KissMeData/053270/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192300	1117006110	2935	2935	2935	2935	6828
3	20230906	192200	1117006110	2935	2935	2935	2935	0
4	20230906	192100	1117006110	2935	2935	2935	2935	0
5	20230906	192000	1117006110	2935	2935	2935	2935	0
6	20230906	191900	1117006110	2935	2935	2935	2935	0
7	20230906	191800	1117006110	2935	2935	2935	2935	0
8	20230906	191700	1117006110	2935	2935	2935	2935	0
9	20230906	191600	1117006110	2935	2935	2935	2935	0
10	20230906	191500	1117006110	2935	2935	2935	2935	0
11	20230906	191400	1117006110	2935	2935	2935	2935	0
12	20230906	191300	1117006110	2935	2935	2935	2935	0
13	20230906	191200	1117006110	2935	2935	2935	2935	0
14	20230906	191100	1117006110	2935	2935	2935	2935	0
15	20230906	191000	1117006110	2935	2935	2935	2935	0
16	20230906	190900	1117006110	2935	2935	2935	2935	0
17	20230906	190800	1117006110	2935	2935	2935	2935	0
18	20230906	190700	1117006110	2935	2935	2935	2935	0
19	20230906	190600	1117006110	2935	2935	2935	2935	0
20	20230906	190500	1117006110	2935	2935	2935	2935	0
21	20230906	190400	1117006110	2935	2935	2935	2935	0
22	20230906	190300	1117006110	2935	2935	2935	2935	0
23	20230906	190200	1117006110	2935	2935	2935	2935	0
24	20230906	190100	1117006110	2935	2935	2935	2935	0
25	20230906	190000	1117006110	2935	2935	2935	2935	0
26	20230906	185900	1117006110	2935	2935	2935	2935	0
27	20230906	185800	1117006110	2935	2935	2935	2935	0
28	20230906	185700	1117006110	2935	2935	2935	2935	0
29	20230906	185600	1117006110	2935	2935	2935	2935	0
30	20230906	185500	1117006110	2935	2935	2935	2935	0
31	20230906	185400	1117006110	2935	2935	2935	2935	0
32	20230906	185300	1117006110	2935	2935	2935	2935	6828
33	20230906	185200	1117006110	2935	2935	2935	2935	0
34	20230906	185100	1117006110	2935	2935	2935	2935	0
35	20230906	185000	1117006110	2935	2935	2935	2935	0
36	20230906	184900	1117006110	2935	2935	2935	2935	0
37	20230906	184800	1117006110	2935	2935	2935	2935	0
38	20230906	184700	1117006110	2935	2935	2935	2935	0
39	20230906	184600	1117006110	2935	2935	2935	2935	0
40	20230906	184500	1117006110	2935	2935	2935	2935	0
41	20230906	184400	1117006110	2935	2935	2935	2935	0
42	20230906	184300	1117006110	2935	2935	2935	2935	0
43	20230906	184200	1117006110	2935	2935	2935	2935	0
44	20230906	184100	1117006110	2935	2935	2935	2935	0
45	20230906	184000	1117006110	2935	2935	2935	2935	0
46	20230906	183900	1117006110	2935	2935	2935	2935	0
47	20230906	183800	1117006110	2935	2935	2935	2935	0
48	20230906	183700	1117006110	2935	2935	2935	2935	0
49	20230906	183600	1117006110	2935	2935	2935	2935	0
50	20230906	183500	1117006110	2935	2935	2935	2935	0
51	20230906	183400	1117006110	2935	2935	2935	2935	0
52	20230906	183300	1117006110	2935	2935	2935	2935	0
53	20230906	183200	1117006110	2935	2935	2935	2935	0
54	20230906	183100	1117006110	2935	2935	2935	2935	0
55	20230906	183000	1117006110	2935	2935	2935	2935	0
56	20230906	182900	1117006110	2935	2935	2935	2935	0
57	20230906	182800	1117006110	2935	2935	2935	2935	0
58	20230906	182700	1117006110	2935	2935	2935	2935	0
59	20230906	182600	1117006110	2935	2935	2935	2935	0
60	20230906	182500	1117006110	2935	2935	2935	2935	0
61	20230906	182400	1117006110	2935	2935	2935	2935	0
62	20230906	182300	1117006110	2935	2935	2935	2935	6828
63	20230906	182200	1117006110	2935	2935	2935	2935	0
64	20230906	182100	1117006110	2935	2935	2935	2935	0
65	20230906	182000	1117006110	2935	2935	2935	2935	0
66	20230906	181900	1117006110	2935	2935	2935	2935	0
67	20230906	181800	1117006110	2935	2935	2935	2935	0
68	20230906	181700	1117006110	2935	2935	2935	2935	0
69	20230906	181600	1117006110	2935	2935	2935	2935	0
70	20230906	181500	1117006110	2935	2935	2935	2935	0
71	20230906	181400	1117006110	2935	2935	2935	2935	0
72	20230906	181300	1117006110	2935	2935	2935	2935	0
73	20230906	181200	1117006110	2935	2935	2935	2935	0
74	20230906	181100	1117006110	2935	2935	2935	2935	0
75	20230906	181000	1117006110	2935	2935	2935	2935	0
76	20230906	180900	1117006110	2935	2935	2935	2935	0
77	20230906	180800	1117006110	2935	2935	2935	2935	0
78	20230906	180700	1117006110	2935	2935	2935	2935	0
79	20230906	180600	1117006110	2935	2935	2935	2935	0
80	20230906	180500	1117006110	2935	2935	2935	2935	0
