KissMeData/067000/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193000	452118015	2930	2930	2930	2930	1884
3	20230905	192900	452118015	2930	2930	2930	2930	0
4	20230905	192800	452118015	2930	2930	2930	2930	0
5	20230905	192700	452118015	2930	2930	2930	2930	0
6	20230905	192600	452118015	2930	2930	2930	2930	0
7	20230905	192500	452118015	2930	2930	2930	2930	0
8	20230905	192400	452118015	2930	2930	2930	2930	0
9	20230905	192300	452118015	2930	2930	2930	2930	0
10	20230905	192200	452118015	2930	2930	2930	2930	0
11	20230905	192100	452118015	2930	2930	2930	2930	0
12	20230905	192000	452118015	2930	2930	2930	2930	0
13	20230905	191900	452118015	2930	2930	2930	2930	0
14	20230905	191800	452118015	2930	2930	2930	2930	0
15	20230905	191700	452118015	2930	2930	2930	2930	0
16	20230905	191600	452118015	2930	2930	2930	2930	0
17	20230905	191500	452118015	2930	2930	2930	2930	0
18	20230905	191400	452118015	2930	2930	2930	2930	0
19	20230905	191300	452118015	2930	2930	2930	2930	0
20	20230905	191200	452118015	2930	2930	2930	2930	0
21	20230905	191100	452118015	2930	2930	2930	2930	0
22	20230905	191000	452118015	2930	2930	2930	2930	0
23	20230905	190900	452118015	2930	2930	2930	2930	0
24	20230905	190800	452118015	2930	2930	2930	2930	0
25	20230905	190700	452118015	2930	2930	2930	2930	0
26	20230905	190600	452118015	2930	2930	2930	2930	0
27	20230905	190500	452118015	2930	2930	2930	2930	0
28	20230905	190400	452118015	2930	2930	2930	2930	0
29	20230905	190300	452118015	2930	2930	2930	2930	0
30	20230905	190200	452118015	2930	2930	2930	2930	0
31	20230905	190100	452118015	2930	2930	2930	2930	0
32	20230905	190000	452118015	2930	2930	2930	2930	1884
33	20230905	185900	452118015	2930	2930	2930	2930	0
34	20230905	185800	452118015	2930	2930	2930	2930	0
35	20230905	185700	452118015	2930	2930	2930	2930	0
36	20230905	185600	452118015	2930	2930	2930	2930	0
37	20230905	185500	452118015	2930	2930	2930	2930	0
38	20230905	185400	452118015	2930	2930	2930	2930	0
39	20230905	185300	452118015	2930	2930	2930	2930	0
40	20230905	185200	452118015	2930	2930	2930	2930	0
41	20230905	185100	452118015	2930	2930	2930	2930	0
42	20230905	185000	452118015	2930	2930	2930	2930	0
43	20230905	184900	452118015	2930	2930	2930	2930	0
44	20230905	184800	452118015	2930	2930	2930	2930	0
45	20230905	184700	452118015	2930	2930	2930	2930	0
46	20230905	184600	452118015	2930	2930	2930	2930	0
47	20230905	184500	452118015	2930	2930	2930	2930	0
48	20230905	184400	452118015	2930	2930	2930	2930	0
49	20230905	184300	452118015	2930	2930	2930	2930	0
50	20230905	184200	452118015	2930	2930	2930	2930	0
51	20230905	184100	452118015	2930	2930	2930	2930	0
52	20230905	184000	452118015	2930	2930	2930	2930	0
53	20230905	183900	452118015	2930	2930	2930	2930	0
54	20230905	183800	452118015	2930	2930	2930	2930	0
55	20230905	183700	452118015	2930	2930	2930	2930	0
56	20230905	183600	452118015	2930	2930	2930	2930	0
57	20230905	183500	452118015	2930	2930	2930	2930	0
58	20230905	183400	452118015	2930	2930	2930	2930	0
59	20230905	183300	452118015	2930	2930	2930	2930	0
60	20230905	183200	452118015	2930	2930	2930	2930	0
61	20230905	183100	452118015	2930	2930	2930	2930	0
62	20230905	183000	452118015	2930	2930	2930	2930	1884
63	20230905	182900	452118015	2930	2930	2930	2930	0
64	20230905	182800	452118015	2930	2930	2930	2930	0
65	20230905	182700	452118015	2930	2930	2930	2930	0
66	20230905	182600	452118015	2930	2930	2930	2930	0
67	20230905	182500	452118015	2930	2930	2930	2930	0
68	20230905	182400	452118015	2930	2930	2930	2930	0
69	20230905	182300	452118015	2930	2930	2930	2930	0
70	20230905	182200	452118015	2930	2930	2930	2930	0
71	20230905	182100	452118015	2930	2930	2930	2930	0
72	20230905	182000	452118015	2930	2930	2930	2930	0
73	20230905	181900	452118015	2930	2930	2930	2930	0
74	20230905	181800	452118015	2930	2930	2930	2930	0
75	20230905	181700	452118015	2930	2930	2930	2930	0
76	20230905	181600	452118015	2930	2930	2930	2930	0
77	20230905	181500	452118015	2930	2930	2930	2930	0
78	20230905	181400	452118015	2930	2930	2930	2930	0
79	20230905	181300	452118015	2930	2930	2930	2930	0
80	20230905	181200	452118015	2930	2930	2930	2930	0
81	20230905	181100	452118015	2930	2930	2930	2930	0
