KissMeData/066910/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193100	799925530	2400	2400	2400	2400	1330
3	20230906	193000	799925530	2400	2400	2400	2400	0
4	20230906	192900	799925530	2400	2400	2400	2400	0
5	20230906	192800	799925530	2400	2400	2400	2400	0
6	20230906	192700	799925530	2400	2400	2400	2400	0
7	20230906	192600	799925530	2400	2400	2400	2400	0
8	20230906	192500	799925530	2400	2400	2400	2400	0
9	20230906	192400	799925530	2400	2400	2400	2400	0
10	20230906	192300	799925530	2400	2400	2400	2400	0
11	20230906	192200	799925530	2400	2400	2400	2400	0
12	20230906	192100	799925530	2400	2400	2400	2400	0
13	20230906	192000	799925530	2400	2400	2400	2400	0
14	20230906	191900	799925530	2400	2400	2400	2400	0
15	20230906	191800	799925530	2400	2400	2400	2400	0
16	20230906	191700	799925530	2400	2400	2400	2400	0
17	20230906	191600	799925530	2400	2400	2400	2400	0
18	20230906	191500	799925530	2400	2400	2400	2400	0
19	20230906	191400	799925530	2400	2400	2400	2400	0
20	20230906	191300	799925530	2400	2400	2400	2400	0
21	20230906	191200	799925530	2400	2400	2400	2400	0
22	20230906	191100	799925530	2400	2400	2400	2400	0
23	20230906	191000	799925530	2400	2400	2400	2400	0
24	20230906	190900	799925530	2400	2400	2400	2400	0
25	20230906	190800	799925530	2400	2400	2400	2400	0
26	20230906	190700	799925530	2400	2400	2400	2400	0
27	20230906	190600	799925530	2400	2400	2400	2400	0
28	20230906	190500	799925530	2400	2400	2400	2400	0
29	20230906	190400	799925530	2400	2400	2400	2400	0
30	20230906	190300	799925530	2400	2400	2400	2400	0
31	20230906	190200	799925530	2400	2400	2400	2400	0
32	20230906	190100	799925530	2400	2400	2400	2400	1330
33	20230906	190000	799925530	2400	2400	2400	2400	0
34	20230906	185900	799925530	2400	2400	2400	2400	0
35	20230906	185800	799925530	2400	2400	2400	2400	0
36	20230906	185700	799925530	2400	2400	2400	2400	0
37	20230906	185600	799925530	2400	2400	2400	2400	0
38	20230906	185500	799925530	2400	2400	2400	2400	0
39	20230906	185400	799925530	2400	2400	2400	2400	0
40	20230906	185300	799925530	2400	2400	2400	2400	0
41	20230906	185200	799925530	2400	2400	2400	2400	0
42	20230906	185100	799925530	2400	2400	2400	2400	0
43	20230906	185000	799925530	2400	2400	2400	2400	0
44	20230906	184900	799925530	2400	2400	2400	2400	0
45	20230906	184800	799925530	2400	2400	2400	2400	0
46	20230906	184700	799925530	2400	2400	2400	2400	0
47	20230906	184600	799925530	2400	2400	2400	2400	0
48	20230906	184500	799925530	2400	2400	2400	2400	0
49	20230906	184400	799925530	2400	2400	2400	2400	0
50	20230906	184300	799925530	2400	2400	2400	2400	0
51	20230906	184200	799925530	2400	2400	2400	2400	0
52	20230906	184100	799925530	2400	2400	2400	2400	0
53	20230906	184000	799925530	2400	2400	2400	2400	0
54	20230906	183900	799925530	2400	2400	2400	2400	0
55	20230906	183800	799925530	2400	2400	2400	2400	0
56	20230906	183700	799925530	2400	2400	2400	2400	0
57	20230906	183600	799925530	2400	2400	2400	2400	0
58	20230906	183500	799925530	2400	2400	2400	2400	0
59	20230906	183400	799925530	2400	2400	2400	2400	0
60	20230906	183300	799925530	2400	2400	2400	2400	0
61	20230906	183200	799925530	2400	2400	2400	2400	0
62	20230906	183100	799925530	2400	2400	2400	2400	1330
63	20230906	183000	799925530	2400	2400	2400	2400	0
64	20230906	182900	799925530	2400	2400	2400	2400	0
65	20230906	182800	799925530	2400	2400	2400	2400	0
66	20230906	182700	799925530	2400	2400	2400	2400	0
67	20230906	182600	799925530	2400	2400	2400	2400	0
68	20230906	182500	799925530	2400	2400	2400	2400	0
69	20230906	182400	799925530	2400	2400	2400	2400	0
70	20230906	182300	799925530	2400	2400	2400	2400	0
71	20230906	182200	799925530	2400	2400	2400	2400	0
72	20230906	182100	799925530	2400	2400	2400	2400	0
73	20230906	182000	799925530	2400	2400	2400	2400	0
74	20230906	181900	799925530	2400	2400	2400	2400	0
75	20230906	181800	799925530	2400	2400	2400	2400	0
76	20230906	181700	799925530	2400	2400	2400	2400	0
77	20230906	181600	799925530	2400	2400	2400	2400	0
78	20230906	181500	799925530	2400	2400	2400	2400	0
79	20230906	181400	799925530	2400	2400	2400	2400	0
80	20230906	181300	799925530	2400	2400	2400	2400	0
81	20230906	181200	799925530	2400	2400	2400	2400	0
