KissMeData/053270/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192100	1259751805	2905	2905	2905	2905	8040
3	20230913	192000	1259751805	2905	2905	2905	2905	0
4	20230913	191900	1259751805	2905	2905	2905	2905	0
5	20230913	191800	1259751805	2905	2905	2905	2905	0
6	20230913	191700	1259751805	2905	2905	2905	2905	0
7	20230913	191600	1259751805	2905	2905	2905	2905	0
8	20230913	191500	1259751805	2905	2905	2905	2905	0
9	20230913	191400	1259751805	2905	2905	2905	2905	0
10	20230913	191300	1259751805	2905	2905	2905	2905	0
11	20230913	191200	1259751805	2905	2905	2905	2905	0
12	20230913	191100	1259751805	2905	2905	2905	2905	0
13	20230913	191000	1259751805	2905	2905	2905	2905	0
14	20230913	190900	1259751805	2905	2905	2905	2905	0
15	20230913	190800	1259751805	2905	2905	2905	2905	0
16	20230913	190700	1259751805	2905	2905	2905	2905	0
17	20230913	190600	1259751805	2905	2905	2905	2905	0
18	20230913	190500	1259751805	2905	2905	2905	2905	0
19	20230913	190400	1259751805	2905	2905	2905	2905	0
20	20230913	190300	1259751805	2905	2905	2905	2905	0
21	20230913	190200	1259751805	2905	2905	2905	2905	0
22	20230913	190100	1259751805	2905	2905	2905	2905	0
23	20230913	190000	1259751805	2905	2905	2905	2905	0
24	20230913	185900	1259751805	2905	2905	2905	2905	0
25	20230913	185800	1259751805	2905	2905	2905	2905	0
26	20230913	185700	1259751805	2905	2905	2905	2905	0
27	20230913	185600	1259751805	2905	2905	2905	2905	0
28	20230913	185500	1259751805	2905	2905	2905	2905	0
29	20230913	185400	1259751805	2905	2905	2905	2905	0
30	20230913	185300	1259751805	2905	2905	2905	2905	0
31	20230913	185200	1259751805	2905	2905	2905	2905	0
32	20230913	185100	1259751805	2905	2905	2905	2905	8040
33	20230913	185000	1259751805	2905	2905	2905	2905	0
34	20230913	184900	1259751805	2905	2905	2905	2905	0
35	20230913	184800	1259751805	2905	2905	2905	2905	0
36	20230913	184700	1259751805	2905	2905	2905	2905	0
37	20230913	184600	1259751805	2905	2905	2905	2905	0
38	20230913	184500	1259751805	2905	2905	2905	2905	0
39	20230913	184400	1259751805	2905	2905	2905	2905	0
40	20230913	184300	1259751805	2905	2905	2905	2905	0
41	20230913	184200	1259751805	2905	2905	2905	2905	0
42	20230913	184100	1259751805	2905	2905	2905	2905	0
43	20230913	184000	1259751805	2905	2905	2905	2905	0
44	20230913	183900	1259751805	2905	2905	2905	2905	0
45	20230913	183800	1259751805	2905	2905	2905	2905	0
46	20230913	183700	1259751805	2905	2905	2905	2905	0
47	20230913	183600	1259751805	2905	2905	2905	2905	0
48	20230913	183500	1259751805	2905	2905	2905	2905	0
49	20230913	183400	1259751805	2905	2905	2905	2905	0
50	20230913	183300	1259751805	2905	2905	2905	2905	0
51	20230913	183200	1259751805	2905	2905	2905	2905	0
52	20230913	183100	1259751805	2905	2905	2905	2905	0
53	20230913	183000	1259751805	2905	2905	2905	2905	0
54	20230913	182900	1259751805	2905	2905	2905	2905	0
55	20230913	182800	1259751805	2905	2905	2905	2905	0
56	20230913	182700	1259751805	2905	2905	2905	2905	0
57	20230913	182600	1259751805	2905	2905	2905	2905	0
58	20230913	182500	1259751805	2905	2905	2905	2905	0
59	20230913	182400	1259751805	2905	2905	2905	2905	0
60	20230913	182300	1259751805	2905	2905	2905	2905	0
61	20230913	182200	1259751805	2905	2905	2905	2905	0
62	20230913	182100	1259751805	2905	2905	2905	2905	8040
63	20230913	182000	1259751805	2905	2905	2905	2905	0
64	20230913	181900	1259751805	2905	2905	2905	2905	0
65	20230913	181800	1259751805	2905	2905	2905	2905	0
66	20230913	181700	1259751805	2905	2905	2905	2905	0
67	20230913	181600	1259751805	2905	2905	2905	2905	0
68	20230913	181500	1259751805	2905	2905	2905	2905	0
69	20230913	181400	1259751805	2905	2905	2905	2905	0
70	20230913	181300	1259751805	2905	2905	2905	2905	0
71	20230913	181200	1259751805	2905	2905	2905	2905	0
72	20230913	181100	1259751805	2905	2905	2905	2905	0
73	20230913	181000	1259751805	2905	2905	2905	2905	0
74	20230913	180900	1259751805	2905	2905	2905	2905	0
75	20230913	180800	1259751805	2905	2905	2905	2905	0
76	20230913	180700	1259751805	2905	2905	2905	2905	0
77	20230913	180600	1259751805	2905	2905	2905	2905	0
78	20230913	180500	1259751805	2905	2905	2905	2905	0
79	20230913	180400	1259751805	2905	2905	2905	2905	0
80	20230913	180300	1259751805	2905	2905	2905	2905	0
