KissMeData/003680/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183900	355108260	5280	5280	5280	5280	1837
3	20230905	183800	355108260	5280	5280	5280	5280	0
4	20230905	183700	355108260	5280	5280	5280	5280	0
5	20230905	183600	355108260	5280	5280	5280	5280	0
6	20230905	183500	355108260	5280	5280	5280	5280	0
7	20230905	183400	355108260	5280	5280	5280	5280	0
8	20230905	183300	355108260	5280	5280	5280	5280	0
9	20230905	183200	355108260	5280	5280	5280	5280	0
10	20230905	183100	355108260	5280	5280	5280	5280	0
11	20230905	183000	355108260	5280	5280	5280	5280	0
12	20230905	182900	355108260	5280	5280	5280	5280	0
13	20230905	182800	355108260	5280	5280	5280	5280	0
14	20230905	182700	355108260	5280	5280	5280	5280	0
15	20230905	182600	355108260	5280	5280	5280	5280	0
16	20230905	182500	355108260	5280	5280	5280	5280	0
17	20230905	182400	355108260	5280	5280	5280	5280	0
18	20230905	182300	355108260	5280	5280	5280	5280	0
19	20230905	182200	355108260	5280	5280	5280	5280	0
20	20230905	182100	355108260	5280	5280	5280	5280	0
21	20230905	182000	355108260	5280	5280	5280	5280	0
22	20230905	181900	355108260	5280	5280	5280	5280	0
23	20230905	181800	355108260	5280	5280	5280	5280	0
24	20230905	181700	355108260	5280	5280	5280	5280	0
25	20230905	181600	355108260	5280	5280	5280	5280	0
26	20230905	181500	355108260	5280	5280	5280	5280	0
27	20230905	181400	355108260	5280	5280	5280	5280	0
28	20230905	181300	355108260	5280	5280	5280	5280	0
29	20230905	181200	355108260	5280	5280	5280	5280	0
30	20230905	181100	355108260	5280	5280	5280	5280	0
31	20230905	181000	355108260	5280	5280	5280	5280	0
32	20230905	180900	355108260	5280	5280	5280	5280	1837
33	20230905	180800	355108260	5280	5280	5280	5280	0
34	20230905	180700	355108260	5280	5280	5280	5280	0
35	20230905	180600	355108260	5280	5280	5280	5280	0
36	20230905	180500	355108260	5280	5280	5280	5280	0
37	20230905	180400	355108260	5280	5280	5280	5280	0
38	20230905	180300	355108260	5280	5280	5280	5280	0
39	20230905	180200	355108260	5280	5280	5280	5280	0
40	20230905	180100	355108260	5280	5280	5280	5280	0
41	20230905	180000	355108260	5280	5280	5280	5280	0
42	20230905	175900	355108260	5280	5280	5280	5280	0
43	20230905	175800	355108260	5280	5280	5280	5280	0
44	20230905	175700	355108260	5280	5280	5280	5280	0
45	20230905	175600	355108260	5280	5280	5280	5280	0
46	20230905	175500	355108260	5280	5280	5280	5280	0
47	20230905	175400	355108260	5280	5280	5280	5280	0
48	20230905	175300	355108260	5280	5280	5280	5280	0
49	20230905	175200	355108260	5280	5280	5280	5280	0
50	20230905	175100	355108260	5280	5280	5280	5280	0
51	20230905	175000	355108260	5280	5280	5280	5280	0
52	20230905	174900	355108260	5280	5280	5280	5280	0
53	20230905	174800	355108260	5280	5280	5280	5280	0
54	20230905	174700	355108260	5280	5280	5280	5280	0
55	20230905	174600	355108260	5280	5280	5280	5280	0
56	20230905	174500	355108260	5280	5280	5280	5280	0
57	20230905	174400	355108260	5280	5280	5280	5280	0
58	20230905	174300	355108260	5280	5280	5280	5280	0
59	20230905	174200	355108260	5280	5280	5280	5280	0
60	20230905	174100	355108260	5280	5280	5280	5280	0
61	20230905	174000	355108260	5280	5280	5280	5280	0
62	20230905	173900	355108260	5280	5280	5280	5280	1837
63	20230905	173800	355108260	5280	5280	5280	5280	0
64	20230905	173700	355108260	5280	5280	5280	5280	0
65	20230905	173600	355108260	5280	5280	5280	5280	0
66	20230905	173500	355108260	5280	5280	5280	5280	0
67	20230905	173400	355108260	5280	5280	5280	5280	0
68	20230905	173300	355108260	5280	5280	5280	5280	0
69	20230905	173200	355108260	5280	5280	5280	5280	0
70	20230905	173100	355108260	5280	5280	5280	5280	0
71	20230905	173000	355108260	5280	5280	5280	5280	0
72	20230905	172900	355108260	5280	5280	5280	5280	0
73	20230905	172800	355108260	5280	5280	5280	5280	0
74	20230905	172700	355108260	5280	5280	5280	5280	0