82	20230905	181000	452118015	2930	2930	2930	2930	0
83	20230905	180900	452118015	2930	2930	2930	2930	0
84	20230905	180800	452118015	2930	2930	2930	2930	0
85	20230905	180700	452118015	2930	2930	2930	2930	0
86	20230905	180600	452118015	2930	2930	2930	2930	0
87	20230905	180500	452118015	2930	2930	2930	2930	0
88	20230905	180400	452118015	2930	2930	2930	2930	0
89	20230905	180300	452118015	2930	2930	2930	2930	0
90	20230905	180200	452118015	2930	2930	2930	2930	0
91	20230905	180100	452118015	2930	2930	2930	2930	0
92	20230905	180000	452118015	2930	2930	2930	2930	1884
93	20230905	175900	452118015	2930	2930	2930	2930	0
94	20230905	175800	452118015	2930	2930	2930	2930	0
95	20230905	175700	452118015	2930	2930	2930	2930	0
96	20230905	175600	452118015	2930	2930	2930	2930	0
97	20230905	175500	452118015	2930	2930	2930	2930	0
98	20230905	175400	452118015	2930	2930	2930	2930	0
99	20230905	175300	452118015	2930	2930	2930	2930	0
100	20230905	175200	452118015	2930	2930	2930	2930	0
101	20230905	175100	452118015	2930	2930	2930	2930	0
102	20230905	175000	452118015	2930	2930	2930	2930	0
103	20230905	174900	452118015	2930	2930	2930	2930	0
104	20230905	174800	452118015	2930	2930	2930	2930	0
105	20230905	174700	452118015	2930	2930	2930	2930	0
106	20230905	174600	452118015	2930	2930	2930	2930	0
107	20230905	174500	452118015	2930	2930	2930	2930	0
108	20230905	174400	452118015	2930	2930	2930	2930	0
109	20230905	174300	452118015	2930	2930	2930	2930	0
110	20230905	174200	452118015	2930	2930	2930	2930	0
111	20230905	174100	452118015	2930	2930	2930	2930	0
112	20230905	174000	452118015	2930	2930	2930	2930	0
113	20230905	173900	452118015	2930	2930	2930	2930	0
114	20230905	173800	452118015	2930	2930	2930	2930	0
115	20230905	173700	452118015	2930	2930	2930	2930	0
116	20230905	173600	452118015	2930	2930	2930	2930	0
117	20230905	173500	452118015	2930	2930	2930	2930	0
118	20230905	173400	452118015	2930	2930	2930	2930	0
119	20230905	173300	452118015	2930	2930	2930	2930	0
120	20230905	173200	452118015	2930	2930	2930	2930	0
121	20230905	173100	452118015	2930	2930	2930	2930	0
122	20230905	173000	452118015	2930	2930	2930	2930	1884
123	20230905	172900	452118015	2930	2930	2930	2930	0
124	20230905	172800	452118015	2930	2930	2930	2930	0
125	20230905	172700	452118015	2930	2930	2930	2930	0
126	20230905	172600	452118015	2930	2930	2930	2930	0
127	20230905	172500	452118015	2930	2930	2930	2930	0
128	20230905	172400	452118015	2930	2930	2930	2930	0
129	20230905	172300	452118015	2930	2930	2930	2930	0
130	20230905	172200	452118015	2930	2930	2930	2930	0
131	20230905	172100	452118015	2930	2930	2930	2930	0
132	20230905	172000	452118015	2930	2930	2930	2930	0
133	20230905	171900	452118015	2930	2930	2930	2930	0
134	20230905	171800	452118015	2930	2930	2930	2930	0
135	20230905	171700	452118015	2930	2930	2930	2930	0
136	20230905	171600	452118015	2930	2930	2930	2930	0
137	20230905	171500	452118015	2930	2930	2930	2930	0
138	20230905	171400	452118015	2930	2930	2930	2930	0
139	20230905	171300	452118015	2930	2930	2930	2930	0
140	20230905	171200	452118015	2930	2930	2930	2930	0
141	20230905	171100	452118015	2930	2930	2930	2930	0
142	20230905	171000	452118015	2930	2930	2930	2930	0
143	20230905	170900	452118015	2930	2930	2930	2930	0
144	20230905	170800	452118015	2930	2930	2930	2930	0
145	20230905	170700	452118015	2930	2930	2930	2930	0
146	20230905	170600	452118015	2930	2930	2930	2930	0
147	20230905	170500	452118015	2930	2930	2930	2930	0
148	20230905	170400	452118015	2930	2930	2930	2930	0
149	20230905	170300	452118015	2930	2930	2930	2930	0
150	20230905	170200	452118015	2930	2930	2930	2930	0
151	20230905	170100	452118015	2930	2930	2930	2930	0
152	20230905	170000	452118015	2930	2930	2930	2930	1884
153	20230905	165900	452118015	2930	2930	2930	2930	0
154	20230905	165800	452118015	2930	2930	2930	2930	0
155	20230905	165700	452118015	2930	2930	2930	2930	0
156	20230905	165600	452118015	2930	2930	2930	2930	0
157	20230905	165500	452118015	2930	2930	2930	2930	0
158	20230905	165400	452118015	2930	2930	2930	2930	0
159	20230905	165300	452118015	2930	2930	2930	2930	0
160	20230905	165200	452118015	2930	2930	2930	2930	0
161	20230905	165100	452118015	2930	2930	2930	2930	0
162	20230905	165000	452118015	2930	2930	2930	2930	0
