KissMeData/001360/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183300	650864585	2980	2980	2980	2980	3290
3	20230911	183200	650864585	2980	2980	2980	2980	0
4	20230911	183100	650864585	2980	2980	2980	2980	0
5	20230911	183000	650864585	2980	2980	2980	2980	0
6	20230911	182900	650864585	2980	2980	2980	2980	0
7	20230911	182800	650864585	2980	2980	2980	2980	0
8	20230911	182700	650864585	2980	2980	2980	2980	0
9	20230911	182600	650864585	2980	2980	2980	2980	0
10	20230911	182500	650864585	2980	2980	2980	2980	0
11	20230911	182400	650864585	2980	2980	2980	2980	0
12	20230911	182300	650864585	2980	2980	2980	2980	0
13	20230911	182200	650864585	2980	2980	2980	2980	0
14	20230911	182100	650864585	2980	2980	2980	2980	0
15	20230911	182000	650864585	2980	2980	2980	2980	0
16	20230911	181900	650864585	2980	2980	2980	2980	0
17	20230911	181800	650864585	2980	2980	2980	2980	0
18	20230911	181700	650864585	2980	2980	2980	2980	0
19	20230911	181600	650864585	2980	2980	2980	2980	0
20	20230911	181500	650864585	2980	2980	2980	2980	0
21	20230911	181400	650864585	2980	2980	2980	2980	0
22	20230911	181300	650864585	2980	2980	2980	2980	0
23	20230911	181200	650864585	2980	2980	2980	2980	0
24	20230911	181100	650864585	2980	2980	2980	2980	0
25	20230911	181000	650864585	2980	2980	2980	2980	0
26	20230911	180900	650864585	2980	2980	2980	2980	0
27	20230911	180800	650864585	2980	2980	2980	2980	0
28	20230911	180700	650864585	2980	2980	2980	2980	0
29	20230911	180600	650864585	2980	2980	2980	2980	0
30	20230911	180500	650864585	2980	2980	2980	2980	0
31	20230911	180400	650864585	2980	2980	2980	2980	0
32	20230911	180300	650864585	2980	2980	2980	2980	3290
33	20230911	180200	650864585	2980	2980	2980	2980	0
34	20230911	180100	650864585	2980	2980	2980	2980	0
35	20230911	180000	650864585	2980	2980	2980	2980	0
36	20230911	175900	650864585	2980	2980	2980	2980	0
37	20230911	175800	650864585	2980	2980	2980	2980	0
38	20230911	175700	650864585	2980	2980	2980	2980	0
39	20230911	175600	650864585	2980	2980	2980	2980	0
40	20230911	175500	650864585	2980	2980	2980	2980	0
41	20230911	175400	650864585	2980	2980	2980	2980	0
42	20230911	175300	650864585	2980	2980	2980	2980	0
43	20230911	175200	650864585	2980	2980	2980	2980	0
44	20230911	175100	650864585	2980	2980	2980	2980	0
45	20230911	175000	650864585	2980	2980	2980	2980	0
46	20230911	174900	650864585	2980	2980	2980	2980	0
47	20230911	174800	650864585	2980	2980	2980	2980	0
48	20230911	174700	650864585	2980	2980	2980	2980	0
49	20230911	174600	650864585	2980	2980	2980	2980	0
50	20230911	174500	650864585	2980	2980	2980	2980	0
51	20230911	174400	650864585	2980	2980	2980	2980	0
52	20230911	174300	650864585	2980	2980	2980	2980	0
53	20230911	174200	650864585	2980	2980	2980	2980	0
54	20230911	174100	650864585	2980	2980	2980	2980	0
55	20230911	174000	650864585	2980	2980	2980	2980	0
56	20230911	173900	650864585	2980	2980	2980	2980	0
57	20230911	173800	650864585	2980	2980	2980	2980	0
58	20230911	173700	650864585	2980	2980	2980	2980	0
59	20230911	173600	650864585	2980	2980	2980	2980	0
60	20230911	173500	650864585	2980	2980	2980	2980	0
61	20230911	173400	650864585	2980	2980	2980	2980	0
62	20230911	173300	650864585	2980	2980	2980	2980	3290
63	20230911	173200	650864585	2980	2980	2980	2980	0
64	20230911	173100	650864585	2980	2980	2980	2980	0
65	20230911	173000	650864585	2980	2980	2980	2980	0
66	20230911	172900	650864585	2980	2980	2980	2980	0
67	20230911	172800	650864585	2980	2980	2980	2980	0
68	20230911	172700	650864585	2980	2980	2980	2980	0
69	20230911	172600	650864585	2980	2980	2980	2980	0
70	20230911	172500	650864585	2980	2980	2980	2980	0
71	20230911	172400	650864585	2980	2980	2980	2980	0
72	20230911	172300	650864585	2980	2980	2980	2980	0
73	20230911	172200	650864585	2980	2980	2980	2980	0
74	20230911	172100	650864585	2980	2980	2980	2980	0