81	20230913	180200	1259751805	2905	2905	2905	2905	0
82	20230913	180100	1259751805	2905	2905	2905	2905	0
83	20230913	180000	1259751805	2905	2905	2905	2905	0
84	20230913	175900	1259751805	2905	2905	2905	2905	0
85	20230913	175800	1259751805	2905	2905	2905	2905	0
86	20230913	175700	1259751805	2905	2905	2905	2905	0
87	20230913	175600	1259751805	2905	2905	2905	2905	0
88	20230913	175500	1259751805	2905	2905	2905	2905	0
89	20230913	175400	1259751805	2905	2905	2905	2905	0
90	20230913	175300	1259751805	2905	2905	2905	2905	0
91	20230913	175200	1259751805	2905	2905	2905	2905	0
92	20230913	175100	1259751805	2905	2905	2905	2905	8040
93	20230913	175000	1259751805	2905	2905	2905	2905	0
94	20230913	174900	1259751805	2905	2905	2905	2905	0
95	20230913	174800	1259751805	2905	2905	2905	2905	0
96	20230913	174700	1259751805	2905	2905	2905	2905	0
97	20230913	174600	1259751805	2905	2905	2905	2905	0
98	20230913	174500	1259751805	2905	2905	2905	2905	0
99	20230913	174400	1259751805	2905	2905	2905	2905	0
100	20230913	174300	1259751805	2905	2905	2905	2905	0
101	20230913	174200	1259751805	2905	2905	2905	2905	0
102	20230913	174100	1259751805	2905	2905	2905	2905	0
103	20230913	174000	1259751805	2905	2905	2905	2905	0
104	20230913	173900	1259751805	2905	2905	2905	2905	0
105	20230913	173800	1259751805	2905	2905	2905	2905	0
106	20230913	173700	1259751805	2905	2905	2905	2905	0
107	20230913	173600	1259751805	2905	2905	2905	2905	0
108	20230913	173500	1259751805	2905	2905	2905	2905	0
109	20230913	173400	1259751805	2905	2905	2905	2905	0
110	20230913	173300	1259751805	2905	2905	2905	2905	0
111	20230913	173200	1259751805	2905	2905	2905	2905	0
112	20230913	173100	1259751805	2905	2905	2905	2905	0
113	20230913	173000	1259751805	2905	2905	2905	2905	0
114	20230913	172900	1259751805	2905	2905	2905	2905	0
115	20230913	172800	1259751805	2905	2905	2905	2905	0
116	20230913	172700	1259751805	2905	2905	2905	2905	0
117	20230913	172600	1259751805	2905	2905	2905	2905	0
118	20230913	172500	1259751805	2905	2905	2905	2905	0
119	20230913	172400	1259751805	2905	2905	2905	2905	0
120	20230913	172300	1259751805	2905	2905	2905	2905	0
121	20230913	172200	1259751805	2905	2905	2905	2905	0
122	20230913	172100	1259751805	2905	2905	2905	2905	8040
123	20230913	172000	1259751805	2905	2905	2905	2905	0
124	20230913	171900	1259751805	2905	2905	2905	2905	0
125	20230913	171800	1259751805	2905	2905	2905	2905	0
126	20230913	171700	1259751805	2905	2905	2905	2905	0
127	20230913	171600	1259751805	2905	2905	2905	2905	0
128	20230913	171500	1259751805	2905	2905	2905	2905	0
129	20230913	171400	1259751805	2905	2905	2905	2905	0
130	20230913	171300	1259751805	2905	2905	2905	2905	0
131	20230913	171200	1259751805	2905	2905	2905	2905	0
132	20230913	171100	1259751805	2905	2905	2905	2905	0
133	20230913	171000	1259751805	2905	2905	2905	2905	0
134	20230913	170900	1259751805	2905	2905	2905	2905	0
135	20230913	170800	1259751805	2905	2905	2905	2905	0
136	20230913	170700	1259751805	2905	2905	2905	2905	0
137	20230913	170600	1259751805	2905	2905	2905	2905	0
138	20230913	170500	1259751805	2905	2905	2905	2905	0
139	20230913	170400	1259751805	2905	2905	2905	2905	0
140	20230913	170300	1259751805	2905	2905	2905	2905	0
141	20230913	170200	1259751805	2905	2905	2905	2905	0
142	20230913	170100	1259751805	2905	2905	2905	2905	0
143	20230913	170000	1259751805	2905	2905	2905	2905	0
144	20230913	165900	1259751805	2905	2905	2905	2905	0
145	20230913	165800	1259751805	2905	2905	2905	2905	0
146	20230913	165700	1259751805	2905	2905	2905	2905	0
147	20230913	165600	1259751805	2905	2905	2905	2905	0
148	20230913	165500	1259751805	2905	2905	2905	2905	0
149	20230913	165400	1259751805	2905	2905	2905	2905	0
150	20230913	165300	1259751805	2905	2905	2905	2905	0
151	20230913	165200	1259751805	2905	2905	2905	2905	0
152	20230913	165100	1259751805	2905	2905	2905	2905	8040
153	20230913	165000	1259751805	2905	2905	2905	2905	0
154	20230913	164900	1259751805	2905	2905	2905	2905	0
155	20230913	164800	1259751805	2905	2905	2905	2905	0
156	20230913	164700	1259751805	2905	2905	2905	2905	0
157	20230913	164600	1259751805	2905	2905	2905	2905	0
158	20230913	164500	1259751805	2905	2905	2905	2905	0
159	20230913	164400	1259751805	2905	2905	2905	2905	0
