	2930	5
422	20230908	113300	234620370	2930	2930	2930	2930	0
423	20230908	113200	234620370	2930	2930	2930	2930	1
424	20230908	113100	234617440	2930	2930	2930	2930	0
425	20230908	113000	234617440	2930	2930	2930	2930	0
426	20230908	112900	234617440	2930	2930	2930	2930	0
427	20230908	112800	234617440	2930	2925	2930	2925	3295
428	20230908	112700	224963410	2925	2925	2925	2925	1198
429	20230908	112600	221459260	2925	2925	2925	2925	11
430	20230908	112500	221427085	2925	2925	2925	2925	45
431	20230908	112400	221295460	2925	2925	2925	2925	20
432	20230908	112300	221236960	2925	2925	2925	2925	0
433	20230908	112200	221236960	2925	2925	2925	2925	0
434	20230908	112100	221236960	2925	2925	2925	2925	1
435	20230908	112000	221234035	2925	2920	2925	2920	6
436	20230908	111900	221216490	2920	2920	2920	2920	0
437	20230908	111800	221216490	2920	2920	2920	2920	0
438	20230908	111700	221216490	2920	2920	2920	2920	235
439	20230908	111600	220530290	2920	2920	2920	2920	10
440	20230908	111500	220501090	2925	2925	2925	2925	0
441	20230908	111400	220501090	2925	2925	2925	2925	5
442	20230908	111300	220486465	2925	2925	2925	2925	16
443	20230908	111200	220439665	2925	2925	2925	2925	2
444	20230908	111100	220433815	2930	2930	2930	2930	8
445	20230908	111000	220410375	2930	2930	2930	2930	0
446	20230908	110900	220410375	2930	2930	2930	2930	0
447	20230908	110800	220410375	2930	2930	2930	2930	0
448	20230908	110700	220410375	2930	2930	2930	2930	0
449	20230908	110600	220410375	2930	2930	2930	2920	481
450	20230908	110500	219001545	2930	2930	2930	2930	0
451	20230908	110400	219001545	2930	2930	2930	2930	1001
452	20230908	110300	216068615	2930	2930	2930	2930	41
453	20230908	110200	215948485	2920	2920	2920	2920	1
454	20230908	110100	215945565	2930	2920	2930	2920	1557
455	20230908	110000	211399075	2925	2925	2925	2925	697
456	20230908	105900	209360350	2930	2930	2930	2930	4
457	20230908	105800	209348630	2930	2930	2930	2930	0
458	20230908	105700	209348630	2930	2930	2930	2930	90
459	20230908	105600	209084930	2940	2940	2940	2940	1
460	20230908	105500	209081990	2930	2930	2930	2930	1
461	20230908	105400	209079060	2940	2940	2940	2940	11
462	20230908	105300	209046720	2940	2940	2940	2940	0
463	20230908	105200	209046720	2940	2940	2940	2940	5
464	20230908	105100	209032020	2940	2940	2940	2940	0
465	20230908	105000	209032020	2940	2940	2940	2940	0
466	20230908	104900	209032020	2940	2940	2940	2940	0
467	20230908	104800	209032020	2940	2940	2940	2940	0
468	20230908	104700	209032020	2940	2940	2940	2940	0
469	20230908	104600	209032020	2940	2925	2940	2925	401
470	20230908	104500	207859080	2940	2930	2940	2925	301
471	20230908	104400	206977240	2940	2930	2940	2930	125
472	20230908	104300	206610950	2930	2930	2930	2930	0
473	20230908	104200	206610950	2930	2930	2930	2930	2247
474	20230908	104100	200027240	2935	2935	2935	2935	17
475	20230908	104000	199977345	2935	2935	2935	2935	0
476	20230908	103900	199977345	2935	2935	2935	2935	120
477	20230908	103800	199625145	2940	2940	2940	2940	0
478	20230908	103700	199625145	2940	2940	2940	2940	0
479	20230908	103600	199625145	2940	2940	2940	2940	313
480	20230908	103500	198704925	2945	2940	2945	2940	387
481	20230908	103400	197566125	2940	2940	2940	2940	10
482	20230908	103300	197536725	2945	2945	2945	2945	0
483	20230908	103200	197536725	2945	2945	2945	2945	1
484	20230908	103100	197533780	2945	2945	2945	2945	0
485	20230908	103000	197533780	2945	2945	2945	2945	5
486	20230908	102900	197519055	2945	2945	2945	2945	0
487	20230908	102800	197519055	2945	2945	2945	2945	7
488	20230908	102700	197498440	2945	2945	2945	2945	0
489	20230908	102600	197498440	2945	2945	2945	2945	67
490	20230908	102500	197301125	2945	2945	2945	2945	2
491	20230908	102400	197295235	2945	2945	2945	2945	0
492	20230908	102300	197295235	2945	2945	2945	2945	0
493	20230908	102200	197295235	2945	2945	2945	2945	4
494	20230908	102100	197283455	2930	2930	2945	2930	221
495	20230908	102000	196635910	2930	2945	2945	2930	301
496	20230908	101900	195753665	2935	2935	2935	2935	1
497	20230908	101800	195750730	2950	2950	2950	2950	0
498	20230908	101700	195750730	2950	2950	2950	2950	0