75	20230905	172600	355108260	5280	5280	5280	5280	0
76	20230905	172500	355108260	5280	5280	5280	5280	0
77	20230905	172400	355108260	5280	5280	5280	5280	0
78	20230905	172300	355108260	5280	5280	5280	5280	0
79	20230905	172200	355108260	5280	5280	5280	5280	0
80	20230905	172100	355108260	5280	5280	5280	5280	0
81	20230905	172000	355108260	5280	5280	5280	5280	0
82	20230905	171900	355108260	5280	5280	5280	5280	0
83	20230905	171800	355108260	5280	5280	5280	5280	0
84	20230905	171700	355108260	5280	5280	5280	5280	0
85	20230905	171600	355108260	5280	5280	5280	5280	0
86	20230905	171500	355108260	5280	5280	5280	5280	0
87	20230905	171400	355108260	5280	5280	5280	5280	0
88	20230905	171300	355108260	5280	5280	5280	5280	0
89	20230905	171200	355108260	5280	5280	5280	5280	0
90	20230905	171100	355108260	5280	5280	5280	5280	0
91	20230905	171000	355108260	5280	5280	5280	5280	0
92	20230905	170900	355108260	5280	5280	5280	5280	1837
93	20230905	170800	355108260	5280	5280	5280	5280	0
94	20230905	170700	355108260	5280	5280	5280	5280	0
95	20230905	170600	355108260	5280	5280	5280	5280	0
96	20230905	170500	355108260	5280	5280	5280	5280	0
97	20230905	170400	355108260	5280	5280	5280	5280	0
98	20230905	170300	355108260	5280	5280	5280	5280	0
99	20230905	170200	355108260	5280	5280	5280	5280	0
100	20230905	170100	355108260	5280	5280	5280	5280	0
101	20230905	170000	355108260	5280	5280	5280	5280	0
102	20230905	165900	355108260	5280	5280	5280	5280	0
103	20230905	165800	355108260	5280	5280	5280	5280	0
104	20230905	165700	355108260	5280	5280	5280	5280	0
105	20230905	165600	355108260	5280	5280	5280	5280	0
106	20230905	165500	355108260	5280	5280	5280	5280	0
107	20230905	165400	355108260	5280	5280	5280	5280	0
108	20230905	165300	355108260	5280	5280	5280	5280	0
109	20230905	165200	355108260	5280	5280	5280	5280	0
110	20230905	165100	355108260	5280	5280	5280	5280	0
111	20230905	165000	355108260	5280	5280	5280	5280	0
112	20230905	164900	355108260	5280	5280	5280	5280	0
113	20230905	164800	355108260	5280	5280	5280	5280	0
114	20230905	164700	355108260	5280	5280	5280	5280	0
115	20230905	164600	355108260	5280	5280	5280	5280	0
116	20230905	164500	355108260	5280	5280	5280	5280	0
117	20230905	164400	355108260	5280	5280	5280	5280	0
118	20230905	164300	355108260	5280	5280	5280	5280	0
119	20230905	164200	355108260	5280	5280	5280	5280	0
120	20230905	164100	355108260	5280	5280	5280	5280	0
121	20230905	164000	355108260	5280	5280	5280	5280	0
122	20230905	163900	355108260	5280	5280	5280	5280	1837
123	20230905	163800	355108260	5280	5280	5280	5280	0
124	20230905	163700	355108260	5280	5280	5280	5280	0
125	20230905	163600	355108260	5280	5280	5280	5280	0
126	20230905	163500	355108260	5280	5280	5280	5280	0
127	20230905	163400	355108260	5280	5280	5280	5280	0
128	20230905	163300	355108260	5280	5280	5280	5280	0
129	20230905	163200	355108260	5280	5280	5280	5280	0
130	20230905	163100	355108260	5280	5280	5280	5280	0
131	20230905	163000	355108260	5280	5280	5280	5280	0
132	20230905	162900	355108260	5280	5280	5280	5280	0
133	20230905	162800	355108260	5280	5280	5280	5280	0
134	20230905	162700	355108260	5280	5280	5280	5280	0
135	20230905	162600	355108260	5280	5280	5280	5280	0
136	20230905	162500	355108260	5280	5280	5280	5280	0
137	20230905	162400	355108260	5280	5280	5280	5280	0
138	20230905	162300	355108260	5280	5280	5280	5280	0
139	20230905	162200	355108260	5280	5280	5280	5280	0
140	20230905	162100	355108260	5280	5280	5280	5280	0
141	20230905	162000	355108260	5280	5280	5280	5280	0
142	20230905	161900	355108260	5280	5280	5280	5280	0
143	20230905	161800	355108260	5280	5280	5280	5280	0
144	20230905	161700	355108260	5280	5280	5280	5280	0
145	20230905	161600	355108260	5280	5280	5280	5280	0
146	20230905	161500	355108260	5280	5280	5280	5280	0
147	20230905	161400	355108260	5280	5280	5280	5280	0