160	20230913	164300	1259751805	2905	2905	2905	2905	0
161	20230913	164200	1259751805	2905	2905	2905	2905	0
162	20230913	164100	1259751805	2905	2905	2905	2905	0
163	20230913	164000	1259751805	2905	2905	2905	2905	0
164	20230913	163900	1259751805	2905	2905	2905	2905	0
165	20230913	163800	1259751805	2905	2905	2905	2905	0
166	20230913	163700	1259751805	2905	2905	2905	2905	0
167	20230913	163600	1259751805	2905	2905	2905	2905	0
168	20230913	163500	1259751805	2905	2905	2905	2905	0
169	20230913	163400	1259751805	2905	2905	2905	2905	0
170	20230913	163300	1259751805	2905	2905	2905	2905	0
171	20230913	163200	1259751805	2905	2905	2905	2905	0
172	20230913	163100	1259751805	2905	2905	2905	2905	0
173	20230913	163000	1259751805	2905	2905	2905	2905	0
174	20230913	162900	1259751805	2905	2905	2905	2905	0
175	20230913	162800	1259751805	2905	2905	2905	2905	0
176	20230913	162700	1259751805	2905	2905	2905	2905	0
177	20230913	162600	1259751805	2905	2905	2905	2905	0
178	20230913	162500	1259751805	2905	2905	2905	2905	0
179	20230913	162400	1259751805	2905	2905	2905	2905	0
180	20230913	162300	1259751805	2905	2905	2905	2905	0
181	20230913	162200	1259751805	2905	2905	2905	2905	0
182	20230913	162100	1259751805	2905	2905	2905	2905	8040
183	20230913	162000	1259751805	2905	2905	2905	2905	0
184	20230913	161900	1259751805	2905	2905	2905	2905	0
185	20230913	161800	1259751805	2905	2905	2905	2905	0
186	20230913	161700	1259751805	2905	2905	2905	2905	0
187	20230913	161600	1259751805	2905	2905	2905	2905	0
188	20230913	161500	1259751805	2905	2905	2905	2905	0
189	20230913	161400	1259751805	2905	2905	2905	2905	0
190	20230913	161300	1259751805	2905	2905	2905	2905	0
191	20230913	161200	1259751805	2905	2905	2905	2905	0
192	20230913	161100	1259751805	2905	2905	2905	2905	0
193	20230913	161000	1259751805	2905	2905	2905	2905	0
194	20230913	160900	1259751805	2905	2905	2905	2905	0
195	20230913	160800	1259751805	2905	2905	2905	2905	0
196	20230913	160700	1259751805	2905	2905	2905	2905	0
197	20230913	160600	1259751805	2905	2905	2905	2905	0
198	20230913	160500	1259751805	2905	2905	2905	2905	0
199	20230913	160400	1259751805	2905	2905	2905	2905	0
200	20230913	160300	1259751805	2905	2905	2905	2905	0
201	20230913	160200	1259751805	2905	2905	2905	2905	0
202	20230913	160100	1259751805	2905	2905	2905	2905	0
203	20230913	160000	1259751805	2905	2905	2905	2905	0
204	20230913	155900	1259751805	2905	2905	2905	2905	0
205	20230913	155800	1259751805	2905	2905	2905	2905	0
206	20230913	155700	1259751805	2905	2905	2905	2905	0
207	20230913	155600	1259751805	2905	2905	2905	2905	0
208	20230913	155500	1259751805	2905	2905	2905	2905	0
209	20230913	155400	1259751805	2905	2905	2905	2905	0
210	20230913	155300	1259751805	2905	2905	2905	2905	0
211	20230913	155200	1259751805	2905	2905	2905	2905	0
212	20230913	155100	1259751805	2905	2905	2905	2905	8040
213	20230913	155000	1259751805	2905	2905	2905	2905	0
214	20230913	154900	1259751805	2905	2905	2905	2905	0
215	20230913	154800	1259751805	2905	2905	2905	2905	0
216	20230913	154700	1259751805	2905	2905	2905	2905	0
217	20230913	154600	1259751805	2905	2905	2905	2905	0
218	20230913	154500	1259751805	2905	2905	2905	2905	0
219	20230913	154400	1259751805	2905	2905	2905	2905	0
220	20230913	154300	1259751805	2905	2905	2905	2905	0
221	20230913	154200	1259751805	2905	2905	2905	2905	0
222	20230913	154100	1259751805	2905	2905	2905	2905	0
223	20230913	154000	1259751805	2905	2905	2905	2905	0
224	20230913	153900	1259751805	2905	2905	2905	2905	0
225	20230913	153800	1259751805	2905	2905	2905	2905	0
226	20230913	153700	1259751805	2905	2905	2905	2905	0
227	20230913	153600	1259751805	2905	2905	2905	2905	0
228	20230913	153500	1259751805	2905	2905	2905	2905	0
229	20230913	153400	1259751805	2905	2905	2905	2905	0
230	20230913	153300	1259751805	2905	2905	2905	2905	0
231	20230913	153200	1259751805	2905	2905	2905	2905	0
232	20230913	153100	1259751805	2905	2905	2905	2905	0
233	20230913	153000	1259751805	2905	2905	2905	2905	8040
234	20230913	152900	1236395605	2910	2910	2910	2910	0
235	20230913	152800	1236395605	2910	2910	2910	2910	0
236	20230913	152700	1236395605	2910	2910	2910	2910	0
237	20230913	152600	1236395605	2910	2910	2910	2910	0
