KissMeData/067000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193100	692243535	2970	2970	2970	2970	4757
3	20230906	193000	692243535	2970	2970	2970	2970	0
4	20230906	192900	692243535	2970	2970	2970	2970	0
5	20230906	192800	692243535	2970	2970	2970	2970	0
6	20230906	192700	692243535	2970	2970	2970	2970	0
7	20230906	192600	692243535	2970	2970	2970	2970	0
8	20230906	192500	692243535	2970	2970	2970	2970	0
9	20230906	192400	692243535	2970	2970	2970	2970	0
10	20230906	192300	692243535	2970	2970	2970	2970	0
11	20230906	192200	692243535	2970	2970	2970	2970	0
12	20230906	192100	692243535	2970	2970	2970	2970	0
13	20230906	192000	692243535	2970	2970	2970	2970	0
14	20230906	191900	692243535	2970	2970	2970	2970	0
15	20230906	191800	692243535	2970	2970	2970	2970	0
16	20230906	191700	692243535	2970	2970	2970	2970	0
17	20230906	191600	692243535	2970	2970	2970	2970	0
18	20230906	191500	692243535	2970	2970	2970	2970	0
19	20230906	191400	692243535	2970	2970	2970	2970	0
20	20230906	191300	692243535	2970	2970	2970	2970	0
21	20230906	191200	692243535	2970	2970	2970	2970	0
22	20230906	191100	692243535	2970	2970	2970	2970	0
23	20230906	191000	692243535	2970	2970	2970	2970	0
24	20230906	190900	692243535	2970	2970	2970	2970	0
25	20230906	190800	692243535	2970	2970	2970	2970	0
26	20230906	190700	692243535	2970	2970	2970	2970	0
27	20230906	190600	692243535	2970	2970	2970	2970	0
28	20230906	190500	692243535	2970	2970	2970	2970	0
29	20230906	190400	692243535	2970	2970	2970	2970	0
30	20230906	190300	692243535	2970	2970	2970	2970	0
31	20230906	190200	692243535	2970	2970	2970	2970	0
32	20230906	190100	692243535	2970	2970	2970	2970	4757
33	20230906	190000	692243535	2970	2970	2970	2970	0
34	20230906	185900	692243535	2970	2970	2970	2970	0
35	20230906	185800	692243535	2970	2970	2970	2970	0
36	20230906	185700	692243535	2970	2970	2970	2970	0
37	20230906	185600	692243535	2970	2970	2970	2970	0
38	20230906	185500	692243535	2970	2970	2970	2970	0
39	20230906	185400	692243535	2970	2970	2970	2970	0
40	20230906	185300	692243535	2970	2970	2970	2970	0
41	20230906	185200	692243535	2970	2970	2970	2970	0
42	20230906	185100	692243535	2970	2970	2970	2970	0
43	20230906	185000	692243535	2970	2970	2970	2970	0
44	20230906	184900	692243535	2970	2970	2970	2970	0
45	20230906	184800	692243535	2970	2970	2970	2970	0
46	20230906	184700	692243535	2970	2970	2970	2970	0
47	20230906	184600	692243535	2970	2970	2970	2970	0
48	20230906	184500	692243535	2970	2970	2970	2970	0
49	20230906	184400	692243535	2970	2970	2970	2970	0
50	20230906	184300	692243535	2970	2970	2970	2970	0
51	20230906	184200	692243535	2970	2970	2970	2970	0
52	20230906	184100	692243535	2970	2970	2970	2970	0
53	20230906	184000	692243535	2970	2970	2970	2970	0
54	20230906	183900	692243535	2970	2970	2970	2970	0
55	20230906	183800	692243535	2970	2970	2970	2970	0
56	20230906	183700	692243535	2970	2970	2970	2970	0
57	20230906	183600	692243535	2970	2970	2970	2970	0
58	20230906	183500	692243535	2970	2970	2970	2970	0
59	20230906	183400	692243535	2970	2970	2970	2970	0
60	20230906	183300	692243535	2970	2970	2970	2970	0
61	20230906	183200	692243535	2970	2970	2970	2970	0
62	20230906	183100	692243535	2970	2970	2970	2970	4757
63	20230906	183000	692243535	2970	2970	2970	2970	0
64	20230906	182900	692243535	2970	2970	2970	2970	0
65	20230906	182800	692243535	2970	2970	2970	2970	0
66	20230906	182700	692243535	2970	2970	2970	2970	0
67	20230906	182600	692243535	2970	2970	2970	2970	0
68	20230906	182500	692243535	2970	2970	2970	2970	0
69	20230906	182400	692243535	2970	2970	2970	2970	0
70	20230906	182300	692243535	2970	2970	2970	2970	0
71	20230906	182200	692243535	2970	2970	2970	2970	0
72	20230906	182100	692243535	2970	2970	2970	2970	0
73	20230906	182000	692243535	2970	2970	2970	2970	0
74	20230906	181900	692243535	2970	2970	2970	2970	0
75	20230906	181800	692243535	2970	2970	2970	2970	0
76	20230906	181700	692243535	2970	2970	2970	2970	0
77	20230906	181600	692243535	2970	2970	2970	2970	0
78	20230906	181500	692243535	2970	2970	2970	2970	0
79	20230906	181400	692243535	2970	2970	2970	2970	0
80	20230906	181300	692243535	2970	2970	2970	2970	0
81	20230906	181200	692243535	2970	2970	2970	2970	0
82	20230906	181100	692243535	2970	2970	2970	2970	0