82	20230906	181100	799925530	2400	2400	2400	2400	0
83	20230906	181000	799925530	2400	2400	2400	2400	0
84	20230906	180900	799925530	2400	2400	2400	2400	0
85	20230906	180800	799925530	2400	2400	2400	2400	0
86	20230906	180700	799925530	2400	2400	2400	2400	0
87	20230906	180600	799925530	2400	2400	2400	2400	0
88	20230906	180500	799925530	2400	2400	2400	2400	0
89	20230906	180400	799925530	2400	2400	2400	2400	0
90	20230906	180300	799925530	2400	2400	2400	2400	0
91	20230906	180200	799925530	2400	2400	2400	2400	0
92	20230906	180100	799925530	2400	2400	2400	2400	1330
93	20230906	180000	799925530	2400	2400	2400	2400	0
94	20230906	175900	799925530	2400	2400	2400	2400	0
95	20230906	175800	799925530	2400	2400	2400	2400	0
96	20230906	175700	799925530	2400	2400	2400	2400	0
97	20230906	175600	799925530	2400	2400	2400	2400	0
98	20230906	175500	799925530	2400	2400	2400	2400	0
99	20230906	175400	799925530	2400	2400	2400	2400	0
100	20230906	175300	799925530	2400	2400	2400	2400	0
101	20230906	175200	799925530	2400	2400	2400	2400	0
102	20230906	175100	799925530	2400	2400	2400	2400	0
103	20230906	175000	799925530	2400	2400	2400	2400	0
104	20230906	174900	799925530	2400	2400	2400	2400	0
105	20230906	174800	799925530	2400	2400	2400	2400	0
106	20230906	174700	799925530	2400	2400	2400	2400	0
107	20230906	174600	799925530	2400	2400	2400	2400	0
108	20230906	174500	799925530	2400	2400	2400	2400	0
109	20230906	174400	799925530	2400	2400	2400	2400	0
110	20230906	174300	799925530	2400	2400	2400	2400	0
111	20230906	174200	799925530	2400	2400	2400	2400	0
112	20230906	174100	799925530	2400	2400	2400	2400	0
113	20230906	174000	799925530	2400	2400	2400	2400	0
114	20230906	173900	799925530	2400	2400	2400	2400	0
115	20230906	173800	799925530	2400	2400	2400	2400	0
116	20230906	173700	799925530	2400	2400	2400	2400	0
117	20230906	173600	799925530	2400	2400	2400	2400	0
118	20230906	173500	799925530	2400	2400	2400	2400	0
119	20230906	173400	799925530	2400	2400	2400	2400	0
120	20230906	173300	799925530	2400	2400	2400	2400	0
121	20230906	173200	799925530	2400	2400	2400	2400	0
122	20230906	173100	799925530	2400	2400	2400	2400	1330
123	20230906	173000	799925530	2400	2400	2400	2400	0
124	20230906	172900	799925530	2400	2400	2400	2400	0
125	20230906	172800	799925530	2400	2400	2400	2400	0
126	20230906	172700	799925530	2400	2400	2400	2400	0
127	20230906	172600	799925530	2400	2400	2400	2400	0
128	20230906	172500	799925530	2400	2400	2400	2400	0
129	20230906	172400	799925530	2400	2400	2400	2400	0
130	20230906	172300	799925530	2400	2400	2400	2400	0
131	20230906	172200	799925530	2400	2400	2400	2400	0
132	20230906	172100	799925530	2400	2400	2400	2400	0
133	20230906	172000	799925530	2400	2400	2400	2400	0
134	20230906	171900	799925530	2400	2400	2400	2400	0
135	20230906	171800	799925530	2400	2400	2400	2400	0
136	20230906	171700	799925530	2400	2400	2400	2400	0
137	20230906	171600	799925530	2400	2400	2400	2400	0
138	20230906	171500	799925530	2400	2400	2400	2400	0
139	20230906	171400	799925530	2400	2400	2400	2400	0
140	20230906	171300	799925530	2400	2400	2400	2400	0
141	20230906	171200	799925530	2400	2400	2400	2400	0
142	20230906	171100	799925530	2400	2400	2400	2400	0
143	20230906	171000	799925530	2400	2400	2400	2400	0
144	20230906	170900	799925530	2400	2400	2400	2400	0
145	20230906	170800	799925530	2400	2400	2400	2400	0
146	20230906	170700	799925530	2400	2400	2400	2400	0
147	20230906	170600	799925530	2400	2400	2400	2400	0
148	20230906	170500	799925530	2400	2400	2400	2400	0
149	20230906	170400	799925530	2400	2400	2400	2400	0
150	20230906	170300	799925530	2400	2400	2400	2400	0
151	20230906	170200	799925530	2400	2400	2400	2400	0
152	20230906	170100	799925530	2400	2400	2400	2400	1330
153	20230906	170000	799925530	2400	2400	2400	2400	0
154	20230906	165900	799925530	2400	2400	2400	2400	0
155	20230906	165800	799925530	2400	2400	2400	2400	0
156	20230906	165700	799925530	2400	2400	2400	2400	0
157	20230906	165600	799925530	2400	2400	2400	2400	0
158	20230906	165500	799925530	2400	2400	2400	2400	0
159	20230906	165400	799925530	2400	2400	2400	2400	0
160	20230906	165300	799925530	2400	2400	2400	2400	0
161	20230906	165200	799925530	2400	2400	2400	2400	0