148	20230905	161300	355108260	5280	5280	5280	5280	0
149	20230905	161200	355108260	5280	5280	5280	5280	0
150	20230905	161100	355108260	5280	5280	5280	5280	0
151	20230905	161000	355108260	5280	5280	5280	5280	0
152	20230905	160900	355108260	5280	5280	5280	5280	1837
153	20230905	160800	355108260	5280	5280	5280	5280	0
154	20230905	160700	355108260	5280	5280	5280	5280	0
155	20230905	160600	355108260	5280	5280	5280	5280	0
156	20230905	160500	355108260	5280	5280	5280	5280	0
157	20230905	160400	355108260	5280	5280	5280	5280	0
158	20230905	160300	355108260	5280	5280	5280	5280	0
159	20230905	160200	355108260	5280	5280	5280	5280	0
160	20230905	160100	355108260	5280	5280	5280	5280	0
161	20230905	160000	355108260	5280	5280	5280	5280	0
162	20230905	155900	355108260	5280	5280	5280	5280	0
163	20230905	155800	355108260	5280	5280	5280	5280	0
164	20230905	155700	355108260	5280	5280	5280	5280	0
165	20230905	155600	355108260	5280	5280	5280	5280	0
166	20230905	155500	355108260	5280	5280	5280	5280	0
167	20230905	155400	355108260	5280	5280	5280	5280	0
168	20230905	155300	355108260	5280	5280	5280	5280	0
169	20230905	155200	355108260	5280	5280	5280	5280	0
170	20230905	155100	355108260	5280	5280	5280	5280	0
171	20230905	155000	355108260	5280	5280	5280	5280	0
172	20230905	154900	355108260	5280	5280	5280	5280	0
173	20230905	154800	355108260	5280	5280	5280	5280	0
174	20230905	154700	355108260	5280	5280	5280	5280	0
175	20230905	154600	355108260	5280	5280	5280	5280	0
176	20230905	154500	355108260	5280	5280	5280	5280	0
177	20230905	154400	355108260	5280	5280	5280	5280	0
178	20230905	154300	355108260	5280	5280	5280	5280	0
179	20230905	154200	355108260	5280	5280	5280	5280	0
180	20230905	154100	355108260	5280	5280	5280	5280	0
181	20230905	154000	355108260	5280	5280	5280	5280	0
182	20230905	153900	355108260	5280	5280	5280	5280	1837
183	20230905	153800	355108260	5280	5280	5280	5280	0
184	20230905	153700	355108260	5280	5280	5280	5280	0
185	20230905	153600	355108260	5280	5280	5280	5280	0
186	20230905	153500	355108260	5280	5280	5280	5280	0
187	20230905	153400	355108260	5280	5280	5280	5280	0
188	20230905	153300	355108260	5280	5280	5280	5280	0
189	20230905	153200	355108260	5280	5280	5280	5280	0
190	20230905	153100	355108260	5280	5280	5280	5280	0
191	20230905	153000	355108260	5280	5280	5280	5280	1837
192	20230905	152900	345408900	5300	5300	5300	5300	0
193	20230905	152800	345408900	5300	5300	5300	5300	0
194	20230905	152700	345408900	5300	5300	5300	5300	0
195	20230905	152600	345408900	5300	5300	5300	5300	0
196	20230905	152500	345408900	5300	5300	5300	5300	0
197	20230905	152400	345408900	5300	5300	5300	5300	0
198	20230905	152300	345408900	5300	5300	5300	5300	0
199	20230905	152200	345408900	5300	5300	5300	5300	0
200	20230905	152100	345408900	5300	5300	5300	5300	0
201	20230905	152000	345408900	5300	5300	5300	5300	0
202	20230905	151900	345408900	5300	5290	5300	5290	357
203	20230905	151800	343519810	5280	5270	5290	5260	589
204	20230905	151700	340409540	5270	5250	5270	5250	13
205	20230905	151600	340341070	5250	5270	5270	5250	9
206	20230905	151500	340293680	5270	5250	5270	5240	288
207	20230905	151400	338775970	5270	5250	5270	5240	3
208	20230905	151300	338760210	5270	5270	5270	5250	9
209	20230905	151200	338712810	5240	5250	5250	5240	21
210	20230905	151100	338602580	5240	5270	5270	5240	20
211	20230905	151000	338497750	5270	5240	5270	5240	276
212	20230905	150900	337051450	5210	5240	5240	5210	1140
213	20230905	150800	331096450	5240	5250	5250	5240	414
214	20230905	150700	328924110	5250	5270	5270	5250	3
215	20230905	150600	328908340	5250	5250	5250	5250	2
216	20230905	150500	328897840	5250	5250	5250	5250	2
217	20230905	150400	328887340	5270	5250	5270	5250	22
218	20230905	150300	328771440	5250	5250	5250	5250	1
219	20230905	150200	328766190	5240	5240	5240	5240	2
220	20230905	150100	328755710	5230	5230	5230	5230	2