75	20230911	172000	650864585	2980	2980	2980	2980	0
76	20230911	171900	650864585	2980	2980	2980	2980	0
77	20230911	171800	650864585	2980	2980	2980	2980	0
78	20230911	171700	650864585	2980	2980	2980	2980	0
79	20230911	171600	650864585	2980	2980	2980	2980	0
80	20230911	171500	650864585	2980	2980	2980	2980	0
81	20230911	171400	650864585	2980	2980	2980	2980	0
82	20230911	171300	650864585	2980	2980	2980	2980	0
83	20230911	171200	650864585	2980	2980	2980	2980	0
84	20230911	171100	650864585	2980	2980	2980	2980	0
85	20230911	171000	650864585	2980	2980	2980	2980	0
86	20230911	170900	650864585	2980	2980	2980	2980	0
87	20230911	170800	650864585	2980	2980	2980	2980	0
88	20230911	170700	650864585	2980	2980	2980	2980	0
89	20230911	170600	650864585	2980	2980	2980	2980	0
90	20230911	170500	650864585	2980	2980	2980	2980	0
91	20230911	170400	650864585	2980	2980	2980	2980	0
92	20230911	170300	650864585	2980	2980	2980	2980	3290
93	20230911	170200	650864585	2980	2980	2980	2980	0
94	20230911	170100	650864585	2980	2980	2980	2980	0
95	20230911	170000	650864585	2980	2980	2980	2980	0
96	20230911	165900	650864585	2980	2980	2980	2980	0
97	20230911	165800	650864585	2980	2980	2980	2980	0
98	20230911	165700	650864585	2980	2980	2980	2980	0
99	20230911	165600	650864585	2980	2980	2980	2980	0
100	20230911	165500	650864585	2980	2980	2980	2980	0
101	20230911	165400	650864585	2980	2980	2980	2980	0
102	20230911	165300	650864585	2980	2980	2980	2980	0
103	20230911	165200	650864585	2980	2980	2980	2980	0
104	20230911	165100	650864585	2980	2980	2980	2980	0
105	20230911	165000	650864585	2980	2980	2980	2980	0
106	20230911	164900	650864585	2980	2980	2980	2980	0
107	20230911	164800	650864585	2980	2980	2980	2980	0
108	20230911	164700	650864585	2980	2980	2980	2980	0
109	20230911	164600	650864585	2980	2980	2980	2980	0
110	20230911	164500	650864585	2980	2980	2980	2980	0
111	20230911	164400	650864585	2980	2980	2980	2980	0
112	20230911	164300	650864585	2980	2980	2980	2980	0
113	20230911	164200	650864585	2980	2980	2980	2980	0
114	20230911	164100	650864585	2980	2980	2980	2980	0
115	20230911	164000	650864585	2980	2980	2980	2980	0
116	20230911	163900	650864585	2980	2980	2980	2980	0
117	20230911	163800	650864585	2980	2980	2980	2980	0
118	20230911	163700	650864585	2980	2980	2980	2980	0
119	20230911	163600	650864585	2980	2980	2980	2980	0
120	20230911	163500	650864585	2980	2980	2980	2980	0
121	20230911	163400	650864585	2980	2980	2980	2980	0
122	20230911	163300	650864585	2980	2980	2980	2980	3290
123	20230911	163200	650864585	2980	2980	2980	2980	0
124	20230911	163100	650864585	2980	2980	2980	2980	0
125	20230911	163000	650864585	2980	2980	2980	2980	0
126	20230911	162900	650864585	2980	2980	2980	2980	0
127	20230911	162800	650864585	2980	2980	2980	2980	0
128	20230911	162700	650864585	2980	2980	2980	2980	0
129	20230911	162600	650864585	2980	2980	2980	2980	0
130	20230911	162500	650864585	2980	2980	2980	2980	0
131	20230911	162400	650864585	2980	2980	2980	2980	0
132	20230911	162300	650864585	2980	2980	2980	2980	0
133	20230911	162200	650864585	2980	2980	2980	2980	0
134	20230911	162100	650864585	2980	2980	2980	2980	0
135	20230911	162000	650864585	2980	2980	2980	2980	0
136	20230911	161900	650864585	2980	2980	2980	2980	0
137	20230911	161800	650864585	2980	2980	2980	2980	0
138	20230911	161700	650864585	2980	2980	2980	2980	0
139	20230911	161600	650864585	2980	2980	2980	2980	0
140	20230911	161500	650864585	2980	2980	2980	2980	0
141	20230911	161400	650864585	2980	2980	2980	2980	0
142	20230911	161300	650864585	2980	2980	2980	2980	0
143	20230911	161200	650864585	2980	2980	2980	2980	0
144	20230911	161100	650864585	2980	2980	2980	2980	0
145	20230911	161000	650864585	2980	2980	2980	2980	0
146	20230911	160900	650864585	2980	2980	2980	2980	0
147	20230911	160800	650864585	2980	2980	2980	2980	0