238	20230913	152500	1236395605	2910	2910	2910	2910	0
239	20230913	152400	1236395605	2910	2910	2910	2910	0
240	20230913	152300	1236395605	2910	2910	2910	2910	0
241	20230913	152200	1236395605	2910	2910	2910	2910	0
242	20230913	152100	1236395605	2910	2910	2910	2910	0
243	20230913	152000	1236395605	2910	2910	2910	2910	0
244	20230913	151900	1236395605	2910	2910	2910	2910	2105
245	20230913	151800	1230270055	2910	2920	2920	2910	519
246	20230913	151700	1228757205	2925	2925	2925	2925	25
247	20230913	151600	1228684080	2925	2925	2925	2925	74
248	20230913	151500	1228467630	2925	2925	2925	2925	343
249	20230913	151400	1227464355	2910	2915	2915	2910	1733
250	20230913	151300	1222413375	2925	2925	2925	2925	2
251	20230913	151200	1222407525	2920	2925	2925	2920	676
252	20230913	151100	1220432225	2920	2920	2920	2920	1770
253	20230913	151000	1215263825	2915	2915	2915	2915	0
254	20230913	150900	1215263825	2915	2910	2915	2910	1765
255	20230913	150800	1210122740	2910	2910	2910	2910	500
256	20230913	150700	1208667740	2910	2910	2910	2910	0
257	20230913	150600	1208667740	2910	2910	2910	2910	86
258	20230913	150500	1208417480	2915	2920	2920	2915	3621
259	20230913	150400	1197861205	2920	2920	2920	2920	991
260	20230913	150300	1194967485	2920	2920	2920	2920	500
261	20230913	150200	1193507485	2920	2920	2920	2920	171
262	20230913	150100	1193008165	2920	2920	2920	2920	241
263	20230913	150000	1192304445	2915	2915	2915	2915	16
264	20230913	145900	1192257805	2915	2920	2920	2915	560
265	20230913	145800	1190625300	2920	2920	2920	2920	0
266	20230913	145700	1190625300	2920	2920	2920	2920	30
267	20230913	145600	1190537700	2915	2920	2920	2915	903
268	20230913	145500	1187903440	2915	2915	2920	2915	341
269	20230913	145400	1186909375	2915	2915	2915	2915	2
270	20230913	145300	1186903545	2920	2915	2920	2915	1150
271	20230913	145200	1183551285	2920	2920	2925	2920	474
272	20230913	145100	1182166905	2925	2925	2925	2925	32
273	20230913	145000	1182073305	2925	2925	2925	2925	0
274	20230913	144900	1182073305	2925	2925	2925	2925	58
275	20230913	144800	1181903655	2920	2920	2920	2920	805
276	20230913	144700	1179553055	2915	2915	2915	2915	1100
277	20230913	144600	1176346555	2910	2915	2920	2910	190
278	20230913	144500	1175793210	2910	2910	2915	2910	3019
279	20230913	144400	1167007915	2915	2915	2915	2915	415
280	20230913	144300	1165798190	2915	2915	2915	2915	1000
281	20230913	144200	1162883190	2910	2910	2910	2910	0
282	20230913	144100	1162883190	2910	2910	2910	2910	274
283	20230913	144000	1162085850	2910	2920	2920	2910	3775
284	20230913	143900	1151100520	2920	2920	2920	2920	20
285	20230913	143800	1151042120	2915	2915	2915	2910	151
286	20230913	143700	1150601960	2920	2920	2920	2920	0
287	20230913	143600	1150601960	2920	2920	2920	2920	4
288	20230913	143500	1150590280	2915	2915	2915	2915	1
289	20230913	143400	1150587365	2915	2915	2915	2915	1010
290	20230913	143300	1147643215	2920	2920	2920	2920	0
291	20230913	143200	1147643215	2920	2920	2920	2920	0
292	20230913	143100	1147643215	2920	2920	2920	2920	1000
293	20230913	143000	1144723215	2925	2920	2925	2920	343
294	20230913	142900	1143720260	2910	2915	2915	2910	3030
295	20230913	142800	1134887815	2915	2920	2920	2915	8
296	20230913	142700	1134864475	2920	2920	2920	2920	100
297	20230913	142600	1134572475	2920	2915	2925	2915	102
298	20230913	142500	1134274635	2925	2925	2925	2925	1
299	20230913	142400	1134271710	2930	2930	2930	2930	1
300	20230913	142300	1134268780	2915	2920	2930	2915	115
301	20230913	142200	1133932975	2920	2915	2920	2915	1148
302	20230913	142100	1130580835	2910	2910	2910	2910	0
303	20230913	142000	1130580835	2910	2915	2915	2910	3
304	20230913	141900	1130572100	2915	2920	2920	2910	97
305	20230913	141800	1130289345	2905	2905	2905	2905	0
306	20230913	141700	1130289345	2905	2905	2905	2905	0
307	20230913	141600	1130289345	2905	2925	2925	2905	15737
308	20230913	141500	1084462110	2930	2930	2930	2930	130
309	20230913	141400	1084081210	2920	2920	2920	2920	0
310	20230913	141300	1084081210	2920	2920	2920	2920	0
311	20230913	141200	1084081210	2920	2920	2920	2920	200
312	20230913	141100	1083497210	2920	2920	2920	2920	43
313	20230913	141000	1083371650	2920	2920	2920	2920	0
314	20230913	140900	1083371650	2920	2920	2920	2920	0