81	20230906	180400	1117006110	2935	2935	2935	2935	0
82	20230906	180300	1117006110	2935	2935	2935	2935	0
83	20230906	180200	1117006110	2935	2935	2935	2935	0
84	20230906	180100	1117006110	2935	2935	2935	2935	0
85	20230906	180000	1117006110	2935	2935	2935	2935	0
86	20230906	175900	1117006110	2935	2935	2935	2935	0
87	20230906	175800	1117006110	2935	2935	2935	2935	0
88	20230906	175700	1117006110	2935	2935	2935	2935	0
89	20230906	175600	1117006110	2935	2935	2935	2935	0
90	20230906	175500	1117006110	2935	2935	2935	2935	0
91	20230906	175400	1117006110	2935	2935	2935	2935	0
92	20230906	175300	1117006110	2935	2935	2935	2935	6828
93	20230906	175200	1117006110	2935	2935	2935	2935	0
94	20230906	175100	1117006110	2935	2935	2935	2935	0
95	20230906	175000	1117006110	2935	2935	2935	2935	0
96	20230906	174900	1117006110	2935	2935	2935	2935	0
97	20230906	174800	1117006110	2935	2935	2935	2935	0
98	20230906	174700	1117006110	2935	2935	2935	2935	0
99	20230906	174600	1117006110	2935	2935	2935	2935	0
100	20230906	174500	1117006110	2935	2935	2935	2935	0
101	20230906	174400	1117006110	2935	2935	2935	2935	0
102	20230906	174300	1117006110	2935	2935	2935	2935	0
103	20230906	174200	1117006110	2935	2935	2935	2935	0
104	20230906	174100	1117006110	2935	2935	2935	2935	0
105	20230906	174000	1117006110	2935	2935	2935	2935	0
106	20230906	173900	1117006110	2935	2935	2935	2935	0
107	20230906	173800	1117006110	2935	2935	2935	2935	0
108	20230906	173700	1117006110	2935	2935	2935	2935	0
109	20230906	173600	1117006110	2935	2935	2935	2935	0
110	20230906	173500	1117006110	2935	2935	2935	2935	0
111	20230906	173400	1117006110	2935	2935	2935	2935	0
112	20230906	173300	1117006110	2935	2935	2935	2935	0
113	20230906	173200	1117006110	2935	2935	2935	2935	0
114	20230906	173100	1117006110	2935	2935	2935	2935	0
115	20230906	173000	1117006110	2935	2935	2935	2935	0
116	20230906	172900	1117006110	2935	2935	2935	2935	0
117	20230906	172800	1117006110	2935	2935	2935	2935	0
118	20230906	172700	1117006110	2935	2935	2935	2935	0
119	20230906	172600	1117006110	2935	2935	2935	2935	0
120	20230906	172500	1117006110	2935	2935	2935	2935	0
121	20230906	172400	1117006110	2935	2935	2935	2935	0
122	20230906	172300	1117006110	2935	2935	2935	2935	6828
123	20230906	172200	1117006110	2935	2935	2935	2935	0
124	20230906	172100	1117006110	2935	2935	2935	2935	0
125	20230906	172000	1117006110	2935	2935	2935	2935	0
126	20230906	171900	1117006110	2935	2935	2935	2935	0
127	20230906	171800	1117006110	2935	2935	2935	2935	0
128	20230906	171700	1117006110	2935	2935	2935	2935	0
129	20230906	171600	1117006110	2935	2935	2935	2935	0
130	20230906	171500	1117006110	2935	2935	2935	2935	0
131	20230906	171400	1117006110	2935	2935	2935	2935	0
132	20230906	171300	1117006110	2935	2935	2935	2935	0
133	20230906	171200	1117006110	2935	2935	2935	2935	0
134	20230906	171100	1117006110	2935	2935	2935	2935	0
135	20230906	171000	1117006110	2935	2935	2935	2935	0
136	20230906	170900	1117006110	2935	2935	2935	2935	0
137	20230906	170800	1117006110	2935	2935	2935	2935	0
138	20230906	170700	1117006110	2935	2935	2935	2935	0
139	20230906	170600	1117006110	2935	2935	2935	2935	0
140	20230906	170500	1117006110	2935	2935	2935	2935	0
141	20230906	170400	1117006110	2935	2935	2935	2935	0
142	20230906	170300	1117006110	2935	2935	2935	2935	0
143	20230906	170200	1117006110	2935	2935	2935	2935	0
144	20230906	170100	1117006110	2935	2935	2935	2935	0
145	20230906	170000	1117006110	2935	2935	2935	2935	0
146	20230906	165900	1117006110	2935	2935	2935	2935	0
147	20230906	165800	1117006110	2935	2935	2935	2935	0
148	20230906	165700	1117006110	2935	2935	2935	2935	0
149	20230906	165600	1117006110	2935	2935	2935	2935	0
150	20230906	165500	1117006110	2935	2935	2935	2935	0
151	20230906	165400	1117006110	2935	2935	2935	2935	0
152	20230906	165300	1117006110	2935	2935	2935	2935	6828
153	20230906	165200	1117006110	2935	2935	2935	2935	0
154	20230906	165100	1117006110	2935	2935	2935	2935	0
155	20230906	165000	1117006110	2935	2935	2935	2935	0
156	20230906	164900	1117006110	2935	2935	2935	2935	0
157	20230906	164800	1117006110	2935	2935	2935	2935	0
158	20230906	164700	1117006110	2935	2935	2935	2935	0
159	20230906	164600	1117006110	2935	2935	2935	2935	0