163	20230905	164900	452118015	2930	2930	2930	2930	0
164	20230905	164800	452118015	2930	2930	2930	2930	0
165	20230905	164700	452118015	2930	2930	2930	2930	0
166	20230905	164600	452118015	2930	2930	2930	2930	0
167	20230905	164500	452118015	2930	2930	2930	2930	0
168	20230905	164400	452118015	2930	2930	2930	2930	0
169	20230905	164300	452118015	2930	2930	2930	2930	0
170	20230905	164200	452118015	2930	2930	2930	2930	0
171	20230905	164100	452118015	2930	2930	2930	2930	0
172	20230905	164000	452118015	2930	2930	2930	2930	0
173	20230905	163900	452118015	2930	2930	2930	2930	0
174	20230905	163800	452118015	2930	2930	2930	2930	0
175	20230905	163700	452118015	2930	2930	2930	2930	0
176	20230905	163600	452118015	2930	2930	2930	2930	0
177	20230905	163500	452118015	2930	2930	2930	2930	0
178	20230905	163400	452118015	2930	2930	2930	2930	0
179	20230905	163300	452118015	2930	2930	2930	2930	0
180	20230905	163200	452118015	2930	2930	2930	2930	0
181	20230905	163100	452118015	2930	2930	2930	2930	0
182	20230905	163000	452118015	2930	2930	2930	2930	1884
183	20230905	162900	452118015	2930	2930	2930	2930	0
184	20230905	162800	452118015	2930	2930	2930	2930	0
185	20230905	162700	452118015	2930	2930	2930	2930	0
186	20230905	162600	452118015	2930	2930	2930	2930	0
187	20230905	162500	452118015	2930	2930	2930	2930	0
188	20230905	162400	452118015	2930	2930	2930	2930	0
189	20230905	162300	452118015	2930	2930	2930	2930	0
190	20230905	162200	452118015	2930	2930	2930	2930	0
191	20230905	162100	452118015	2930	2930	2930	2930	0
192	20230905	162000	452118015	2930	2930	2930	2930	0
193	20230905	161900	452118015	2930	2930	2930	2930	0
194	20230905	161800	452118015	2930	2930	2930	2930	0
195	20230905	161700	452118015	2930	2930	2930	2930	0
196	20230905	161600	452118015	2930	2930	2930	2930	0
197	20230905	161500	452118015	2930	2930	2930	2930	0
198	20230905	161400	452118015	2930	2930	2930	2930	0
199	20230905	161300	452118015	2930	2930	2930	2930	0
200	20230905	161200	452118015	2930	2930	2930	2930	0
201	20230905	161100	452118015	2930	2930	2930	2930	0
202	20230905	161000	452118015	2930	2930	2930	2930	0
203	20230905	160900	452118015	2930	2930	2930	2930	0
204	20230905	160800	452118015	2930	2930	2930	2930	0
205	20230905	160700	452118015	2930	2930	2930	2930	0
206	20230905	160600	452118015	2930	2930	2930	2930	0
207	20230905	160500	452118015	2930	2930	2930	2930	0
208	20230905	160400	452118015	2930	2930	2930	2930	0
209	20230905	160300	452118015	2930	2930	2930	2930	0
210	20230905	160200	452118015	2930	2930	2930	2930	0
211	20230905	160100	452118015	2930	2930	2930	2930	0
212	20230905	160000	452118015	2930	2930	2930	2930	1884
213	20230905	155900	452118015	2930	2930	2930	2930	0
214	20230905	155800	452118015	2930	2930	2930	2930	0
215	20230905	155700	452118015	2930	2930	2930	2930	0
216	20230905	155600	452118015	2930	2930	2930	2930	0
217	20230905	155500	452118015	2930	2930	2930	2930	0
218	20230905	155400	452118015	2930	2930	2930	2930	0
219	20230905	155300	452118015	2930	2930	2930	2930	0
220	20230905	155200	452118015	2930	2930	2930	2930	0
221	20230905	155100	452118015	2930	2930	2930	2930	0
222	20230905	155000	452118015	2930	2930	2930	2930	0
223	20230905	154900	452118015	2930	2930	2930	2930	0
224	20230905	154800	452118015	2930	2930	2930	2930	0
225	20230905	154700	452118015	2930	2930	2930	2930	0
226	20230905	154600	452118015	2930	2930	2930	2930	0
227	20230905	154500	452118015	2930	2930	2930	2930	0
228	20230905	154400	452118015	2930	2930	2930	2930	0
229	20230905	154300	452118015	2930	2930	2930	2930	0
230	20230905	154200	452118015	2930	2930	2930	2930	0
231	20230905	154100	452118015	2930	2930	2930	2930	0
232	20230905	154000	452118015	2930	2930	2930	2930	0
233	20230905	153900	452118015	2930	2930	2930	2930	0
234	20230905	153800	452118015	2930	2930	2930	2930	0
235	20230905	153700	452118015	2930	2930	2930	2930	0
236	20230905	153600	452118015	2930	2930	2930	2930	0
237	20230905	153500	452118015	2930	2930	2930	2930	0
238	20230905	153400	452118015	2930	2930	2930	2930	0
239	20230905	153300	452118015	2930	2930	2930	2930	0
240	20230905	153200	452118015	2930	2930	2930	2930	0
241	20230905	153100	452118015	2930	2930	2930	2930	0
242	20230905	153000	452118015	2930	2930	2930	2930	3768