499	20230908	101600	195750730	2950	2950	2950	2950	3405
500	20230908	101500	185705980	2930	2950	2950	2930	101
501	20230908	101400	185410030	2930	2935	2935	2930	90
502	20230908	101300	185145930	2935	2940	2940	2935	499
503	20230908	101200	183681315	2940	2940	2940	2940	100
504	20230908	101100	183387315	2940	2940	2940	2940	4658
505	20230908	101000	169692795	2950	2950	2950	2950	100
506	20230908	100900	169397795	2940	2940	2940	2940	41
507	20230908	100800	169277255	2940	2940	2940	2940	0
508	20230908	100700	169277255	2940	2945	2945	2940	398
509	20230908	100600	168107130	2945	2945	2945	2945	60
510	20230908	100500	167930430	2940	2940	2940	2940	4
511	20230908	100400	167918670	2940	2945	2945	2940	1600
512	20230908	100300	163207170	2940	2940	2940	2940	2040
513	20230908	100200	157209570	2940	2945	2945	2940	121
514	20230908	100100	156853790	2945	2945	2945	2945	1
515	20230908	100000	156850845	2945	2945	2945	2945	0
516	20230908	095900	156850845	2945	2945	2945	2945	0
517	20230908	095800	156850845	2945	2945	2945	2945	1
518	20230908	095700	156847900	2945	2945	2945	2945	1
519	20230908	095600	156844955	2945	2945	2945	2945	500
520	20230908	095500	155372455	2945	2945	2945	2945	371
521	20230908	095400	154279860	2945	2945	2945	2945	0
522	20230908	095300	154279860	2945	2945	2945	2945	117
523	20230908	095200	153935295	2945	2945	2945	2945	14
524	20230908	095100	153894065	2945	2945	2945	2945	6
525	20230908	095000	153876395	2945	2940	2945	2940	20
526	20230908	094900	153817545	2940	2940	2940	2940	20
527	20230908	094800	153758745	2950	2950	2950	2950	1
528	20230908	094700	153755795	2950	2945	2950	2940	536
529	20230908	094600	152177105	2945	2945	2945	2945	79
530	20230908	094500	151944450	2940	2945	2945	2940	192
531	20230908	094400	151379850	2945	2945	2945	2945	93
532	20230908	094300	151105965	2945	2945	2945	2945	97
533	20230908	094200	150820300	2945	2945	2945	2945	1
534	20230908	094100	150817355	2940	2940	2940	2940	106
535	20230908	094000	150505715	2940	2940	2940	2940	0
536	20230908	093900	150505715	2940	2950	2950	2940	129
537	20230908	093800	150126205	2955	2955	2955	2955	4
538	20230908	093700	150114385	2955	2950	2955	2950	1328
539	20230908	093600	146196780	2950	2950	2950	2950	2
540	20230908	093500	146190880	2950	2950	2950	2950	84
541	20230908	093400	145943080	2950	2950	2950	2950	165
542	20230908	093300	145456330	2950	2950	2950	2950	0
543	20230908	093200	145456330	2950	2950	2950	2950	5
544	20230908	093100	145441580	2950	2950	2950	2950	5
545	20230908	093000	145426830	2950	2950	2950	2950	1227
546	20230908	092900	141807180	2950	2940	2950	2940	4606
547	20230908	092800	128252240	2945	2950	2950	2940	2311
548	20230908	092700	121447310	2950	2950	2950	2950	463
549	20230908	092600	120081460	2955	2955	2955	2955	138
550	20230908	092500	119673670	2965	2960	2965	2960	3242
551	20230908	092400	110068640	2960	2955	2960	2955	1248
552	20230908	092300	106376180	2950	2950	2950	2950	758
553	20230908	092200	104140080	2950	2950	2950	2950	5044
554	20230908	092100	89260280	2950	2945	2950	2945	2222
555	20230908	092000	82705690	2945	2945	2945	2945	436
556	20230908	091900	81421670	2945	2940	2950	2940	1617
557	20230908	091800	76659550	2950	2950	2950	2950	5
558	20230908	091700	76644800	2945	2940	2945	2935	2287
559	20230908	091600	69910630	2940	2940	2940	2940	1
560	20230908	091500	69907690	2930	2930	2940	2930	2274
561	20230908	091400	63229370	2930	2930	2930	2930	65
562	20230908	091300	63038920	2935	2930	2935	2930	502
563	20230908	091200	61567010	2930	2935	2935	2930	940
564	20230908	091100	58812560	2930	2930	2930	2930	518
565	20230908	091000	57294820	2930	2930	2930	2930	1070
566	20230908	090900	54159720	2930	2920	2930	2920	1328
567	20230908	090800	50272710	2910	2920	2920	2910	1750
568	20230908	090700	45163980	2920	2920	2920	2920	1498
569	20230908	090600	40789820	2905	2905	2905	2905	899
570	20230908	090500	38178225	2900	2920	2920	2900	40
571	20230908	090400	38062205	2920	2920	2920	2900	4330
572	20230908	090300	25488980	2905	2920	2920	2900	1008
573	20230908	090200	22560700	2910	2920	2920	2905	1454
574	20230908	090100	18336460	2925	2910	2925	2905	6012
575	20230908	090000	870000	2920	2920	2920	2910	298