160	20230906	164500	1117006110	2935	2935	2935	2935	0
161	20230906	164400	1117006110	2935	2935	2935	2935	0
162	20230906	164300	1117006110	2935	2935	2935	2935	0
163	20230906	164200	1117006110	2935	2935	2935	2935	0
164	20230906	164100	1117006110	2935	2935	2935	2935	0
165	20230906	164000	1117006110	2935	2935	2935	2935	0
166	20230906	163900	1117006110	2935	2935	2935	2935	0
167	20230906	163800	1117006110	2935	2935	2935	2935	0
168	20230906	163700	1117006110	2935	2935	2935	2935	0
169	20230906	163600	1117006110	2935	2935	2935	2935	0
170	20230906	163500	1117006110	2935	2935	2935	2935	0
171	20230906	163400	1117006110	2935	2935	2935	2935	0
172	20230906	163300	1117006110	2935	2935	2935	2935	0
173	20230906	163200	1117006110	2935	2935	2935	2935	0
174	20230906	163100	1117006110	2935	2935	2935	2935	0
175	20230906	163000	1117006110	2935	2935	2935	2935	0
176	20230906	162900	1117006110	2935	2935	2935	2935	0
177	20230906	162800	1117006110	2935	2935	2935	2935	0
178	20230906	162700	1117006110	2935	2935	2935	2935	0
179	20230906	162600	1117006110	2935	2935	2935	2935	0
180	20230906	162500	1117006110	2935	2935	2935	2935	0
181	20230906	162400	1117006110	2935	2935	2935	2935	0
182	20230906	162300	1117006110	2935	2935	2935	2935	6828
183	20230906	162200	1117006110	2935	2935	2935	2935	0
184	20230906	162100	1117006110	2935	2935	2935	2935	0
185	20230906	162000	1117006110	2935	2935	2935	2935	0
186	20230906	161900	1117006110	2935	2935	2935	2935	0
187	20230906	161800	1117006110	2935	2935	2935	2935	0
188	20230906	161700	1117006110	2935	2935	2935	2935	0
189	20230906	161600	1117006110	2935	2935	2935	2935	0
190	20230906	161500	1117006110	2935	2935	2935	2935	0
191	20230906	161400	1117006110	2935	2935	2935	2935	0
192	20230906	161300	1117006110	2935	2935	2935	2935	0
193	20230906	161200	1117006110	2935	2935	2935	2935	0
194	20230906	161100	1117006110	2935	2935	2935	2935	0
195	20230906	161000	1117006110	2935	2935	2935	2935	0
196	20230906	160900	1117006110	2935	2935	2935	2935	0
197	20230906	160800	1117006110	2935	2935	2935	2935	0
198	20230906	160700	1117006110	2935	2935	2935	2935	0
199	20230906	160600	1117006110	2935	2935	2935	2935	0
200	20230906	160500	1117006110	2935	2935	2935	2935	0
201	20230906	160400	1117006110	2935	2935	2935	2935	0
202	20230906	160300	1117006110	2935	2935	2935	2935	0
203	20230906	160200	1117006110	2935	2935	2935	2935	0
204	20230906	160100	1117006110	2935	2935	2935	2935	0
205	20230906	160000	1117006110	2935	2935	2935	2935	0
206	20230906	155900	1117006110	2935	2935	2935	2935	0
207	20230906	155800	1117006110	2935	2935	2935	2935	0
208	20230906	155700	1117006110	2935	2935	2935	2935	0
209	20230906	155600	1117006110	2935	2935	2935	2935	0
210	20230906	155500	1117006110	2935	2935	2935	2935	0
211	20230906	155400	1117006110	2935	2935	2935	2935	0
212	20230906	155300	1117006110	2935	2935	2935	2935	6828
213	20230906	155200	1117006110	2935	2935	2935	2935	0
214	20230906	155100	1117006110	2935	2935	2935	2935	0
215	20230906	155000	1117006110	2935	2935	2935	2935	0
216	20230906	154900	1117006110	2935	2935	2935	2935	0
217	20230906	154800	1117006110	2935	2935	2935	2935	0
218	20230906	154700	1117006110	2935	2935	2935	2935	0
219	20230906	154600	1117006110	2935	2935	2935	2935	0
220	20230906	154500	1117006110	2935	2935	2935	2935	0
221	20230906	154400	1117006110	2935	2935	2935	2935	0
222	20230906	154300	1117006110	2935	2935	2935	2935	0
223	20230906	154200	1117006110	2935	2935	2935	2935	0
224	20230906	154100	1117006110	2935	2935	2935	2935	0
225	20230906	154000	1117006110	2935	2935	2935	2935	0
226	20230906	153900	1117006110	2935	2935	2935	2935	0
227	20230906	153800	1117006110	2935	2935	2935	2935	0
228	20230906	153700	1117006110	2935	2935	2935	2935	0
229	20230906	153600	1117006110	2935	2935	2935	2935	0
230	20230906	153500	1117006110	2935	2935	2935	2935	0
231	20230906	153400	1117006110	2935	2935	2935	2935	0
232	20230906	153300	1117006110	2935	2935	2935	2935	0
233	20230906	153200	1117006110	2935	2935	2935	2935	0
234	20230906	153100	1117006110	2935	2935	2935	2935	0
235	20230906	153000	1117006110	2935	2935	2935	2935	6828
236	20230906	152900	1096965930	2960	2960	2960	2960	0
237	20230906	152800	1096965930	2960	2960	2960	2960	0
