KissMeData/031310/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190500	853383020	2905	2905	2905	2905	35124
3	20230906	190400	853383020	2905	2905	2905	2905	0
4	20230906	190300	853383020	2905	2905	2905	2905	0
5	20230906	190200	853383020	2905	2905	2905	2905	0
6	20230906	190100	853383020	2905	2905	2905	2905	0
7	20230906	190000	853383020	2905	2905	2905	2905	0
8	20230906	185900	853383020	2905	2905	2905	2905	0
9	20230906	185800	853383020	2905	2905	2905	2905	0
10	20230906	185700	853383020	2905	2905	2905	2905	0
11	20230906	185600	853383020	2905	2905	2905	2905	0
12	20230906	185500	853383020	2905	2905	2905	2905	0
13	20230906	185400	853383020	2905	2905	2905	2905	0
14	20230906	185300	853383020	2905	2905	2905	2905	0
15	20230906	185200	853383020	2905	2905	2905	2905	0
16	20230906	185100	853383020	2905	2905	2905	2905	0
17	20230906	185000	853383020	2905	2905	2905	2905	0
18	20230906	184900	853383020	2905	2905	2905	2905	0
19	20230906	184800	853383020	2905	2905	2905	2905	0
20	20230906	184700	853383020	2905	2905	2905	2905	0
21	20230906	184600	853383020	2905	2905	2905	2905	0
22	20230906	184500	853383020	2905	2905	2905	2905	0
23	20230906	184400	853383020	2905	2905	2905	2905	0
24	20230906	184300	853383020	2905	2905	2905	2905	0
25	20230906	184200	853383020	2905	2905	2905	2905	0
26	20230906	184100	853383020	2905	2905	2905	2905	0
27	20230906	184000	853383020	2905	2905	2905	2905	0
28	20230906	183900	853383020	2905	2905	2905	2905	0
29	20230906	183800	853383020	2905	2905	2905	2905	0
30	20230906	183700	853383020	2905	2905	2905	2905	0
31	20230906	183600	853383020	2905	2905	2905	2905	0
32	20230906	183500	853383020	2905	2905	2905	2905	35124
33	20230906	183400	853383020	2905	2905	2905	2905	0
34	20230906	183300	853383020	2905	2905	2905	2905	0
35	20230906	183200	853383020	2905	2905	2905	2905	0
36	20230906	183100	853383020	2905	2905	2905	2905	0
37	20230906	183000	853383020	2905	2905	2905	2905	0
38	20230906	182900	853383020	2905	2905	2905	2905	0
39	20230906	182800	853383020	2905	2905	2905	2905	0
40	20230906	182700	853383020	2905	2905	2905	2905	0
41	20230906	182600	853383020	2905	2905	2905	2905	0
42	20230906	182500	853383020	2905	2905	2905	2905	0
43	20230906	182400	853383020	2905	2905	2905	2905	0
44	20230906	182300	853383020	2905	2905	2905	2905	0
45	20230906	182200	853383020	2905	2905	2905	2905	0
46	20230906	182100	853383020	2905	2905	2905	2905	0
47	20230906	182000	853383020	2905	2905	2905	2905	0
48	20230906	181900	853383020	2905	2905	2905	2905	0
49	20230906	181800	853383020	2905	2905	2905	2905	0
50	20230906	181700	853383020	2905	2905	2905	2905	0
51	20230906	181600	853383020	2905	2905	2905	2905	0
52	20230906	181500	853383020	2905	2905	2905	2905	0
53	20230906	181400	853383020	2905	2905	2905	2905	0
54	20230906	181300	853383020	2905	2905	2905	2905	0
55	20230906	181200	853383020	2905	2905	2905	2905	0
56	20230906	181100	853383020	2905	2905	2905	2905	0
57	20230906	181000	853383020	2905	2905	2905	2905	0
58	20230906	180900	853383020	2905	2905	2905	2905	0
59	20230906	180800	853383020	2905	2905	2905	2905	0
60	20230906	180700	853383020	2905	2905	2905	2905	0
61	20230906	180600	853383020	2905	2905	2905	2905	0
62	20230906	180500	853383020	2905	2905	2905	2905	35124
63	20230906	180400	853383020	2905	2905	2905	2905	0
64	20230906	180300	853383020	2905	2905	2905	2905	0
65	20230906	180200	853383020	2905	2905	2905	2905	0
66	20230906	180100	853383020	2905	2905	2905	2905	0
67	20230906	180000	853383020	2905	2905	2905	2905	0
68	20230906	175900	853383020	2905	2905	2905	2905	0
69	20230906	175800	853383020	2905	2905	2905	2905	0
70	20230906	175700	853383020	2905	2905	2905	2905	0
71	20230906	175600	853383020	2905	2905	2905	2905	0
72	20230906	175500	853383020	2905	2905	2905	2905	0
73	20230906	175400	853383020	2905	2905	2905	2905	0
74	20230906	175300	853383020	2905	2905	2905	2905	0
75	20230906	175200	853383020	2905	2905	2905	2905	0
76	20230906	175100	853383020	2905	2905	2905	2905	0
77	20230906	175000	853383020	2905	2905	2905	2905	0
78	20230906	174900	853383020	2905	2905	2905	2905	0