315	20230913	140800	1083371650	2920	2920	2920	2920	0
316	20230913	140700	1083371650	2920	2920	2920	2920	267
317	20230913	140600	1082592010	2935	2935	2935	2935	0
318	20230913	140500	1082592010	2935	2935	2935	2935	0
319	20230913	140400	1082592010	2935	2935	2935	2935	1
320	20230913	140300	1082589075	2920	2925	2925	2920	500
321	20230913	140200	1081126925	2940	2940	2940	2940	0
322	20230913	140100	1081126925	2940	2940	2940	2940	0
323	20230913	140000	1081126925	2940	2940	2940	2940	0
324	20230913	135900	1081126925	2940	2940	2940	2940	0
325	20230913	135800	1081126925	2940	2940	2940	2940	0
326	20230913	135700	1081126925	2940	2940	2940	2940	0
327	20230913	135600	1081126925	2940	2940	2940	2940	1002
328	20230913	135500	1078181045	2935	2930	2935	2930	1385
329	20230913	135400	1074116495	2930	2930	2935	2930	1281
330	20230913	135300	1070358160	2935	2935	2935	2935	5
331	20230913	135200	1070343485	2935	2935	2935	2935	100
332	20230913	135100	1070049985	2925	2930	2930	2925	367
333	20230913	135000	1068976445	2925	2925	2925	2925	5
334	20230913	134900	1068961820	2925	2925	2925	2925	0
335	20230913	134800	1068961820	2925	2925	2925	2925	0
336	20230913	134700	1068961820	2925	2925	2925	2925	559
337	20230913	134600	1067326745	2925	2925	2925	2925	1000
338	20230913	134500	1064401745	2925	2925	2925	2925	0
339	20230913	134400	1064401745	2925	2925	2925	2925	0
340	20230913	134300	1064401745	2925	2925	2925	2925	11
341	20230913	134200	1064369570	2925	2925	2925	2925	510
342	20230913	134100	1062877820	2925	2925	2925	2925	0
343	20230913	134000	1062877820	2925	2925	2925	2925	510
344	20230913	133900	1061386070	2925	2910	2925	2910	963
345	20230913	133800	1058583620	2915	2915	2915	2915	2000
346	20230913	133700	1052753620	2920	2920	2920	2920	312
347	20230913	133600	1051842580	2920	2925	2925	2920	1423
348	20230913	133500	1047682195	2925	2925	2925	2925	37
349	20230913	133400	1047573970	2925	2930	2930	2925	2247
350	20230913	133300	1040998805	2930	2925	2930	2925	135
351	20230913	133200	1040603755	2925	2925	2925	2925	0
352	20230913	133100	1040603755	2925	2920	2925	2920	305
353	20230913	133000	1039713005	2925	2925	2925	2920	287
354	20230913	132900	1038873715	2925	2925	2925	2925	210
355	20230913	132800	1038259465	2920	2920	2920	2920	0
356	20230913	132700	1038259465	2920	2920	2920	2920	0
357	20230913	132600	1038259465	2920	2920	2920	2920	0
358	20230913	132500	1038259465	2920	2920	2920	2920	0
359	20230913	132400	1038259465	2920	2920	2920	2920	98
360	20230913	132300	1037973305	2920	2920	2920	2920	0
361	20230913	132200	1037973305	2920	2920	2920	2920	0
362	20230913	132100	1037973305	2920	2920	2920	2920	1
363	20230913	132000	1037970385	2925	2925	2925	2925	100
364	20230913	131900	1037677885	2925	2925	2925	2925	0
365	20230913	131800	1037677885	2925	2925	2925	2925	0
366	20230913	131700	1037677885	2925	2925	2925	2925	0
367	20230913	131600	1037677885	2925	2925	2925	2925	1
368	20230913	131500	1037674960	2915	2915	2915	2915	150
369	20230913	131400	1037237710	2925	2925	2925	2925	0
370	20230913	131300	1037237710	2925	2910	2925	2910	863
371	20230913	131200	1034726365	2910	2910	2910	2910	99
372	20230913	131100	1034438275	2915	2910	2915	2910	240
373	20230913	131000	1033739375	2915	2915	2915	2915	499
374	20230913	130900	1032284790	2915	2915	2915	2915	1501
375	20230913	130800	1027909375	2915	2915	2915	2915	10
376	20230913	130700	1027880225	2915	2915	2915	2915	0
377	20230913	130600	1027880225	2915	2925	2925	2915	3800
378	20230913	130500	1016794725	2925	2925	2925	2925	0
379	20230913	130400	1016794725	2925	2925	2925	2925	1
380	20230913	130300	1016791800	2920	2920	2920	2920	100
381	20230913	130200	1016499800	2920	2920	2920	2920	808
382	20230913	130100	1014140440	2920	2920	2920	2920	1527
383	20230913	130000	1009681600	2915	2915	2915	2915	0
384	20230913	125900	1009681600	2915	2920	2920	2915	478
385	20230913	125800	1008285865	2920	2920	2920	2920	8
386	20230913	125700	1008262505	2920	2920	2920	2920	10
387	20230913	125600	1008233305	2920	2915	2920	2915	9
388	20230913	125500	1008207050	2915	2915	2915	2915	43
389	20230913	125400	1008081705	2915	2915	2915	2915	5
390	20230913	125300	1008067130	2915	2915	2915	2915	59
391	20230913	125200	1007895145	2915	2915	2915	2915	5