148	20230911	160700	650864585	2980	2980	2980	2980	0
149	20230911	160600	650864585	2980	2980	2980	2980	0
150	20230911	160500	650864585	2980	2980	2980	2980	0
151	20230911	160400	650864585	2980	2980	2980	2980	0
152	20230911	160300	650864585	2980	2980	2980	2980	3290
153	20230911	160200	650864585	2980	2980	2980	2980	0
154	20230911	160100	650864585	2980	2980	2980	2980	0
155	20230911	160000	650864585	2980	2980	2980	2980	0
156	20230911	155900	650864585	2980	2980	2980	2980	0
157	20230911	155800	650864585	2980	2980	2980	2980	0
158	20230911	155700	650864585	2980	2980	2980	2980	0
159	20230911	155600	650864585	2980	2980	2980	2980	0
160	20230911	155500	650864585	2980	2980	2980	2980	0
161	20230911	155400	650864585	2980	2980	2980	2980	0
162	20230911	155300	650864585	2980	2980	2980	2980	0
163	20230911	155200	650864585	2980	2980	2980	2980	0
164	20230911	155100	650864585	2980	2980	2980	2980	0
165	20230911	155000	650864585	2980	2980	2980	2980	0
166	20230911	154900	650864585	2980	2980	2980	2980	0
167	20230911	154800	650864585	2980	2980	2980	2980	0
168	20230911	154700	650864585	2980	2980	2980	2980	0
169	20230911	154600	650864585	2980	2980	2980	2980	0
170	20230911	154500	650864585	2980	2980	2980	2980	0
171	20230911	154400	650864585	2980	2980	2980	2980	0
172	20230911	154300	650864585	2980	2980	2980	2980	0
173	20230911	154200	650864585	2980	2980	2980	2980	0
174	20230911	154100	650864585	2980	2980	2980	2980	0
175	20230911	154000	650864585	2980	2980	2980	2980	0
176	20230911	153900	650864585	2980	2980	2980	2980	0
177	20230911	153800	650864585	2980	2980	2980	2980	0
178	20230911	153700	650864585	2980	2980	2980	2980	0
179	20230911	153600	650864585	2980	2980	2980	2980	0
180	20230911	153500	650864585	2980	2980	2980	2980	0
181	20230911	153400	650864585	2980	2980	2980	2980	0
182	20230911	153300	650864585	2980	2980	2980	2980	3290
183	20230911	153200	650864585	2980	2980	2980	2980	0
184	20230911	153100	650864585	2980	2980	2980	2980	0
185	20230911	153000	650864585	2980	2980	2980	2980	3290
186	20230911	152900	641060385	2995	2995	2995	2995	0
187	20230911	152800	641060385	2995	2995	2995	2995	0
188	20230911	152700	641060385	2995	2995	2995	2995	0
189	20230911	152600	641060385	2995	2995	2995	2995	0
190	20230911	152500	641060385	2995	2995	2995	2995	0
191	20230911	152400	641060385	2995	2995	2995	2995	0
192	20230911	152300	641060385	2995	2995	2995	2995	0
193	20230911	152200	641060385	2995	2995	2995	2995	0
194	20230911	152100	641060385	2995	2995	2995	2995	0
195	20230911	152000	641060385	2995	2995	2995	2995	0
196	20230911	151900	641060385	2995	2995	2995	2995	100
197	20230911	151800	640760885	2995	2985	2995	2985	51
198	20230911	151700	640608640	2990	2985	2990	2985	158
199	20230911	151600	640136995	2995	2995	2995	2995	0
200	20230911	151500	640136995	2995	2980	2995	2980	222
201	20230911	151400	639474805	2980	2995	2995	2980	1574
202	20230911	151300	634784155	2985	2985	2985	2985	351
203	20230911	151200	633736420	2985	2975	2985	2975	3132
204	20230911	151100	624390320	2975	2980	2980	2975	5740
205	20230911	151000	607286320	2980	2990	2990	2980	1112
206	20230911	150900	603962510	2985	2985	2985	2985	1
207	20230911	150800	603959525	2985	2985	2985	2985	0
208	20230911	150700	603959525	2985	2985	2985	2985	122
209	20230911	150600	603595355	2980	2980	2980	2980	1000
210	20230911	150500	600615355	3000	3000	3000	3000	1
211	20230911	150400	600612355	2980	2980	2980	2980	2
212	20230911	150300	600606395	3000	3000	3000	3000	1
213	20230911	150200	600603395	2980	2980	2980	2980	0
214	20230911	150100	600603395	2980	3000	3000	2980	2341
215	20230911	150000	593587125	3000	2980	3000	2980	201
216	20230911	145900	592988125	2985	2985	2985	2985	426
217	20230911	145800	591716515	2995	2995	2995	2995	3
218	20230911	145700	591707530	2995	2995	2995	2995	107
219	20230911	145600	591387065	2995	2995	2995	2995	401