83	20230906	181000	692243535	2970	2970	2970	2970	0
84	20230906	180900	692243535	2970	2970	2970	2970	0
85	20230906	180800	692243535	2970	2970	2970	2970	0
86	20230906	180700	692243535	2970	2970	2970	2970	0
87	20230906	180600	692243535	2970	2970	2970	2970	0
88	20230906	180500	692243535	2970	2970	2970	2970	0
89	20230906	180400	692243535	2970	2970	2970	2970	0
90	20230906	180300	692243535	2970	2970	2970	2970	0
91	20230906	180200	692243535	2970	2970	2970	2970	0
92	20230906	180100	692243535	2970	2970	2970	2970	4757
93	20230906	180000	692243535	2970	2970	2970	2970	0
94	20230906	175900	692243535	2970	2970	2970	2970	0
95	20230906	175800	692243535	2970	2970	2970	2970	0
96	20230906	175700	692243535	2970	2970	2970	2970	0
97	20230906	175600	692243535	2970	2970	2970	2970	0
98	20230906	175500	692243535	2970	2970	2970	2970	0
99	20230906	175400	692243535	2970	2970	2970	2970	0
100	20230906	175300	692243535	2970	2970	2970	2970	0
101	20230906	175200	692243535	2970	2970	2970	2970	0
102	20230906	175100	692243535	2970	2970	2970	2970	0
103	20230906	175000	692243535	2970	2970	2970	2970	0
104	20230906	174900	692243535	2970	2970	2970	2970	0
105	20230906	174800	692243535	2970	2970	2970	2970	0
106	20230906	174700	692243535	2970	2970	2970	2970	0
107	20230906	174600	692243535	2970	2970	2970	2970	0
108	20230906	174500	692243535	2970	2970	2970	2970	0
109	20230906	174400	692243535	2970	2970	2970	2970	0
110	20230906	174300	692243535	2970	2970	2970	2970	0
111	20230906	174200	692243535	2970	2970	2970	2970	0
112	20230906	174100	692243535	2970	2970	2970	2970	0
113	20230906	174000	692243535	2970	2970	2970	2970	0
114	20230906	173900	692243535	2970	2970	2970	2970	0
115	20230906	173800	692243535	2970	2970	2970	2970	0
116	20230906	173700	692243535	2970	2970	2970	2970	0
117	20230906	173600	692243535	2970	2970	2970	2970	0
118	20230906	173500	692243535	2970	2970	2970	2970	0
119	20230906	173400	692243535	2970	2970	2970	2970	0
120	20230906	173300	692243535	2970	2970	2970	2970	0
121	20230906	173200	692243535	2970	2970	2970	2970	0
122	20230906	173100	692243535	2970	2970	2970	2970	4757
123	20230906	173000	692243535	2970	2970	2970	2970	0
124	20230906	172900	692243535	2970	2970	2970	2970	0
125	20230906	172800	692243535	2970	2970	2970	2970	0
126	20230906	172700	692243535	2970	2970	2970	2970	0
127	20230906	172600	692243535	2970	2970	2970	2970	0
128	20230906	172500	692243535	2970	2970	2970	2970	0
129	20230906	172400	692243535	2970	2970	2970	2970	0
130	20230906	172300	692243535	2970	2970	2970	2970	0
131	20230906	172200	692243535	2970	2970	2970	2970	0
132	20230906	172100	692243535	2970	2970	2970	2970	0
133	20230906	172000	692243535	2970	2970	2970	2970	0
134	20230906	171900	692243535	2970	2970	2970	2970	0
135	20230906	171800	692243535	2970	2970	2970	2970	0
136	20230906	171700	692243535	2970	2970	2970	2970	0
137	20230906	171600	692243535	2970	2970	2970	2970	0
138	20230906	171500	692243535	2970	2970	2970	2970	0
139	20230906	171400	692243535	2970	2970	2970	2970	0
140	20230906	171300	692243535	2970	2970	2970	2970	0
141	20230906	171200	692243535	2970	2970	2970	2970	0
142	20230906	171100	692243535	2970	2970	2970	2970	0
143	20230906	171000	692243535	2970	2970	2970	2970	0
144	20230906	170900	692243535	2970	2970	2970	2970	0
145	20230906	170800	692243535	2970	2970	2970	2970	0
146	20230906	170700	692243535	2970	2970	2970	2970	0
147	20230906	170600	692243535	2970	2970	2970	2970	0
148	20230906	170500	692243535	2970	2970	2970	2970	0
149	20230906	170400	692243535	2970	2970	2970	2970	0
150	20230906	170300	692243535	2970	2970	2970	2970	0
151	20230906	170200	692243535	2970	2970	2970	2970	0
152	20230906	170100	692243535	2970	2970	2970	2970	4757
153	20230906	170000	692243535	2970	2970	2970	2970	0
154	20230906	165900	692243535	2970	2970	2970	2970	0
155	20230906	165800	692243535	2970	2970	2970	2970	0
156	20230906	165700	692243535	2970	2970	2970	2970	0
157	20230906	165600	692243535	2970	2970	2970	2970	0
158	20230906	165500	692243535	2970	2970	2970	2970	0
159	20230906	165400	692243535	2970	2970	2970	2970	0
160	20230906	165300	692243535	2970	2970	2970	2970	0
161	20230906	165200	692243535	2970	2970	2970	2970	0
162	20230906	165100	692243535	2970	2970	2970	2970	0
163	20230906	165000	692243535	2970	2970	2970	2970	0