238	20230906	152700	1096965930	2960	2960	2960	2960	0
239	20230906	152600	1096965930	2960	2960	2960	2960	0
240	20230906	152500	1096965930	2960	2960	2960	2960	0
241	20230906	152400	1096965930	2960	2960	2960	2960	0
242	20230906	152300	1096965930	2960	2960	2960	2960	0
243	20230906	152200	1096965930	2960	2960	2960	2960	0
244	20230906	152100	1096965930	2960	2960	2960	2960	0
245	20230906	152000	1096965930	2960	2960	2960	2960	0
246	20230906	151900	1096965930	2960	2950	2965	2950	2056
247	20230906	151800	1090876355	2950	2945	2950	2935	1939
248	20230906	151700	1085175485	2945	2940	2945	2935	1804
249	20230906	151600	1079871510	2945	2945	2945	2940	1253
250	20230906	151500	1076185165	2945	2945	2950	2945	723
251	20230906	151400	1074055920	2950	2945	2950	2940	49
252	20230906	151300	1073911800	2945	2945	2945	2945	409
253	20230906	151200	1072707295	2945	2945	2945	2945	322
254	20230906	151100	1071759005	2945	2945	2945	2945	143
255	20230906	151000	1071337870	2950	2935	2950	2935	2886
256	20230906	150900	1062859055	2935	2940	2940	2935	1020
257	20230906	150800	1059860320	2940	2945	2945	2940	10
258	20230906	150700	1059830905	2945	2940	2945	2940	139
259	20230906	150600	1059422055	2940	2940	2945	2940	56
260	20230906	150500	1059257410	2940	2945	2945	2940	264
261	20230906	150400	1058481200	2945	2940	2945	2935	434
262	20230906	150300	1057204915	2940	2945	2945	2940	942
263	20230906	150200	1054434260	2950	2945	2950	2945	350
264	20230906	150100	1053403505	2960	2950	2960	2950	131
265	20230906	150000	1053016945	2950	2945	2950	2945	45
266	20230906	145900	1052884245	2935	2945	2945	2935	1066
267	20230906	145800	1049747495	2935	2940	2940	2935	13
268	20230906	145700	1049709330	2935	2935	2940	2935	2649
269	20230906	145600	1041934505	2940	2940	2940	2935	8633
270	20230906	145500	1016576695	2940	2945	2945	2940	2176
271	20230906	145400	1010174950	2945	2945	2945	2945	2059
272	20230906	145300	1004111195	2945	2945	2945	2945	544
273	20230906	145200	1002509115	2945	2945	2945	2945	1293
274	20230906	145100	998701230	2945	2960	2960	2945	1611
275	20230906	145000	993952675	2960	2950	2960	2950	2661
276	20230906	144900	986082395	2950	2955	2955	2950	555
277	20230906	144800	984442645	2950	2950	2950	2950	11
278	20230906	144700	984410195	2950	2950	2950	2950	176
279	20230906	144600	983890995	2950	2960	2960	2950	512
280	20230906	144500	982375595	2950	2960	2960	2950	12
281	20230906	144400	982340185	2950	2950	2950	2950	11
282	20230906	144300	982307735	2950	2960	2960	2950	13
283	20230906	144200	982269375	2945	2950	2955	2945	1103
284	20230906	144100	979015405	2950	2950	2950	2950	12
285	20230906	144000	978980005	2950	2950	2950	2950	11
286	20230906	143900	978947555	2955	2955	2955	2950	839
287	20230906	143800	976468865	2950	2950	2950	2950	2974
288	20230906	143700	967695565	2950	2955	2955	2950	756
289	20230906	143600	965465190	2955	2950	2955	2950	31
290	20230906	143500	965373640	2955	2960	2960	2955	913
291	20230906	143400	962675710	2960	2960	2960	2955	38
292	20230906	143300	962563285	2960	2960	2960	2960	18
293	20230906	143200	962510005	2960	2960	2965	2960	798
294	20230906	143100	960144025	2955	2955	2960	2955	360
295	20230906	143000	959078510	2955	2955	2960	2955	68
296	20230906	142900	958877320	2955	2955	2960	2955	114
297	20230906	142800	958539965	2955	2955	2960	2955	24
298	20230906	142700	958468990	2955	2955	2955	2955	13
299	20230906	142600	958430575	2955	2955	2960	2955	43
300	20230906	142500	958303385	2955	2955	2960	2955	22
301	20230906	142400	958238370	2955	2955	2960	2955	117
302	20230906	142300	957892135	2955	2955	2955	2955	23
303	20230906	142200	957824170	2955	2955	2955	2955	28
304	20230906	142100	957741430	2955	2955	2955	2955	271
305	20230906	142000	956940625	2955	2950	2955	2950	211
306	20230906	141900	956317405	2950	2950	2950	2950	56
307	20230906	141800	956152205	2950	2950	2950	2950	102
308	20230906	141700	955851305	2950	2945	2955	2945	1133
309	20230906	141600	952503680	2945	2945	2945	2945	11
310	20230906	141500	952471285	2955	2945	2955	2945	21
311	20230906	141400	952409340	2945	2950	2950	2945	1283
312	20230906	141300	948630690	2950	2950	2950	2950	11
313	20230906	141200	948598240	2945	2950	2950	2945	4101
314	20230906	141100	936501845	2950	2950	2950	2950	120
