KissMeData/000680/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183100	1346726310	4130	4130	4130	4130	12673
3	20230908	183000	1346726310	4130	4130	4130	4130	0
4	20230908	182900	1346726310	4130	4130	4130	4130	0
5	20230908	182800	1346726310	4130	4130	4130	4130	0
6	20230908	182700	1346726310	4130	4130	4130	4130	0
7	20230908	182600	1346726310	4130	4130	4130	4130	0
8	20230908	182500	1346726310	4130	4130	4130	4130	0
9	20230908	182400	1346726310	4130	4130	4130	4130	0
10	20230908	182300	1346726310	4130	4130	4130	4130	0
11	20230908	182200	1346726310	4130	4130	4130	4130	0
12	20230908	182100	1346726310	4130	4130	4130	4130	0
13	20230908	182000	1346726310	4130	4130	4130	4130	0
14	20230908	181900	1346726310	4130	4130	4130	4130	0
15	20230908	181800	1346726310	4130	4130	4130	4130	0
16	20230908	181700	1346726310	4130	4130	4130	4130	0
17	20230908	181600	1346726310	4130	4130	4130	4130	0
18	20230908	181500	1346726310	4130	4130	4130	4130	0
19	20230908	181400	1346726310	4130	4130	4130	4130	0
20	20230908	181300	1346726310	4130	4130	4130	4130	0
21	20230908	181200	1346726310	4130	4130	4130	4130	0
22	20230908	181100	1346726310	4130	4130	4130	4130	0
23	20230908	181000	1346726310	4130	4130	4130	4130	0
24	20230908	180900	1346726310	4130	4130	4130	4130	0
25	20230908	180800	1346726310	4130	4130	4130	4130	0
26	20230908	180700	1346726310	4130	4130	4130	4130	0
27	20230908	180600	1346726310	4130	4130	4130	4130	0
28	20230908	180500	1346726310	4130	4130	4130	4130	0
29	20230908	180400	1346726310	4130	4130	4130	4130	0
30	20230908	180300	1346726310	4130	4130	4130	4130	0
31	20230908	180200	1346726310	4130	4130	4130	4130	0
32	20230908	180100	1346726310	4130	4130	4130	4130	12673
33	20230908	180000	1346726310	4130	4130	4130	4130	0
34	20230908	175900	1346726310	4130	4130	4130	4130	0
35	20230908	175800	1346726310	4130	4130	4130	4130	0
36	20230908	175700	1346726310	4130	4130	4130	4130	0
37	20230908	175600	1346726310	4130	4130	4130	4130	0
38	20230908	175500	1346726310	4130	4130	4130	4130	0
39	20230908	175400	1346726310	4130	4130	4130	4130	0
40	20230908	175300	1346726310	4130	4130	4130	4130	0
41	20230908	175200	1346726310	4130	4130	4130	4130	0
42	20230908	175100	1346726310	4130	4130	4130	4130	0
43	20230908	175000	1346726310	4130	4130	4130	4130	0
44	20230908	174900	1346726310	4130	4130	4130	4130	0
45	20230908	174800	1346726310	4130	4130	4130	4130	0
46	20230908	174700	1346726310	4130	4130	4130	4130	0
47	20230908	174600	1346726310	4130	4130	4130	4130	0
48	20230908	174500	1346726310	4130	4130	4130	4130	0
49	20230908	174400	1346726310	4130	4130	4130	4130	0
50	20230908	174300	1346726310	4130	4130	4130	4130	0
51	20230908	174200	1346726310	4130	4130	4130	4130	0
52	20230908	174100	1346726310	4130	4130	4130	4130	0
53	20230908	174000	1346726310	4130	4130	4130	4130	0
54	20230908	173900	1346726310	4130	4130	4130	4130	0
55	20230908	173800	1346726310	4130	4130	4130	4130	0
56	20230908	173700	1346726310	4130	4130	4130	4130	0
57	20230908	173600	1346726310	4130	4130	4130	4130	0
58	20230908	173500	1346726310	4130	4130	4130	4130	0
59	20230908	173400	1346726310	4130	4130	4130	4130	0
60	20230908	173300	1346726310	4130	4130	4130	4130	0
61	20230908	173200	1346726310	4130	4130	4130	4130	0
62	20230908	173100	1346726310	4130	4130	4130	4130	12673
63	20230908	173000	1346726310	4130	4130	4130	4130	0
64	20230908	172900	1346726310	4130	4130	4130	4130	0
65	20230908	172800	1346726310	4130	4130	4130	4130	0
66	20230908	172700	1346726310	4130	4130	4130	4130	0
67	20230908	172600	1346726310	4130	4130	4130	4130	0
68	20230908	172500	1346726310	4130	4130	4130	4130	0
69	20230908	172400	1346726310	4130	4130	4130	4130	0
70	20230908	172300	1346726310	4130	4130	4130	4130	0
71	20230908	172200	1346726310	4130	4130	4130	4130	0
72	20230908	172100	1346726310	4130	4130	4130	4130	0
73	20230908	172000	1346726310	4130	4130	4130	4130	0