221	20230905	150000	328745250	5230	5230	5230	5230	2
222	20230905	145900	328734790	5230	5230	5230	5230	2
223	20230905	145800	328724330	5240	5240	5240	5240	2
224	20230905	145700	328713850	5240	5240	5240	5240	2
225	20230905	145600	328703370	5270	5260	5270	5250	811
226	20230905	145500	324443740	5260	5260	5260	5260	68
227	20230905	145400	324086060	5250	5250	5250	5250	52
228	20230905	145300	323813060	5270	5250	5270	5250	70
229	20230905	145200	323445540	5250	5250	5250	5250	2
230	20230905	145100	323435040	5250	5250	5270	5250	7
231	20230905	145000	323398270	5250	5240	5250	5240	299
232	20230905	144900	321828540	5240	5240	5240	5240	52
233	20230905	144800	321556060	5240	5250	5250	5240	29
234	20230905	144700	321403830	5250	5230	5250	5230	3
235	20230905	144600	321388120	5230	5250	5250	5230	19
236	20230905	144500	321288390	5240	5240	5240	5240	865
237	20230905	144400	316755790	5240	5240	5240	5240	2
238	20230905	144300	316745310	5240	5240	5240	5240	53
239	20230905	144200	316467590	5240	5240	5240	5240	2
240	20230905	144100	316457110	5240	5240	5240	5240	2
241	20230905	144000	316446630	5250	5260	5260	5240	758
242	20230905	143900	312464990	5260	5260	5260	5260	2
243	20230905	143800	312454470	5260	5260	5260	5260	1
244	20230905	143700	312449210	5260	5260	5260	5260	2
245	20230905	143600	312438690	5260	5260	5260	5260	2
246	20230905	143500	312428170	5270	5270	5270	5270	155
247	20230905	143400	311611320	5270	5290	5290	5270	698
248	20230905	143300	307930890	5290	5290	5290	5280	613
249	20230905	143200	304693190	5280	5290	5290	5280	3
250	20230905	143100	304677340	5280	5280	5280	5280	2
251	20230905	143000	304666780	5280	5280	5280	5280	1
252	20230905	142900	304661500	5280	5280	5280	5280	2
253	20230905	142800	304650940	5280	5280	5280	5280	440
254	20230905	142700	302327740	5280	5280	5280	5280	3
255	20230905	142600	302311900	5290	5280	5290	5280	56
256	20230905	142500	302015680	5280	5290	5290	5280	35
257	20230905	142400	301830550	5290	5280	5290	5280	73
258	20230905	142300	301444400	5280	5280	5280	5280	2
259	20230905	142200	301433840	5280	5280	5280	5280	1
260	20230905	142100	301428560	5280	5280	5280	5280	52
261	20230905	142000	301154000	5280	5280	5280	5280	490
262	20230905	141900	298566800	5280	5280	5280	5280	2
263	20230905	141800	298556240	5290	5280	5290	5280	3
264	20230905	141700	298540390	5280	5280	5280	5280	2
265	20230905	141600	298529830	5290	5280	5290	5280	3
266	20230905	141500	298513980	5280	5280	5280	5280	2
267	20230905	141400	298503420	5280	5280	5280	5280	2
268	20230905	141300	298492860	5290	5300	5300	5290	1081
269	20230905	141200	292772980	5320	5300	5320	5300	54
270	20230905	141100	292486740	5300	5300	5300	5300	2
271	20230905	141000	292476140	5300	5300	5300	5300	2
272	20230905	140900	292465540	5310	5300	5310	5300	617
273	20230905	140800	289189750	5300	5290	5300	5290	5
274	20230905	140700	289163270	5290	5300	5300	5290	3
275	20230905	140600	289147390	5290	5290	5290	5290	2
276	20230905	140500	289136810	5290	5290	5290	5290	1
277	20230905	140400	289131520	5290	5290	5290	5290	2
278	20230905	140300	289120940	5290	5290	5290	5290	2
279	20230905	140200	289110360	5310	5310	5330	5310	77
280	20230905	140100	288701290	5320	5290	5320	5290	833
281	20230905	140000	284270540	5320	5290	5320	5290	258
282	20230905	135900	282898040	5310	5290	5310	5290	178
283	20230905	135800	281954900	5290	5290	5290	5290	2
284	20230905	135700	281944320	5300	5300	5300	5300	5
285	20230905	135600	281917820	5320	5290	5320	5290	50
286	20230905	135500	281651880	5290	5320	5320	5290	3
287	20230905	135400	281635980	5290	5310	5310	5290	60
288	20230905	135300	281317420	5310	5290	5310	5290	33
289	20230905	135200	281142230	5310	5300	5310	5290	667
290	20230905	135100	277612810	5300	5300	5300	5300	12
291	20230905	135000	277549210	5300	5320	5320	5300	8
292	20230905	134900	277506690	5320	5290	5320	5290	49