164	20230906	164900	692243535	2970	2970	2970	2970	0
165	20230906	164800	692243535	2970	2970	2970	2970	0
166	20230906	164700	692243535	2970	2970	2970	2970	0
167	20230906	164600	692243535	2970	2970	2970	2970	0
168	20230906	164500	692243535	2970	2970	2970	2970	0
169	20230906	164400	692243535	2970	2970	2970	2970	0
170	20230906	164300	692243535	2970	2970	2970	2970	0
171	20230906	164200	692243535	2970	2970	2970	2970	0
172	20230906	164100	692243535	2970	2970	2970	2970	0
173	20230906	164000	692243535	2970	2970	2970	2970	0
174	20230906	163900	692243535	2970	2970	2970	2970	0
175	20230906	163800	692243535	2970	2970	2970	2970	0
176	20230906	163700	692243535	2970	2970	2970	2970	0
177	20230906	163600	692243535	2970	2970	2970	2970	0
178	20230906	163500	692243535	2970	2970	2970	2970	0
179	20230906	163400	692243535	2970	2970	2970	2970	0
180	20230906	163300	692243535	2970	2970	2970	2970	0
181	20230906	163200	692243535	2970	2970	2970	2970	0
182	20230906	163100	692243535	2970	2970	2970	2970	4757
183	20230906	163000	692243535	2970	2970	2970	2970	0
184	20230906	162900	692243535	2970	2970	2970	2970	0
185	20230906	162800	692243535	2970	2970	2970	2970	0
186	20230906	162700	692243535	2970	2970	2970	2970	0
187	20230906	162600	692243535	2970	2970	2970	2970	0
188	20230906	162500	692243535	2970	2970	2970	2970	0
189	20230906	162400	692243535	2970	2970	2970	2970	0
190	20230906	162300	692243535	2970	2970	2970	2970	0
191	20230906	162200	692243535	2970	2970	2970	2970	0
192	20230906	162100	692243535	2970	2970	2970	2970	0
193	20230906	162000	692243535	2970	2970	2970	2970	0
194	20230906	161900	692243535	2970	2970	2970	2970	0
195	20230906	161800	692243535	2970	2970	2970	2970	0
196	20230906	161700	692243535	2970	2970	2970	2970	0
197	20230906	161600	692243535	2970	2970	2970	2970	0
198	20230906	161500	692243535	2970	2970	2970	2970	0
199	20230906	161400	692243535	2970	2970	2970	2970	0
200	20230906	161300	692243535	2970	2970	2970	2970	0
201	20230906	161200	692243535	2970	2970	2970	2970	0
202	20230906	161100	692243535	2970	2970	2970	2970	0
203	20230906	161000	692243535	2970	2970	2970	2970	0
204	20230906	160900	692243535	2970	2970	2970	2970	0
205	20230906	160800	692243535	2970	2970	2970	2970	0
206	20230906	160700	692243535	2970	2970	2970	2970	0
207	20230906	160600	692243535	2970	2970	2970	2970	0
208	20230906	160500	692243535	2970	2970	2970	2970	0
209	20230906	160400	692243535	2970	2970	2970	2970	0
210	20230906	160300	692243535	2970	2970	2970	2970	0
211	20230906	160200	692243535	2970	2970	2970	2970	0
212	20230906	160100	692243535	2970	2970	2970	2970	4757
213	20230906	160000	692243535	2970	2970	2970	2970	0
214	20230906	155900	692243535	2970	2970	2970	2970	0
215	20230906	155800	692243535	2970	2970	2970	2970	0
216	20230906	155700	692243535	2970	2970	2970	2970	0
217	20230906	155600	692243535	2970	2970	2970	2970	0
218	20230906	155500	692243535	2970	2970	2970	2970	0
219	20230906	155400	692243535	2970	2970	2970	2970	0
220	20230906	155300	692243535	2970	2970	2970	2970	0
221	20230906	155200	692243535	2970	2970	2970	2970	0
222	20230906	155100	692243535	2970	2970	2970	2970	0
223	20230906	155000	692243535	2970	2970	2970	2970	0
224	20230906	154900	692243535	2970	2970	2970	2970	0
225	20230906	154800	692243535	2970	2970	2970	2970	0
226	20230906	154700	692243535	2970	2970	2970	2970	0
227	20230906	154600	692243535	2970	2970	2970	2970	0
228	20230906	154500	692243535	2970	2970	2970	2970	0
229	20230906	154400	692243535	2970	2970	2970	2970	0
230	20230906	154300	692243535	2970	2970	2970	2970	0
231	20230906	154200	692243535	2970	2970	2970	2970	0
232	20230906	154100	692243535	2970	2970	2970	2970	0
233	20230906	154000	692243535	2970	2970	2970	2970	0
234	20230906	153900	692243535	2970	2970	2970	2970	0
235	20230906	153800	692243535	2970	2970	2970	2970	0
236	20230906	153700	692243535	2970	2970	2970	2970	0
237	20230906	153600	692243535	2970	2970	2970	2970	0
238	20230906	153500	692243535	2970	2970	2970	2970	0
239	20230906	153400	692243535	2970	2970	2970	2970	0
240	20230906	153300	692243535	2970	2970	2970	2970	0
241	20230906	153200	692243535	2970	2970	2970	2970	0
242	20230906	153100	692243535	2970	2970	2970	2970	4757
243	20230906	153000	692243535	2970	2970	2970	2970	4757