315	20230906	141000	936147845	2955	2955	2955	2955	44
316	20230906	140900	936017825	2955	2955	2955	2955	56
317	20230906	140800	935852345	2950	2950	2950	2950	11
318	20230906	140700	935819895	2950	2950	2955	2950	907
319	20230906	140600	933139910	2950	2955	2955	2950	389
320	20230906	140500	931990485	2960	2955	2960	2955	422
321	20230906	140400	930743375	2955	2955	2955	2955	22
322	20230906	140300	930678365	2955	2955	2955	2955	30
323	20230906	140200	930589715	2955	2960	2960	2955	33
324	20230906	140100	930492155	2950	2950	2950	2950	481
325	20230906	140000	929073205	2950	2950	2960	2950	187
326	20230906	135900	928519855	2950	2955	2960	2950	2539
327	20230906	135800	921019020	2960	2955	2960	2955	585
328	20230906	135700	919287475	2955	2955	2955	2955	35
329	20230906	135600	919184050	2955	2955	2960	2955	73
330	20230906	135500	918968135	2955	2960	2960	2955	87
331	20230906	135400	918710960	2955	2955	2960	2955	166
332	20230906	135300	918220380	2955	2955	2960	2950	1073
333	20230906	135200	915049475	2950	2955	2955	2950	673
334	20230906	135100	913061015	2955	2950	2955	2950	34
335	20230906	135000	912960660	2950	2950	2950	2950	44
336	20230906	134900	912830860	2950	2950	2950	2950	34
337	20230906	134800	912730560	2950	2945	2955	2945	120
338	20230906	134700	912376460	2945	2950	2955	2945	1087
339	20230906	134600	909174050	2950	2950	2955	2950	105
340	20230906	134500	908864275	2950	2945	2955	2945	968
341	20230906	134400	906005900	2945	2945	2945	2945	33
342	20230906	134300	905908715	2945	2945	2945	2945	524
343	20230906	134200	904365535	2945	2945	2950	2945	1557
344	20230906	134100	899776910	2945	2945	2950	2945	142
345	20230906	134000	899358670	2940	2950	2950	2940	1758
346	20230906	133900	894182765	2945	2945	2945	2940	890
347	20230906	133800	891562690	2940	2945	2965	2940	1979
348	20230906	133700	885733850	2940	2955	2955	2940	10313
349	20230906	133600	855360365	2955	2950	2965	2950	979
350	20230906	133500	852472250	2970	2950	2970	2950	61
351	20230906	133400	852291760	2950	2950	2950	2950	35
352	20230906	133300	852188510	2945	2950	2950	2945	89
353	20230906	133200	851926100	2950	2960	2960	2950	6845
354	20230906	133100	831729680	2955	2955	2955	2955	11
355	20230906	133000	831697175	2955	2955	2965	2955	2181
356	20230906	132900	825251920	2955	2955	2965	2955	36
357	20230906	132800	825145520	2955	2955	2955	2955	34
358	20230906	132700	825045050	2955	2955	2955	2955	144
359	20230906	132600	824619530	2955	2955	2965	2955	83
360	20230906	132500	824373765	2955	2960	2960	2955	1338
361	20230906	132400	820419955	2955	2960	2960	2955	209
362	20230906	132300	819802310	2955	2955	2955	2955	44
363	20230906	132200	819672290	2970	2960	2970	2960	4652
364	20230906	132100	805902360	2960	2960	2970	2960	3409
365	20230906	132000	795811690	2960	2960	2960	2960	1192
366	20230906	131900	792283370	2960	2965	2965	2960	832
367	20230906	131800	789818255	2965	2960	2970	2960	45
368	20230906	131700	789684880	2965	2960	2965	2960	75
369	20230906	131600	789462620	2960	2965	2965	2960	2950
370	20230906	131500	780715985	2965	2965	2975	2965	38
371	20230906	131400	780603275	2965	2965	2965	2965	280
372	20230906	131300	779773075	2965	2965	2970	2965	45
373	20230906	131200	779639600	2965	2965	2980	2965	76
374	20230906	131100	779414240	2965	2965	2965	2965	29
375	20230906	131000	779328255	2965	2970	2970	2965	8716
376	20230906	130900	753472690	2970	2970	2980	2970	34
377	20230906	130800	753371650	2980	2975	2980	2970	922
378	20230906	130700	750628690	2975	2975	2975	2975	8
379	20230906	130600	750604890	2980	2980	2980	2980	11
380	20230906	130500	750572110	2975	2975	2975	2975	183
381	20230906	130400	750027685	2975	2975	2975	2975	55
382	20230906	130300	749864060	2975	2975	2975	2975	110
383	20230906	130200	749536810	2975	2975	2975	2975	65
384	20230906	130100	749343435	2980	2970	2980	2970	328
385	20230906	130000	748369265	2975	2975	2975	2975	73
386	20230906	125900	748152090	2970	2970	2970	2970	0
387	20230906	125800	748152090	2970	2970	2970	2970	0
388	20230906	125700	748152090	2970	2970	2975	2970	238
389	20230906	125600	747445180	2975	2975	2975	2975	10
390	20230906	125500	747415430	2970	2975	2975	2970	311
391	20230906	125400	746491635	2975	2980	2980	2975	14
392	20230906	125300	746449975	2975	2980	2980	2975	10