293	20230905	134800	277246040	5290	5290	5290	5290	2
294	20230905	134700	277235460	5290	5300	5300	5290	992
295	20230905	134600	271987390	5310	5310	5310	5310	25
296	20230905	134500	271854640	5310	5300	5310	5300	20
297	20230905	134400	271748460	5310	5310	5310	5300	117
298	20230905	134300	271127320	5310	5300	5310	5300	3
299	20230905	134200	271111410	5310	5290	5310	5290	6
300	20230905	134100	271079640	5290	5300	5300	5290	4
301	20230905	134000	271058460	5290	5290	5290	5290	1
302	20230905	133900	271053170	5310	5300	5310	5290	1374
303	20230905	133800	263770980	5290	5270	5290	5270	187
304	20230905	133700	262781790	5290	5270	5290	5270	121
305	20230905	133600	262141740	5270	5300	5300	5270	3
306	20230905	133500	262125900	5270	5300	5300	5270	34
307	20230905	133400	261945760	5280	5290	5290	5280	504
308	20230905	133300	259281110	5300	5290	5300	5290	3
309	20230905	133200	259265230	5290	5300	5300	5290	12
310	20230905	133100	259201740	5290	5290	5290	5290	2
311	20230905	133000	259191160	5300	5270	5300	5270	94
312	20230905	132900	258693840	5270	5270	5270	5270	2
313	20230905	132800	258683300	5270	5270	5280	5270	4
314	20230905	132700	258662210	5270	5290	5290	5270	3
315	20230905	132600	258646380	5270	5270	5280	5270	65
316	20230905	132500	258303670	5280	5280	5280	5280	42
317	20230905	132400	258081910	5270	5270	5270	5270	1
318	20230905	132300	258076640	5270	5270	5270	5270	32
319	20230905	132200	257908000	5270	5270	5270	5270	2
320	20230905	132100	257897460	5270	5270	5270	5270	2
321	20230905	132000	257886920	5270	5270	5270	5270	14
322	20230905	131900	257813140	5270	5270	5270	5270	2
323	20230905	131800	257802600	5270	5270	5270	5270	2
324	20230905	131700	257792060	5290	5270	5290	5270	3
325	20230905	131600	257776230	5270	5270	5270	5270	1
326	20230905	131500	257770960	5270	5270	5270	5270	2
327	20230905	131400	257760420	5270	5270	5270	5270	2
328	20230905	131300	257749880	5270	5270	5270	5270	2
329	20230905	131200	257739340	5270	5270	5270	5270	2
330	20230905	131100	257728800	5270	5270	5270	5270	2
331	20230905	131000	257718260	5280	5280	5280	5280	321
332	20230905	130900	256023380	5280	5280	5280	5280	122
333	20230905	130800	255379220	5280	5280	5280	5280	2
334	20230905	130700	255368660	5280	5280	5280	5280	1
335	20230905	130600	255363380	5280	5280	5280	5280	2
336	20230905	130500	255352820	5290	5280	5300	5280	4
337	20230905	130400	255331670	5280	5280	5280	5280	2
338	20230905	130300	255321110	5280	5280	5280	5280	2
339	20230905	130200	255310550	5280	5300	5300	5280	3
340	20230905	130100	255294690	5280	5280	5280	5280	2
341	20230905	130000	255284130	5290	5290	5290	5290	6
342	20230905	125900	255252390	5290	5290	5290	5290	1
343	20230905	125800	255247100	5300	5280	5300	5280	5
344	20230905	125700	255220650	5280	5290	5290	5280	2
345	20230905	125600	255210080	5280	5300	5300	5280	4
346	20230905	125500	255188920	5300	5280	5300	5280	21
347	20230905	125400	255077660	5280	5290	5290	5280	1222
348	20230905	125300	248613290	5290	5290	5290	5290	3
349	20230905	125200	248597420	5290	5290	5290	5290	2
350	20230905	125100	248586840	5290	5290	5290	5290	1
351	20230905	125000	248581550	5290	5290	5290	5290	2
352	20230905	124900	248570970	5290	5290	5290	5290	2
353	20230905	124800	248560390	5290	5290	5290	5290	2
354	20230905	124700	248549810	5290	5290	5290	5290	48
355	20230905	124600	248295890	5290	5290	5290	5290	707
356	20230905	124500	244555860	5290	5290	5290	5290	3
357	20230905	124400	244539990	5290	5290	5290	5290	3
358	20230905	124300	244524120	5290	5290	5290	5290	62
359	20230905	124200	244196140	5290	5290	5290	5290	2
360	20230905	124100	244185560	5290	5290	5290	5290	2
361	20230905	124000	244174980	5290	5290	5290	5290	2
362	20230905	123900	244164400	5290	5290	5290	5290	2
363	20230905	123800	244153820	5290	5290	5290	5290	2
364	20230905	123700	244143240	5290	5290	5290	5290	2