74	20230908	171900	1346726310	4130	4130	4130	4130	0
75	20230908	171800	1346726310	4130	4130	4130	4130	0
76	20230908	171700	1346726310	4130	4130	4130	4130	0
77	20230908	171600	1346726310	4130	4130	4130	4130	0
78	20230908	171500	1346726310	4130	4130	4130	4130	0
79	20230908	171400	1346726310	4130	4130	4130	4130	0
80	20230908	171300	1346726310	4130	4130	4130	4130	0
81	20230908	171200	1346726310	4130	4130	4130	4130	0
82	20230908	171100	1346726310	4130	4130	4130	4130	0
83	20230908	171000	1346726310	4130	4130	4130	4130	0
84	20230908	170900	1346726310	4130	4130	4130	4130	0
85	20230908	170800	1346726310	4130	4130	4130	4130	0
86	20230908	170700	1346726310	4130	4130	4130	4130	0
87	20230908	170600	1346726310	4130	4130	4130	4130	0
88	20230908	170500	1346726310	4130	4130	4130	4130	0
89	20230908	170400	1346726310	4130	4130	4130	4130	0
90	20230908	170300	1346726310	4130	4130	4130	4130	0
91	20230908	170200	1346726310	4130	4130	4130	4130	0
92	20230908	170100	1346726310	4130	4130	4130	4130	12673
93	20230908	170000	1346726310	4130	4130	4130	4130	0
94	20230908	165900	1346726310	4130	4130	4130	4130	0
95	20230908	165800	1346726310	4130	4130	4130	4130	0
96	20230908	165700	1346726310	4130	4130	4130	4130	0
97	20230908	165600	1346726310	4130	4130	4130	4130	0
98	20230908	165500	1346726310	4130	4130	4130	4130	0
99	20230908	165400	1346726310	4130	4130	4130	4130	0
100	20230908	165300	1346726310	4130	4130	4130	4130	0
101	20230908	165200	1346726310	4130	4130	4130	4130	0
102	20230908	165100	1346726310	4130	4130	4130	4130	0
103	20230908	165000	1346726310	4130	4130	4130	4130	0
104	20230908	164900	1346726310	4130	4130	4130	4130	0
105	20230908	164800	1346726310	4130	4130	4130	4130	0
106	20230908	164700	1346726310	4130	4130	4130	4130	0
107	20230908	164600	1346726310	4130	4130	4130	4130	0
108	20230908	164500	1346726310	4130	4130	4130	4130	0
109	20230908	164400	1346726310	4130	4130	4130	4130	0
110	20230908	164300	1346726310	4130	4130	4130	4130	0
111	20230908	164200	1346726310	4130	4130	4130	4130	0
112	20230908	164100	1346726310	4130	4130	4130	4130	0
113	20230908	164000	1346726310	4130	4130	4130	4130	0
114	20230908	163900	1346726310	4130	4130	4130	4130	0
115	20230908	163800	1346726310	4130	4130	4130	4130	0
116	20230908	163700	1346726310	4130	4130	4130	4130	0
117	20230908	163600	1346726310	4130	4130	4130	4130	0
118	20230908	163500	1346726310	4130	4130	4130	4130	0
119	20230908	163400	1346726310	4130	4130	4130	4130	0
120	20230908	163300	1346726310	4130	4130	4130	4130	0
121	20230908	163200	1346726310	4130	4130	4130	4130	0
122	20230908	163100	1346726310	4130	4130	4130	4130	12673
123	20230908	163000	1346726310	4130	4130	4130	4130	0
124	20230908	162900	1346726310	4130	4130	4130	4130	0
125	20230908	162800	1346726310	4130	4130	4130	4130	0
126	20230908	162700	1346726310	4130	4130	4130	4130	0
127	20230908	162600	1346726310	4130	4130	4130	4130	0
128	20230908	162500	1346726310	4130	4130	4130	4130	0
129	20230908	162400	1346726310	4130	4130	4130	4130	0
130	20230908	162300	1346726310	4130	4130	4130	4130	0
131	20230908	162200	1346726310	4130	4130	4130	4130	0
132	20230908	162100	1346726310	4130	4130	4130	4130	0
133	20230908	162000	1346726310	4130	4130	4130	4130	0
134	20230908	161900	1346726310	4130	4130	4130	4130	0
135	20230908	161800	1346726310	4130	4130	4130	4130	0
136	20230908	161700	1346726310	4130	4130	4130	4130	0
137	20230908	161600	1346726310	4130	4130	4130	4130	0
138	20230908	161500	1346726310	4130	4130	4130	4130	0
139	20230908	161400	1346726310	4130	4130	4130	4130	0
140	20230908	161300	1346726310	4130	4130	4130	4130	0
141	20230908	161200	1346726310	4130	4130	4130	4130	0
142	20230908	161100	1346726310	4130	4130	4130	4130	0
143	20230908	161000	1346726310	4130	4130	4130	4130	0
144	20230908	160900	1346726310	4130	4130	4130	4130	0
145	20230908	160800	1346726310	4130	4130	4130	4130	0
146	20230908	160700	1346726310	4130	4130	4130	4130	0