393	20230906	125200	746420220	2975	2975	2975	2970	624
394	20230906	125100	744565585	2975	2970	2980	2970	1835
395	20230906	125000	739098730	2980	2970	2980	2970	11
396	20230906	124900	739065960	2965	2965	2965	2965	988
397	20230906	124800	736136540	2965	2975	2975	2965	537
398	20230906	124700	734542705	2975	2975	2975	2975	32
399	20230906	124600	734447505	2975	2975	2975	2975	9
400	20230906	124500	734420730	2970	2970	2980	2970	1438
401	20230906	124400	730147240	2980	2975	2980	2975	2000
402	20230906	124300	724189900	2970	2970	2970	2970	213
403	20230906	124200	723557290	2980	2980	2980	2980	3
404	20230906	124100	723548350	2980	2980	2980	2980	0
405	20230906	124000	723548350	2980	2980	2980	2980	30
406	20230906	123900	723458950	2975	2975	2975	2975	100
407	20230906	123800	723161450	2980	2975	2980	2970	351
408	20230906	123700	722118870	2970	2970	2970	2970	0
409	20230906	123600	722118870	2970	2970	2970	2970	2175
410	20230906	123500	715659120	2975	2980	2980	2975	71
411	20230906	123400	715447620	2980	2980	2980	2980	465
412	20230906	123300	714061920	2980	2980	2980	2980	0
413	20230906	123200	714061920	2980	2975	2980	2970	663
414	20230906	123100	712091070	2975	2975	2975	2975	0
415	20230906	123000	712091070	2975	2975	2975	2975	33
416	20230906	122900	711992895	2975	2975	2975	2975	500
417	20230906	122800	710505395	2975	2975	2975	2975	21
418	20230906	122700	710442920	2975	2980	2980	2975	9
419	20230906	122600	710416140	2975	2975	2975	2975	520
420	20230906	122500	708869140	2975	2975	2975	2975	0
421	20230906	122400	708869140	2975	2970	2975	2970	393
422	20230906	122300	707701895	2970	2970	2970	2970	0
423	20230906	122200	707701895	2970	2970	2970	2970	168
424	20230906	122100	707202935	2980	2980	2980	2980	0
425	20230906	122000	707202935	2980	2970	2980	2970	15
426	20230906	121900	707158275	2970	2970	2970	2970	0
427	20230906	121800	707158275	2970	2975	2975	2970	2130
428	20230906	121700	700821590	2975	2975	2975	2975	0
429	20230906	121600	700821590	2975	2975	2975	2975	0
430	20230906	121500	700821590	2975	2975	2975	2975	0
431	20230906	121400	700821590	2975	2975	2975	2975	297
432	20230906	121300	699938015	2975	2980	2980	2975	643
433	20230906	121200	698024990	2975	2980	2980	2975	15
434	20230906	121100	697980360	2975	2975	2975	2975	30
435	20230906	121000	697891110	2975	2975	2975	2975	520
436	20230906	120900	696344110	2980	2980	2980	2980	1
437	20230906	120800	696341130	2980	2980	2980	2980	44
438	20230906	120700	696210010	2980	2985	2985	2980	20
439	20230906	120600	696150400	2980	2980	2980	2980	268
440	20230906	120500	695351760	2985	2985	2985	2985	5
441	20230906	120400	695336835	2985	2980	2985	2980	1272
442	20230906	120300	691540915	2980	2980	2980	2980	60
443	20230906	120200	691362115	2980	2980	2980	2980	0
444	20230906	120100	691362115	2980	2980	2980	2980	96
445	20230906	120000	691076035	2975	2975	2975	2975	0
446	20230906	115900	691076035	2975	2980	2980	2975	5
447	20230906	115800	691061140	2975	2975	2975	2975	0
448	20230906	115700	691061140	2975	2975	2975	2975	0
449	20230906	115600	691061140	2975	2975	2975	2975	1
450	20230906	115500	691058165	2975	2980	2980	2975	300
451	20230906	115400	690165530	2975	2975	2975	2975	197
452	20230906	115300	689579455	2975	2980	2980	2975	1403
453	20230906	115200	685399920	2985	2985	2985	2985	2273
454	20230906	115100	678615015	2990	2990	2990	2990	0
455	20230906	115000	678615015	2990	2990	2990	2990	30
456	20230906	114900	678525315	2990	2990	2990	2990	0
457	20230906	114800	678525315	2990	2990	2990	2990	3
458	20230906	114700	678516345	2990	2985	2990	2985	41
459	20230906	114600	678393760	2985	2985	2985	2985	0
460	20230906	114500	678393760	2985	2985	2985	2985	100
461	20230906	114400	678095260	2985	2985	2985	2985	16
462	20230906	114300	678047500	2985	2985	2985	2985	133
463	20230906	114200	677650495	2980	2980	2980	2980	0
464	20230906	114100	677650495	2980	2980	2980	2980	0
465	20230906	114000	677650495	2980	2980	2980	2980	0
466	20230906	113900	677650495	2980	2985	2985	2980	14
467	20230906	113800	677608770	2985	2985	2985	2985	0
468	20230906	113700	677608770	2985	2990	2990	2985	129
469	20230906	113600	677223645	2985	2985	2985	2985	1
470	20230906	113500	677220660	2975	2975	2975	2975	0