162	20230906	165100	799925530	2400	2400	2400	2400	0
163	20230906	165000	799925530	2400	2400	2400	2400	0
164	20230906	164900	799925530	2400	2400	2400	2400	0
165	20230906	164800	799925530	2400	2400	2400	2400	0
166	20230906	164700	799925530	2400	2400	2400	2400	0
167	20230906	164600	799925530	2400	2400	2400	2400	0
168	20230906	164500	799925530	2400	2400	2400	2400	0
169	20230906	164400	799925530	2400	2400	2400	2400	0
170	20230906	164300	799925530	2400	2400	2400	2400	0
171	20230906	164200	799925530	2400	2400	2400	2400	0
172	20230906	164100	799925530	2400	2400	2400	2400	0
173	20230906	164000	799925530	2400	2400	2400	2400	0
174	20230906	163900	799925530	2400	2400	2400	2400	0
175	20230906	163800	799925530	2400	2400	2400	2400	0
176	20230906	163700	799925530	2400	2400	2400	2400	0
177	20230906	163600	799925530	2400	2400	2400	2400	0
178	20230906	163500	799925530	2400	2400	2400	2400	0
179	20230906	163400	799925530	2400	2400	2400	2400	0
180	20230906	163300	799925530	2400	2400	2400	2400	0
181	20230906	163200	799925530	2400	2400	2400	2400	0
182	20230906	163100	799925530	2400	2400	2400	2400	1330
183	20230906	163000	799925530	2400	2400	2400	2400	0
184	20230906	162900	799925530	2400	2400	2400	2400	0
185	20230906	162800	799925530	2400	2400	2400	2400	0
186	20230906	162700	799925530	2400	2400	2400	2400	0
187	20230906	162600	799925530	2400	2400	2400	2400	0
188	20230906	162500	799925530	2400	2400	2400	2400	0
189	20230906	162400	799925530	2400	2400	2400	2400	0
190	20230906	162300	799925530	2400	2400	2400	2400	0
191	20230906	162200	799925530	2400	2400	2400	2400	0
192	20230906	162100	799925530	2400	2400	2400	2400	0
193	20230906	162000	799925530	2400	2400	2400	2400	0
194	20230906	161900	799925530	2400	2400	2400	2400	0
195	20230906	161800	799925530	2400	2400	2400	2400	0
196	20230906	161700	799925530	2400	2400	2400	2400	0
197	20230906	161600	799925530	2400	2400	2400	2400	0
198	20230906	161500	799925530	2400	2400	2400	2400	0
199	20230906	161400	799925530	2400	2400	2400	2400	0
200	20230906	161300	799925530	2400	2400	2400	2400	0
201	20230906	161200	799925530	2400	2400	2400	2400	0
202	20230906	161100	799925530	2400	2400	2400	2400	0
203	20230906	161000	799925530	2400	2400	2400	2400	0
204	20230906	160900	799925530	2400	2400	2400	2400	0
205	20230906	160800	799925530	2400	2400	2400	2400	0
206	20230906	160700	799925530	2400	2400	2400	2400	0
207	20230906	160600	799925530	2400	2400	2400	2400	0
208	20230906	160500	799925530	2400	2400	2400	2400	0
209	20230906	160400	799925530	2400	2400	2400	2400	0
210	20230906	160300	799925530	2400	2400	2400	2400	0
211	20230906	160200	799925530	2400	2400	2400	2400	0
212	20230906	160100	799925530	2400	2400	2400	2400	1330
213	20230906	160000	799925530	2400	2400	2400	2400	0
214	20230906	155900	799925530	2400	2400	2400	2400	0
215	20230906	155800	799925530	2400	2400	2400	2400	0
216	20230906	155700	799925530	2400	2400	2400	2400	0
217	20230906	155600	799925530	2400	2400	2400	2400	0
218	20230906	155500	799925530	2400	2400	2400	2400	0
219	20230906	155400	799925530	2400	2400	2400	2400	0
220	20230906	155300	799925530	2400	2400	2400	2400	0
221	20230906	155200	799925530	2400	2400	2400	2400	0
222	20230906	155100	799925530	2400	2400	2400	2400	0
223	20230906	155000	799925530	2400	2400	2400	2400	0
224	20230906	154900	799925530	2400	2400	2400	2400	0
225	20230906	154800	799925530	2400	2400	2400	2400	0
226	20230906	154700	799925530	2400	2400	2400	2400	0
227	20230906	154600	799925530	2400	2400	2400	2400	0
228	20230906	154500	799925530	2400	2400	2400	2400	0
229	20230906	154400	799925530	2400	2400	2400	2400	0
230	20230906	154300	799925530	2400	2400	2400	2400	0
231	20230906	154200	799925530	2400	2400	2400	2400	0
232	20230906	154100	799925530	2400	2400	2400	2400	0
233	20230906	154000	799925530	2400	2400	2400	2400	0
234	20230906	153900	799925530	2400	2400	2400	2400	0
235	20230906	153800	799925530	2400	2400	2400	2400	0
236	20230906	153700	799925530	2400	2400	2400	2400	0
237	20230906	153600	799925530	2400	2400	2400	2400	0
238	20230906	153500	799925530	2400	2400	2400	2400	0
239	20230906	153400	799925530	2400	2400	2400	2400	0
240	20230906	153300	799925530	2400	2400	2400	2400	0
241	20230906	153200	799925530	2400	2400	2400	2400	0