79	20230906	174800	853383020	2905	2905	2905	2905	0
80	20230906	174700	853383020	2905	2905	2905	2905	0
81	20230906	174600	853383020	2905	2905	2905	2905	0
82	20230906	174500	853383020	2905	2905	2905	2905	0
83	20230906	174400	853383020	2905	2905	2905	2905	0
84	20230906	174300	853383020	2905	2905	2905	2905	0
85	20230906	174200	853383020	2905	2905	2905	2905	0
86	20230906	174100	853383020	2905	2905	2905	2905	0
87	20230906	174000	853383020	2905	2905	2905	2905	0
88	20230906	173900	853383020	2905	2905	2905	2905	0
89	20230906	173800	853383020	2905	2905	2905	2905	0
90	20230906	173700	853383020	2905	2905	2905	2905	0
91	20230906	173600	853383020	2905	2905	2905	2905	0
92	20230906	173500	853383020	2905	2905	2905	2905	35124
93	20230906	173400	853383020	2905	2905	2905	2905	0
94	20230906	173300	853383020	2905	2905	2905	2905	0
95	20230906	173200	853383020	2905	2905	2905	2905	0
96	20230906	173100	853383020	2905	2905	2905	2905	0
97	20230906	173000	853383020	2905	2905	2905	2905	0
98	20230906	172900	853383020	2905	2905	2905	2905	0
99	20230906	172800	853383020	2905	2905	2905	2905	0
100	20230906	172700	853383020	2905	2905	2905	2905	0
101	20230906	172600	853383020	2905	2905	2905	2905	0
102	20230906	172500	853383020	2905	2905	2905	2905	0
103	20230906	172400	853383020	2905	2905	2905	2905	0
104	20230906	172300	853383020	2905	2905	2905	2905	0
105	20230906	172200	853383020	2905	2905	2905	2905	0
106	20230906	172100	853383020	2905	2905	2905	2905	0
107	20230906	172000	853383020	2905	2905	2905	2905	0
108	20230906	171900	853383020	2905	2905	2905	2905	0
109	20230906	171800	853383020	2905	2905	2905	2905	0
110	20230906	171700	853383020	2905	2905	2905	2905	0
111	20230906	171600	853383020	2905	2905	2905	2905	0
112	20230906	171500	853383020	2905	2905	2905	2905	0
113	20230906	171400	853383020	2905	2905	2905	2905	0
114	20230906	171300	853383020	2905	2905	2905	2905	0
115	20230906	171200	853383020	2905	2905	2905	2905	0
116	20230906	171100	853383020	2905	2905	2905	2905	0
117	20230906	171000	853383020	2905	2905	2905	2905	0
118	20230906	170900	853383020	2905	2905	2905	2905	0
119	20230906	170800	853383020	2905	2905	2905	2905	0
120	20230906	170700	853383020	2905	2905	2905	2905	0
121	20230906	170600	853383020	2905	2905	2905	2905	0
122	20230906	170500	853383020	2905	2905	2905	2905	35124
123	20230906	170400	853383020	2905	2905	2905	2905	0
124	20230906	170300	853383020	2905	2905	2905	2905	0
125	20230906	170200	853383020	2905	2905	2905	2905	0
126	20230906	170100	853383020	2905	2905	2905	2905	0
127	20230906	170000	853383020	2905	2905	2905	2905	0
128	20230906	165900	853383020	2905	2905	2905	2905	0
129	20230906	165800	853383020	2905	2905	2905	2905	0
130	20230906	165700	853383020	2905	2905	2905	2905	0
131	20230906	165600	853383020	2905	2905	2905	2905	0
132	20230906	165500	853383020	2905	2905	2905	2905	0
133	20230906	165400	853383020	2905	2905	2905	2905	0
134	20230906	165300	853383020	2905	2905	2905	2905	0
135	20230906	165200	853383020	2905	2905	2905	2905	0
136	20230906	165100	853383020	2905	2905	2905	2905	0
137	20230906	165000	853383020	2905	2905	2905	2905	0
138	20230906	164900	853383020	2905	2905	2905	2905	0
139	20230906	164800	853383020	2905	2905	2905	2905	0
140	20230906	164700	853383020	2905	2905	2905	2905	0
141	20230906	164600	853383020	2905	2905	2905	2905	0
142	20230906	164500	853383020	2905	2905	2905	2905	0
143	20230906	164400	853383020	2905	2905	2905	2905	0
144	20230906	164300	853383020	2905	2905	2905	2905	0
145	20230906	164200	853383020	2905	2905	2905	2905	0
146	20230906	164100	853383020	2905	2905	2905	2905	0
147	20230906	164000	853383020	2905	2905	2905	2905	0
148	20230906	163900	853383020	2905	2905	2905	2905	0
149	20230906	163800	853383020	2905	2905	2905	2905	0
150	20230906	163700	853383020	2905	2905	2905	2905	0
151	20230906	163600	853383020	2905	2905	2905	2905	0
152	20230906	163500	853383020	2905	2905	2905	2905	35124
153	20230906	163400	853383020	2905	2905	2905	2905	0
154	20230906	163300	853383020	2905	2905	2905	2905	0
155	20230906	163200	853383020	2905	2905	2905	2905	0