147	20230908	160600	1346726310	4130	4130	4130	4130	0
148	20230908	160500	1346726310	4130	4130	4130	4130	0
149	20230908	160400	1346726310	4130	4130	4130	4130	0
150	20230908	160300	1346726310	4130	4130	4130	4130	0
151	20230908	160200	1346726310	4130	4130	4130	4130	0
152	20230908	160100	1346726310	4130	4130	4130	4130	12673
153	20230908	160000	1346726310	4130	4130	4130	4130	0
154	20230908	155900	1346726310	4130	4130	4130	4130	0
155	20230908	155800	1346726310	4130	4130	4130	4130	0
156	20230908	155700	1346726310	4130	4130	4130	4130	0
157	20230908	155600	1346726310	4130	4130	4130	4130	0
158	20230908	155500	1346726310	4130	4130	4130	4130	0
159	20230908	155400	1346726310	4130	4130	4130	4130	0
160	20230908	155300	1346726310	4130	4130	4130	4130	0
161	20230908	155200	1346726310	4130	4130	4130	4130	0
162	20230908	155100	1346726310	4130	4130	4130	4130	0
163	20230908	155000	1346726310	4130	4130	4130	4130	0
164	20230908	154900	1346726310	4130	4130	4130	4130	0
165	20230908	154800	1346726310	4130	4130	4130	4130	0
166	20230908	154700	1346726310	4130	4130	4130	4130	0
167	20230908	154600	1346726310	4130	4130	4130	4130	0
168	20230908	154500	1346726310	4130	4130	4130	4130	0
169	20230908	154400	1346726310	4130	4130	4130	4130	0
170	20230908	154300	1346726310	4130	4130	4130	4130	0
171	20230908	154200	1346726310	4130	4130	4130	4130	0
172	20230908	154100	1346726310	4130	4130	4130	4130	0
173	20230908	154000	1346726310	4130	4130	4130	4130	0
174	20230908	153900	1346726310	4130	4130	4130	4130	0
175	20230908	153800	1346726310	4130	4130	4130	4130	0
176	20230908	153700	1346726310	4130	4130	4130	4130	0
177	20230908	153600	1346726310	4130	4130	4130	4130	0
178	20230908	153500	1346726310	4130	4130	4130	4130	0
179	20230908	153400	1346726310	4130	4130	4130	4130	0
180	20230908	153300	1346726310	4130	4130	4130	4130	0
181	20230908	153200	1346726310	4130	4130	4130	4130	0
182	20230908	153100	1346726310	4130	4130	4130	4130	12673
183	20230908	153000	1346726310	4130	4130	4130	4130	12673
184	20230908	152900	1294386820	4100	4100	4100	4100	0
185	20230908	152800	1294386820	4100	4100	4100	4100	0
186	20230908	152700	1294386820	4100	4100	4100	4100	0
187	20230908	152600	1294386820	4100	4100	4100	4100	0
188	20230908	152500	1294386820	4100	4100	4100	4100	0
189	20230908	152400	1294386820	4100	4100	4100	4100	0
190	20230908	152300	1294386820	4100	4100	4100	4100	0
191	20230908	152200	1294386820	4100	4100	4100	4100	0
192	20230908	152100	1294386820	4100	4100	4100	4100	0
193	20230908	152000	1294386820	4100	4100	4100	4100	0
194	20230908	151900	1294386820	4100	4100	4110	4090	1622
195	20230908	151800	1287725980	4110	4100	4110	4100	474
196	20230908	151700	1285778310	4110	4110	4110	4100	504
197	20230908	151600	1283711870	4105	4100	4105	4100	12
198	20230908	151500	1283662665	4090	4110	4110	4085	3382
199	20230908	151400	1269803255	4095	4120	4120	4095	338
200	20230908	151300	1268415500	4120	4110	4120	4110	2037
201	20230908	151200	1260033190	4095	4095	4100	4095	225
202	20230908	151100	1259111005	4095	4095	4100	4090	2065
203	20230908	151000	1250654510	4090	4090	4095	4090	1019
204	20230908	150900	1246485915	4090	4090	4090	4090	35
205	20230908	150800	1246342765	4090	4090	4090	4080	1854
206	20230908	150700	1238760005	4090	4090	4090	4090	510
207	20230908	150600	1236674105	4090	4085	4090	4080	989
208	20230908	150500	1232633140	4090	4090	4090	4090	21
209	20230908	150400	1232547250	4085	4085	4085	4085	142
210	20230908	150300	1231967180	4085	4090	4095	4085	67
211	20230908	150200	1231693200	4090	4085	4090	4085	177
212	20230908	150100	1230969990	4090	4090	4090	4090	21
213	20230908	150000	1230884100	4090	4090	4090	4090	33
214	20230908	145900	1230749130	4085	4080	4085	4080	321
215	20230908	145800	1229439375	4080	4080	4080	4080	42
216	20230908	145700	1229268015	4075	4075	4075	4075	0
217	20230908	145600	1229268015	4075	4075	4090	4075	750