244	20230906	152900	678115245	2975	2975	2975	2975	0
245	20230906	152800	678115245	2975	2975	2975	2975	0
246	20230906	152700	678115245	2975	2975	2975	2975	0
247	20230906	152600	678115245	2975	2975	2975	2975	0
248	20230906	152500	678115245	2975	2975	2975	2975	0
249	20230906	152400	678115245	2975	2975	2975	2975	0
250	20230906	152300	678115245	2975	2975	2975	2975	0
251	20230906	152200	678115245	2975	2975	2975	2975	0
252	20230906	152100	678115245	2975	2975	2975	2975	0
253	20230906	152000	678115245	2975	2975	2975	2975	0
254	20230906	151900	678115245	2975	2985	2985	2975	654
255	20230906	151800	676165015	2980	2980	2980	2980	42
256	20230906	151700	676039855	2980	2980	2980	2980	44
257	20230906	151600	675908735	2980	2985	2985	2980	510
258	20230906	151500	674386435	2975	2985	2985	2975	476
259	20230906	151400	672968835	2985	2975	2985	2975	233
260	20230906	151300	672273980	2975	2970	2975	2970	544
261	20230906	151200	670658080	2975	2975	2975	2975	38
262	20230906	151100	670545030	2975	2980	2980	2975	2
263	20230906	151000	670539075	2985	2965	2985	2965	89
264	20230906	150900	670274450	2970	2970	2970	2970	0
265	20230906	150800	670274450	2970	2970	2970	2970	200
266	20230906	150700	669680450	2970	2970	2970	2970	11
267	20230906	150600	669647780	2970	2975	2975	2970	385
268	20230906	150500	668503970	2975	2975	2980	2975	157
269	20230906	150400	668036245	2980	2985	2985	2980	53
270	20230906	150300	667878150	2985	2975	2985	2975	539
271	20230906	150200	666271930	2980	2980	2980	2980	35
272	20230906	150100	666167630	2985	2985	2985	2985	0
273	20230906	150000	666167630	2985	2970	2985	2970	55
274	20230906	145900	666003750	2965	2965	2965	2965	0
275	20230906	145800	666003750	2965	2965	2965	2965	0
276	20230906	145700	666003750	2965	2965	2965	2965	114
277	20230906	145600	665665740	2970	2970	2970	2970	152
278	20230906	145500	665214300	2965	2970	2970	2965	175
279	20230906	145400	664694580	2975	2970	2975	2970	77
280	20230906	145300	664465790	2970	2975	2975	2970	4
281	20230906	145200	664453905	2970	2975	2975	2970	73
282	20230906	145100	664237060	2975	2970	2975	2970	118
283	20230906	145000	663886550	2970	2970	2970	2970	60
284	20230906	144900	663708350	2970	2975	2975	2970	73
285	20230906	144800	663491340	2975	2975	2975	2975	21
286	20230906	144700	663428865	2980	2980	2980	2980	1000
287	20230906	144600	660448865	2980	2975	2980	2975	750
288	20230906	144500	658217530	2975	2990	2995	2975	9107
289	20230906	144400	631038295	2995	2990	2995	2990	64
290	20230906	144300	630846930	2995	2990	2995	2990	58
291	20230906	144200	630673360	2990	2990	2990	2990	29
292	20230906	144100	630586650	2990	2995	2995	2990	755
293	20230906	144000	628328360	2990	2990	2995	2990	40
294	20230906	143900	628208640	2990	2990	2990	2990	60
295	20230906	143800	628029240	2990	2990	2990	2990	0
296	20230906	143700	628029240	2990	2995	2995	2990	29
297	20230906	143600	627942460	2995	2995	2995	2995	7
298	20230906	143500	627921495	2990	2995	2995	2990	190
299	20230906	143400	627352880	2995	2995	2995	2995	2
300	20230906	143300	627346890	2995	2995	2995	2995	61
301	20230906	143200	627164195	2995	2995	2995	2995	6
302	20230906	143100	627146225	2995	2995	2995	2995	67
303	20230906	143000	626945560	2995	2995	3000	2995	109
304	20230906	142900	626619070	2995	2995	2995	2995	115
305	20230906	142800	626274645	3000	3000	3000	3000	0
306	20230906	142700	626274645	3000	2995	3000	2995	168
307	20230906	142600	625770955	2995	2995	2995	2995	2219
308	20230906	142500	619125050	3000	3000	3000	3000	131
309	20230906	142400	618732050	2995	3000	3000	2995	1007
310	20230906	142300	615715775	3000	2995	3000	2995	120
311	20230906	142200	615355830	2995	2995	3000	2995	163
312	20230906	142100	614867180	2995	2995	3000	2995	139
313	20230906	142000	614450240	2995	2995	2995	2995	73
314	20230906	141900	614231605	2995	2995	2995	2995	129
315	20230906	141800	613845250	2995	2995	2995	2995	263
316	20230906	141700	613057565	2995	2995	2995	2995	6
317	20230906	141600	613039595	3000	2995	3000	2995	104
318	20230906	141500	612727875	2995	2995	2995	2995	63
319	20230906	141400	612539190	2995	2995	2995	2995	142
320	20230906	141300	612113900	2990	2995	2995	2990	119
321	20230906	141200	611757780	2995	2995	2995	2995	128