242	20230906	153100	799925530	2400	2400	2400	2400	1330
243	20230906	153000	799925530	2400	2400	2400	2400	1330
244	20230906	152900	796733530	2395	2395	2395	2395	0
245	20230906	152800	796733530	2395	2395	2395	2395	0
246	20230906	152700	796733530	2395	2395	2395	2395	0
247	20230906	152600	796733530	2395	2395	2395	2395	0
248	20230906	152500	796733530	2395	2395	2395	2395	0
249	20230906	152400	796733530	2395	2395	2395	2395	0
250	20230906	152300	796733530	2395	2395	2395	2395	0
251	20230906	152200	796733530	2395	2395	2395	2395	0
252	20230906	152100	796733530	2395	2395	2395	2395	0
253	20230906	152000	796733530	2395	2395	2395	2395	0
254	20230906	151900	796733530	2395	2385	2395	2385	33
255	20230906	151800	796654690	2385	2380	2385	2380	252
256	20230906	151700	796053675	2375	2365	2380	2360	96
257	20230906	151600	795825825	2355	2380	2380	2355	26652
258	20230906	151500	732882185	2380	2380	2380	2380	0
259	20230906	151400	732882185	2380	2380	2380	2380	140
260	20230906	151300	732548985	2380	2380	2380	2380	661
261	20230906	151200	730975805	2380	2380	2380	2380	7
262	20230906	151100	730959145	2380	2380	2380	2380	10
263	20230906	151000	730935345	2380	2380	2380	2380	63
264	20230906	150900	730785405	2380	2380	2380	2380	0
265	20230906	150800	730785405	2380	2380	2380	2380	0
266	20230906	150700	730785405	2380	2380	2380	2380	0
267	20230906	150600	730785405	2380	2380	2380	2380	217
268	20230906	150500	730268945	2380	2380	2380	2380	3535
269	20230906	150400	721855645	2380	2380	2380	2380	0
270	20230906	150300	721855645	2380	2380	2380	2380	1475
271	20230906	150200	718345145	2380	2380	2380	2380	0
272	20230906	150100	718345145	2380	2380	2380	2380	10357
273	20230906	150000	693695485	2380	2380	2380	2380	762
274	20230906	145900	691881925	2380	2380	2380	2380	0
275	20230906	145800	691881925	2380	2380	2380	2380	20
276	20230906	145700	691834325	2385	2385	2385	2385	159
277	20230906	145600	691455110	2385	2385	2385	2380	2821
278	20230906	145500	684736840	2400	2400	2400	2400	2000
279	20230906	145400	679936840	2410	2365	2410	2365	2433
280	20230906	145300	674132000	2355	2395	2395	2355	41959
281	20230906	145200	574589960	2395	2395	2400	2395	508
282	20230906	145100	573372760	2400	2395	2400	2395	350
283	20230906	145000	572534335	2395	2395	2395	2395	100
284	20230906	144900	572294835	2395	2395	2395	2390	2785
285	20230906	144800	565630830	2400	2400	2400	2400	100
286	20230906	144700	565390830	2400	2400	2400	2400	121
287	20230906	144600	565100430	2400	2400	2400	2400	10
288	20230906	144500	565076430	2400	2395	2400	2395	13
289	20230906	144400	565045245	2400	2395	2400	2395	39
290	20230906	144300	564951835	2400	2395	2400	2395	41
291	20230906	144200	564853625	2395	2405	2405	2395	1011
292	20230906	144100	562432270	2405	2405	2405	2405	50
293	20230906	144000	562312020	2410	2410	2410	2410	0
294	20230906	143900	562312020	2410	2405	2410	2405	25
295	20230906	143800	562251890	2405	2405	2405	2405	50
296	20230906	143700	562131640	2405	2395	2405	2395	30
297	20230906	143600	562059770	2395	2395	2395	2395	10
298	20230906	143500	562035820	2395	2395	2395	2395	125
299	20230906	143400	561736445	2400	2395	2400	2395	23
300	20230906	143300	561681295	2395	2395	2395	2395	258
301	20230906	143200	561063385	2395	2395	2395	2395	9
302	20230906	143100	561041830	2395	2395	2395	2395	58
303	20230906	143000	560902920	2395	2395	2395	2395	14
304	20230906	142900	560869390	2390	2390	2390	2390	0
305	20230906	142800	560869390	2390	2390	2390	2390	8
306	20230906	142700	560850270	2390	2395	2400	2390	9100
307	20230906	142600	539087730	2400	2405	2405	2400	2544
308	20230906	142500	532979620	2410	2410	2410	2410	0
309	20230906	142400	532979620	2410	2410	2410	2410	0
310	20230906	142300	532979620	2410	2415	2415	2410	648
311	20230906	142200	531417925	2425	2425	2425	2425	0
312	20230906	142100	531417925	2425	2405	2425	2405	11738
313	20230906	142000	503179780	2390	2395	2395	2390	10000
314	20230906	141900	479253915	2400	2400	2400	2400	140
315	20230906	141800	478917915	2400	2400	2400	2400	1205
316	20230906	141700	476025915	2400	2400	2400	2395	2665
317	20230906	141600	469631010	2400	2405	2405	2400	6801
318	20230906	141500	453287755	2410	2410	2410	2410	0