218	20230908	145500	1226208765	4090	4090	4090	4090	0
219	20230908	145400	1226208765	4090	4090	4090	4090	10
220	20230908	145300	1226167865	4090	4075	4090	4075	330
221	20230908	145200	1224822980	4090	4085	4090	4075	1039
222	20230908	145100	1220587175	4085	4090	4090	4085	132
223	20230908	145000	1220047420	4090	4090	4090	4090	249
224	20230908	144900	1219029010	4090	4090	4090	4090	0
225	20230908	144800	1219029010	4090	4090	4090	4090	1
226	20230908	144700	1219024920	4095	4095	4095	4095	0
227	20230908	144600	1219024920	4095	4095	4095	4095	25
228	20230908	144500	1218922545	4090	4090	4095	4090	43
229	20230908	144400	1218746570	4095	4095	4095	4075	687
230	20230908	144300	1215941065	4095	4095	4095	4095	1
231	20230908	144200	1215936970	4090	4090	4090	4090	32
232	20230908	144100	1215806090	4090	4090	4090	4090	20
233	20230908	144000	1215724290	4075	4095	4095	4075	1503
234	20230908	143900	1209592915	4095	4095	4095	4095	0
235	20230908	143800	1209592915	4095	4095	4095	4095	10
236	20230908	143700	1209551965	4085	4085	4085	4085	1
237	20230908	143600	1209547880	4085	4095	4095	4085	500
238	20230908	143500	1207502980	4090	4090	4090	4090	89
239	20230908	143400	1207138970	4095	4100	4100	4095	2454
240	20230908	143300	1197081935	4100	4100	4100	4100	107
241	20230908	143200	1196643235	4105	4110	4110	4105	23
242	20230908	143100	1196548795	4110	4115	4115	4110	111
243	20230908	143000	1196092535	4105	4100	4105	4100	22
244	20230908	142900	1196002325	4100	4105	4105	4100	99
245	20230908	142800	1195596375	4105	4105	4105	4105	30
246	20230908	142700	1195473225	4105	4110	4110	4105	929
247	20230908	142600	1191658740	4110	4115	4115	4110	128
248	20230908	142500	1191132160	4115	4120	4120	4115	303
249	20230908	142400	1189885310	4120	4120	4120	4120	0
250	20230908	142300	1189885310	4120	4120	4120	4120	251
251	20230908	142200	1188851190	4120	4120	4120	4120	100
252	20230908	142100	1188439190	4120	4120	4120	4120	10
253	20230908	142000	1188397990	4120	4120	4120	4120	1
254	20230908	141900	1188393870	4120	4120	4120	4120	0
255	20230908	141800	1188393870	4120	4120	4120	4120	1
256	20230908	141700	1188389750	4120	4120	4120	4120	206
257	20230908	141600	1187541030	4120	4120	4120	4120	2
258	20230908	141500	1187532790	4120	4115	4120	4105	2591
259	20230908	141400	1176882965	4120	4115	4120	4115	749
260	20230908	141300	1173800795	4120	4120	4120	4120	67
261	20230908	141200	1173524755	4120	4125	4125	4120	110
262	20230908	141100	1173071060	4120	4120	4120	4120	394
263	20230908	141000	1171447780	4125	4130	4130	4125	2
264	20230908	140900	1171439525	4130	4130	4130	4130	9
265	20230908	140800	1171402355	4120	4120	4120	4120	12
266	20230908	140700	1171352915	4130	4130	4130	4130	0
267	20230908	140600	1171352915	4130	4130	4130	4130	0
268	20230908	140500	1171352915	4130	4130	4130	4120	809
269	20230908	140400	1168019695	4130	4125	4130	4120	457
270	20230908	140300	1166135445	4125	4130	4130	4125	152
271	20230908	140200	1165508180	4130	4130	4130	4130	179
272	20230908	140100	1164768910	4140	4140	4145	4140	453
273	20230908	140000	1162893455	4140	4150	4150	4130	944
274	20230908	135900	1158982455	4150	4150	4150	4150	1
275	20230908	135800	1158978305	4150	4160	4160	4150	1578
276	20230908	135700	1152427040	4160	4155	4160	4155	580
277	20230908	135600	1150014295	4150	4145	4150	4145	307
278	20230908	135500	1148740255	4145	4150	4150	4145	2
279	20230908	135400	1148731960	4150	4145	4150	4145	1206
280	20230908	135300	1143733085	4140	4150	4150	4140	250
281	20230908	135200	1142696195	4155	4155	4155	4155	374
282	20230908	135100	1141142225	4155	4155	4160	4155	1692
283	20230908	135000	1134104930	4155	4130	4155	4130	9229
284	20230908	134900	1095837545	4125	4125	4130	4125	468
285	20230908	134800	1093906705	4130	4130	4130	4130	100
286	20230908	134700	1093493705	4125	4125	4125	4125	10
287	20230908	134600	1093452455	4130	4130	4130	4130	248
288	20230908	134500	1092428215	4130	4130	4130	4130	355