220	20230911	145500	590186070	2995	2985	2995	2985	100
221	20230911	145400	589887560	2985	2980	2985	2980	169
222	20230911	145300	589383935	2985	2985	2985	2985	21
223	20230911	145200	589321250	2980	2980	2990	2975	601
224	20230911	145100	587530735	2975	2975	2975	2975	1
225	20230911	145000	587527760	2975	2990	2990	2975	5171
226	20230911	144900	572111655	2990	2990	2990	2990	50
227	20230911	144800	571962155	2990	2990	2990	2990	0
228	20230911	144700	571962155	2990	2990	2990	2990	10
229	20230911	144600	571932255	2990	2990	2990	2990	0
230	20230911	144500	571932255	2990	2990	2990	2990	283
231	20230911	144400	571086085	2990	2990	2990	2990	151
232	20230911	144300	570634595	3000	3000	3000	3000	0
233	20230911	144200	570634595	3000	3000	3000	3000	0
234	20230911	144100	570634595	3000	3000	3000	3000	0
235	20230911	144000	570634595	3000	3000	3000	3000	203
236	20230911	143900	570025595	3000	3000	3000	3000	0
237	20230911	143800	570025595	3000	3000	3000	3000	1
238	20230911	143700	570022595	2990	2995	2995	2990	35
239	20230911	143600	569917940	2990	2990	2990	2990	0
240	20230911	143500	569917940	2990	2990	2990	2990	0
241	20230911	143400	569917940	2990	2990	2990	2990	222
242	20230911	143300	569254160	2990	2990	2990	2990	252
243	20230911	143200	568500680	2990	2995	2995	2990	129
244	20230911	143100	568114735	3000	3000	3000	3000	10
245	20230911	143000	568084735	3000	3000	3000	3000	86
246	20230911	142900	567826735	3000	3000	3000	3000	3
247	20230911	142800	567817735	3000	3000	3000	3000	400
248	20230911	142700	566617735	3000	3000	3000	2995	133
249	20230911	142600	566218885	2995	2995	2995	2995	50
250	20230911	142500	566069135	2995	2995	2995	2995	48
251	20230911	142400	565925375	2995	2990	2995	2990	270
252	20230911	142300	565117975	2995	2995	2995	2995	512
253	20230911	142200	563584535	2995	2995	2995	2995	430
254	20230911	142100	562296685	2995	3000	3000	2995	570
255	20230911	142000	560589285	3000	3000	3000	3000	0
256	20230911	141900	560589285	3000	3000	3000	3000	0
257	20230911	141800	560589285	3000	3000	3000	3000	0
258	20230911	141700	560589285	3000	3010	3010	3000	3705
259	20230911	141600	549473355	3010	3010	3010	3010	1917
260	20230911	141500	543703185	3010	3010	3010	3010	100
261	20230911	141400	543402185	3010	3010	3015	3010	2302
262	20230911	141300	536473155	3010	3010	3010	3010	150
263	20230911	141200	536021655	3010	3000	3010	3000	1989
264	20230911	141100	530035785	3000	3000	3000	3000	0
265	20230911	141000	530035785	3000	3000	3000	3000	199
266	20230911	140900	529438785	3000	3000	3000	3000	201
267	20230911	140800	528835785	3000	3000	3000	3000	710
268	20230911	140700	526705785	3000	3000	3000	3000	6
269	20230911	140600	526687785	3010	3010	3010	3010	692
270	20230911	140500	524604865	3010	3010	3010	3000	418
271	20230911	140400	523348310	3010	3010	3010	3010	3000
272	20230911	140300	514318310	3000	3000	3000	3000	305
273	20230911	140200	513403310	3000	3000	3000	3000	10
274	20230911	140100	513373310	3000	3010	3010	3000	503
275	20230911	140000	511859310	3010	3010	3010	3010	1
276	20230911	135900	511856300	3000	3000	3000	3000	0
277	20230911	135800	511856300	3000	3000	3000	3000	100
278	20230911	135700	511556300	3010	3010	3010	3010	11
279	20230911	135600	511523190	3010	3010	3010	3010	1050
280	20230911	135500	508362690	3010	3010	3010	3010	112
281	20230911	135400	508025570	3010	3010	3010	3010	7
282	20230911	135300	508004500	3010	3005	3010	3005	3371
283	20230911	135200	497863825	3000	3000	3000	3000	1540
284	20230911	135100	493243825	3000	3000	3000	3000	0
285	20230911	135000	493243825	3000	3000	3000	3000	7
286	20230911	134900	493222825	3000	3000	3000	3000	0
287	20230911	134800	493222825	3000	3000	3000	3000	0
288	20230911	134700	493222825	3000	3000	3000	3000	0
289	20230911	134600	493222825	3000	3000	3000	3000	263
290	20230911	134500	492433825	3000	3000	3000	3000	0