319	20230906	141400	453287755	2410	2410	2410	2410	1000
320	20230906	141300	450877755	2405	2405	2405	2405	315
321	20230906	141200	450120180	2405	2405	2405	2405	0
322	20230906	141100	450120180	2405	2405	2405	2405	0
323	20230906	141000	450120180	2405	2405	2405	2405	4041
324	20230906	140900	440401575	2410	2410	2410	2410	6351
325	20230906	140800	425095665	2415	2415	2415	2415	0
326	20230906	140700	425095665	2415	2415	2415	2415	0
327	20230906	140600	425095665	2415	2415	2415	2415	0
328	20230906	140500	425095665	2415	2415	2415	2415	5
329	20230906	140400	425083590	2410	2410	2410	2410	80
330	20230906	140300	424890790	2415	2415	2415	2415	2196
331	20230906	140200	419587450	2425	2425	2425	2425	7
332	20230906	140100	419570475	2425	2425	2425	2425	0
333	20230906	140000	419570475	2425	2425	2425	2425	6
334	20230906	135900	419555925	2425	2425	2425	2425	0
335	20230906	135800	419555925	2425	2425	2425	2425	0
336	20230906	135700	419555925	2425	2425	2425	2425	0
337	20230906	135600	419555925	2425	2425	2425	2425	5
338	20230906	135500	419543800	2420	2420	2420	2420	0
339	20230906	135400	419543800	2420	2420	2420	2420	0
340	20230906	135300	419543800	2420	2420	2420	2420	0
341	20230906	135200	419543800	2420	2425	2425	2420	2375
342	20230906	135100	413795800	2425	2425	2425	2425	0
343	20230906	135000	413795800	2425	2425	2425	2425	0
344	20230906	134900	413795800	2425	2425	2425	2425	0
345	20230906	134800	413795800	2425	2425	2425	2425	1
346	20230906	134700	413793375	2425	2425	2425	2425	46
347	20230906	134600	413681825	2420	2420	2420	2420	7
348	20230906	134500	413664885	2425	2425	2425	2425	6
349	20230906	134400	413650335	2425	2420	2425	2420	201
350	20230906	134300	413162915	2425	2420	2425	2420	21
351	20230906	134200	413112090	2420	2420	2420	2420	23
352	20230906	134100	413056430	2420	2420	2420	2420	541
353	20230906	134000	411747210	2425	2425	2425	2425	103
354	20230906	133900	411497435	2425	2425	2425	2425	0
355	20230906	133800	411497435	2425	2425	2425	2425	0
356	20230906	133700	411497435	2425	2425	2425	2425	0
357	20230906	133600	411497435	2425	2425	2425	2425	10
358	20230906	133500	411473185	2425	2425	2425	2425	1348
359	20230906	133400	408204285	2430	2430	2430	2430	0
360	20230906	133300	408204285	2430	2430	2430	2430	4
361	20230906	133200	408194565	2430	2430	2430	2430	241
362	20230906	133100	407608935	2430	2430	2430	2430	0
363	20230906	133000	407608935	2430	2430	2430	2430	0
364	20230906	132900	407608935	2430	2430	2430	2430	0
365	20230906	132800	407608935	2430	2430	2430	2430	200
366	20230906	132700	407122935	2425	2425	2425	2425	0
367	20230906	132600	407122935	2425	2425	2425	2425	0
368	20230906	132500	407122935	2425	2425	2425	2425	0
369	20230906	132400	407122935	2425	2425	2425	2425	0
370	20230906	132300	407122935	2425	2425	2425	2425	1
371	20230906	132200	407120510	2425	2425	2425	2425	34
372	20230906	132100	407038060	2425	2425	2425	2425	0
373	20230906	132000	407038060	2425	2425	2425	2425	943
374	20230906	131900	404751285	2425	2425	2425	2425	0
375	20230906	131800	404751285	2425	2425	2425	2425	0
376	20230906	131700	404751285	2425	2425	2425	2425	0
377	20230906	131600	404751285	2425	2425	2425	2425	0
378	20230906	131500	404751285	2425	2425	2425	2425	0
379	20230906	131400	404751285	2425	2430	2430	2425	224
380	20230906	131300	404207470	2430	2430	2430	2430	0
381	20230906	131200	404207470	2430	2430	2430	2430	300
382	20230906	131100	403478470	2430	2430	2430	2430	0
383	20230906	131000	403478470	2430	2430	2430	2430	1
384	20230906	130900	403476040	2430	2430	2430	2430	0
385	20230906	130800	403476040	2430	2430	2430	2430	2
386	20230906	130700	403471180	2435	2435	2435	2435	0
387	20230906	130600	403471180	2435	2435	2435	2435	0
388	20230906	130500	403471180	2435	2435	2435	2435	11
389	20230906	130400	403444395	2420	2420	2420	2420	1005
390	20230906	130300	401012295	2420	2420	2420	2420	695
391	20230906	130200	399330395	2420	2420	2420	2420	0
392	20230906	130100	399330395	2420	2420	2420	2420	500
393	20230906	130000	398120395	2415	2415	2415	2415	1377
394	20230906	125900	394794940	2420	2420	2420	2420	0
395	20230906	125800	394794940	2420	2420	2420	2420	826
396	20230906	125700	392796020	2420	2420	2420	2420	0
397	20230906	125600	392796020	2420	2420	2420	2420	0