322	20230906	141100	611374420	2995	2990	2995	2990	73
323	20230906	141000	611156065	2995	2995	2995	2995	192
324	20230906	140900	610581025	2995	3000	3000	2995	249
325	20230906	140800	609834270	3000	2995	3005	2995	108
326	20230906	140700	609510055	2995	3000	3005	2995	3378
327	20230906	140600	599376095	3000	3005	3005	3000	194
328	20230906	140500	598793200	3005	3000	3005	3000	189
329	20230906	140400	598225885	3005	3005	3005	3005	63
330	20230906	140300	598036570	3005	3000	3005	3000	675
331	20230906	140200	596011345	2995	3000	3000	2995	120
332	20230906	140100	595651630	3000	3000	3000	3000	95
333	20230906	140000	595366630	2995	2995	2995	2995	367
334	20230906	135900	594267465	2995	2995	2995	2995	309
335	20230906	135800	593342010	2990	2990	2990	2990	57
336	20230906	135700	593171580	2995	2995	2995	2995	178
337	20230906	135600	592638470	2995	2990	2995	2990	119
338	20230906	135500	592282350	2995	2995	2995	2995	79
339	20230906	135400	592045745	2995	2990	2995	2990	129
340	20230906	135300	591659720	2995	2995	2995	2995	153
341	20230906	135200	591201485	2990	2990	2990	2990	56
342	20230906	135100	591034045	2995	2995	2995	2995	879
343	20230906	135000	588401440	2995	2995	2995	2995	145
344	20230906	134900	587967165	2990	2995	2995	2990	58
345	20230906	134800	587793740	2995	2990	2995	2990	378
346	20230906	134700	586662760	2995	2995	2995	2990	161
347	20230906	134600	586180850	2995	2995	2995	2995	85
348	20230906	134500	585926275	2995	2995	2995	2990	179
349	20230906	134400	585390450	2995	2995	2995	2995	176
350	20230906	134300	584863330	2995	2990	2995	2990	185
351	20230906	134200	584309540	2995	2995	2995	2995	48
352	20230906	134100	584165780	2990	2990	2990	2990	0
353	20230906	134000	584165780	2990	2990	2990	2985	462
354	20230906	133900	582784430	2990	2995	2995	2990	4326
355	20230906	133800	569848370	3000	2995	3000	2995	48
356	20230906	133700	569704605	2995	2990	2995	2990	180
357	20230906	133600	569165790	2995	2995	2995	2995	63
358	20230906	133500	568977105	2995	2990	2995	2990	827
359	20230906	133400	566503855	2990	2995	2995	2990	130
360	20230906	133300	566114790	2995	2995	2995	2995	232
361	20230906	133200	565419950	2995	2995	2995	2995	1238
362	20230906	133100	561712140	3000	3000	3000	3000	246
363	20230906	133000	560974140	2995	2995	2995	2995	707
364	20230906	132900	558856675	3000	3000	3000	2995	224
365	20230906	132800	558185200	2995	3000	3000	2995	120
366	20230906	132700	557825485	3000	3000	3000	3000	107
367	20230906	132600	557504485	3000	2995	3000	2995	118
368	20230906	132500	557150765	2995	3000	3000	2995	2612
369	20230906	132400	549327510	3005	3000	3005	3000	277
370	20230906	132300	548496160	3000	3000	3000	3000	404
371	20230906	132200	547284160	3000	3000	3000	3000	347
372	20230906	132100	546243160	3000	3000	3000	3000	52
373	20230906	132000	546087160	3000	3000	3005	3000	886
374	20230906	131900	543428485	3000	3005	3005	3000	256
375	20230906	131800	542659985	3010	3010	3010	3010	98
376	20230906	131700	542365005	3005	3010	3010	3005	120
377	20230906	131600	542004090	3010	3010	3010	3010	76
378	20230906	131500	541775330	3010	3005	3010	3005	119
379	20230906	131400	541417425	3010	3005	3010	3005	81
380	20230906	131300	541173705	3005	3005	3005	3005	138
381	20230906	131200	540759015	3010	3005	3010	3005	218
382	20230906	131100	540103610	3005	3005	3005	3005	129
383	20230906	131000	539715965	3010	3010	3010	3010	0
384	20230906	130900	539715965	3010	3000	3010	3000	217
385	20230906	130800	539063675	3005	3005	3005	3005	63
386	20230906	130700	538874360	3005	3005	3005	3005	175
387	20230906	130600	538348485	3000	3005	3005	3000	119
388	20230906	130500	537991170	3005	3000	3005	3000	501
389	20230906	130400	536485975	3000	3000	3000	3000	138
390	20230906	130300	536071975	3000	3000	3000	3000	3000
391	20230906	130200	527071975	3005	3000	3005	3000	61
392	20230906	130100	526888955	3005	3000	3005	3000	241
393	20230906	130000	526165050	3000	3005	3005	3000	119
394	20230906	125900	525807735	3005	3005	3005	3005	0
395	20230906	125800	525807735	3005	3000	3005	3000	265
396	20230906	125700	525011695	3000	3000	3000	3000	347
397	20230906	125600	523970695	3000	2995	3000	2995	230
398	20230906	125500	523280980	3000	3000	3000	3000	71
399	20230906	125400	523067980	3000	2995	3000	2995	194