156	20230906	163100	853383020	2905	2905	2905	2905	0
157	20230906	163000	853383020	2905	2905	2905	2905	0
158	20230906	162900	853383020	2905	2905	2905	2905	0
159	20230906	162800	853383020	2905	2905	2905	2905	0
160	20230906	162700	853383020	2905	2905	2905	2905	0
161	20230906	162600	853383020	2905	2905	2905	2905	0
162	20230906	162500	853383020	2905	2905	2905	2905	0
163	20230906	162400	853383020	2905	2905	2905	2905	0
164	20230906	162300	853383020	2905	2905	2905	2905	0
165	20230906	162200	853383020	2905	2905	2905	2905	0
166	20230906	162100	853383020	2905	2905	2905	2905	0
167	20230906	162000	853383020	2905	2905	2905	2905	0
168	20230906	161900	853383020	2905	2905	2905	2905	0
169	20230906	161800	853383020	2905	2905	2905	2905	0
170	20230906	161700	853383020	2905	2905	2905	2905	0
171	20230906	161600	853383020	2905	2905	2905	2905	0
172	20230906	161500	853383020	2905	2905	2905	2905	0
173	20230906	161400	853383020	2905	2905	2905	2905	0
174	20230906	161300	853383020	2905	2905	2905	2905	0
175	20230906	161200	853383020	2905	2905	2905	2905	0
176	20230906	161100	853383020	2905	2905	2905	2905	0
177	20230906	161000	853383020	2905	2905	2905	2905	0
178	20230906	160900	853383020	2905	2905	2905	2905	0
179	20230906	160800	853383020	2905	2905	2905	2905	0
180	20230906	160700	853383020	2905	2905	2905	2905	0
181	20230906	160600	853383020	2905	2905	2905	2905	0
182	20230906	160500	853383020	2905	2905	2905	2905	35124
183	20230906	160400	853383020	2905	2905	2905	2905	0
184	20230906	160300	853383020	2905	2905	2905	2905	0
185	20230906	160200	853383020	2905	2905	2905	2905	0
186	20230906	160100	853383020	2905	2905	2905	2905	0
187	20230906	160000	853383020	2905	2905	2905	2905	0
188	20230906	155900	853383020	2905	2905	2905	2905	0
189	20230906	155800	853383020	2905	2905	2905	2905	0
190	20230906	155700	853383020	2905	2905	2905	2905	0
191	20230906	155600	853383020	2905	2905	2905	2905	0
192	20230906	155500	853383020	2905	2905	2905	2905	0
193	20230906	155400	853383020	2905	2905	2905	2905	0
194	20230906	155300	853383020	2905	2905	2905	2905	0
195	20230906	155200	853383020	2905	2905	2905	2905	0
196	20230906	155100	853383020	2905	2905	2905	2905	0
197	20230906	155000	853383020	2905	2905	2905	2905	0
198	20230906	154900	853383020	2905	2905	2905	2905	0
199	20230906	154800	853383020	2905	2905	2905	2905	0
200	20230906	154700	853383020	2905	2905	2905	2905	0
201	20230906	154600	853383020	2905	2905	2905	2905	0
202	20230906	154500	853383020	2905	2905	2905	2905	0
203	20230906	154400	853383020	2905	2905	2905	2905	0
204	20230906	154300	853383020	2905	2905	2905	2905	0
205	20230906	154200	853383020	2905	2905	2905	2905	0
206	20230906	154100	853383020	2905	2905	2905	2905	0
207	20230906	154000	853383020	2905	2905	2905	2905	0
208	20230906	153900	853383020	2905	2905	2905	2905	0
209	20230906	153800	853383020	2905	2905	2905	2905	0
210	20230906	153700	853383020	2905	2905	2905	2905	0
211	20230906	153600	853383020	2905	2905	2905	2905	0
212	20230906	153500	853383020	2905	2905	2905	2905	35124
213	20230906	153400	853383020	2905	2905	2905	2905	0
214	20230906	153300	853383020	2905	2905	2905	2905	0
215	20230906	153200	853383020	2905	2905	2905	2905	0
216	20230906	153100	853383020	2905	2905	2905	2905	0
217	20230906	153000	853383020	2905	2905	2905	2905	35124
218	20230906	152900	751347800	2980	2980	2980	2980	0
219	20230906	152800	751347800	2980	2980	2980	2980	0
220	20230906	152700	751347800	2980	2980	2980	2980	0
221	20230906	152600	751347800	2980	2980	2980	2980	0
222	20230906	152500	751347800	2980	2980	2980	2980	0
223	20230906	152400	751347800	2980	2980	2980	2980	0
224	20230906	152300	751347800	2980	2980	2980	2980	0
225	20230906	152200	751347800	2980	2980	2980	2980	0
226	20230906	152100	751347800	2980	2980	2980	2980	0
227	20230906	152000	751347800	2980	2980	2980	2980	0
228	20230906	151900	751347800	2980	2975	2980	2970	4305
229	20230906	151800	738520910	2970	2965	2970	2965	347
230	20230906	151700	737492005	2965	2965	2965	2965	0
231	20230906	151600	737492005	2965	2960	2965	2960	1427