398	20230906	125500	392796020	2420	2420	2420	2420	1
399	20230906	125400	392793600	2420	2420	2420	2420	0
400	20230906	125300	392793600	2420	2420	2420	2420	0
401	20230906	125200	392793600	2420	2420	2420	2420	0
402	20230906	125100	392793600	2420	2420	2420	2420	0
403	20230906	125000	392793600	2420	2420	2420	2420	10
404	20230906	124900	392769400	2420	2420	2420	2420	42
405	20230906	124800	392667760	2420	2420	2420	2420	200
406	20230906	124700	392183760	2420	2420	2420	2420	0
407	20230906	124600	392183760	2420	2420	2420	2420	4
408	20230906	124500	392174080	2420	2420	2420	2420	0
409	20230906	124400	392174080	2420	2420	2420	2420	0
410	20230906	124300	392174080	2420	2420	2420	2420	871
411	20230906	124200	390066260	2420	2420	2420	2420	0
412	20230906	124100	390066260	2420	2420	2420	2420	0
413	20230906	124000	390066260	2420	2420	2420	2420	501
414	20230906	123900	388853840	2415	2415	2415	2415	1029
415	20230906	123800	386368805	2415	2420	2420	2415	6400
416	20230906	123700	370887100	2420	2420	2420	2420	0
417	20230906	123600	370887100	2420	2420	2420	2420	0
418	20230906	123500	370887100	2420	2420	2420	2420	0
419	20230906	123400	370887100	2420	2420	2420	2420	0
420	20230906	123300	370887100	2420	2420	2420	2420	0
421	20230906	123200	370887100	2420	2420	2420	2420	0
422	20230906	123100	370887100	2420	2420	2420	2420	0
423	20230906	123000	370887100	2420	2420	2420	2420	0
424	20230906	122900	370887100	2420	2420	2420	2420	0
425	20230906	122800	370887100	2420	2435	2435	2420	1531
426	20230906	122700	367179765	2430	2430	2430	2430	0
427	20230906	122600	367179765	2430	2430	2430	2430	306
428	20230906	122500	366436185	2425	2425	2425	2425	0
429	20230906	122400	366436185	2425	2425	2425	2425	0
430	20230906	122300	366436185	2425	2425	2425	2425	0
431	20230906	122200	366436185	2425	2425	2425	2425	34
432	20230906	122100	366353735	2425	2425	2425	2425	4
433	20230906	122000	366344035	2425	2425	2430	2425	1715
434	20230906	121900	362183160	2420	2420	2420	2420	0
435	20230906	121800	362183160	2420	2420	2420	2420	200
436	20230906	121700	361699160	2420	2420	2420	2420	0
437	20230906	121600	361699160	2420	2420	2420	2420	0
438	20230906	121500	361699160	2420	2420	2420	2420	0
439	20230906	121400	361699160	2420	2420	2420	2420	75
440	20230906	121300	361517660	2425	2425	2425	2425	501
441	20230906	121200	360302735	2420	2415	2420	2415	267
442	20230906	121100	359657100	2420	2420	2420	2420	42
443	20230906	121000	359555460	2415	2415	2415	2415	3
444	20230906	120900	359548215	2415	2415	2415	2415	45
445	20230906	120800	359439540	2415	2415	2415	2415	307
446	20230906	120700	358698135	2415	2415	2415	2415	0
447	20230906	120600	358698135	2415	2415	2415	2415	0
448	20230906	120500	358698135	2415	2415	2415	2415	0
449	20230906	120400	358698135	2415	2410	2415	2410	2914
450	20230906	120300	351662120	2415	2415	2415	2415	2
451	20230906	120200	351657290	2415	2415	2415	2415	3
452	20230906	120100	351650045	2415	2415	2415	2415	1066
453	20230906	120000	349075655	2415	2415	2415	2415	0
454	20230906	115900	349075655	2415	2415	2415	2415	0
455	20230906	115800	349075655	2415	2415	2415	2415	0
456	20230906	115700	349075655	2415	2415	2415	2415	0
457	20230906	115600	349075655	2415	2415	2415	2415	0
458	20230906	115500	349075655	2415	2415	2415	2415	99
459	20230906	115400	348836570	2420	2420	2420	2420	0
460	20230906	115300	348836570	2420	2420	2420	2420	1
461	20230906	115200	348834150	2415	2415	2415	2415	341
462	20230906	115100	348010635	2415	2415	2415	2415	5
463	20230906	115000	347998560	2415	2415	2415	2415	968
464	20230906	114900	345660840	2415	2415	2415	2415	50
465	20230906	114800	345540090	2415	2415	2415	2415	300
466	20230906	114700	344815590	2420	2420	2420	2420	0
467	20230906	114600	344815590	2420	2420	2420	2420	0
468	20230906	114500	344815590	2420	2425	2425	2420	570
469	20230906	114400	343436165	2425	2425	2425	2425	50
470	20230906	114300	343314915	2420	2420	2420	2420	0
471	20230906	114200	343314915	2420	2420	2420	2420	0
472	20230906	114100	343314915	2420	2420	2420	2420	0
473	20230906	114000	343314915	2420	2420	2420	2420	0
474	20230906	113900	343314915	2420	2420	2420	2420	0
475	20230906	113800	343314915	2420	2420	2420	2420	607
476	20230906	113700	341845975	2420	2420	2420	2420	0