400	20230906	125300	522486260	3000	3000	3000	3000	85
401	20230906	125200	522231260	3000	3000	3000	3000	186
402	20230906	125100	521673260	3000	3000	3000	3000	57
403	20230906	125000	521502260	2995	3005	3005	2995	171
404	20230906	124900	520988605	3000	3005	3005	3000	119
405	20230906	124800	520631290	3000	3005	3005	3000	199
406	20230906	124700	520033795	3000	2995	3000	2995	122
407	20230906	124600	519668075	3000	3000	3000	3000	134
408	20230906	124500	519266075	3000	2995	3000	2995	143
409	20230906	124400	518837365	3000	3000	3000	3000	715
410	20230906	124300	516692365	3005	3010	3010	3005	277
411	20230906	124200	515859300	3005	3005	3005	3005	0
412	20230906	124100	515859300	3005	3000	3005	3000	196
413	20230906	124000	515270600	3005	3005	3005	3005	63
414	20230906	123900	515081285	3005	3005	3005	3005	114
415	20230906	123800	514738715	3005	3010	3010	3005	420
416	20230906	123700	513474800	3010	3010	3010	3010	122
417	20230906	123600	513107580	3005	3005	3005	3005	57
418	20230906	123500	512936295	3000	3010	3010	3000	241
419	20230906	123400	512212220	3005	3005	3005	3005	56
420	20230906	123300	512043940	3000	3005	3005	3000	444
421	20230906	123200	510711440	3010	3010	3010	3000	1426
422	20230906	123100	506429535	3010	3010	3010	3010	13
423	20230906	123000	506390405	3010	3005	3010	3005	165
424	20230906	122900	505894040	3010	3010	3010	3010	63
425	20230906	122800	505704410	3005	3005	3005	3005	55
426	20230906	122700	505539135	3010	3010	3010	3010	63
427	20230906	122600	505349505	3010	3005	3010	3005	232
428	20230906	122500	504651470	3010	3010	3010	3010	0
429	20230906	122400	504651470	3010	3005	3010	3005	77
430	20230906	122300	504419775	3005	3010	3010	3005	105
431	20230906	122200	504103935	3010	3005	3010	3005	249
432	20230906	122100	503354725	3000	3000	3000	3000	3000
433	20230906	122000	494354725	3005	3005	3005	3005	22
434	20230906	121900	494288615	3005	3000	3005	3000	140
435	20230906	121800	493868200	3005	3005	3005	3005	816
436	20230906	121700	491416120	3005	3000	3005	3000	240
437	20230906	121600	490695630	3005	3000	3005	3000	144
438	20230906	121500	490263315	3005	3000	3005	3000	195
439	20230906	121400	489677620	3005	3005	3005	3005	20
440	20230906	121300	489617520	3005	3010	3010	3005	524
441	20230906	121200	488040815	3010	3005	3010	3005	684
442	20230906	121100	485984970	3005	3000	3005	2995	174
443	20230906	121000	485462685	3005	3005	3005	3005	148
444	20230906	120900	485017945	3005	3005	3005	3005	178
445	20230906	120800	484483055	3000	3000	3000	3000	56
446	20230906	120700	484315055	3005	3005	3005	3005	62
447	20230906	120600	484128745	3005	3005	3005	3000	129
448	20230906	120500	483741380	3005	3000	3005	3000	707
449	20230906	120400	481620065	3005	3005	3005	3000	243
450	20230906	120300	480890135	3005	3005	3005	3005	0
451	20230906	120200	480890135	3005	3000	3005	3000	255
452	20230906	120100	480124140	3005	3005	3005	3005	69
453	20230906	120000	479916795	3005	3000	3005	3000	158
454	20230906	115900	479442290	3005	3005	3005	3005	63
455	20230906	115800	479252975	3000	3000	3005	3000	899
456	20230906	115700	476555300	3000	3005	3005	3000	260
457	20230906	115600	475775250	3000	3005	3005	3000	182
458	20230906	115500	475228380	3005	3000	3005	3000	140
459	20230906	115400	474807965	3005	3005	3005	3005	18
460	20230906	115300	474753875	3010	3005	3010	3005	129
461	20230906	115200	474365870	3005	3005	3010	3005	700
462	20230906	115100	472260775	3005	3005	3005	3000	1036
463	20230906	115000	469147880	3010	3010	3010	3010	62
464	20230906	114900	468961260	3010	3005	3010	3005	102
465	20230906	114800	468654520	3010	3010	3010	3010	64
466	20230906	114700	468461880	3010	3010	3010	3005	250
467	20230906	114600	467709665	3010	3010	3010	3010	101
468	20230906	114500	467405655	3010	3010	3010	3005	1348
469	20230906	114400	463348455	3010	3010	3010	3010	113
470	20230906	114300	463008325	3005	3010	3010	3005	354
471	20230906	114200	461944065	3005	3005	3005	3005	1416
472	20230906	114100	457688985	3005	3005	3005	3005	63
473	20230906	114000	457499670	3000	3005	3005	3000	1597
474	20230906	113900	452700970	3010	3010	3010	3010	62
475	20230906	113800	452514350	3005	3010	3010	3005	164
476	20230906	113700	452021045	3010	3005	3010	3005	104
477	20230906	113600	451708210	3005	3005	3010	3005	632