471	20230906	113400	677220660	2975	2985	2985	2975	101
472	20230906	113300	676919185	2975	2990	2990	2975	4403
473	20230906	113200	663812790	2990	2990	2990	2990	70
474	20230906	113100	663603490	2985	2980	2985	2975	194
475	20230906	113000	663025660	2975	2985	2985	2975	384
476	20230906	112900	661882275	2975	2980	2980	2975	443
477	20230906	112800	660563885	2975	2975	2975	2975	35
478	20230906	112700	660459760	2975	2985	2985	2975	5473
479	20230906	112600	644154915	2985	2985	2985	2985	64
480	20230906	112500	643963875	2980	2980	2980	2980	201
481	20230906	112400	643364895	2985	2985	2985	2985	359
482	20230906	112300	642293280	2985	2985	2985	2985	626
483	20230906	112200	640424670	2985	2995	2995	2985	1681
484	20230906	112100	635406790	2995	2995	2995	2995	6
485	20230906	112000	635388820	2995	2990	2995	2990	77
486	20230906	111900	635158580	2985	2990	2990	2985	4853
487	20230906	111800	620667360	2995	2995	2995	2995	0
488	20230906	111700	620667360	2995	2995	2995	2995	24
489	20230906	111600	620595480	2995	2995	2995	2995	2
490	20230906	111500	620589490	2985	2995	2995	2985	1000
491	20230906	111400	617604480	2985	2985	2985	2985	0
492	20230906	111300	617604480	2985	2985	2985	2985	525
493	20230906	111200	616037355	3000	3000	3000	3000	0
494	20230906	111100	616037355	3000	3000	3000	3000	0
495	20230906	111000	616037355	3000	2990	3000	2985	678
496	20230906	110900	614010150	2990	2990	2990	2990	5
497	20230906	110800	613995200	2990	2990	2990	2980	3645
498	20230906	110700	603130060	2985	2985	2985	2985	574
499	20230906	110600	601416670	2990	2985	2990	2985	12
500	20230906	110500	601380820	2990	2990	2990	2990	127
501	20230906	110400	601001090	2985	2985	2985	2985	144
502	20230906	110300	600571250	2985	2990	2990	2985	319
503	20230906	110200	599618635	2995	2995	2995	2995	0
504	20230906	110100	599618635	2995	2995	2995	2995	669
505	20230906	110000	597614980	2995	2995	2995	2995	30
506	20230906	105900	597525130	2990	2990	2990	2990	56
507	20230906	105800	597357690	2990	2990	2990	2990	183
508	20230906	105700	596810520	2995	2995	3000	2990	38
509	20230906	105600	596696865	3000	2995	3000	2985	670
510	20230906	105500	594692650	2995	2995	2995	2995	0
511	20230906	105400	594692650	2995	2990	2995	2985	398
512	20230906	105300	593503155	2985	2985	2985	2985	1966
513	20230906	105200	587634645	2990	2990	2990	2985	390
514	20230906	105100	586468990	2990	2995	2995	2990	2137
515	20230906	105000	580079305	3000	2995	3000	2990	298
516	20230906	104900	579187665	2995	2995	2995	2990	734
517	20230906	104800	576989635	2995	3000	3000	2995	15
518	20230906	104700	576944660	3000	3000	3000	3000	3
519	20230906	104600	576935660	2995	3000	3000	2995	324
520	20230906	104500	575964660	2995	2995	2995	2995	2709
521	20230906	104400	567851205	3000	3000	3000	3000	663
522	20230906	104300	565862205	3000	3000	3010	3000	5405
523	20230906	104200	549634015	3005	3005	3005	3005	0
524	20230906	104100	549634015	3005	3005	3005	3005	1644
525	20230906	104000	544693795	3005	3005	3005	3005	0
526	20230906	103900	544693795	3005	3010	3010	3005	221
527	20230906	103800	544029685	3005	3005	3005	3005	311
528	20230906	103700	543095130	3005	3005	3005	3005	1
529	20230906	103600	543092125	3010	3010	3015	3010	305
530	20230906	103500	542173075	3015	3015	3015	3015	3
531	20230906	103400	542164030	3015	3005	3015	3005	4155
532	20230906	103300	529678245	3005	3010	3010	3005	718
533	20230906	103200	527520605	3015	3005	3015	3005	1039
534	20230906	103100	524388405	3015	3015	3015	3015	1622
535	20230906	103000	519498075	3020	3005	3020	2995	2974
536	20230906	102900	510563300	3005	3015	3015	3005	264
537	20230906	102800	509769845	3020	3015	3020	3010	355
538	20230906	102700	508701050	3015	3010	3015	3010	158
539	20230906	102600	508225370	3015	3010	3015	3010	1570
540	20230906	102500	503495460	3015	3015	3015	3015	0
541	20230906	102400	503495460	3015	3015	3015	3015	5
542	20230906	102300	503480385	3015	3015	3015	3015	354
543	20230906	102200	502413075	3005	3005	3005	3005	561
544	20230906	102100	500727270	3010	3010	3010	3010	13
545	20230906	102000	500688140	3010	3005	3010	3000	2112
546	20230906	101900	494341215	3005	3005	3005	3005	0
547	20230906	101800	494341215	3005	3005	3015	3005	779
548	20230906	101700	492000310	3005	3005	3005	3005	4