243	20230905	152900	446597895	2930	2930	2930	2930	0
244	20230905	152800	446597895	2930	2930	2930	2930	0
245	20230905	152700	446597895	2930	2930	2930	2930	0
246	20230905	152600	446597895	2930	2930	2930	2930	0
247	20230905	152500	446597895	2930	2930	2930	2930	0
248	20230905	152400	446597895	2930	2930	2930	2930	0
249	20230905	152300	446597895	2930	2930	2930	2930	0
250	20230905	152200	446597895	2930	2930	2930	2930	0
251	20230905	152100	446597895	2930	2930	2930	2930	0
252	20230905	152000	446597895	2930	2930	2930	2930	0
253	20230905	151900	446597895	2930	2930	2930	2930	1213
254	20230905	151800	443043805	2930	2930	2930	2930	103
255	20230905	151700	442742015	2930	2930	2930	2920	43
256	20230905	151600	442616365	2925	2925	2935	2925	890
257	20230905	151500	440013055	2935	2930	2935	2925	357
258	20230905	151400	438968260	2935	2930	2935	2930	208
259	20230905	151300	438358790	2935	2935	2935	2935	23
260	20230905	151200	438291285	2935	2930	2935	2920	3006
261	20230905	151100	429489585	2935	2935	2935	2930	226
262	20230905	151000	428827275	2935	2930	2935	2930	162
263	20230905	150900	428351815	2935	2935	2940	2935	302
264	20230905	150800	427464365	2940	2940	2940	2935	18
265	20230905	150700	427411465	2940	2935	2940	2935	114
266	20230905	150600	427076555	2940	2930	2940	2930	1583
267	20230905	150500	422426210	2930	2930	2930	2930	10
268	20230905	150400	422396910	2935	2920	2935	2915	1001
269	20230905	150300	419475285	2935	2935	2935	2935	143
270	20230905	150200	419055580	2935	2935	2935	2935	35
271	20230905	150100	418952855	2935	2935	2935	2935	1
272	20230905	150000	418949920	2920	2930	2935	2920	1010
273	20230905	145900	415999485	2935	2935	2935	2935	0
274	20230905	145800	415999485	2935	2930	2935	2930	504
275	20230905	145700	414522745	2930	2920	2930	2920	574
276	20230905	145600	412844055	2920	2925	2930	2920	3316
277	20230905	145500	403133100	2925	2925	2925	2925	18
278	20230905	145400	403080450	2925	2925	2925	2920	88
279	20230905	145300	402823420	2920	2925	2925	2920	315
280	20230905	145200	401903435	2920	2920	2920	2920	102
281	20230905	145100	401605595	2920	2925	2925	2920	82
282	20230905	145000	401366150	2920	2920	2920	2920	373
283	20230905	144900	400276990	2925	2925	2925	2925	0
284	20230905	144800	400276990	2925	2920	2925	2920	96
285	20230905	144700	399996635	2920	2930	2930	2920	255
286	20230905	144600	399251955	2930	2925	2930	2925	373
287	20230905	144500	398160925	2925	2920	2925	2920	725
288	20230905	144400	396042185	2925	2920	2925	2920	122
289	20230905	144300	395685685	2920	2920	2920	2920	69
290	20230905	144200	395484205	2925	2920	2925	2920	488
291	20230905	144100	394058320	2925	2925	2925	2925	0
292	20230905	144000	394058320	2925	2920	2925	2920	88
293	20230905	143900	393801305	2920	2925	2925	2920	76
294	20230905	143800	393579380	2930	2925	2930	2925	71
295	20230905	143700	393371700	2930	2925	2930	2925	2
296	20230905	143600	393365845	2925	2920	2925	2920	376
297	20230905	143500	392267440	2930	2930	2930	2930	0
298	20230905	143400	392267440	2930	2925	2930	2925	196
299	20230905	143300	391694135	2925	2925	2925	2920	181
300	20230905	143200	391165360	2925	2925	2925	2925	302
301	20230905	143100	390282010	2925	2920	2925	2920	181
302	20230905	143000	389752985	2920	2920	2920	2920	356
303	20230905	142900	388713465	2920	2920	2920	2920	1
304	20230905	142800	388710545	2920	2920	2925	2920	93
305	20230905	142700	388438980	2920	2920	2920	2915	560
306	20230905	142600	386806285	2920	2920	2920	2915	132
307	20230905	142500	386421220	2920	2920	2925	2920	141
308	20230905	142400	386009450	2920	2920	2925	2915	574
309	20230905	142300	384334500	2920	2920	2920	2920	10
310	20230905	142200	384305300	2920	2915	2920	2915	240
311	20230905	142100	383605200	2920	2920	2920	2920	1035
312	20230905	142000	380583000	2920	2920	2920	2920	6
313	20230905	141900	380565480	2915	2920	2920	2915	275
314	20230905	141800	379763105	2920	2915	2920	2915	453
315	20230905	141700	378441480	2920	2920	2920	2915	250
316	20230905	141600	377711805	2920	2920	2920	2920	159
317	20230905	141500	377247525	2920	2920	2925	2915	659
318	20230905	141400	375324365	2920	2925	2925	2920	237
319	20230905	141300	374632315	2920	2915	2920	2915	250
320	20230905	141200	373902930	2920	2920	2920	2920	100