478	20230906	113500	449808670	3010	3010	3010	3010	0
479	20230906	113400	449808670	3010	3010	3010	3005	243
480	20230906	113300	449077525	3000	3000	3000	3000	0
481	20230906	113200	449077525	3000	3005	3010	2995	4385
482	20230906	113100	435930830	3010	3005	3010	3005	812
483	20230906	113000	433489910	3010	3005	3010	3005	240
484	20230906	112900	432767895	3010	3010	3010	3010	3054
485	20230906	112800	423575355	3015	3010	3015	3010	123
486	20230906	112700	423204810	3010	3010	3010	3010	1000
487	20230906	112600	420194810	3015	3005	3015	3005	5429
488	20230906	112500	403856135	3000	3005	3005	3000	488
489	20230906	112400	402389980	3010	2990	3010	2990	15093
490	20230906	112300	357135270	2985	2980	2985	2980	5041
491	20230906	112200	342088135	2980	2975	2980	2975	3338
492	20230906	112100	332141070	2980	2980	2980	2980	117
493	20230906	112000	331792410	2980	2980	2980	2980	125
494	20230906	111900	331419910	2980	2980	2980	2980	140
495	20230906	111800	331002710	2975	2975	2975	2975	1000
496	20230906	111700	328027710	2980	2980	2980	2980	63
497	20230906	111600	327839970	2980	2975	2980	2975	2537
498	20230906	111500	320291860	2975	2975	2975	2975	0
499	20230906	111400	320291860	2975	2965	2975	2945	10066
500	20230906	111300	290566120	2965	2980	2980	2965	863
501	20230906	111200	288001340	2980	2980	2980	2980	110
502	20230906	111100	287673540	2980	2980	2980	2980	182
503	20230906	111000	287131180	2980	2985	2985	2980	174
504	20230906	110900	286612010	2985	2985	2985	2985	10
505	20230906	110800	286582160	2980	2980	2985	2980	147
506	20230906	110700	286143785	2980	2980	2980	2980	0
507	20230906	110600	286143785	2980	2980	2980	2980	145
508	20230906	110500	285711685	2980	2980	2980	2980	66
509	20230906	110400	285515005	2980	2980	2980	2980	10
510	20230906	110300	285485205	2980	2980	2980	2980	191
511	20230906	110200	284916025	2980	2985	2985	2980	436
512	20230906	110100	283614930	2985	2985	2985	2985	48
513	20230906	110000	283471650	2985	2985	2985	2985	105
514	20230906	105900	283158225	2985	2980	2985	2980	1032
515	20230906	105800	280082405	2980	2980	2980	2980	0
516	20230906	105700	280082405	2980	2980	2980	2980	264
517	20230906	105600	279295685	2980	2980	2980	2980	74
518	20230906	105500	279075165	2980	2980	2980	2980	219
519	20230906	105400	278422545	2980	2980	2980	2980	183
520	20230906	105300	277877205	2980	2980	2980	2980	62
521	20230906	105200	277692445	2980	2975	2980	2975	138
522	20230906	105100	277281230	2975	2970	2975	2970	1223
523	20230906	105000	273646455	2975	2975	2975	2970	1243
524	20230906	104900	269953530	2980	2980	2980	2980	63
525	20230906	104800	269765790	2980	2980	2980	2980	145
526	20230906	104700	269333690	2980	2980	2980	2980	0
527	20230906	104600	269333690	2980	2980	2980	2980	200
528	20230906	104500	268737690	2980	2980	2980	2980	891
529	20230906	104400	266082510	2975	2975	2975	2975	8
530	20230906	104300	266058710	2975	2980	2980	2975	400
531	20230906	104200	264867040	2980	2985	2985	2980	417
532	20230906	104100	263623295	2985	2985	2985	2985	0
533	20230906	104000	263623295	2985	2980	2985	2980	201
534	20230906	103900	263024000	2980	2980	2980	2980	565
535	20230906	103800	261340300	2985	2985	2985	2985	0
536	20230906	103700	261340300	2985	2980	2985	2980	2217
537	20230906	103600	254733075	2980	2975	2980	2975	239
538	20230906	103500	254022005	2975	2970	2975	2970	222
539	20230906	103400	253362055	2975	2975	2975	2975	52
540	20230906	103300	253207355	2980	2980	2980	2980	93
541	20230906	103200	252930215	2980	2980	2980	2980	102
542	20230906	103100	252626255	2980	2975	2980	2975	167
543	20230906	103000	252129025	2975	2975	2975	2975	10
544	20230906	102900	252099275	2975	2975	2975	2975	188
545	20230906	102800	251539975	2975	2980	2980	2975	68
546	20230906	102700	251337360	2980	2980	2980	2980	48
547	20230906	102600	251194320	2975	2975	2975	2975	0
548	20230906	102500	251194320	2975	2975	2975	2975	100
549	20230906	102400	250896820	2980	2980	2980	2975	467
550	20230906	102300	249506160	2980	2975	2980	2975	263
551	20230906	102200	248722920	2980	2980	2980	2980	157
552	20230906	102100	248255060	2980	2980	2980	2980	371
553	20230906	102000	247149480	2980	2980	2980	2980	683
554	20230906	101900	245114140	2980	2980	2980	2980	0
555	20230906	101800	245114140	2980	2980	2980	2980	636