289	20230908	134400	1090962065	4130	4135	4135	4130	401
290	20230908	134300	1089305930	4135	4120	4135	4120	3993
291	20230908	134200	1072829530	4120	4110	4120	4110	720
292	20230908	134100	1069865950	4100	4100	4120	4100	3153
293	20230908	134000	1056928185	4095	4095	4095	4095	52
294	20230908	133900	1056715245	4095	4095	4095	4095	400
295	20230908	133800	1055077245	4090	4090	4090	4090	27
296	20230908	133700	1054966815	4100	4085	4100	4085	3589
297	20230908	133600	1040285370	4090	4090	4090	4090	0
298	20230908	133500	1040285370	4090	4085	4090	4085	1571
299	20230908	133400	1033861170	4080	4080	4080	4080	857
300	20230908	133300	1030364610	4080	4080	4080	4080	0
301	20230908	133200	1030364610	4080	4085	4085	4080	6
302	20230908	133100	1030340125	4085	4085	4085	4085	0
303	20230908	133000	1030340125	4085	4080	4085	4080	627
304	20230908	132900	1027781465	4080	4080	4080	4080	50
305	20230908	132800	1027577465	4080	4080	4080	4080	500
306	20230908	132700	1025537465	4080	4075	4080	4075	2492
307	20230908	132600	1015382135	4075	4075	4075	4075	102
308	20230908	132500	1014966485	4075	4065	4075	4065	1129
309	20230908	132400	1010376195	4065	4060	4065	4060	707
310	20230908	132300	1007503200	4060	4060	4060	4060	295
311	20230908	132200	1006305500	4060	4060	4060	4060	75
312	20230908	132100	1006001000	4060	4060	4060	4060	42
313	20230908	132000	1005830480	4070	4070	4070	4065	51
314	20230908	131900	1005623055	4070	4075	4075	4070	381
315	20230908	131800	1004070550	4080	4080	4080	4080	8
316	20230908	131700	1004037910	4080	4070	4090	4070	4191
317	20230908	131600	986936455	4080	4060	4080	4060	533
318	20230908	131500	984765655	4060	4060	4060	4055	2201
319	20230908	131400	975830340	4060	4060	4060	4060	5
320	20230908	131300	975810040	4060	4060	4060	4055	98
321	20230908	131200	975412165	4065	4075	4075	4065	1338
322	20230908	131100	969966660	4075	4075	4075	4075	0
323	20230908	131000	969966660	4075	4085	4085	4075	1926
324	20230908	130900	962114330	4085	4085	4085	4080	12
325	20230908	130800	962065315	4085	4085	4085	4085	211
326	20230908	130700	961203380	4085	4085	4085	4085	431
327	20230908	130600	959442745	4085	4085	4085	4085	125
328	20230908	130500	958932120	4085	4080	4085	4080	42
329	20230908	130400	958760560	4080	4080	4080	4080	618
330	20230908	130300	956239120	4075	4080	4080	4075	40
331	20230908	130200	956075945	4075	4085	4085	4075	30
332	20230908	130100	955953595	4070	4070	4070	4070	0
333	20230908	130000	955953595	4070	4060	4090	4060	3801
334	20230908	125900	940483125	4060	4060	4060	4060	33
335	20230908	125800	940349145	4060	4050	4060	4045	1648
336	20230908	125700	933666210	4050	4050	4050	4050	546
337	20230908	125600	931454910	4050	4050	4055	4050	48
338	20230908	125500	931260370	4055	4055	4055	4055	0
339	20230908	125400	931260370	4055	4055	4055	4050	2028
340	20230908	125300	923045820	4055	4055	4055	4055	840
341	20230908	125200	919639620	4060	4065	4065	4060	9259
342	20230908	125100	882044790	4065	4065	4065	4065	96
343	20230908	125000	881654550	4065	4065	4070	4065	226
344	20230908	124900	880735855	4070	4065	4070	4065	1569
345	20230908	124800	874357190	4070	4070	4070	4060	871
346	20230908	124700	870814465	4070	4070	4070	4070	66
347	20230908	124600	870545845	4070	4070	4070	4060	46
348	20230908	124500	870358740	4065	4070	4075	4065	4689
349	20230908	124400	851283910	4075	4090	4090	4075	771
350	20230908	124300	848141870	4090	4080	4090	4080	57
351	20230908	124200	847909240	4090	4075	4090	4075	759
352	20230908	124100	844810800	4080	4080	4080	4075	109
353	20230908	124000	844366105	4080	4080	4080	4075	683
354	20230908	123900	841579480	4080	4075	4080	4075	309
355	20230908	123800	840320285	4080	4080	4080	4080	1532
356	20230908	123700	834069725	4080	4080	4080	4075	1116
357	20230908	123600	829521880	4080	4080	4085	4080	26
358	20230908	123500	829415795	4080	4070	4090	4065	1517
359	20230908	123400	823231995	4070	4070	4070	4070	2691