321	20230905	141100	373610930	2920	2920	2920	2920	112
322	20230905	141000	373283890	2920	2920	2920	2915	132
323	20230905	140900	372898780	2925	2920	2925	2920	281
324	20230905	140800	372078240	2920	2920	2920	2920	400
325	20230905	140700	370910240	2920	2915	2920	2915	601
326	20230905	140600	369155575	2915	2915	2915	2915	550
327	20230905	140500	367552325	2920	2920	2920	2920	146
328	20230905	140400	367126005	2915	2915	2915	2915	65
329	20230905	140300	366936530	2920	2925	2925	2920	713
330	20230905	140200	364854435	2925	2925	2925	2920	34
331	20230905	140100	364755050	2920	2925	2925	2920	171
332	20230905	140000	364255660	2925	2920	2925	2920	496
333	20230905	135900	362807135	2920	2925	2925	2920	79
334	20230905	135800	362576425	2920	2920	2925	2920	106
335	20230905	135700	362266840	2920	2925	2925	2920	307
336	20230905	135600	361370330	2925	2920	2925	2915	153
337	20230905	135500	360923570	2920	2920	2925	2920	11
338	20230905	135400	360891445	2920	2920	2925	2915	314
339	20230905	135300	359975680	2920	2920	2920	2920	85
340	20230905	135200	359727480	2920	2915	2920	2915	313
341	20230905	135100	358813875	2920	2920	2925	2920	39
342	20230905	135000	358699970	2920	2925	2925	2920	186
343	20230905	134900	358156585	2920	2915	2925	2915	504
344	20230905	134800	356686160	2915	2925	2925	2905	16617
345	20230905	134700	308241115	2925	2925	2925	2925	127
346	20230905	134600	307869640	2925	2925	2925	2925	0
347	20230905	134500	307869640	2925	2920	2925	2920	438
348	20230905	134400	306589035	2925	2920	2925	2920	108
349	20230905	134300	306273425	2920	2920	2920	2920	0
350	20230905	134200	306273425	2920	2925	2925	2920	370
351	20230905	134100	305192925	2920	2920	2920	2920	76
352	20230905	134000	304971005	2925	2925	2925	2925	0
353	20230905	133900	304971005	2925	2925	2925	2925	459
354	20230905	133800	303628430	2920	2920	2920	2920	102
355	20230905	133700	303330590	2930	2925	2930	2925	20
356	20230905	133600	303272085	2920	2925	2925	2920	229
357	20230905	133500	302603395	2920	2925	2925	2920	148
358	20230905	133400	302171230	2925	2920	2925	2920	239
359	20230905	133300	301473295	2925	2925	2925	2925	66
360	20230905	133200	301280245	2925	2925	2925	2925	183
361	20230905	133100	300744970	2920	2925	2925	2920	181
362	20230905	133000	300215945	2925	2925	2925	2925	0
363	20230905	132900	300215945	2925	2920	2930	2920	224
364	20230905	132800	299561070	2925	2925	2925	2925	200
365	20230905	132700	298976070	2925	2920	2925	2920	445
366	20230905	132600	297674670	2920	2925	2925	2920	84
367	20230905	132500	297429340	2930	2930	2930	2930	0
368	20230905	132400	297429340	2930	2925	2930	2920	173
369	20230905	132300	296923475	2925	2925	2925	2925	100
370	20230905	132200	296630975	2920	2920	2925	2920	1031
371	20230905	132100	293619940	2920	2920	2925	2920	1368
372	20230905	132000	289624330	2925	2925	2925	2925	4927
373	20230905	131900	275212855	2925	2925	2925	2925	300
374	20230905	131800	274335355	2930	2925	2930	2925	165
375	20230905	131700	273852230	2925	2925	2925	2925	79
376	20230905	131600	273621155	2930	2930	2930	2930	1204
377	20230905	131500	270093435	2930	2930	2930	2930	52
378	20230905	131400	269941075	2935	2935	2935	2935	0
379	20230905	131300	269941075	2935	2935	2935	2935	1300
380	20230905	131200	266125575	2935	2935	2935	2935	149
381	20230905	131100	265688260	2935	2935	2935	2935	0
382	20230905	131000	265688260	2935	2940	2940	2935	115
383	20230905	130900	265350505	2945	2940	2945	2940	3
384	20230905	130800	265341680	2940	2935	2940	2935	711
385	20230905	130700	263252375	2940	2940	2940	2940	0
386	20230905	130600	263252375	2940	2940	2940	2935	574
387	20230905	130500	261565180	2935	2935	2935	2935	67
388	20230905	130400	261368535	2935	2935	2935	2935	227
389	20230905	130300	260702290	2935	2940	2940	2935	1127
390	20230905	130200	257389130	2945	2945	2945	2945	0
391	20230905	130100	257389130	2945	2935	2945	2935	410
392	20230905	130000	256185135	2935	2935	2935	2935	74
393	20230905	125900	255967945	2935	2935	2935	2935	70
394	20230905	125800	255762495	2930	2930	2930	2930	351
395	20230905	125700	254734065	2930	2930	2930	2930	0
396	20230905	125600	254734065	2930	2930	2930	2930	67
397	20230905	125500	254537755	2930	2930	2930	2930	227