392	20230913	125100	1007880570	2915	2915	2915	2915	9
393	20230913	125000	1007854335	2915	2915	2915	2915	5
394	20230913	124900	1007839760	2915	2915	2915	2915	5
395	20230913	124800	1007825185	2910	2910	2910	2910	9
396	20230913	124700	1007798995	2930	2920	2930	2910	2040
397	20230913	124600	1001841735	2920	2920	2920	2920	5
398	20230913	124500	1001827135	2920	2925	2930	2920	537
399	20230913	124400	1000256425	2925	2925	2925	2925	4
400	20230913	124300	1000244725	2920	2920	2920	2920	9
401	20230913	124200	1000218445	2920	2920	2920	2920	5
402	20230913	124100	1000203845	2920	2920	2920	2920	4
403	20230913	124000	1000192165	2920	2920	2920	2920	9
404	20230913	123900	1000165885	2920	2920	2920	2920	5
405	20230913	123800	1000151285	2920	2920	2920	2920	905
406	20230913	123700	997508685	2910	2910	2910	2910	9
407	20230913	123600	997482495	2910	2915	2915	2910	505
408	20230913	123500	996010445	2910	2910	2910	2910	1031
409	20230913	123400	993010235	2910	2910	2910	2910	857
410	20230913	123300	990516365	2910	2910	2910	2910	5
411	20230913	123200	990501815	2910	2910	2910	2910	9
412	20230913	123100	990475625	2910	2915	2915	2910	4264
413	20230913	123000	978067365	2915	2920	2920	2915	5447
414	20230913	122900	962168375	2920	2920	2920	2920	204
415	20230913	122800	961572695	2920	2930	2930	2920	23
416	20230913	122700	961505355	2920	2920	2920	2920	1009
417	20230913	122600	958559075	2925	2920	2925	2920	504
418	20230913	122500	957084895	2920	2925	2925	2920	675
419	20230913	122400	955110545	2925	2930	2930	2925	69
420	20230913	122300	954908420	2930	2925	2930	2925	9
421	20230913	122200	954882070	2925	2920	2925	2920	9
422	20230913	122100	954855765	2920	2920	2920	2920	1219
423	20230913	122000	951296285	2920	2920	2920	2920	308
424	20230913	121900	950396925	2920	2920	2920	2920	9
425	20230913	121800	950370645	2925	2925	2925	2925	2026
426	20230913	121700	944444595	2925	2925	2925	2925	223
427	20230913	121600	943792320	2930	2925	2930	2920	35
428	20230913	121500	943689960	2920	2920	2920	2920	5
429	20230913	121400	943675360	2920	2920	2920	2920	9
430	20230913	121300	943649080	2920	2920	2920	2920	5
431	20230913	121200	943634480	2920	2920	2920	2920	4
432	20230913	121100	943622800	2920	2920	2920	2920	10
433	20230913	121000	943593600	2920	2925	2925	2920	145
434	20230913	120900	943169580	2925	2925	2925	2925	21
435	20230913	120800	943108155	2930	2920	2930	2920	5
436	20230913	120700	943093545	2920	2920	2920	2920	5
437	20230913	120600	943078945	2920	2920	2940	2920	10
438	20230913	120500	943049725	2920	2930	2930	2920	4908
439	20230913	120400	928688620	2940	2935	2940	2930	1499
440	20230913	120300	924289060	2935	2935	2935	2935	5
441	20230913	120200	924274385	2935	2935	2945	2935	19
442	20230913	120100	924218480	2935	2950	2950	2935	317
443	20230913	120000	923286515	2940	2940	2940	2940	37
444	20230913	115900	923177735	2940	2940	2940	2940	44
445	20230913	115800	923048375	2940	2940	2940	2940	9
446	20230913	115700	923021915	2935	2935	2935	2935	13
447	20230913	115600	922983760	2935	2935	2935	2935	59
448	20230913	115500	922810595	2935	2940	2940	2935	107
449	20230913	115400	922496540	2940	2940	2940	2940	4
450	20230913	115300	922484780	2940	2935	2940	2935	159
451	20230913	115200	922017840	2935	2935	2935	2935	5
452	20230913	115100	922003165	2935	2935	2940	2935	176
453	20230913	115000	921486555	2930	2930	2930	2930	192
454	20230913	114900	920923995	2930	2935	2935	2930	737
455	20230913	114800	918760925	2935	2935	2935	2935	38
456	20230913	114700	918649395	2935	2940	2940	2935	41
457	20230913	114600	918528875	2940	2940	2940	2935	52
458	20230913	114500	918376020	2935	2935	2940	2935	14
459	20230913	114400	918334905	2950	2950	2950	2940	117
460	20230913	114300	917989795	2950	2940	2950	2940	10
461	20230913	114200	917960385	2940	2940	2940	2940	442
462	20230913	114100	916660905	2940	2940	2940	2940	158
463	20230913	114000	916196385	2935	2935	2940	2935	55
464	20230913	113900	916034730	2935	2935	2935	2935	5
465	20230913	113800	916020055	2935	2935	2945	2935	221
466	20230913	113700	915371400	2930	2930	2930	2930	27
467	20230913	113600	915292290	2930	2930	2930	2930	17
468	20230913	113500	915242480	2930	2930	2930	2930	9
469	20230913	113400	915216110	2930	2930	2930	2930	69