360	20230908	123300	812279625	4080	4080	4080	4075	1208
361	20230908	123200	807355655	4085	4085	4085	4080	388
362	20230908	123100	805772440	4085	4085	4085	4080	2220
363	20230908	123000	796712320	4085	4085	4085	4080	1267
364	20230908	122900	791536720	4085	4085	4085	4080	669
365	20230908	122800	788807170	4085	4095	4095	4080	812
366	20230908	122700	785492920	4095	4100	4105	4090	14410
367	20230908	122600	726437895	4110	4115	4115	4105	10568
368	20230908	122500	683034030	4115	4115	4115	4110	720
369	20230908	122400	680073730	4115	4115	4115	4110	503
370	20230908	122300	678006175	4115	4120	4120	4115	1234
371	20230908	122200	672927755	4120	4120	4120	4120	1050
372	20230908	122100	668601755	4120	4120	4120	4120	0
373	20230908	122000	668601755	4120	4120	4120	4120	0
374	20230908	121900	668601755	4120	4120	4120	4120	8
375	20230908	121800	668568795	4115	4120	4120	4115	41
376	20230908	121700	668399880	4120	4120	4120	4120	160
377	20230908	121600	667740680	4115	4115	4115	4115	1916
378	20230908	121500	659856340	4120	4120	4120	4120	5
379	20230908	121400	659835740	4120	4120	4120	4120	1
380	20230908	121300	659831620	4120	4120	4120	4120	45
381	20230908	121200	659646220	4120	4120	4120	4120	0
382	20230908	121100	659646220	4120	4120	4120	4120	10
383	20230908	121000	659605020	4120	4120	4120	4120	221
384	20230908	120900	658694500	4120	4120	4120	4120	4
385	20230908	120800	658678020	4120	4120	4120	4120	102
386	20230908	120700	658257780	4120	4120	4120	4115	536
387	20230908	120600	656051965	4115	4125	4125	4115	2060
388	20230908	120500	647567265	4125	4125	4125	4125	3813
389	20230908	120400	631838640	4140	4140	4140	4140	69
390	20230908	120300	631552980	4140	4140	4140	4140	0
391	20230908	120200	631552980	4140	4140	4140	4140	138
392	20230908	120100	630981660	4130	4130	4130	4130	1102
393	20230908	120000	626430400	4130	4130	4130	4130	7
394	20230908	115900	626401490	4130	4125	4130	4125	567
395	20230908	115800	624062280	4130	4130	4130	4125	501
396	20230908	115700	621995265	4130	4130	4130	4130	257
397	20230908	115600	620933855	4130	4130	4130	4130	6
398	20230908	115500	620909075	4130	4130	4130	4130	1300
399	20230908	115400	615540075	4135	4130	4135	4130	178
400	20230908	115300	614804405	4135	4140	4140	4135	10
401	20230908	115200	614763025	4150	4150	4150	4150	5
402	20230908	115100	614742275	4140	4135	4140	4135	332
403	20230908	115000	613369425	4140	4145	4145	4135	67
404	20230908	114900	613091980	4140	4150	4150	4140	664
405	20230908	114800	610341625	4150	4150	4150	4150	5
406	20230908	114700	610320875	4150	4150	4150	4150	7
407	20230908	114600	610291825	4145	4150	4150	4145	212
408	20230908	114500	609412800	4150	4150	4150	4150	8
409	20230908	114400	609379600	4150	4150	4150	4150	181
410	20230908	114300	608628450	4150	4150	4150	4150	6
411	20230908	114200	608603550	4150	4150	4150	4150	6
412	20230908	114100	608578650	4150	4150	4150	4150	106
413	20230908	114000	608138750	4150	4150	4150	4145	220
414	20230908	113900	607225800	4150	4150	4155	4150	26
415	20230908	113800	607117875	4155	4155	4155	4155	7
416	20230908	113700	607088790	4155	4155	4155	4155	5
417	20230908	113600	607068015	4155	4155	4155	4155	7
418	20230908	113500	607038930	4155	4155	4155	4155	5
419	20230908	113400	607018155	4150	4155	4155	4150	135
420	20230908	113300	606457875	4155	4155	4155	4155	40
421	20230908	113200	606291675	4160	4165	4165	4160	515
422	20230908	113100	604148705	4165	4170	4170	4165	133
423	20230908	113000	603594730	4165	4170	4170	4165	117
424	20230908	112900	603107220	4170	4170	4170	4170	520
425	20230908	112800	600938820	4170	4165	4170	4165	824
426	20230908	112700	597506830	4165	4160	4165	4160	1263
427	20230908	112600	592252700	4160	4160	4160	4160	6
428	20230908	112500	592227740	4160	4155	4160	4155	1271
429	20230908	112400	586946710	4155	4150	4155	4150	2681
430	20230908	112300	575820530	4150	4145	4150	4145	156