398	20230905	125400	253872645	2935	2930	2935	2930	146
399	20230905	125300	253444510	2930	2930	2930	2930	0
400	20230905	125200	253444510	2930	2930	2930	2930	274
401	20230905	125100	252641690	2930	2935	2935	2930	981
402	20230905	125000	249767355	2930	2930	2930	2930	0
403	20230905	124900	249767355	2930	2930	2930	2930	363
404	20230905	124800	248703765	2935	2935	2935	2935	5
405	20230905	124700	248689090	2930	2930	2930	2930	69
406	20230905	124600	248486920	2935	2940	2940	2935	328
407	20230905	124500	247524105	2940	2940	2940	2940	176
408	20230905	124400	247006665	2940	2935	2940	2935	85
409	20230905	124300	246757185	2935	2935	2935	2935	231
410	20230905	124200	246079200	2940	2935	2940	2935	351
411	20230905	124100	245048950	2935	2935	2935	2935	1
412	20230905	124000	245046015	2930	2930	2930	2930	357
413	20230905	123900	244000005	2935	2935	2935	2935	1
414	20230905	123800	243997070	2935	2930	2935	2930	67
415	20230905	123700	243800755	2935	2930	2935	2930	308
416	20230905	123600	242898285	2935	2935	2935	2935	5
417	20230905	123500	242883610	2930	2935	2935	2930	89
418	20230905	123400	242622775	2930	2940	2940	2930	44
419	20230905	123300	242493845	2940	2940	2940	2940	1
420	20230905	123200	242490905	2935	2930	2935	2930	73
421	20230905	123100	242276695	2925	2930	2930	2925	361
422	20230905	123000	241220450	2935	2930	2935	2930	164
423	20230905	122900	240739115	2930	2925	2930	2925	182
424	20230905	122800	240206115	2930	2930	2930	2930	171
425	20230905	122700	239705085	2930	2930	2930	2930	0
426	20230905	122600	239705085	2930	2930	2930	2930	305
427	20230905	122500	238811435	2950	2950	2950	2950	1000
428	20230905	122400	235861435	2950	2925	2950	2925	1159
429	20230905	122300	232454585	2930	2925	2930	2925	289
430	20230905	122200	231609235	2930	2930	2930	2930	0
431	20230905	122100	231609235	2930	2930	2930	2930	8
432	20230905	122000	231585795	2930	2930	2930	2930	888
433	20230905	121900	228983955	2930	2935	2935	2930	674
434	20230905	121800	227009110	2935	2935	2935	2935	34
435	20230905	121700	226909320	2930	2930	2930	2930	362
436	20230905	121600	225848660	2935	2935	2935	2935	0
437	20230905	121500	225848660	2935	2935	2935	2935	5
438	20230905	121400	225833985	2930	2930	2930	2930	357
439	20230905	121300	224787975	2930	2930	2930	2930	695
440	20230905	121200	222751625	2930	2930	2930	2930	77
441	20230905	121100	222526015	2930	2930	2930	2930	283
442	20230905	121000	221696825	2935	2930	2935	2930	74
443	20230905	120900	221479980	2935	2935	2935	2935	0
444	20230905	120800	221479980	2935	2930	2935	2930	372
445	20230905	120700	220390015	2935	2935	2935	2935	7
446	20230905	120600	220369470	2930	2930	2930	2930	0
447	20230905	120500	220369470	2930	2935	2935	2930	625
448	20230905	120400	218535695	2935	2935	2935	2935	5
449	20230905	120300	218521020	2935	2935	2935	2930	85
450	20230905	120200	218271915	2930	2935	2935	2930	476
451	20230905	120100	216876365	2935	2935	2935	2930	88
452	20230905	120000	216618445	2935	2930	2935	2930	275
453	20230905	115900	215811530	2930	2930	2930	2930	234
454	20230905	115800	215125910	2930	2930	2930	2930	73
455	20230905	115700	214912020	2930	2930	2930	2930	60
456	20230905	115600	214736220	2930	2930	2930	2930	300
457	20230905	115500	213857220	2935	2935	2935	2935	40
458	20230905	115400	213739820	2935	2930	2935	2930	165
459	20230905	115300	213256205	2935	2935	2935	2935	10
460	20230905	115200	213226855	2935	2935	2935	2935	300
461	20230905	115100	212346355	2930	2930	2930	2930	146
462	20230905	115000	211918575	2930	2930	2930	2930	227
463	20230905	114900	211253465	2930	2930	2930	2930	78
464	20230905	114800	211024925	2935	2935	2935	2930	83
465	20230905	114700	210781535	2930	2930	2930	2930	296
466	20230905	114600	209914255	2935	2935	2935	2935	26
467	20230905	114500	209837945	2930	2930	2930	2930	85
468	20230905	114400	209588895	2930	2930	2930	2930	314
469	20230905	114300	208668875	2930	2930	2930	2930	0
470	20230905	114200	208668875	2930	2930	2930	2930	116
471	20230905	114100	208328995	2935	2935	2935	2935	5
472	20230905	114000	208314320	2935	2935	2935	2930	130
473	20230905	113900	207933140	2935	2935	2940	2935	205
474	20230905	113800	207330590	2930	2935	2935	2930	580
475	20230905	113700	205629425	2935	2935	2935	2935	20