291	20230911	134400	492433825	3000	3000	3000	3000	0
292	20230911	134300	492433825	3000	2985	3000	2985	655
293	20230911	134200	490471150	3000	3000	3000	3000	1
294	20230911	134100	490468150	3000	3000	3000	3000	400
295	20230911	134000	489268150	3000	3000	3000	3000	1
296	20230911	133900	489265150	3000	3000	3000	3000	1
297	20230911	133800	489262150	2985	3000	3000	2985	410
298	20230911	133700	488035125	3000	3000	3000	3000	877
299	20230911	133600	485404125	3000	2980	3000	2980	376
300	20230911	133500	484283605	2980	2980	2980	2980	0
301	20230911	133400	484283605	2980	2980	2980	2980	0
302	20230911	133300	484283605	2980	2990	2990	2980	6809
303	20230911	133200	463964475	2990	2990	2990	2990	0
304	20230911	133100	463964475	2990	2990	2990	2990	0
305	20230911	133000	463964475	2990	2990	2990	2990	0
306	20230911	132900	463964475	2990	2990	2990	2990	1000
307	20230911	132800	460974475	2990	2990	2990	2990	0
308	20230911	132700	460974475	2990	2990	2990	2990	0
309	20230911	132600	460974475	2990	2995	2995	2990	2000
310	20230911	132500	454992975	3000	3000	3000	3000	0
311	20230911	132400	454992975	3000	3000	3000	3000	0
312	20230911	132300	454992975	3000	3000	3000	3000	0
313	20230911	132200	454992975	3000	3000	3000	3000	500
314	20230911	132100	453492975	3000	3000	3000	3000	1
315	20230911	132000	453489975	2990	2990	2990	2990	137
316	20230911	131900	453080345	2990	2995	2995	2990	1099
317	20230911	131800	449792185	3000	3000	3000	3000	50
318	20230911	131700	449642185	3000	3000	3000	3000	33
319	20230911	131600	449543185	2995	3000	3000	2995	919
320	20230911	131500	446788680	3000	3000	3000	3000	600
321	20230911	131400	444988680	2995	2995	2995	2995	10
322	20230911	131300	444958730	3000	3000	3000	3000	0
323	20230911	131200	444958730	3000	3000	3000	3000	0
324	20230911	131100	444958730	3000	3000	3000	3000	1000
325	20230911	131000	441958730	2995	2995	2995	2995	40
326	20230911	130900	441838930	2995	2995	2995	2995	1
327	20230911	130800	441835935	2995	2995	3000	2995	1026
328	20230911	130700	438762940	3000	3000	3000	3000	5
329	20230911	130600	438747940	3010	3010	3010	3010	0
330	20230911	130500	438747940	3010	3010	3010	3010	0
331	20230911	130400	438747940	3010	3010	3010	3010	0
332	20230911	130300	438747940	3010	3010	3010	3010	202
333	20230911	130200	438139920	3010	3010	3010	3010	0
334	20230911	130100	438139920	3010	2995	3010	2995	1052
335	20230911	130000	434979315	2995	2995	2995	2995	265
336	20230911	125900	434185640	2995	2995	2995	2995	0
337	20230911	125800	434185640	2995	2995	2995	2995	5
338	20230911	125700	434170665	2995	2995	2995	2995	0
339	20230911	125600	434170665	2995	2995	2995	2995	1049
340	20230911	125500	431028910	2995	2995	2995	2995	0
341	20230911	125400	431028910	2995	2995	2995	2995	5
342	20230911	125300	431013935	3000	3000	3000	3000	5
343	20230911	125200	430998935	3000	3000	3000	2995	1323
344	20230911	125100	427029940	3000	3000	3000	3000	1044
345	20230911	125000	423897940	3000	3000	3000	3000	10
346	20230911	124900	423867940	3005	3005	3005	3005	200
347	20230911	124800	423266940	3005	3005	3005	3005	24
348	20230911	124700	423194820	3005	3005	3005	3005	101
349	20230911	124600	422891315	3005	3005	3005	3005	350
350	20230911	124500	421839565	3005	3005	3005	3005	0
351	20230911	124400	421839565	3005	3005	3005	3005	1
352	20230911	124300	421836560	3005	3005	3005	3005	0
353	20230911	124200	421836560	3005	3005	3005	3005	1200
354	20230911	124100	418230560	3005	3000	3005	3000	48
355	20230911	124000	418086550	3000	3005	3005	3000	203
356	20230911	123900	417477535	3005	3000	3005	3000	2645
357	20230911	123800	409529385	3000	3005	3005	3000	141
358	20230911	123700	409106380	3005	3005	3005	3005	204
359	20230911	123600	408493360	3005	3005	3005	3005	1
360	20230911	123500	408490355	3000	3000	3000	3000	4
361	20230911	123400	408478355	3000	3000	3000	3000	19
362	20230911	123300	408421355	3005	3000	3005	3000	355