232	20230906	151500	733265495	2955	2955	2955	2955	1204
233	20230906	151400	729707675	2955	2960	2960	2955	352
234	20230906	151300	728667255	2955	2955	2955	2955	150
235	20230906	151200	728224005	2955	2955	2955	2955	888
236	20230906	151100	725599965	2955	2955	2955	2955	177
237	20230906	151000	725076930	2945	2945	2950	2945	1012
238	20230906	150900	722095030	2945	2955	2955	2945	3408
239	20230906	150800	712054390	2945	2950	2950	2945	1000
240	20230906	150700	709108750	2950	2955	2955	2950	11105
241	20230906	150600	676330945	2955	2960	2960	2955	60
242	20230906	150500	676153595	2960	2960	2960	2960	33
243	20230906	150400	676055915	2965	2960	2965	2960	1049
244	20230906	150300	672950630	2960	2960	2960	2960	3000
245	20230906	150200	664070630	2965	2960	2965	2955	1853
246	20230906	150100	658584945	2955	2960	2960	2955	1359
247	20230906	150000	654563855	2965	2965	2965	2965	0
248	20230906	145900	654563855	2965	2960	2965	2960	85
249	20230906	145800	654312250	2965	2965	2965	2965	0
250	20230906	145700	654312250	2965	2960	2965	2960	2506
251	20230906	145600	646891990	2960	2960	2960	2960	420
252	20230906	145500	645648790	2960	2960	2960	2960	0
253	20230906	145400	645648790	2960	2960	2960	2960	326
254	20230906	145300	644683830	2960	2960	2960	2960	6
255	20230906	145200	644666070	2960	2960	2960	2960	10
256	20230906	145100	644636470	2960	2960	2960	2960	5
257	20230906	145000	644621670	2965	2965	2965	2965	0
258	20230906	144900	644621670	2965	2965	2965	2965	3
259	20230906	144800	644612775	2975	2965	2975	2965	5002
260	20230906	144700	629781825	2970	2975	2975	2970	5021
261	20230906	144600	614869350	2970	2975	2975	2970	2000
262	20230906	144500	608925515	2975	2975	2975	2975	200
263	20230906	144400	608330515	2975	2975	2975	2975	0
264	20230906	144300	608330515	2975	2975	2975	2975	500
265	20230906	144200	606843015	2970	2985	2985	2970	1737
266	20230906	144100	601675840	2985	2985	2985	2985	1
267	20230906	144000	601672855	2975	2975	2975	2975	20
268	20230906	143900	601613355	2965	2970	2970	2965	815
269	20230906	143800	599194685	2965	2965	2965	2965	0
270	20230906	143700	599194685	2965	2965	2965	2965	0
271	20230906	143600	599194685	2965	2990	2990	2965	3407
272	20230906	143500	589085060	2970	2985	2990	2970	3440
273	20230906	143400	578859470	2985	2985	2985	2985	1
274	20230906	143300	578856485	2990	2990	2990	2990	0
275	20230906	143200	578856485	2990	2990	2990	2990	2
276	20230906	143100	578850505	2990	2990	2990	2990	0
277	20230906	143000	578850505	2990	2970	2990	2970	124
278	20230906	142900	578480370	2985	2985	2985	2985	2
279	20230906	142800	578474400	2970	2970	2970	2970	61
280	20230906	142700	578293230	2985	2985	2985	2985	2
281	20230906	142600	578287260	2970	2985	2985	2970	2611
282	20230906	142500	570519735	2990	2990	2990	2990	2
283	20230906	142400	570513755	2990	2990	2990	2990	7
284	20230906	142300	570492825	2990	2990	2990	2990	236
285	20230906	142200	569787185	2990	2990	2990	2990	3
286	20230906	142100	569778215	2985	2985	2985	2985	342
287	20230906	142000	568757345	2970	2970	2970	2970	0
288	20230906	141900	568757345	2970	2985	2985	2970	3474
289	20230906	141800	558426975	2975	2975	2975	2975	1
290	20230906	141700	558424000	2985	2985	2985	2985	3
291	20230906	141600	558415045	2985	2985	2985	2985	3
292	20230906	141500	558406090	2985	2985	2985	2985	0
293	20230906	141400	558406090	2985	2985	2985	2985	3
294	20230906	141300	558397135	2970	2985	2985	2970	4
295	20230906	141200	558385210	2970	2970	2970	2970	301
296	20230906	141100	557491240	2985	2970	2985	2970	146
297	20230906	141000	557057080	2970	2990	2990	2965	7743
298	20230906	140900	534008740	2985	2990	2990	2985	700
299	20230906	140800	531918740	2990	2990	2990	2990	3
300	20230906	140700	531909770	2990	2990	2990	2990	150
301	20230906	140600	531461270	2990	2990	2990	2990	1262
302	20230906	140500	527687890	2985	2985	2985	2985	1853
303	20230906	140400	522156685	2985	2985	2985	2985	369
304	20230906	140300	521055220	2990	2990	2990	2990	3
305	20230906	140200	521046250	2985	2990	2990	2985	139
306	20230906	140100	520631320	2985	2985	2985	2985	15