476	20230905	113600	205570725	2935	2935	2935	2935	52
477	20230905	113500	205418105	2935	2935	2935	2930	309
478	20230905	113400	204512330	2935	2935	2935	2935	66
479	20230905	113300	204318620	2935	2935	2935	2935	80
480	20230905	113200	204083820	2935	2935	2935	2935	238
481	20230905	113100	203385290	2935	2935	2935	2930	126
482	20230905	113000	203015735	2935	2935	2935	2935	99
483	20230905	112900	202725170	2935	2935	2940	2935	136
484	20230905	112800	202326005	2935	2935	2940	2935	157
485	20230905	112700	201865205	2935	2935	2935	2935	1
486	20230905	112600	201862270	2930	2935	2935	2930	348
487	20230905	112500	200842025	2935	2940	2945	2935	89
488	20230905	112400	200580670	2935	2930	2935	2930	228
489	20230905	112300	199911845	2930	2930	2930	2930	228
490	20230905	112200	199243805	2935	2930	2935	2930	170
491	20230905	112100	198745575	2935	2930	2935	2930	351
492	20230905	112000	197716525	2930	2930	2930	2930	2000
493	20230905	111900	191856525	2930	2930	2930	2930	119
494	20230905	111800	191507855	2930	2930	2930	2930	0
495	20230905	111700	191507855	2930	2930	2930	2930	305
496	20230905	111600	190614205	2930	2930	2930	2930	68
497	20230905	111500	190414965	2935	2935	2935	2935	173
498	20230905	111400	189907210	2930	2930	2935	2930	315
499	20230905	111300	188984160	2930	2930	2930	2930	50
500	20230905	111200	188837660	2930	2930	2930	2930	79
501	20230905	111100	188606190	2940	2935	2940	2935	81
502	20230905	111000	188368355	2935	2930	2935	2930	292
503	20230905	110900	187511670	2930	2930	2930	2930	227
504	20230905	110800	186846560	2935	2935	2935	2935	0
505	20230905	110700	186846560	2935	2930	2935	2930	135
506	20230905	110600	186450995	2930	2930	2930	2930	0
507	20230905	110500	186450995	2930	2935	2935	2930	977
508	20230905	110400	183587290	2935	2935	2935	2935	0
509	20230905	110300	183587290	2935	2940	2940	2935	324
510	20230905	110200	182636250	2935	2935	2935	2935	42
511	20230905	110100	182512980	2935	2935	2935	2935	117
512	20230905	110000	182169585	2935	2935	2935	2935	1080
513	20230905	105900	178999785	2940	2935	2940	2935	237
514	20230905	105800	178303320	2935	2935	2935	2935	80
515	20230905	105700	178068520	2945	2945	2945	2945	0
516	20230905	105600	178068520	2945	2935	2945	2930	151
517	20230905	105500	177625445	2940	2940	2945	2940	30
518	20230905	105400	177537185	2935	2930	2935	2930	815
519	20230905	105300	175148870	2940	2940	2940	2940	10
520	20230905	105200	175119470	2940	2935	2940	2935	150
521	20230905	105100	174678740	2930	2935	2935	2930	241
522	20230905	105000	173971745	2940	2930	2940	2930	127
523	20230905	104900	173599170	2940	2940	2940	2940	25
524	20230905	104800	173525670	2935	2940	2940	2935	237
525	20230905	104700	172830045	2935	2935	2940	2935	139
526	20230905	104600	172422060	2935	2935	2935	2935	71
527	20230905	104500	172213675	2930	2930	2930	2930	227
528	20230905	104400	171548565	2930	2930	2930	2930	135
529	20230905	104300	171153015	2930	2930	2930	2930	0
530	20230905	104200	171153015	2930	2935	2935	2930	287
531	20230905	104100	170311005	2930	2930	2930	2930	532
532	20230905	104000	168752245	2930	2930	2930	2930	78
533	20230905	103900	168523705	2935	2930	2935	2930	231
534	20230905	103800	167846855	2930	2935	2935	2930	56
535	20230905	103700	167682770	2935	2935	2935	2935	34
536	20230905	103600	167582980	2935	2935	2935	2935	295
537	20230905	103500	166717155	2935	2935	2935	2935	80
538	20230905	103400	166482355	2935	2935	2935	2935	0
539	20230905	103300	166482355	2935	2935	2935	2935	293
540	20230905	103200	165622400	2935	2935	2935	2935	3930
541	20230905	103100	154087850	2930	2930	2930	2930	0
542	20230905	103000	154087850	2930	2930	2930	2930	378
543	20230905	102900	152980310	2930	2930	2930	2930	184
544	20230905	102800	152441190	2930	2930	2930	2930	377
545	20230905	102700	151336580	2925	2930	2930	2925	303
546	20230905	102600	150450235	2930	2930	2930	2925	97
547	20230905	102500	150166420	2930	2930	2930	2930	1047
548	20230905	102400	147098710	2925	2925	2925	2925	1090
549	20230905	102300	143910460	2930	2930	2930	2925	1879
550	20230905	102200	138405370	2935	2935	2935	2935	0
551	20230905	102100	138405370	2935	2935	2940	2935	4255
552	20230905	102000	125916930	2940	2940	2940	2940	350
553	20230905	101900	124887930	2940	2940	2940	2935	122