363	20230911	123200	407355580	3005	3005	3005	3005	53
364	20230911	123100	407196315	3005	3000	3005	3000	871
365	20230911	123000	404581505	3000	3000	3000	3000	1100
366	20230911	122900	401281505	3000	3000	3000	3000	33
367	20230911	122800	401182505	3000	3000	3000	3000	0
368	20230911	122700	401182505	3000	3000	3000	3000	770
369	20230911	122600	398872505	3000	3000	3000	3000	201
370	20230911	122500	398269505	3000	2995	3000	2995	302
371	20230911	122400	397363515	3000	3000	3000	3000	11
372	20230911	122300	397330515	2995	2995	2995	2995	0
373	20230911	122200	397330515	2995	2995	2995	2995	0
374	20230911	122100	397330515	2995	2995	2995	2995	83
375	20230911	122000	397081930	2995	2995	2995	2995	701
376	20230911	121900	394982435	2995	2995	2995	2995	289
377	20230911	121800	394116880	2995	2995	2995	2995	882
378	20230911	121700	391475290	2995	2995	2995	2995	261
379	20230911	121600	390693595	3000	3000	3000	3000	504
380	20230911	121500	389181595	2995	2995	3000	2995	3764
381	20230911	121400	377892500	2995	2995	2995	2995	315
382	20230911	121300	376949075	3000	3000	3000	2995	11
383	20230911	121200	376916115	3000	3000	3000	3000	100
384	20230911	121100	376616115	3000	2995	3000	2995	1000
385	20230911	121000	373621110	2995	2995	2995	2995	3
386	20230911	120900	373612125	2995	2995	2995	2995	0
387	20230911	120800	373612125	2995	2995	2995	2995	840
388	20230911	120700	371096325	2995	2995	2995	2995	150
389	20230911	120600	370647075	2995	2995	2995	2995	1300
390	20230911	120500	366753575	2995	2995	2995	2995	500
391	20230911	120400	365256075	2995	2995	2995	2995	2083
392	20230911	120300	359017490	2995	2995	2995	2995	6
393	20230911	120200	358999520	2995	2995	2995	2995	157
394	20230911	120100	358529305	3000	3000	3000	3000	0
395	20230911	120000	358529305	3000	3000	3000	3000	167
396	20230911	115900	358028305	2995	3000	3000	2995	388
397	20230911	115800	356864510	3000	3000	3000	3000	10
398	20230911	115700	356834510	3000	3000	3000	3000	0
399	20230911	115600	356834510	3000	3000	3000	3000	15
400	20230911	115500	356789510	3000	3000	3000	3000	30
401	20230911	115400	356699510	3000	3005	3005	3000	2075
402	20230911	115300	350474005	3000	3005	3005	3000	169
403	20230911	115200	349966505	3005	3005	3005	3005	70
404	20230911	115100	349756155	3005	3005	3005	3005	0
405	20230911	115000	349756155	3005	3005	3005	3005	405
406	20230911	114900	348539130	3010	3015	3015	3010	1526
407	20230911	114800	343945695	3010	3015	3025	3010	2106
408	20230911	114700	337576255	3020	3015	3020	3010	1639
409	20230911	114600	332629980	3015	3015	3015	3015	40
410	20230911	114500	332509380	3015	3020	3020	3015	507
411	20230911	114400	330980275	3015	3025	3025	3015	3530
412	20230911	114300	320315850	3025	3010	3030	3010	9001
413	20230911	114200	293146560	3010	2995	3010	2990	4540
414	20230911	114100	279539475	2995	2995	2995	2995	0
415	20230911	114000	279539475	2995	3000	3000	2995	229
416	20230911	113900	278852790	3000	2995	3000	2995	11
417	20230911	113800	278819840	2995	2995	2995	2995	10
418	20230911	113700	278789890	2995	2995	2995	2995	50
419	20230911	113600	278640140	2995	2995	2995	2995	0
420	20230911	113500	278640140	2995	2995	2995	2995	54
421	20230911	113400	278478410	2995	2995	2995	2995	61
422	20230911	113300	278295715	3000	3000	3000	3000	25
423	20230911	113200	278220715	3000	3000	3005	3000	323
424	20230911	113100	277251215	3010	3000	3010	3000	1003
425	20230911	113000	274241825	3000	3000	3000	3000	1283
426	20230911	112900	270392825	3000	3010	3010	3000	350
427	20230911	112800	269339685	3005	3005	3010	3005	123
428	20230911	112700	268970005	3010	3000	3010	3000	1567
429	20230911	112600	264255020	3005	3010	3010	3000	177
430	20230911	112500	263723275	3000	3005	3015	3000	1376
431	20230911	112400	259583240	3005	2990	3005	2985	8613
432	20230911	112300	233749880	2985	2995	2995	2985	210