470	20230913	113300	915013940	2930	2930	2930	2930	44
471	20230913	113200	914885020	2930	2930	2930	2930	114
472	20230913	113100	914551000	2930	2935	2935	2930	105
473	20230913	113000	914242850	2930	2925	2930	2925	9
474	20230913	112900	914216505	2925	2925	2935	2925	333
475	20230913	112800	913242080	2925	2925	2930	2925	10
476	20230913	112700	913212825	2930	2920	2930	2920	6
477	20230913	112600	913195295	2920	2920	2920	2920	104
478	20230913	112500	912891615	2920	2925	2925	2920	461
479	20230913	112400	911545215	2920	2920	2920	2920	5
480	20230913	112300	911530615	2920	2915	2920	2915	23
481	20230913	112200	911463475	2925	2925	2925	2915	3358
482	20230913	112100	901666405	2925	2915	2925	2915	529
483	20230913	112000	900121050	2915	2915	2915	2915	99
484	20230913	111900	899832465	2915	2920	2920	2915	1187
485	20230913	111800	896366470	2920	2925	2925	2920	13
486	20230913	111700	896328465	2925	2920	2925	2920	121
487	20230913	111600	895974985	2925	2920	2925	2920	1982
488	20230913	111500	890180940	2925	2930	2930	2925	3561
489	20230913	111400	879752560	2930	2940	2940	2930	2857
490	20230913	111300	871358970	2940	2940	2940	2940	1505
491	20230913	111200	866934270	2940	2940	2940	2940	9
492	20230913	111100	866907810	2940	2940	2940	2940	4
493	20230913	111000	866896050	2940	2940	2940	2940	245
494	20230913	110900	866175750	2945	2945	2950	2945	1194
495	20230913	110800	862659415	2945	2950	2950	2945	5
496	20230913	110700	862644685	2945	2940	2945	2940	1108
497	20230913	110600	859382650	2940	2940	2950	2940	441
498	20230913	110500	858081790	2945	2940	2945	2935	520
499	20230913	110400	856553300	2940	2940	2940	2940	1709
500	20230913	110300	851528840	2945	2945	2945	2945	350
501	20230913	110200	850498090	2940	2940	2940	2940	5
502	20230913	110100	850483390	2940	2935	2940	2935	203
503	20230913	110000	849886595	2940	2940	2940	2935	15
504	20230913	105900	849842515	2935	2935	2940	2935	968
505	20230913	105800	847000685	2930	2945	2945	2930	56
506	20230913	105700	846835840	2950	2935	2950	2925	3104
507	20230913	105600	837751585	2930	2935	2935	2930	409
508	20230913	105500	836552145	2935	2955	2955	2935	10400
509	20230913	105400	805934090	2950	2955	2960	2950	3285
510	20230913	105300	796228950	2955	2960	2960	2955	885
511	20230913	105200	793612905	2960	2955	2960	2955	105
512	20230913	105100	793302130	2955	2965	2970	2955	4425
513	20230913	105000	780193960	2970	2965	2970	2965	849
514	20230913	104900	777676620	2965	2965	2965	2965	5
515	20230913	104800	777661795	2965	2965	2970	2965	687
516	20230913	104700	775624600	2965	2965	2970	2965	1350
517	20230913	104600	771621765	2965	2970	2970	2965	948
518	20230913	104500	768810545	2975	2970	2975	2965	1753
519	20230913	104400	763607415	2970	2965	2970	2965	1288
520	20230913	104300	759785705	2970	2975	2975	2970	6654
521	20230913	104200	739996050	2975	2970	2975	2970	533
522	20230913	104100	738411290	2970	2985	2985	2970	10248
523	20230913	104000	707899580	2985	2980	3000	2980	531
524	20230913	103900	706316925	2985	2990	2990	2985	4543
525	20230913	103800	692756045	2985	2985	3000	2985	280
526	20230913	103700	691919880	2990	2990	2990	2990	2552
527	20230913	103600	684289400	2990	3005	3005	2990	3123
528	20230913	103500	674939135	2995	3000	3010	2995	1292
529	20230913	103400	671063060	3000	3010	3010	3000	910
530	20230913	103300	668331230	3000	3000	3000	3000	37
531	20230913	103200	668220230	3015	3010	3015	3000	1398
532	20230913	103100	664020530	3025	3015	3030	3015	964
533	20230913	103000	661104155	3010	3005	3015	3005	4222
534	20230913	102900	648397030	3005	3005	3005	3000	1451
535	20230913	102800	644041540	3000	2995	3000	2995	439
536	20230913	102700	642725240	3000	3000	3000	3000	0
537	20230913	102600	642725240	3000	3005	3005	3000	473
538	20230913	102500	641304500	3005	3005	3005	3005	765
539	20230913	102400	639005675	3005	3000	3005	3000	935
540	20230913	102300	636200665	3000	3010	3010	3000	1783
541	20230913	102200	630842550	3010	3000	3010	3000	459
542	20230913	102100	629464250	3005	3000	3010	3000	3642
543	20230913	102000	618536875	3000	3010	3010	3000	2160
544	20230913	101900	612056355	3005	3005	3005	3005	33
545	20230913	101800	611957190	3015	3000	3015	3000	5128
546	20230913	101700	596519990	2995	2990	3000	2990	892