477	20230906	113600	341845975	2420	2420	2420	2420	111
478	20230906	113500	341577355	2420	2420	2420	2420	0
479	20230906	113400	341577355	2420	2420	2420	2420	0
480	20230906	113300	341577355	2420	2420	2420	2420	13
481	20230906	113200	341545895	2410	2410	2410	2410	0
482	20230906	113100	341545895	2410	2415	2415	2410	1003
483	20230906	113000	339128650	2410	2420	2420	2410	26005
484	20230906	112900	276428840	2420	2430	2430	2420	4800
485	20230906	112800	264812265	2430	2430	2430	2430	162
486	20230906	112700	264418605	2430	2425	2430	2425	645
487	20230906	112600	262851980	2425	2425	2425	2425	420
488	20230906	112500	261833480	2420	2420	2420	2420	0
489	20230906	112400	261833480	2420	2420	2420	2420	304
490	20230906	112300	261097800	2415	2415	2415	2415	38
491	20230906	112200	261006030	2420	2420	2420	2420	700
492	20230906	112100	259312030	2420	2425	2425	2420	2099
493	20230906	112000	254229130	2425	2435	2435	2425	5156
494	20230906	111900	241708125	2430	2430	2430	2430	0
495	20230906	111800	241708125	2430	2430	2430	2430	5
496	20230906	111700	241695975	2440	2440	2440	2440	0
497	20230906	111600	241695975	2440	2440	2440	2440	5
498	20230906	111500	241683775	2430	2430	2430	2430	0
499	20230906	111400	241683775	2430	2430	2430	2430	0
500	20230906	111300	241683775	2430	2430	2430	2430	0
501	20230906	111200	241683775	2430	2430	2430	2430	0
502	20230906	111100	241683775	2430	2430	2430	2430	1
503	20230906	111000	241681345	2430	2430	2430	2430	0
504	20230906	110900	241681345	2430	2430	2430	2430	0
505	20230906	110800	241681345	2430	2430	2430	2430	0
506	20230906	110700	241681345	2430	2440	2440	2430	7
507	20230906	110600	241664315	2430	2430	2430	2430	2
508	20230906	110500	241659455	2430	2430	2430	2430	403
509	20230906	110400	240680165	2445	2445	2445	2445	0
510	20230906	110300	240680165	2445	2435	2445	2435	1689
511	20230906	110200	236556735	2430	2430	2430	2430	169
512	20230906	110100	236146065	2420	2440	2440	2420	5917
513	20230906	110000	221787645	2440	2440	2440	2440	7
514	20230906	105900	221770565	2435	2435	2435	2435	0
515	20230906	105800	221770565	2435	2435	2435	2435	688
516	20230906	105700	220095285	2435	2435	2435	2435	195
517	20230906	105600	219620460	2430	2430	2430	2430	0
518	20230906	105500	219620460	2430	2430	2430	2430	1
519	20230906	105400	219618030	2425	2440	2440	2425	17510
520	20230906	105300	177048300	2450	2450	2450	2450	0
521	20230906	105200	177048300	2450	2450	2450	2450	21
522	20230906	105100	176996850	2435	2445	2445	2435	10000
523	20230906	105000	152602840	2450	2460	2460	2445	10979
524	20230906	104900	125713335	2470	2480	2480	2470	912
525	20230906	104800	123458490	2485	2485	2485	2485	8
526	20230906	104700	123438610	2485	2485	2485	2485	0
527	20230906	104600	123438610	2485	2480	2485	2480	240
528	20230906	104500	122843245	2480	2480	2480	2480	0
529	20230906	104400	122843245	2480	2480	2480	2480	0
530	20230906	104300	122843245	2480	2480	2480	2480	0
531	20230906	104200	122843245	2480	2475	2480	2475	16
532	20230906	104100	122803570	2475	2475	2475	2475	19
533	20230906	104000	122756545	2475	2475	2475	2475	130
534	20230906	103900	122434795	2475	2475	2475	2475	1
535	20230906	103800	122432320	2475	2475	2475	2475	5
536	20230906	103700	122419945	2475	2475	2475	2475	0
537	20230906	103600	122419945	2475	2475	2475	2475	1
538	20230906	103500	122417470	2465	2465	2465	2465	0
539	20230906	103400	122417470	2465	2465	2465	2465	71
540	20230906	103300	122242455	2460	2460	2460	2460	0
541	20230906	103200	122242455	2460	2460	2460	2460	356
542	20230906	103100	121366695	2470	2470	2470	2470	0
543	20230906	103000	121366695	2470	2470	2470	2470	100
544	20230906	102900	121119695	2475	2475	2475	2475	0
545	20230906	102800	121119695	2475	2475	2475	2475	0
546	20230906	102700	121119695	2475	2475	2475	2475	0
547	20230906	102600	121119695	2475	2475	2475	2475	0
548	20230906	102500	121119695	2475	2475	2475	2475	0
549	20230906	102400	121119695	2475	2475	2475	2475	0
550	20230906	102300	121119695	2475	2475	2475	2475	0
551	20230906	102200	121119695	2475	2480	2480	2475	101
552	20230906	102100	120869220	2480	2480	2480	2480	200
553	20230906	102000	120373220	2470	2470	2470	2470	0
554	20230906	101900	120373220	2470	2470	2470	2470	585