433	20230911	112200	233122510	2995	2990	2995	2990	441
434	20230911	112100	231803415	2985	2995	2995	2985	465
435	20230911	112000	230413965	2990	2985	2990	2985	97
436	20230911	111900	230124185	2985	2990	2990	2985	215
437	20230911	111800	229482335	2985	2985	2985	2985	63
438	20230911	111700	229294280	3000	3000	3000	3000	413
439	20230911	111600	228055280	3000	2985	3000	2985	8465
440	20230911	111500	202727150	2980	2980	2980	2970	902
441	20230911	111400	200039200	2970	2970	2970	2970	0
442	20230911	111300	200039200	2970	2970	2970	2970	352
443	20230911	111200	198993760	2970	2970	2970	2970	530
444	20230911	111100	197419660	2970	2970	2970	2970	0
445	20230911	111000	197419660	2970	2980	2980	2970	102
446	20230911	110900	197116700	2980	2980	2980	2980	0
447	20230911	110800	197116700	2980	2980	2980	2980	0
448	20230911	110700	197116700	2980	2970	2980	2970	289
449	20230911	110600	196258350	2970	2970	2970	2970	3
450	20230911	110500	196249440	2980	2980	2980	2980	0
451	20230911	110400	196249440	2980	2980	2980	2980	0
452	20230911	110300	196249440	2980	2980	2980	2980	0
453	20230911	110200	196249440	2980	2980	2980	2980	32
454	20230911	110100	196154080	2985	2990	2990	2955	1675
455	20230911	110000	191181365	2990	2980	2990	2980	1411
456	20230911	105900	186971350	2975	2975	2975	2975	78
457	20230911	105800	186739300	2975	2975	2975	2975	100
458	20230911	105700	186441800	2970	2970	2970	2970	0
459	20230911	105600	186441800	2970	2970	2970	2970	0
460	20230911	105500	186441800	2970	2970	2970	2970	1075
461	20230911	105400	183249050	2965	2965	2965	2965	0
462	20230911	105300	183249050	2965	2965	2965	2965	50
463	20230911	105200	183100800	2965	2960	2965	2960	1950
464	20230911	105100	177327625	2960	2960	2960	2960	1
465	20230911	105000	177324665	2955	2955	2955	2955	0
466	20230911	104900	177324665	2955	2955	2955	2955	0
467	20230911	104800	177324665	2955	2955	2955	2955	98
468	20230911	104700	177035075	2955	2955	2955	2955	213
469	20230911	104600	176405660	2960	2960	2960	2960	0
470	20230911	104500	176405660	2960	2960	2960	2945	512
471	20230911	104400	174897790	2945	2945	2945	2945	1
472	20230911	104300	174894845	2950	2950	2950	2950	186
473	20230911	104200	174346145	2950	2950	2950	2950	1580
474	20230911	104100	169685145	2960	2960	2960	2960	10
475	20230911	104000	169655545	2960	2960	2960	2960	0
476	20230911	103900	169655545	2960	2960	2960	2960	459
477	20230911	103800	168296905	2950	2950	2950	2950	944
478	20230911	103700	165512105	2950	2950	2950	2950	500
479	20230911	103600	164037105	2945	2945	2945	2945	80
480	20230911	103500	163801505	2950	2950	2950	2950	0
481	20230911	103400	163801505	2950	2950	2950	2950	5
482	20230911	103300	163786755	2950	2950	2950	2950	6
483	20230911	103200	163769055	2950	2955	2955	2950	11
484	20230911	103100	163736600	2955	2955	2955	2955	0
485	20230911	103000	163736600	2955	2950	2955	2950	1162
486	20230911	102900	160303210	2950	2950	2950	2950	244
487	20230911	102800	159583410	2950	2955	2955	2950	1014
488	20230911	102700	156592050	2955	2955	2955	2955	0
489	20230911	102600	156592050	2955	2950	2955	2950	4168
490	20230911	102500	144292380	2955	2950	2955	2950	1066
491	20230911	102400	141147675	2955	2950	2955	2950	201
492	20230911	102300	140554720	2955	2955	2955	2955	0
493	20230911	102200	140554720	2955	2955	2955	2955	1092
494	20230911	102100	137327860	2960	2960	2960	2960	1
495	20230911	102000	137324900	2955	2955	2955	2955	15
496	20230911	101900	137280575	2960	2960	2960	2960	20
497	20230911	101800	137221375	2960	2960	2960	2960	0
498	20230911	101700	137221375	2960	2960	2960	2960	0
499	20230911	101600	137221375	2960	2960	2960	2960	500
500	20230911	101500	135741375	2960	2960	2960	2960	7
501	20230911	101400	135720655	2960	2960	2960	2960	12
502	20230911	101300	135685135	2960	2955	2960	2955	152
503	20230911	101200	135235715	2960	2960	2960	2960	3
504	20230911	101100	135226835	2955	2955	2955	2955	86