547	20230913	101600	593847960	2990	2990	2990	2990	0
548	20230913	101500	593847960	2990	2990	2990	2990	20
549	20230913	101400	593788160	2990	2990	2990	2990	410
550	20230913	101300	592562260	2990	2990	2990	2990	1194
551	20230913	101200	588992200	2990	2995	2995	2990	2832
552	20230913	101100	580524370	2990	3005	3005	2990	296
553	20230913	101000	579638500	3005	2995	3005	2995	235
554	20230913	100900	578934375	2990	2990	2990	2990	2075
555	20230913	100800	572730125	2995	3000	3000	2995	2772
556	20230913	100700	564426735	3005	3005	3005	3005	1000
557	20230913	100600	561421735	3005	3005	3005	3005	700
558	20230913	100500	559318235	3005	3005	3010	3005	501
559	20230913	100400	557812725	3000	3010	3010	3000	4094
560	20230913	100300	545522320	3010	3010	3010	3010	103
561	20230913	100200	545212290	3010	3010	3010	3000	798
562	20230913	100100	542811240	3005	3005	3005	3005	764
563	20230913	100000	540515420	3005	3005	3005	3000	186
564	20230913	095900	539957340	3010	3010	3010	3010	352
565	20230913	095800	538897820	3000	3000	3000	3000	0
566	20230913	095700	538897820	3000	3000	3000	3000	5526
567	20230913	095600	522319820	3000	3000	3000	3000	100
568	20230913	095500	522019820	3000	3000	3000	3000	2449
569	20230913	095400	514672820	3000	3000	3010	3000	773
570	20230913	095300	512350320	3000	3000	3000	3000	624
571	20230913	095200	510478320	2995	2995	2995	2990	1035
572	20230913	095100	507378500	3000	3000	3000	3000	800
573	20230913	095000	504978500	3000	2985	3000	2985	2
574	20230913	094900	504972515	2985	2990	2990	2985	374
575	20230913	094800	503854580	2990	2990	2990	2990	321
576	20230913	094700	502894790	3000	2985	3000	2985	110
577	20230913	094600	502564875	2985	2985	2985	2985	778
578	20230913	094500	500242545	2985	2995	2995	2985	625
579	20230913	094400	498376910	2990	2990	3000	2990	2735
580	20230913	094300	490199250	2990	3005	3005	2990	462
581	20230913	094200	488816310	3005	2990	3005	2990	2271
582	20230913	094100	482025810	2985	2990	2990	2985	894
583	20230913	094000	479356265	2990	2990	2990	2985	357
584	20230913	093900	478289870	2985	2985	2990	2985	1988
585	20230913	093800	472352580	2985	2995	3000	2985	2654
586	20230913	093700	464419505	2990	2995	3000	2990	4344
587	20230913	093600	451418560	3000	3015	3015	3000	1319
588	20230913	093500	447461295	3005	3005	3015	3005	971
589	20230913	093400	444541730	3015	3015	3015	3015	3408
590	20230913	093300	434266610	3015	3000	3015	3000	927
591	20230913	093200	431485535	3015	3005	3015	3005	464
592	20230913	093100	430091105	3000	3005	3005	3000	3
593	20230913	093000	430082095	3000	2995	3000	2995	292
594	20230913	092900	429207550	3000	3000	3005	2995	2527
595	20230913	092800	421634355	2995	3000	3005	2995	3447
596	20230913	092700	411294850	3005	3005	3005	3005	803
597	20230913	092600	408881835	3010	3005	3015	3005	1155
598	20230913	092500	405410820	3005	3020	3020	3005	2345
599	20230913	092400	398344520	3025	3045	3045	3015	9318
600	20230913	092300	370113215	3045	3030	3045	3030	4631
601	20230913	092200	356030155	3035	3030	3035	3030	2097
602	20230913	092100	349669290	3030	3015	3035	3015	16230
603	20230913	092000	300579200	3010	3010	3010	3005	1658
604	20230913	091900	295590860	3010	3015	3015	3010	2018
605	20230913	091800	289515995	3005	3000	3005	3000	2497
606	20230913	091700	282020050	3000	3005	3005	3000	2331
607	20230913	091600	275019290	3010	3010	3020	3010	3529
608	20230913	091500	264371785	3020	3025	3025	3015	2551
609	20230913	091400	256666810	3020	3015	3025	3015	896
610	20230913	091300	253962245	3015	3020	3025	3015	1780
611	20230913	091200	248595205	3025	3035	3035	3025	1105
612	20230913	091100	245252550	3035	3010	3035	3005	6285
613	20230913	091000	226207705	3010	3015	3020	3005	7349
614	20230913	090900	204085875	3020	3020	3020	3015	520
615	20230913	090800	202516875	3015	3020	3020	3010	6101
616	20230913	090700	184121190	3020	3030	3040	3020	5111
617	20230913	090600	168659485	3035	3025	3050	3025	11128
618	20230913	090500	134850575	3020	3040	3040	3015	4302
619	20230913	090400	121814575	3040	3020	3045	3000	4588
620	20230913	090300	107930560	3020	3005	3020	2985	3915
621	20230913	090200	96158920	3000	2960	3000	2960	3666
622	20230913	090100	85183765	2955	2965	2970	2950	14044
623	20230913	090000	43646035	2970	2970	2985	2965	14626