555	20230906	101800	118928270	2495	2495	2495	2495	0
556	20230906	101700	118928270	2495	2495	2495	2495	0
557	20230906	101600	118928270	2495	2495	2495	2495	0
558	20230906	101500	118928270	2495	2485	2510	2480	1575
559	20230906	101400	114989725	2470	2470	2470	2470	0
560	20230906	101300	114989725	2470	2470	2470	2470	0
561	20230906	101200	114989725	2470	2475	2475	2470	663
562	20230906	101100	113350905	2490	2490	2490	2490	0
563	20230906	101000	113350905	2490	2490	2490	2490	135
564	20230906	100900	113014755	2490	2490	2490	2490	100
565	20230906	100800	112765755	2505	2505	2505	2505	0
566	20230906	100700	112765755	2505	2500	2505	2500	100
567	20230906	100600	112515685	2525	2460	2525	2460	2369
568	20230906	100500	106601700	2455	2455	2455	2455	0
569	20230906	100400	106601700	2455	2455	2455	2455	9
570	20230906	100300	106579605	2455	2455	2455	2455	0
571	20230906	100200	106579605	2455	2455	2455	2455	0
572	20230906	100100	106579605	2455	2455	2455	2455	1
573	20230906	100000	106577150	2470	2470	2470	2470	5
574	20230906	095900	106564800	2455	2455	2455	2455	0
575	20230906	095800	106564800	2455	2465	2465	2455	500
576	20230906	095700	105334840	2485	2485	2485	2485	3
577	20230906	095600	105327385	2485	2485	2485	2485	0
578	20230906	095500	105327385	2485	2485	2485	2485	0
579	20230906	095400	105327385	2485	2485	2485	2485	0
580	20230906	095300	105327385	2485	2485	2485	2485	1
581	20230906	095200	105324900	2490	2490	2490	2490	0
582	20230906	095100	105324900	2490	2485	2490	2485	1000
583	20230906	095000	102835815	2465	2470	2500	2465	1018
584	20230906	094900	100317865	2450	2460	2460	2450	4570
585	20230906	094800	89109810	2480	2470	2480	2470	98
586	20230906	094700	88867550	2455	2455	2455	2455	1
587	20230906	094600	88865095	2475	2475	2475	2475	0
588	20230906	094500	88865095	2475	2475	2475	2475	1
589	20230906	094400	88862620	2475	2470	2475	2470	1009
590	20230906	094300	86365405	2455	2455	2455	2455	350
591	20230906	094200	85506155	2455	2455	2455	2455	0
592	20230906	094100	85506155	2455	2455	2455	2455	2
593	20230906	094000	85501245	2460	2460	2460	2460	0
594	20230906	093900	85501245	2460	2460	2460	2460	4493
595	20230906	093800	74448465	2460	2460	2460	2460	384
596	20230906	093700	73503825	2460	2475	2475	2460	1199
597	20230906	093600	70552295	2470	2470	2470	2470	114
598	20230906	093500	70270715	2470	2470	2470	2470	0
599	20230906	093400	70270715	2470	2470	2470	2470	0
600	20230906	093300	70270715	2470	2470	2470	2470	1
601	20230906	093200	70268245	2455	2460	2460	2455	2940
602	20230906	093100	63040675	2460	2460	2460	2460	1
603	20230906	093000	63038215	2460	2470	2470	2460	39
604	20230906	092900	62942135	2460	2460	2460	2460	1000
605	20230906	092800	60482135	2470	2470	2470	2470	119
606	20230906	092700	60188205	2475	2460	2475	2455	1269
607	20230906	092600	57064145	2460	2465	2465	2460	2001
608	20230906	092500	52139185	2460	2460	2460	2460	15
609	20230906	092400	52102285	2460	2465	2475	2460	618
610	20230906	092300	50581015	2475	2475	2475	2475	1
611	20230906	092200	50578540	2460	2465	2465	2460	600
612	20230906	092100	49102075	2465	2470	2470	2465	396
613	20230906	092000	48125595	2470	2485	2485	2470	1021
614	20230906	091900	45603410	2470	2470	2470	2470	0
615	20230906	091800	45603410	2470	2470	2470	2470	1
616	20230906	091700	45600940	2490	2490	2490	2490	0
617	20230906	091600	45600940	2490	2490	2490	2490	1
618	20230906	091500	45598450	2490	2490	2490	2490	15
619	20230906	091400	45561100	2490	2480	2490	2480	1040
620	20230906	091300	42981500	2480	2480	2480	2480	241
621	20230906	091200	42383820	2480	2480	2480	2480	71
622	20230906	091100	42207740	2480	2480	2480	2480	160
623	20230906	091000	41810940	2480	2475	2480	2475	8053
624	20230906	090900	21879505	2470	2470	2470	2470	700
625	20230906	090800	20150505	2475	2465	2475	2465	501
626	20230906	090700	18915530	2470	2465	2470	2465	1000
627	20230906	090600	16447030	2470	2470	2470	2470	201
628	20230906	090500	15950560	2470	2460	2470	2460	610
629	20230906	090400	14446460	2465	2455	2465	2455	965
630	20230906	090300	12068560	2455	2455	2455	2455	101
631	20230906	090200	11820605	2450	2450	2450	2450	240
632	20230906	090100	11232605	2445	2460	2460	2445	2765
633	20230906	090000	4452525	2460	2475	2475	2460	1658