307	20230906	140000	520586545	2990	2985	2990	2985	189
308	20230906	135900	520022310	2985	2985	2985	2985	0
309	20230906	135800	520022310	2985	2985	2985	2985	0
310	20230906	135700	520022310	2985	2985	2985	2985	0
311	20230906	135600	520022310	2985	2985	2985	2985	23
312	20230906	135500	519953655	2990	2990	2990	2990	0
313	20230906	135400	519953655	2990	2990	2990	2990	0
314	20230906	135300	519953655	2990	2990	2990	2990	0
315	20230906	135200	519953655	2990	2990	2990	2990	0
316	20230906	135100	519953655	2990	2990	2990	2990	0
317	20230906	135000	519953655	2990	2985	2990	2985	3000
318	20230906	134900	510985255	2980	2980	2980	2980	0
319	20230906	134800	510985255	2980	2980	2980	2980	0
320	20230906	134700	510985255	2980	2980	2980	2980	0
321	20230906	134600	510985255	2980	2980	2980	2980	0
322	20230906	134500	510985255	2980	2980	2980	2980	44
323	20230906	134400	510854135	2975	2975	2975	2975	0
324	20230906	134300	510854135	2975	2975	2975	2975	0
325	20230906	134200	510854135	2975	2975	2975	2975	0
326	20230906	134100	510854135	2975	2975	2975	2975	61
327	20230906	134000	510672660	2975	2975	2975	2975	0
328	20230906	133900	510672660	2975	2980	2980	2975	1271
329	20230906	133800	506886785	2980	2980	2980	2980	0
330	20230906	133700	506886785	2980	2980	2980	2980	0
331	20230906	133600	506886785	2980	2980	2980	2980	1312
332	20230906	133500	502977025	2980	2980	2980	2980	0
333	20230906	133400	502977025	2980	2980	2980	2980	0
334	20230906	133300	502977025	2980	2980	2980	2980	0
335	20230906	133200	502977025	2980	2980	2980	2980	163
336	20230906	133100	502491285	2975	2975	2975	2975	0
337	20230906	133000	502491285	2975	2975	2975	2975	1
338	20230906	132900	502488310	2990	2990	2990	2990	66
339	20230906	132800	502290970	2990	2985	2990	2985	5759
340	20230906	132700	485075060	2975	2980	2980	2975	20
341	20230906	132600	485015555	2975	2975	2975	2975	0
342	20230906	132500	485015555	2975	2975	2975	2975	1
343	20230906	132400	485012580	2975	2975	2975	2975	50
344	20230906	132300	484863830	2975	2975	2975	2975	20
345	20230906	132200	484804330	2975	2975	2975	2975	0
346	20230906	132100	484804330	2975	2975	2975	2975	102
347	20230906	132000	484500880	2985	2985	2985	2985	0
348	20230906	131900	484500880	2985	2985	2985	2985	0
349	20230906	131800	484500880	2985	2985	2985	2985	0
350	20230906	131700	484500880	2985	2980	2985	2980	3014
351	20230906	131600	475508665	2975	2975	2975	2975	21
352	20230906	131500	475446190	2975	2975	2975	2975	115
353	20230906	131400	475104065	2975	2975	2975	2975	0
354	20230906	131300	475104065	2975	2975	2975	2975	0
355	20230906	131200	475104065	2975	2975	2975	2975	0
356	20230906	131100	475104065	2975	2975	2975	2975	809
357	20230906	131000	472697290	2975	2975	2975	2975	116
358	20230906	130900	472352190	2975	2975	2975	2975	1800
359	20230906	130800	466997190	2975	2980	2980	2975	86
360	20230906	130700	466740915	2980	2980	2980	2980	0
361	20230906	130600	466740915	2980	2980	2980	2980	0
362	20230906	130500	466740915	2980	2980	2980	2980	30
363	20230906	130400	466651515	2980	2980	2980	2980	462
364	20230906	130300	465274755	2980	2980	2980	2980	100
365	20230906	130200	464976755	2985	2985	2985	2985	0
366	20230906	130100	464976755	2985	2985	2985	2985	40
367	20230906	130000	464857355	2985	2985	2985	2985	0
368	20230906	125900	464857355	2985	2985	2985	2985	0
369	20230906	125800	464857355	2985	2985	2985	2985	20
370	20230906	125700	464797655	2990	2990	2990	2990	118
371	20230906	125600	464444835	2975	2975	2975	2975	0
372	20230906	125500	464444835	2975	2980	2980	2975	657
373	20230906	125400	462487790	2980	2980	2980	2980	0
374	20230906	125300	462487790	2980	2990	2990	2980	70
375	20230906	125200	462278990	2990	2990	2990	2990	0
376	20230906	125100	462278990	2990	2990	2990	2990	1
377	20230906	125000	462276000	2990	2985	2990	2985	1200
378	20230906	124900	458692430	2985	2985	2985	2985	10
379	20230906	124800	458662580	2980	2980	2980	2980	200
380	20230906	124700	458066580	2985	2985	2985	2985	161
381	20230906	124600	457585995	2985	2985	2985	2985	0