431	20230908	112200	575173885	4145	4150	4150	4145	465
432	20230908	112100	573246425	4150	4150	4150	4150	6
433	20230908	112000	573221525	4150	4145	4150	4145	827
434	20230908	111900	569793475	4150	4150	4150	4150	5
435	20230908	111800	569772725	4150	4150	4150	4150	6
436	20230908	111700	569747825	4150	4145	4150	4145	26
437	20230908	111600	569639980	4150	4145	4150	4145	729
438	20230908	111500	566614635	4150	4150	4150	4150	8
439	20230908	111400	566581435	4150	4150	4150	4150	1113
440	20230908	111300	561962485	4155	4155	4155	4155	308
441	20230908	111200	560682745	4155	4150	4155	4150	966
442	20230908	111100	556673760	4145	4150	4150	4145	616
443	20230908	111000	554119110	4145	4150	4150	4145	131
444	20230908	110900	553575810	4150	4150	4150	4150	8
445	20230908	110800	553542610	4150	4150	4150	4150	245
446	20230908	110700	552525860	4145	4145	4145	4145	266
447	20230908	110600	551423290	4150	4150	4150	4150	50
448	20230908	110500	551215790	4150	4145	4150	4145	22
449	20230908	110400	551124595	4145	4140	4145	4140	372
450	20230908	110300	549583155	4145	4145	4145	4145	1
451	20230908	110200	549579010	4145	4150	4150	4145	779
452	20230908	110100	546349925	4150	4145	4150	4145	293
453	20230908	110000	545133980	4145	4145	4145	4145	454
454	20230908	105900	543252150	4140	4140	4140	4140	1076
455	20230908	105800	538797510	4140	4140	4140	4140	0
456	20230908	105700	538797510	4140	4140	4140	4140	0
457	20230908	105600	538797510	4140	4140	4140	4140	0
458	20230908	105500	538797510	4140	4135	4140	4135	90
459	20230908	105400	538425355	4140	4135	4140	4135	1907
460	20230908	105300	530539905	4135	4135	4135	4135	0
461	20230908	105200	530539905	4135	4135	4135	4135	104
462	20230908	105100	530109865	4140	4140	4140	4140	421
463	20230908	105000	528366925	4145	4145	4145	4145	5
464	20230908	104900	528346200	4145	4150	4150	4145	318
465	20230908	104800	527027235	4150	4150	4150	4150	691
466	20230908	104700	524159585	4150	4150	4150	4150	1250
467	20230908	104600	518972085	4145	4145	4145	4145	7
468	20230908	104500	518943070	4145	4145	4145	4145	0
469	20230908	104400	518943070	4145	4145	4145	4145	0
470	20230908	104300	518943070	4145	4145	4145	4145	0
471	20230908	104200	518943070	4145	4145	4145	4145	335
472	20230908	104100	517554495	4145	4145	4145	4145	0
473	20230908	104000	517554495	4145	4145	4145	4145	44
474	20230908	103900	517372115	4145	4145	4145	4145	196
475	20230908	103800	516559695	4145	4145	4145	4145	20
476	20230908	103700	516476795	4145	4150	4150	4145	166
477	20230908	103600	515788225	4150	4145	4150	4145	24
478	20230908	103500	515688725	4145	4145	4145	4145	0
479	20230908	103400	515688725	4145	4130	4145	4130	366
480	20230908	103300	514176155	4130	4150	4150	4130	789
481	20230908	103200	510912835	4145	4135	4145	4135	5251
482	20230908	103100	489187105	4135	4135	4135	4135	11
483	20230908	103000	489141620	4130	4130	4130	4130	0
484	20230908	102900	489141620	4130	4130	4130	4130	452
485	20230908	102800	487274860	4130	4130	4130	4130	0
486	20230908	102700	487274860	4130	4130	4130	4130	647
487	20230908	102600	484602750	4130	4130	4130	4130	257
488	20230908	102500	483541340	4130	4130	4130	4130	166
489	20230908	102400	482855760	4130	4130	4130	4130	13
490	20230908	102300	482802070	4130	4120	4130	4120	51
491	20230908	102200	482591940	4130	4130	4130	4130	71
492	20230908	102100	482298710	4135	4135	4135	4135	118
493	20230908	102000	481810780	4135	4135	4135	4135	0
494	20230908	101900	481810780	4135	4135	4135	4135	0
495	20230908	101800	481810780	4135	4135	4135	4135	200
496	20230908	101700	480983780	4120	4120	4120	4120	500
497	20230908	101600	478923780	4120	4120	4120	4120	0
498	20230908	101500	478923780	4120	4115	4120	4115	3309
499	20230908	101400	465291525	4115	4115	4115	4115	40
500	20230908	101300	465126925	4115	4130	4130	4115	719
501	20230908	101200	462167685	4130	4135	4135	4130	2360
502	20230908	101100	452413055	4140	4135	4140	4135	283