549	20230906	101600	491988290	3005	3005	3005	3005	1271
550	20230906	101500	488168935	3005	3005	3005	3005	17
551	20230906	101400	488117850	3005	3005	3010	3005	1262
552	20230906	101300	484325490	3005	3005	3005	3005	0
553	20230906	101200	484325490	3005	3020	3020	3005	81
554	20230906	101100	484082070	3005	3005	3005	3005	80
555	20230906	101000	483841670	3005	3005	3005	3005	50
556	20230906	100900	483691420	3025	3005	3025	3005	3008
557	20230906	100800	474652220	3005	3015	3015	3005	3476
558	20230906	100700	464199985	3015	3015	3015	3015	850
559	20230906	100600	461637235	3010	3035	3040	3010	12983
560	20230906	100500	422462950	3035	3030	3035	3030	2858
561	20230906	100400	413802360	3030	3030	3030	3030	255
562	20230906	100300	413029710	3030	3035	3035	3030	1522
563	20230906	100200	408410450	3035	3035	3035	3030	389
564	20230906	100100	407230275	3035	3035	3035	3035	101
565	20230906	100000	406923740	3035	3040	3040	3030	5657
566	20230906	095900	389755720	3045	3040	3045	3035	1618
567	20230906	095800	384838280	3040	3055	3055	3035	5914
568	20230906	095700	366838410	3050	3035	3050	3035	12833
569	20230906	095600	327720555	3035	3035	3040	3030	6021
570	20230906	095500	309457430	3030	3020	3030	3020	4947
571	20230906	095400	294478815	3025	3010	3025	3010	9469
572	20230906	095300	265899690	3010	3010	3010	3010	1539
573	20230906	095200	261267300	3010	3000	3010	3000	8
574	20230906	095100	261243290	3005	3005	3010	3005	385
575	20230906	095000	260086265	3010	3010	3010	3010	1
576	20230906	094900	260083255	3000	3005	3005	3000	199
577	20230906	094800	259485360	3005	3010	3010	3005	1854
578	20230906	094700	253914085	3005	3005	3005	3005	736
579	20230906	094600	251702405	3005	3000	3005	3000	260
580	20230906	094500	250921355	3005	2990	3005	2990	8
581	20230906	094400	250897420	3005	2995	3005	2990	801
582	20230906	094300	248500005	2995	3000	3000	2995	789
583	20230906	094200	246135500	3010	3010	3010	3010	1
584	20230906	094100	246132490	3000	3000	3000	3000	406
585	20230906	094000	244914490	3005	3005	3005	3005	597
586	20230906	093900	243120505	3005	3000	3005	3000	92
587	20230906	093800	242844145	3005	3005	3005	3005	3421
588	20230906	093700	232564040	3010	3015	3015	3010	1291
589	20230906	093600	228674635	3015	3020	3020	3010	1539
590	20230906	093500	224029105	3010	3010	3020	3010	5596
591	20230906	093400	207149755	3010	3000	3010	3000	2976
592	20230906	093300	198202300	3000	3000	3005	3000	41
593	20230906	093200	198079195	3000	2995	3000	2995	323
594	20230906	093100	197110800	2995	2995	2995	2990	1079
595	20230906	093000	193882195	2990	2985	2990	2985	2071
596	20230906	092900	187696145	2990	2990	2990	2990	35
597	20230906	092800	187591495	2985	2980	2985	2980	474
598	20230906	092700	186177730	2980	2975	2980	2970	428
599	20230906	092600	184903785	2975	2985	2990	2975	2811
600	20230906	092500	176536995	2990	2990	2990	2990	19
601	20230906	092400	176480185	2990	2985	2990	2970	4727
602	20230906	092300	162410845	2995	2990	2995	2990	230
603	20230906	092200	161722495	2985	2990	2990	2985	1030
604	20230906	092100	158643695	2985	2980	2985	2980	6363
605	20230906	092000	139669680	2980	2975	2980	2975	118
606	20230906	091900	139318510	2970	2975	2985	2970	1256
607	20230906	091800	135573785	2980	2970	2985	2970	183
608	20230906	091700	135029485	2985	2970	2985	2970	79
609	20230906	091600	134794825	2970	2985	2985	2970	5354
610	20230906	091500	118827665	2985	2980	2985	2980	86
611	20230906	091400	118571105	2985	2985	2985	2985	808
612	20230906	091300	116159225	2985	2975	2985	2970	1324
613	20230906	091200	112218615	2975	2975	2985	2975	3144
614	20230906	091100	102859790	2975	2980	2985	2975	151
615	20230906	091000	102410235	2960	2980	2980	2960	3381
616	20230906	090900	92388180	2970	2970	2970	2965	2065
617	20230906	090800	86259595	2970	2980	2980	2960	6583
618	20230906	090700	66715710	2980	2980	2985	2980	278
619	20230906	090600	65886920	2980	2975	2990	2970	3976
620	20230906	090500	54077095	2970	2980	2980	2970	2050
621	20230906	090400	47982925	2980	3000	3005	2980	2682
622	20230906	090300	39941995	2985	2985	2985	2965	1237
623	20230906	090200	36251690	2970	2975	2985	2970	1932
624	20230906	090100	30501690	2970	2975	2975	2965	3216
625	20230906	090000	20953320	2980	3005	3005	2980	6891