382	20230906	124500	457585995	2985	2985	2985	2985	0
383	20230906	124400	457585995	2985	2985	2985	2985	0
384	20230906	124300	457585995	2985	2985	2985	2985	1
385	20230906	124200	457583010	2985	2985	2985	2985	0
386	20230906	124100	457583010	2985	2985	2985	2985	0
387	20230906	124000	457583010	2985	2985	2985	2985	12
388	20230906	123900	457547190	2980	2985	2985	2980	74
389	20230906	123800	457326465	2985	2985	2985	2985	14
390	20230906	123700	457284675	2980	2980	2980	2980	0
391	20230906	123600	457284675	2980	2980	2980	2980	0
392	20230906	123500	457284675	2980	2980	2980	2980	0
393	20230906	123400	457284675	2980	2980	2980	2980	24
394	20230906	123300	457213155	2985	2985	2985	2985	0
395	20230906	123200	457213155	2985	2985	2985	2985	0
396	20230906	123100	457213155	2985	2985	2985	2985	97
397	20230906	123000	456923610	2985	2985	2985	2985	100
398	20230906	122900	456625110	2980	2980	2980	2980	0
399	20230906	122800	456625110	2980	2980	2980	2980	0
400	20230906	122700	456625110	2980	2980	2980	2980	0
401	20230906	122600	456625110	2980	2980	2980	2980	100
402	20230906	122500	456327110	2980	2980	2980	2980	19
403	20230906	122400	456270490	2980	2980	2980	2980	0
404	20230906	122300	456270490	2980	2980	2980	2980	21
405	20230906	122200	456207910	2980	2980	2980	2980	0
406	20230906	122100	456207910	2980	2980	2980	2980	1
407	20230906	122000	456204930	2990	2990	2990	2990	0
408	20230906	121900	456204930	2990	2990	2990	2990	17
409	20230906	121800	456154100	2975	2975	2975	2975	0
410	20230906	121700	456154100	2975	2975	2975	2975	1
411	20230906	121600	456151125	2995	2985	2995	2985	1773
412	20230906	121500	450855480	2985	2985	2985	2970	1841
413	20230906	121400	445379445	2985	2985	2985	2985	30
414	20230906	121300	445289895	2985	2985	2985	2985	0
415	20230906	121200	445289895	2985	2980	2985	2980	1924
416	20230906	121100	439553965	2970	2970	2970	2970	1
417	20230906	121000	439550995	2980	2980	2980	2980	0
418	20230906	120900	439550995	2980	2975	2980	2970	3321
419	20230906	120800	429678355	2975	2980	2980	2975	217
420	20230906	120700	429031700	2975	2975	2975	2975	0
421	20230906	120600	429031700	2975	2975	2975	2975	250
422	20230906	120500	428287950	2990	2980	2995	2975	2708
423	20230906	120400	420223945	2980	2985	2985	2980	357
424	20230906	120300	419158305	2990	2990	2990	2990	200
425	20230906	120200	418560305	2990	2990	2990	2990	319
426	20230906	120100	417606495	2995	2990	2995	2990	319
427	20230906	120000	416651590	2995	2995	2995	2995	0
428	20230906	115900	416651590	2995	2995	2995	2995	15
429	20230906	115800	416606665	2985	2985	2985	2985	0
430	20230906	115700	416606665	2985	2985	2985	2985	0
431	20230906	115600	416606665	2985	2990	2995	2985	79
432	20230906	115500	416370205	2995	2995	2995	2995	300
433	20230906	115400	415471705	2990	2990	2990	2990	0
434	20230906	115300	415471705	2990	2990	2990	2990	0
435	20230906	115200	415471705	2990	2985	2990	2985	4
436	20230906	115100	415459760	2985	2985	2985	2985	0
437	20230906	115000	415459760	2985	2985	2985	2985	1
438	20230906	114900	415456775	2995	2995	2995	2995	0
439	20230906	114800	415456775	2995	2990	2995	2990	25
440	20230906	114700	415382020	2985	2985	2985	2985	0
441	20230906	114600	415382020	2985	2985	2985	2985	0
442	20230906	114500	415382020	2985	2985	2985	2985	0
443	20230906	114400	415382020	2985	2985	2985	2985	0
444	20230906	114300	415382020	2985	2985	2985	2985	0
445	20230906	114200	415382020	2985	2985	2985	2985	1
446	20230906	114100	415379035	2995	2980	2995	2980	4
447	20230906	114000	415367070	2995	2995	2995	2995	0
448	20230906	113900	415367070	2995	2995	2995	2995	0
449	20230906	113800	415367070	2995	2995	2995	2995	20
450	20230906	113700	415307170	2995	2995	2995	2995	0
451	20230906	113600	415307170	2995	2995	2995	2995	0
452	20230906	113500	415307170	2995	2995	2995	2995	0
453	20230906	113400	415307170	2995	2995	2995	2995	0
454	20230906	113300	415307170	2995	2995	2995	2995	100
455	20230906	113200	415007670	2995	2995	2995	2995	0
456	20230906	113100	415007670	2995	2975	2995	2975	2265
457	20230906	113000	408261205	2975	2975	2975	2975	1