365	20230905	123600	244132660	5290	5300	5300	5290	90
366	20230905	123500	243655680	5300	5300	5300	5300	40
367	20230905	123400	243443680	5300	5300	5300	5300	51
368	20230905	123300	243173380	5290	5310	5320	5290	192
369	20230905	123200	242153350	5310	5290	5310	5290	63
370	20230905	123100	241819700	5280	5280	5280	5280	2
371	20230905	123000	241809140	5290	5290	5290	5290	71
372	20230905	122900	241433550	5280	5320	5320	5280	442
373	20230905	122800	239082190	5320	5280	5320	5280	12
374	20230905	122700	239018430	5280	5320	5320	5280	58
375	20230905	122600	238709990	5320	5280	5320	5280	2
376	20230905	122500	238699390	5280	5280	5280	5280	2
377	20230905	122400	238688830	5300	5350	5350	5300	931
378	20230905	122300	233720420	5340	5340	5350	5330	663
379	20230905	122200	230179350	5330	5330	5330	5330	197
380	20230905	122100	229129340	5320	5320	5320	5320	771
381	20230905	122000	225027620	5320	5300	5320	5300	65
382	20230905	121900	224681880	5300	5300	5300	5300	2
383	20230905	121800	224671280	5300	5310	5310	5300	191
384	20230905	121700	223657080	5300	5290	5300	5290	62
385	20230905	121600	223328500	5290	5280	5290	5280	122
386	20230905	121500	222683140	5280	5280	5280	5280	103
387	20230905	121400	222139300	5270	5270	5270	5270	2
388	20230905	121300	222128760	5310	5270	5310	5260	6
389	20230905	121200	222096990	5270	5270	5270	5270	7
390	20230905	121100	222060100	5270	5270	5270	5270	2
391	20230905	121000	222049560	5280	5280	5280	5280	1
392	20230905	120900	222044280	5270	5270	5270	5270	2
393	20230905	120800	222033740	5270	5270	5270	5270	2
394	20230905	120700	222023200	5260	5270	5270	5260	2
395	20230905	120600	222012670	5260	5260	5260	5260	2
396	20230905	120500	222002150	5260	5260	5260	5260	2
397	20230905	120400	221991630	5260	5260	5260	5260	2
398	20230905	120300	221981110	5260	5260	5260	5260	2
399	20230905	120200	221970590	5260	5260	5260	5260	2
400	20230905	120100	221960070	5260	5260	5260	5260	1
401	20230905	120000	221954810	5260	5260	5260	5260	2
402	20230905	115900	221944290	5260	5260	5260	5260	2
403	20230905	115800	221933770	5260	5260	5260	5260	2
404	20230905	115700	221923250	5260	5260	5260	5260	2
405	20230905	115600	221912730	5260	5260	5260	5260	14
406	20230905	115500	221839090	5260	5260	5260	5260	2
407	20230905	115400	221828570	5270	5270	5270	5270	254
408	20230905	115300	220489990	5270	5270	5270	5270	1
409	20230905	115200	220484720	5260	5270	5270	5260	79
410	20230905	115100	220068410	5270	5270	5270	5270	112
411	20230905	115000	219478170	5270	5270	5270	5270	480
412	20230905	114900	216948570	5280	5280	5280	5280	499
413	20230905	114800	214313850	5280	5280	5280	5280	2
414	20230905	114700	214303290	5280	5280	5280	5280	135
415	20230905	114600	213590490	5290	5310	5310	5290	584
416	20230905	114500	210500050	5310	5290	5330	5290	13
417	20230905	114400	210430840	5290	5290	5290	5290	2
418	20230905	114300	210420260	5290	5300	5300	5290	2
419	20230905	114200	210409670	5290	5300	5300	5290	2
420	20230905	114100	210399080	5290	5300	5310	5290	342
421	20230905	114000	208588890	5300	5320	5320	5300	310
422	20230905	113900	206943200	5320	5330	5330	5320	304
423	20230905	113800	205325910	5320	5330	5330	5320	402
424	20230905	113700	203187070	5330	5340	5340	5330	20
425	20230905	113600	203080330	5340	5350	5360	5340	107
426	20230905	113500	202507040	5350	5360	5360	5350	8
427	20230905	113400	202464180	5350	5360	5370	5350	2115
428	20230905	113300	191120500	5360	5340	5360	5320	3053
429	20230905	113200	174792620	5340	5330	5350	5330	1545
430	20230905	113100	166535040	5330	5330	5330	5320	451
431	20230905	113000	164132370	5320	5310	5320	5300	238
432	20230905	112900	162866990	5310	5300	5310	5300	99
433	20230905	112800	162341320	5300	5290	5310	5290	344
434	20230905	112700	160519900	5290	5300	5310	5290	235
435	20230905	112600	159274480	5330	5280	5330	5270	779
436	20230905	112500	155148030	5270	5270	5290	5270	556