505	20230911	101000	134972705	2965	2965	2965	2965	0
506	20230911	100900	134972705	2965	2965	2965	2965	4
507	20230911	100800	134960845	2955	2955	2955	2955	1
508	20230911	100700	134957890	2965	2965	2965	2965	5
509	20230911	100600	134943065	2970	2970	2970	2970	0
510	20230911	100500	134943065	2970	2970	2970	2970	0
511	20230911	100400	134943065	2970	2965	2970	2965	260
512	20230911	100300	134172095	2965	2955	2965	2955	877
513	20230911	100200	131580550	2965	2965	2965	2965	2
514	20230911	100100	131574620	2965	2965	2965	2965	1
515	20230911	100000	131571655	2965	2955	2965	2955	1631
516	20230911	095900	126752040	2965	2965	2965	2965	9
517	20230911	095800	126725355	2965	2965	2965	2965	1032
518	20230911	095700	123665475	2965	2970	2970	2955	1002
519	20230911	095600	120703840	2965	2965	2965	2965	194
520	20230911	095500	120128630	2960	2960	2960	2960	234
521	20230911	095400	119435990	2960	2960	2960	2960	286
522	20230911	095300	118589430	2955	2955	2955	2955	0
523	20230911	095200	118589430	2955	2955	2960	2955	840
524	20230911	095100	116103355	2960	2960	2960	2960	50
525	20230911	095000	115955355	2960	2960	2960	2960	690
526	20230911	094900	113912955	2960	2960	2960	2960	500
527	20230911	094800	112432955	2960	2960	2960	2960	660
528	20230911	094700	110479355	2960	2965	2965	2960	366
529	20230911	094600	109395990	2965	2965	2965	2965	0
530	20230911	094500	109395990	2965	2975	2975	2965	542
531	20230911	094400	107788940	2970	2975	2975	2970	80
532	20230911	094300	107551240	2980	2980	2980	2980	0
533	20230911	094200	107551240	2980	2980	2980	2980	24
534	20230911	094100	107479720	2975	2975	2975	2975	500
535	20230911	094000	105992220	2975	2975	2975	2975	11
536	20230911	093900	105959495	2975	2975	2975	2975	16
537	20230911	093800	105911895	2975	2980	2980	2965	27
538	20230911	093700	105831765	2980	2965	2980	2965	186
539	20230911	093600	105280260	2965	2980	2980	2965	547
540	20230911	093500	103650230	2980	2980	2980	2980	276
541	20230911	093400	102827750	2980	2970	2980	2970	4758
542	20230911	093300	88652295	2970	2970	2970	2970	650
543	20230911	093200	86721795	2965	2965	2965	2965	615
544	20230911	093100	84898320	2965	2965	2965	2950	860
545	20230911	093000	82361185	2965	2965	2965	2965	0
546	20230911	092900	82361185	2965	2960	2965	2960	50
547	20230911	092800	82212960	2960	2955	2960	2955	538
548	20230911	092700	80620690	2955	2950	2960	2950	1362
549	20230911	092600	76602460	2950	2955	2955	2950	1754
550	20230911	092500	71419930	2955	2955	2955	2955	218
551	20230911	092400	70775740	2950	2955	2955	2950	1923
552	20230911	092300	65101440	2955	2955	2955	2955	295
553	20230911	092200	64229715	2955	2965	2965	2955	3079
554	20230911	092100	55114465	2965	2965	2965	2965	21
555	20230911	092000	55052200	2965	2965	2965	2965	0
556	20230911	091900	55052200	2965	2965	2965	2965	289
557	20230911	091800	54195315	2965	2960	2965	2960	534
558	20230911	091700	52614550	2960	2960	2960	2960	18
559	20230911	091600	52561270	2960	2970	2970	2960	175
560	20230911	091500	52043240	2970	2970	2970	2970	636
561	20230911	091400	50154320	2970	2965	2970	2965	8
562	20230911	091300	50130595	2965	2970	2970	2960	1444
563	20230911	091200	45848895	2970	2970	2970	2970	547
564	20230911	091100	44224305	2980	2965	2980	2965	638
565	20230911	091000	42331120	2970	2965	2975	2965	2349
566	20230911	090900	35357400	2955	2955	2955	2955	10
567	20230911	090800	35327850	2965	2960	2965	2955	3038
568	20230911	090700	26342160	2965	2965	2965	2965	12
569	20230911	090600	26306580	2970	2975	2975	2970	82
570	20230911	090500	26063035	2960	2975	2975	2960	3118
571	20230911	090400	16825760	2970	2970	2970	2970	520
572	20230911	090300	15281360	2970	2965	2970	2955	1102
573	20230911	090200	12008765	2960	2955	2960	2955	508
574	20230911	090100	10505110	2955	2955	2955	2955	753
575	20230911	090000	8279995	2955	2950	2985	2950	2805