458	20230906	112900	408258230	2990	2990	2990	2990	0
459	20230906	112800	408258230	2990	2985	2995	2975	1836
460	20230906	112700	402778730	2995	2995	2995	2995	0
461	20230906	112600	402778730	2995	2995	2995	2995	4
462	20230906	112500	402766750	2995	2985	2995	2985	592
463	20230906	112400	400998710	2995	2995	2995	2995	0
464	20230906	112300	400998710	2995	2995	2995	2995	21
465	20230906	112200	400935815	2995	2995	2995	2995	0
466	20230906	112100	400935815	2995	2985	2995	2985	149
467	20230906	112000	400490820	2995	2995	2995	2995	0
468	20230906	111900	400490820	2995	2995	2995	2995	0
469	20230906	111800	400490820	2995	2995	2995	2995	0
470	20230906	111700	400490820	2995	2995	2995	2995	135
471	20230906	111600	400086495	2995	2995	2995	2990	2077
472	20230906	111500	393872610	2995	2990	2995	2990	303
473	20230906	111400	392966625	2990	2990	2990	2990	666
474	20230906	111300	390975285	2995	2990	2995	2990	6
475	20230906	111200	390957340	2990	2990	2990	2990	776
476	20230906	111100	388637100	2990	2990	2990	2990	0
477	20230906	111000	388637100	2990	2990	2990	2990	0
478	20230906	110900	388637100	2990	2990	2990	2990	0
479	20230906	110800	388637100	2990	2990	2990	2990	38
480	20230906	110700	388523480	2990	2990	2990	2990	0
481	20230906	110600	388523480	2990	2990	2990	2990	0
482	20230906	110500	388523480	2990	2990	2990	2990	5
483	20230906	110400	388508530	2985	2985	2985	2985	0
484	20230906	110300	388508530	2985	2985	2985	2985	0
485	20230906	110200	388508530	2985	2985	2985	2985	200
486	20230906	110100	387911530	2990	2990	2990	2990	300
487	20230906	110000	387014530	2985	2985	2985	2985	94
488	20230906	105900	386733940	2985	2985	2985	2985	1
489	20230906	105800	386730955	2990	2990	2990	2985	110
490	20230906	105700	386402525	2990	2990	2990	2990	0
491	20230906	105600	386402525	2990	2990	2990	2990	467
492	20230906	105500	385006195	2990	2990	2990	2990	1040
493	20230906	105400	381896595	2990	2990	2990	2990	0
494	20230906	105300	381896595	2990	2985	2990	2985	200
495	20230906	105200	381299590	2985	2985	2985	2985	2801
496	20230906	105100	372938605	2995	2995	2995	2995	0
497	20230906	105000	372938605	2995	2985	2995	2985	101
498	20230906	104900	372637110	2985	2985	2985	2985	101
499	20230906	104800	372335625	2995	2995	2995	2995	6
500	20230906	104700	372317655	2995	2990	2995	2990	2759
501	20230906	104600	364063245	2995	2995	2995	2995	502
502	20230906	104500	362559755	3000	2995	3000	2990	2185
503	20230906	104400	356020670	2995	2995	2995	2990	173
504	20230906	104300	355503310	3000	2995	3000	2995	304
505	20230906	104200	354592825	3000	3000	3000	3000	1
506	20230906	104100	354589825	3000	2995	3000	2995	401
507	20230906	104000	353388825	3000	3000	3000	3000	649
508	20230906	103900	351441825	2990	3005	3005	2990	2417
509	20230906	103800	344188775	3000	2995	3000	2990	12008
510	20230906	103700	308248390	3000	3000	3000	2995	1932
511	20230906	103600	302455925	2995	2990	3000	2990	4556
512	20230906	103500	288816325	2990	3000	3000	2990	595
513	20230906	103400	287037235	2990	2980	3000	2980	5417
514	20230906	103300	270828705	2985	2975	2985	2975	1303
515	20230906	103200	266952270	2985	2985	2985	2985	2
516	20230906	103100	266946300	2980	2980	2985	2980	846
517	20230906	103000	264425215	2985	2980	2985	2980	136
518	20230906	102900	264019755	2985	2965	2985	2965	2932
519	20230906	102800	255308345	2965	2965	2965	2965	3
520	20230906	102700	255299450	2955	2955	2965	2950	3734
521	20230906	102600	244273690	2965	2950	2965	2950	10
522	20230906	102500	244244145	2965	2950	2965	2950	22
523	20230906	102400	244179095	2965	2965	2965	2965	0
524	20230906	102300	244179095	2965	2965	2965	2965	0
525	20230906	102200	244179095	2965	2965	2965	2965	1
526	20230906	102100	244176130	2950	2955	2965	2950	1353
527	20230906	102000	240178745	2955	2955	2955	2950	816
528	20230906	101900	237771030	2970	2970	2970	2970	0
529	20230906	101800	237771030	2970	2970	2970	2970	0
530	20230906	101700	237771030	2970	2970	2970	2970	0
531	20230906	101600	237771030	2970	2970	2970	2970	1
532	20230906	101500	237768060	2970	2955	2970	2955	75