554	20230905	101800	124529330	2940	2940	2945	2940	357
555	20230905	101700	123479700	2940	2940	2940	2940	0
556	20230905	101600	123479700	2940	2940	2945	2940	77
557	20230905	101500	123253280	2940	2940	2940	2935	306
558	20230905	101400	122354775	2950	2935	2950	2935	319
559	20230905	101300	121417005	2935	2935	2935	2935	0
560	20230905	101200	121417005	2935	2940	2940	2935	118
561	20230905	101100	121070315	2935	2935	2935	2935	0
562	20230905	101000	121070315	2935	2935	2935	2935	72
563	20230905	100900	120858995	2935	2935	2935	2935	7
564	20230905	100800	120838450	2970	2935	2970	2935	1051
565	20230905	100700	117727030	2930	2930	2935	2930	271
566	20230905	100600	116932250	2935	2935	2935	2930	711
567	20230905	100500	114847350	2935	2940	2940	2930	1047
568	20230905	100400	111774755	2940	2935	2940	2935	205
569	20230905	100300	111172930	2935	2935	2940	2935	453
570	20230905	100200	109843325	2935	2935	2935	2935	0
571	20230905	100100	109843325	2935	2935	2935	2930	98
572	20230905	100000	109555910	2930	2935	2935	2930	370
573	20230905	095900	108471545	2935	2935	2935	2935	408
574	20230905	095800	107274065	2935	2930	2935	2930	387
575	20230905	095700	106140060	2935	2935	2935	2935	0
576	20230905	095600	106140060	2935	2935	2935	2935	535
577	20230905	095500	104569835	2935	2935	2935	2935	279
578	20230905	095400	103750970	2940	2935	2940	2930	154
579	20230905	095300	103298235	2935	2935	2935	2935	219
580	20230905	095200	102655470	2935	2935	2935	2935	497
581	20230905	095100	101196775	2935	2935	2940	2935	974
582	20230905	095000	98336445	2935	2935	2935	2935	77
583	20230905	094900	98110450	2935	2935	2935	2935	354
584	20230905	094800	97071460	2940	2935	2940	2935	227
585	20230905	094700	96404560	2940	2940	2940	2940	106
586	20230905	094600	96092920	2935	2940	2940	2935	2082
587	20230905	094500	89979270	2940	2940	2945	2940	106
588	20230905	094400	89667175	2940	2940	2940	2935	188
589	20230905	094300	89114840	2935	2940	2940	2935	771
590	20230905	094200	86848410	2940	2945	2945	2940	519
591	20230905	094100	85320300	2945	2935	2945	2935	174
592	20230905	094000	84809040	2940	2945	2945	2940	132
593	20230905	093900	84420940	2940	2945	2945	2940	125
594	20230905	093800	84053190	2945	2935	2945	2935	461
595	20230905	093700	82696765	2940	2945	2945	2925	3065
596	20230905	093600	73694555	2950	2950	2950	2950	8
597	20230905	093500	73670955	2960	2960	2960	2960	0
598	20230905	093400	73670955	2960	2955	2960	2955	207
599	20230905	093300	73059245	2940	2950	2950	2940	3233
600	20230905	093200	63542655	2950	2950	2950	2950	134
601	20230905	093100	63147355	2950	2950	2950	2950	263
602	20230905	093000	62371505	2955	2955	2960	2955	205
603	20230905	092900	61765725	2950	2950	2950	2950	177
604	20230905	092800	61243575	2945	2950	2950	2945	584
605	20230905	092700	59522255	2950	2950	2950	2950	97
606	20230905	092600	59236105	2950	2950	2950	2950	871
607	20230905	092500	56666655	2955	2955	2955	2955	57
608	20230905	092400	56498220	2955	2960	2960	2955	3187
609	20230905	092300	47080135	2960	2965	2965	2955	89
610	20230905	092200	46816930	2955	2960	2960	2955	6804
611	20230905	092100	26686150	2965	2970	2970	2965	4074
612	20230905	092000	14606590	2980	2980	2980	2980	0
613	20230905	091900	14606590	2980	2975	2980	2970	297
614	20230905	091800	13724190	2975	2970	2975	2965	413
615	20230905	091700	12496145	2965	2970	2970	2965	685
616	20230905	091600	10461845	2970	2975	2975	2970	334
617	20230905	091500	9469715	2970	2970	2970	2970	0
618	20230905	091400	9469715	2970	2975	2975	2970	56
619	20230905	091300	9303360	2975	2975	2975	2970	233
620	20230905	091200	8610205	2970	2975	2975	2970	331
621	20230905	091100	7625865	2980	2975	2980	2975	17
622	20230905	091000	7575215	2975	2980	2980	2975	482
623	20230905	090900	6139140	2975	2980	2980	2975	21
624	20230905	090800	6076565	2985	2985	2985	2985	0
625	20230905	090700	6076565	2985	2985	2985	2985	10
626	20230905	090600	6046715	2965	2965	2965	2965	5
627	20230905	090500	6031890	2965	2965	2965	2965	0
628	20230905	090400	6031890	2965	2965	2965	2965	227
629	20230905	090300	5358835	2985	2985	2985	2985	35
630	20230905	090200	5254360	2985	2985	2985	2985	0
631	20230905	090100	5254360	2985	2985	2985	2985	15
632	20230905	090000	5209585	2985	2990	2990	2985	1743