437	20230905	112400	152214370	5270	5240	5270	5240	1180
438	20230905	112300	146002570	5230	5230	5230	5230	202
439	20230905	112200	144946110	5230	5230	5230	5230	3
440	20230905	112100	144930420	5240	5230	5240	5230	3
441	20230905	112000	144914720	5240	5230	5240	5230	61
442	20230905	111900	144595090	5230	5230	5230	5230	8
443	20230905	111800	144553250	5220	5220	5220	5220	2
444	20230905	111700	144542810	5220	5220	5220	5220	2
445	20230905	111600	144532370	5210	5210	5210	5210	2
446	20230905	111500	144521950	5210	5210	5210	5210	14
447	20230905	111400	144449010	5200	5240	5240	5200	1002
448	20230905	111300	139229640	5240	5240	5240	5240	2
449	20230905	111200	139219160	5230	5230	5230	5230	1
450	20230905	111100	139213930	5250	5230	5250	5230	52
451	20230905	111000	138940970	5230	5230	5230	5230	2
452	20230905	110900	138930510	5230	5230	5230	5230	2
453	20230905	110800	138920050	5230	5250	5250	5230	293
454	20230905	110700	137381840	5250	5270	5270	5250	182
455	20230905	110600	136424100	5260	5260	5270	5260	98
456	20230905	110500	135908610	5260	5230	5260	5230	3816
457	20230905	110400	115893460	5230	5230	5240	5220	205
458	20230905	110300	114820100	5230	5230	5230	5230	75
459	20230905	110200	114427850	5230	5230	5230	5220	112
460	20230905	110100	113842110	5220	5220	5220	5200	119
461	20230905	110000	113220970	5220	5200	5220	5200	139
462	20230905	105900	112496780	5200	5200	5200	5200	5
463	20230905	105800	112470780	5200	5200	5200	5200	2
464	20230905	105700	112460380	5200	5200	5200	5200	2
465	20230905	105600	112449980	5200	5200	5200	5200	2
466	20230905	105500	112439580	5200	5200	5200	5200	170
467	20230905	105400	111555580	5200	5200	5200	5200	70
468	20230905	105300	111191580	5200	5200	5200	5200	0
469	20230905	105200	111191580	5200	5200	5200	5200	0
470	20230905	105100	111191580	5200	5200	5200	5200	0
471	20230905	105000	111191580	5200	5200	5200	5200	0
472	20230905	104900	111191580	5200	5200	5200	5200	77
473	20230905	104800	110791180	5200	5200	5200	5200	119
474	20230905	104700	110172380	5200	5200	5200	5200	1
475	20230905	104600	110167180	5200	5200	5200	5200	2
476	20230905	104500	110156780	5200	5200	5200	5200	2
477	20230905	104400	110146380	5200	5200	5200	5200	2
478	20230905	104300	110135980	5200	5200	5200	5200	2
479	20230905	104200	110125580	5200	5200	5200	5200	12
480	20230905	104100	110063180	5200	5200	5200	5200	2
481	20230905	104000	110052780	5200	5200	5200	5200	2
482	20230905	103900	110042380	5200	5200	5200	5200	1
483	20230905	103800	110037180	5210	5200	5210	5200	102
484	20230905	103700	109505780	5200	5200	5200	5200	2
485	20230905	103600	109495380	5200	5200	5200	5200	402
486	20230905	103500	107404980	5200	5190	5200	5190	106
487	20230905	103400	106854780	5200	5200	5200	5200	0
488	20230905	103300	106854780	5200	5200	5200	5200	0
489	20230905	103200	106854780	5200	5200	5200	5200	1302
490	20230905	103100	100084380	5210	5200	5210	5200	269
491	20230905	103000	98684410	5200	5200	5200	5200	0
492	20230905	102900	98684410	5200	5200	5200	5200	101
493	20230905	102800	98159210	5200	5200	5200	5200	0
494	20230905	102700	98159210	5200	5200	5200	5200	3
495	20230905	102600	98143610	5200	5200	5200	5200	1
496	20230905	102500	98138410	5190	5190	5190	5190	0
497	20230905	102400	98138410	5190	5190	5190	5190	13
498	20230905	102300	98070940	5170	5170	5170	5170	0
499	20230905	102200	98070940	5170	5170	5170	5170	0
500	20230905	102100	98070940	5170	5170	5170	5170	0
501	20230905	102000	98070940	5170	5170	5170	5170	100
502	20230905	101900	97553940	5170	5170	5170	5170	0
503	20230905	101800	97553940	5170	5170	5170	5170	0
504	20230905	101700	97553940	5170	5180	5180	5170	231
505	20230905	101600	96357530	5190	5190	5190	5190	0
506	20230905	101500	96357530	5190	5190	5190	5190	0
507	20230905	101400	96357530	5190	5190	5190	5190	0
508	20230905	101300	96357530	5190	5190	5190	5190	0