533	20230906	101400	237546420	2970	2950	2970	2945	16416
534	20230906	101300	189080560	2955	2955	2955	2955	40
535	20230906	101200	188962360	2955	2955	2955	2955	34
536	20230906	101100	188861890	2950	2955	2955	2950	1090
537	20230906	101000	185646140	2955	2955	2955	2955	2046
538	20230906	100900	179600210	2960	2955	2960	2955	995
539	20230906	100800	176658235	2970	2970	2970	2970	496
540	20230906	100700	175185115	2960	2955	2970	2950	4681
541	20230906	100600	161338700	2960	2960	2960	2960	118
542	20230906	100500	160989420	2960	2960	2960	2960	95
543	20230906	100400	160708220	2955	2955	2955	2955	482
544	20230906	100300	159283910	2955	2960	2960	2955	2511
545	20230906	100200	151862410	2955	2955	2960	2955	2529
546	20230906	100100	144378820	2955	2955	2960	2955	1102
547	20230906	100000	141118605	2955	2955	2960	2955	1922
548	20230906	095900	135438105	2955	2950	2960	2950	2271
549	20230906	095800	128729415	2955	2955	2960	2950	473
550	20230906	095700	127332095	2955	2955	2960	2955	501
551	20230906	095600	125851635	2960	2955	2960	2955	31
552	20230906	095500	125760025	2960	2960	2960	2960	286
553	20230906	095400	124913465	2970	2970	2970	2960	157
554	20230906	095300	124448725	2960	2970	2970	2960	197
555	20230906	095200	123865595	2960	2960	2960	2960	15
556	20230906	095100	123821195	2970	2965	2970	2955	4276
557	20230906	095000	111160525	2970	2980	2980	2970	637
558	20230906	094900	109267335	2980	2980	2980	2980	5
559	20230906	094800	109252435	2980	2980	2980	2980	1
560	20230906	094700	109249455	2980	2980	2980	2980	0
561	20230906	094600	109249455	2980	2970	2980	2965	1058
562	20230906	094500	106108720	2970	2970	2970	2970	0
563	20230906	094400	106108720	2970	2970	2970	2970	0
564	20230906	094300	106108720	2970	2970	2970	2970	760
565	20230906	094200	103851520	2970	2970	2970	2970	1
566	20230906	094100	103848550	2965	2965	2970	2965	9
567	20230906	094000	103821850	2965	2965	2970	2965	332
568	20230906	093900	102837455	2965	2965	2965	2965	41
569	20230906	093800	102715890	2970	2970	2970	2970	3
570	20230906	093700	102706980	2965	2965	2965	2965	90
571	20230906	093600	102440130	2970	2970	2970	2965	614
572	20230906	093500	100619185	2970	2970	2970	2970	1
573	20230906	093400	100616215	2970	2980	2980	2970	3
574	20230906	093300	100607295	2965	2980	2980	2965	97
575	20230906	093200	100318685	2980	2980	2980	2960	744
576	20230906	093100	98111700	2980	2970	2980	2970	11
577	20230906	093000	98078930	2980	2980	2980	2980	131
578	20230906	092900	97688550	2980	2980	2980	2980	269
579	20230906	092800	96886930	2985	2975	2985	2975	21
580	20230906	092700	96824445	2985	2975	2985	2970	304
581	20230906	092600	95920190	2975	2975	2975	2975	280
582	20230906	092500	95087190	2970	2970	2975	2970	467
583	20230906	092400	93698885	2975	2975	2975	2975	20
584	20230906	092300	93639385	2975	2975	2975	2975	3
585	20230906	092200	93630460	2970	2955	2975	2955	63
586	20230906	092100	93443305	2985	2965	2985	2955	4017
587	20230906	092000	81546065	2990	2985	2990	2960	1152
588	20230906	091900	78115280	2985	2985	2985	2985	1
589	20230906	091800	78112295	2990	2990	2990	2990	166
590	20230906	091700	77615955	2990	2990	2990	2975	8
591	20230906	091600	77592080	2990	2990	2990	2990	11
592	20230906	091500	77559190	2990	2960	2990	2960	942
593	20230906	091400	74758190	2955	2970	2970	2955	2388
594	20230906	091300	67690180	2975	2970	2975	2970	414
595	20230906	091200	66460525	2975	2975	2975	2975	8
596	20230906	091100	66436725	2975	2990	2990	2975	426
597	20230906	091000	65166590	2995	2990	2995	2990	1423
598	20230906	090900	60911795	2990	2985	2990	2985	75
599	20230906	090800	60687585	2965	2980	2985	2965	1977
600	20230906	090700	54795420	2980	2980	2980	2960	158
601	20230906	090600	54326580	2975	2980	2980	2975	105
602	20230906	090500	54014180	2975	2980	2980	2975	1685
603	20230906	090400	48999990	2980	2960	2980	2960	423
604	20230906	090300	47747535	2975	2980	2980	2955	1113
605	20230906	090200	44452075	2960	2950	2960	2945	10231
606	20230906	090100	14269630	2945	2950	2950	2945	401
607	20230906	090000	13087250	2955	2980	2980	2955	3951