503	20230908	101000	451242835	4140	4140	4140	4140	137
504	20230908	100900	450675655	4135	4145	4145	4135	478
505	20230908	100800	448698770	4130	4130	4130	4130	134
506	20230908	100700	448145350	4130	4130	4130	4130	83
507	20230908	100600	447802560	4135	4145	4145	4135	1078
508	20230908	100500	443340795	4145	4145	4150	4145	212
509	20230908	100400	442461925	4145	4145	4145	4145	109
510	20230908	100300	442010120	4145	4140	4145	4140	1222
511	20230908	100200	436950785	4130	4120	4130	4120	4698
512	20230908	100100	417573110	4120	4120	4120	4115	434
513	20230908	100000	415785530	4120	4115	4120	4115	1315
514	20230908	095900	410368460	4115	4115	4115	4115	378
515	20230908	095800	408812990	4115	4120	4120	4115	4386
516	20230908	095700	390764595	4120	4115	4120	4115	988
517	20230908	095600	386698475	4115	4120	4120	4115	700
518	20230908	095500	383815975	4120	4120	4120	4120	1
519	20230908	095400	383811855	4120	4120	4120	4115	1470
520	20230908	095300	377762005	4120	4120	4120	4120	4
521	20230908	095200	377745525	4120	4120	4120	4120	3
522	20230908	095100	377733165	4120	4120	4120	4115	72
523	20230908	095000	377436780	4120	4120	4120	4115	2560
524	20230908	094900	366894740	4120	4120	4120	4120	293
525	20230908	094800	365687580	4120	4120	4120	4120	701
526	20230908	094700	362799460	4115	4120	4120	4115	98
527	20230908	094600	362396175	4120	4120	4120	4120	2
528	20230908	094500	362387935	4120	4120	4120	4120	8
529	20230908	094400	362354975	4115	4115	4115	4115	200
530	20230908	094300	361531975	4115	4115	4115	4115	1
531	20230908	094200	361527860	4115	4120	4120	4115	2153
532	20230908	094100	352657715	4120	4120	4120	4120	72
533	20230908	094000	352361075	4120	4125	4125	4120	512
534	20230908	093900	350249885	4115	4120	4120	4115	3161
535	20230908	093800	337239920	4120	4115	4120	4115	883
536	20230908	093700	333606220	4120	4120	4120	4115	265
537	20230908	093600	332514565	4125	4125	4125	4125	100
538	20230908	093500	332102065	4115	4115	4120	4115	1518
539	20230908	093400	325854995	4115	4120	4120	4115	1035
540	20230908	093300	321595920	4120	4120	4120	4120	5
541	20230908	093200	321575320	4125	4130	4130	4125	28
542	20230908	093100	321459715	4130	4120	4130	4110	1118
543	20230908	093000	316859260	4115	4120	4120	4115	1892
544	20230908	092900	309071095	4120	4120	4120	4120	196
545	20230908	092800	308263575	4120	4120	4120	4120	178
546	20230908	092700	307530215	4120	4130	4135	4120	2931
547	20230908	092600	295448610	4130	4140	4140	4130	777
548	20230908	092500	292238505	4135	4140	4140	4135	129
549	20230908	092400	291704450	4140	4130	4140	4130	30
550	20230908	092300	291580300	4130	4135	4140	4130	1618
551	20230908	092200	284892080	4135	4140	4140	4135	1692
552	20230908	092100	277888485	4145	4150	4150	4145	314
553	20230908	092000	276586385	4155	4165	4170	4150	1225
554	20230908	091900	271486575	4170	4165	4170	4165	1761
555	20230908	091800	264143375	4140	4165	4165	4135	976
556	20230908	091700	260102375	4160	4145	4160	4130	13218
557	20230908	091600	205183445	4130	4145	4145	4130	764
558	20230908	091500	202027660	4145	4130	4145	4130	3506
559	20230908	091400	187547835	4130	4125	4150	4115	359
560	20230908	091300	186069450	4130	4140	4140	4130	122
561	20230908	091200	185564520	4155	4145	4155	4135	1856
562	20230908	091100	177868510	4140	4110	4140	4110	1262
563	20230908	091000	172676945	4110	4125	4125	4110	2801
564	20230908	090900	161149915	4125	4135	4135	4125	269
565	20230908	090800	160037705	4125	4105	4130	4105	3826
566	20230908	090700	144276510	4105	4115	4120	4100	5384
567	20230908	090600	122171740	4115	4120	4130	4115	2122
568	20230908	090500	113431235	4120	4135	4135	4120	4221
569	20230908	090400	96027485	4135	4145	4145	4135	1374
570	20230908	090300	90345960	4145	4130	4145	4130	1158
571	20230908	090200	85557860	4130	4135	4135	4130	282
572	20230908	090100	84392945	4135	4145	4145	4135	998
573	20230908	090000	80262745	4145	4120	4155	4120	19475