556	20230906	101700	243218860	2980	2980	2980	2980	95
557	20230906	101600	242935760	2980	2975	2980	2975	342
558	20230906	101500	241917815	2975	2980	2980	2975	73
559	20230906	101400	241700325	2980	2980	2980	2980	136
560	20230906	101300	241295045	2980	2980	2980	2980	0
561	20230906	101200	241295045	2980	2980	2980	2980	74
562	20230906	101100	241074525	2980	2975	2980	2975	130
563	20230906	101000	240687200	2980	2980	2980	2980	382
564	20230906	100900	239548840	2985	2985	2985	2980	123
565	20230906	100800	239181690	2985	2985	2985	2985	0
566	20230906	100700	239181690	2985	2980	2985	2980	275
567	20230906	100600	238361880	2980	2985	2985	2980	500
568	20230906	100500	236871565	2990	2990	2990	2980	1830
569	20230906	100400	231413010	2990	2985	2990	2985	3471
570	20230906	100300	221047990	2985	2985	2985	2980	181
571	20230906	100200	220507710	2980	2980	2980	2980	100
572	20230906	100100	220209710	2980	2985	2985	2980	319
573	20230906	100000	219258495	2980	2985	2985	2980	1541
574	20230906	095900	214665555	2985	2980	2985	2980	1477
575	20230906	095800	210263240	2975	2975	2975	2975	1356
576	20230906	095700	206229140	2975	2975	2975	2975	101
577	20230906	095600	205928665	2975	2970	2975	2970	125
578	20230906	095500	205556810	2975	2975	2975	2975	0
579	20230906	095400	205556810	2975	2970	2975	2970	3102
580	20230906	095300	196343360	2970	2965	2970	2965	1058
581	20230906	095200	193201120	2965	2965	2970	2965	3000
582	20230906	095100	184305420	2965	2965	2965	2965	0
583	20230906	095000	184305420	2965	2975	2975	2965	269
584	20230906	094900	183505850	2970	2970	2970	2970	2604
585	20230906	094800	175771970	2960	2970	2970	2960	1050
586	20230906	094700	172663470	2965	2965	2965	2965	1081
587	20230906	094600	169458305	2965	2965	2965	2965	20
588	20230906	094500	169399005	2970	2970	2970	2965	247
589	20230906	094400	168665860	2970	2970	2970	2970	175
590	20230906	094300	168146110	2970	2965	2970	2965	85
591	20230906	094200	167893760	2960	2965	2965	2960	184
592	20230906	094100	167348785	2970	2970	2970	2970	127
593	20230906	094000	166971595	2965	2970	2970	2965	606
594	20230906	093900	165172675	2975	2970	2975	2965	976
595	20230906	093800	162273650	2965	2970	2970	2965	474
596	20230906	093700	160866370	2970	2970	2970	2970	474
597	20230906	093600	159458590	2970	2970	2970	2970	126
598	20230906	093500	159084370	2975	2975	2975	2970	174
599	20230906	093400	158567180	2975	2975	2975	2975	2
600	20230906	093300	158561230	2975	2970	2975	2970	415
601	20230906	093200	157328675	2970	2970	2970	2970	113
602	20230906	093100	156993065	2970	2970	2970	2970	0
603	20230906	093000	156993065	2970	2970	2970	2960	2462
604	20230906	092900	149696215	2970	2970	2970	2970	2794
605	20230906	092800	141398035	2975	2975	2975	2975	179
606	20230906	092700	140865510	2970	2975	2980	2970	2712
607	20230906	092600	132806120	2975	2980	2980	2975	978
608	20230906	092500	129894925	2980	2980	2980	2975	1899
609	20230906	092400	124236105	2985	2980	2985	2980	3993
610	20230906	092300	112334395	2980	2975	2980	2970	8976
611	20230906	092200	85633980	2970	2965	2970	2965	511
612	20230906	092100	84117365	2960	2960	2960	2960	21
613	20230906	092000	84055205	2960	2935	2960	2930	6425
614	20230906	091900	65160830	2945	2940	2945	2940	523
615	20230906	091800	63622640	2940	2940	2940	2940	102
616	20230906	091700	63322760	2945	2945	2945	2935	1190
617	20230906	091600	59828055	2945	2945	2945	2945	1707
618	20230906	091500	54800940	2945	2940	2945	2940	207
619	20230906	091400	54192355	2940	2940	2940	2940	426
620	20230906	091300	52939915	2940	2945	2945	2935	1030
621	20230906	091200	49909935	2945	2940	2945	2940	1379
622	20230906	091100	45852015	2940	2940	2940	2940	105
623	20230906	091000	45543315	2940	2940	2940	2940	139
624	20230906	090900	45134655	2940	2945	2945	2940	70
625	20230906	090800	44928510	2940	2935	2940	2935	101
626	20230906	090700	44631575	2935	2940	2940	2935	199
627	20230906	090600	44046540	2940	2940	2940	2940	217
628	20230906	090500	43408560	2940	2935	2940	2935	5
629	20230906	090400	43393880	2935	2935	2935	2935	1
630	20230906	090300	43390945	2925	2925	2925	2925	1056
631	20230906	090200	40302145	2925	2925	2925	2925	0
632	20230906	090100	40302145	2925	2905	2925	2905	1043
633	20230906	090000	37256625	2905	2905	2905	2905	12825