509	20230905	101200	96357530	5190	5190	5190	5190	0
510	20230905	101100	96357530	5190	5190	5190	5190	39
511	20230905	101000	96155120	5160	5160	5160	5160	0
512	20230905	100900	96155120	5160	5160	5160	5160	100
513	20230905	100800	95639120	5150	5150	5150	5150	0
514	20230905	100700	95639120	5150	5150	5150	5150	1
515	20230905	100600	95633970	5150	5170	5190	5150	3478
516	20230905	100500	77654510	5170	5170	5170	5170	201
517	20230905	100400	76615340	5150	5150	5150	5150	64
518	20230905	100300	76285740	5170	5170	5170	5170	19
519	20230905	100200	76187510	5170	5170	5170	5170	0
520	20230905	100100	76187510	5170	5170	5170	5170	7
521	20230905	100000	76151320	5170	5170	5170	5170	0
522	20230905	095900	76151320	5170	5170	5170	5170	9
523	20230905	095800	76104790	5170	5170	5170	5170	0
524	20230905	095700	76104790	5170	5170	5170	5170	0
525	20230905	095600	76104790	5170	5170	5170	5170	0
526	20230905	095500	76104790	5170	5170	5170	5170	0
527	20230905	095400	76104790	5170	5170	5170	5170	0
528	20230905	095300	76104790	5170	5170	5170	5170	0
529	20230905	095200	76104790	5170	5160	5170	5160	601
530	20230905	095100	73003160	5170	5160	5170	5160	270
531	20230905	095000	71609870	5160	5160	5160	5160	200
532	20230905	094900	70577870	5160	5160	5160	5160	61
533	20230905	094800	70263110	5160	5160	5160	5160	50
534	20230905	094700	70005110	5160	5160	5160	5160	91
535	20230905	094600	69535550	5150	5150	5150	5150	0
536	20230905	094500	69535550	5150	5140	5160	5140	244
537	20230905	094400	68281340	5160	5160	5160	5160	0
538	20230905	094300	68281340	5160	5160	5160	5160	0
539	20230905	094200	68281340	5160	5170	5170	5140	524
540	20230905	094100	65583200	5170	5160	5170	5150	2394
541	20230905	094000	53245490	5170	5170	5170	5170	1
542	20230905	093900	53240320	5170	5170	5170	5170	27
543	20230905	093800	53100730	5180	5180	5180	5180	0
544	20230905	093700	53100730	5180	5180	5180	5180	2
545	20230905	093600	53090370	5160	5160	5160	5160	0
546	20230905	093500	53090370	5160	5160	5160	5160	20
547	20230905	093400	52987170	5170	5160	5180	5160	9
548	20230905	093300	52940680	5160	5160	5160	5160	129
549	20230905	093200	52275040	5160	5160	5160	5160	1172
550	20230905	093100	46227520	5170	5170	5170	5170	96
551	20230905	093000	45731200	5170	5170	5170	5170	10
552	20230905	092900	45679500	5170	5170	5170	5170	1
553	20230905	092800	45674330	5170	5170	5170	5170	0
554	20230905	092700	45674330	5170	5180	5180	5170	76
555	20230905	092600	45280780	5180	5180	5180	5180	1
556	20230905	092500	45275600	5180	5180	5180	5180	0
557	20230905	092400	45275600	5180	5180	5180	5180	1
558	20230905	092300	45270420	5170	5160	5170	5160	1045
559	20230905	092200	39872980	5170	5170	5170	5170	7
560	20230905	092100	39836790	5170	5170	5170	5170	32
561	20230905	092000	39671350	5160	5160	5160	5160	0
562	20230905	091900	39671350	5160	5170	5170	5160	102
563	20230905	091800	39145010	5170	5180	5180	5170	967
564	20230905	091700	34141080	5180	5180	5180	5180	500
565	20230905	091600	31551080	5180	5180	5180	5180	0
566	20230905	091500	31551080	5180	5180	5180	5180	101
567	20230905	091400	31027900	5180	5180	5180	5180	0
568	20230905	091300	31027900	5180	5180	5180	5180	303
569	20230905	091200	29458360	5200	5200	5200	5200	2
570	20230905	091100	29447960	5180	5180	5200	5180	411
571	20230905	091000	27318900	5200	5200	5200	5180	43
572	20230905	090900	27095500	5200	5200	5200	5200	50
573	20230905	090800	26835500	5200	5190	5200	5190	115
574	20230905	090700	26238500	5200	5200	5200	5200	1
575	20230905	090600	26233300	5220	5220	5220	5220	0
576	20230905	090500	26233300	5220	5220	5230	5200	384
577	20230905	090400	24227910	5200	5200	5200	5200	2
578	20230905	090300	24217510	5210	5200	5210	5200	202
579	20230905	090200	23166110	5220	5200	5220	5200	733
580	20230905	090100	19347880	5210	5200	5210	5170	797
581	20230905	090000	15203310	5190	5180	5190	5180	2894