KissMeData/355150/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204800	812221940	2930	2930	2930	2930	3427
3	20230906	204700	812221940	2930	2930	2930	2930	0
4	20230906	204600	812221940	2930	2930	2930	2930	0
5	20230906	204500	812221940	2930	2930	2930	2930	0
6	20230906	204400	812221940	2930	2930	2930	2930	0
7	20230906	204300	812221940	2930	2930	2930	2930	0
8	20230906	204200	812221940	2930	2930	2930	2930	0
9	20230906	204100	812221940	2930	2930	2930	2930	0
10	20230906	204000	812221940	2930	2930	2930	2930	0
11	20230906	203900	812221940	2930	2930	2930	2930	0
12	20230906	203800	812221940	2930	2930	2930	2930	0
13	20230906	203700	812221940	2930	2930	2930	2930	0
14	20230906	203600	812221940	2930	2930	2930	2930	0
15	20230906	203500	812221940	2930	2930	2930	2930	0
16	20230906	203400	812221940	2930	2930	2930	2930	0
17	20230906	203300	812221940	2930	2930	2930	2930	0
18	20230906	203200	812221940	2930	2930	2930	2930	0
19	20230906	203100	812221940	2930	2930	2930	2930	0
20	20230906	203000	812221940	2930	2930	2930	2930	0
21	20230906	202900	812221940	2930	2930	2930	2930	0
22	20230906	202800	812221940	2930	2930	2930	2930	0
23	20230906	202700	812221940	2930	2930	2930	2930	0
24	20230906	202600	812221940	2930	2930	2930	2930	0
25	20230906	202500	812221940	2930	2930	2930	2930	0
26	20230906	202400	812221940	2930	2930	2930	2930	0
27	20230906	202300	812221940	2930	2930	2930	2930	0
28	20230906	202200	812221940	2930	2930	2930	2930	0
29	20230906	202100	812221940	2930	2930	2930	2930	0
30	20230906	202000	812221940	2930	2930	2930	2930	0
31	20230906	201900	812221940	2930	2930	2930	2930	0
32	20230906	201800	812221940	2930	2930	2930	2930	3427
33	20230906	201700	812221940	2930	2930	2930	2930	0
34	20230906	201600	812221940	2930	2930	2930	2930	0
35	20230906	201500	812221940	2930	2930	2930	2930	0
36	20230906	201400	812221940	2930	2930	2930	2930	0
37	20230906	201300	812221940	2930	2930	2930	2930	0
38	20230906	201200	812221940	2930	2930	2930	2930	0
39	20230906	201100	812221940	2930	2930	2930	2930	0
40	20230906	201000	812221940	2930	2930	2930	2930	0
41	20230906	200900	812221940	2930	2930	2930	2930	0
42	20230906	200800	812221940	2930	2930	2930	2930	0
43	20230906	200700	812221940	2930	2930	2930	2930	0
44	20230906	200600	812221940	2930	2930	2930	2930	0
45	20230906	200500	812221940	2930	2930	2930	2930	0
46	20230906	200400	812221940	2930	2930	2930	2930	0
47	20230906	200300	812221940	2930	2930	2930	2930	0
48	20230906	200200	812221940	2930	2930	2930	2930	0
49	20230906	200100	812221940	2930	2930	2930	2930	0
50	20230906	200000	812221940	2930	2930	2930	2930	0
51	20230906	195900	812221940	2930	2930	2930	2930	0
52	20230906	195800	812221940	2930	2930	2930	2930	0
53	20230906	195700	812221940	2930	2930	2930	2930	0
54	20230906	195600	812221940	2930	2930	2930	2930	0
55	20230906	195500	812221940	2930	2930	2930	2930	0
56	20230906	195400	812221940	2930	2930	2930	2930	0
57	20230906	195300	812221940	2930	2930	2930	2930	0
58	20230906	195200	812221940	2930	2930	2930	2930	0
59	20230906	195100	812221940	2930	2930	2930	2930	0
60	20230906	195000	812221940	2930	2930	2930	2930	0
61	20230906	194900	812221940	2930	2930	2930	2930	0
62	20230906	194800	812221940	2930	2930	2930	2930	3427
63	20230906	194700	812221940	2930	2930	2930	2930	0
64	20230906	194600	812221940	2930	2930	2930	2930	0
65	20230906	194500	812221940	2930	2930	2930	2930	0
66	20230906	194400	812221940	2930	2930	2930	2930	0
67	20230906	194300	812221940	2930	2930	2930	2930	0
68	20230906	194200	812221940	2930	2930	2930	2930	0
69	20230906	194100	812221940	2930	2930	2930	2930	0
70	20230906	194000	812221940	2930	2930	2930	2930	0
71	20230906	193900	812221940	2930	2930	2930	2930	0
72	20230906	193800	812221940	2930	2930	2930	2930	0
73	20230906	193700	812221940	2930	2930	2930	2930	0
74	20230906	193600	812221940	2930	2930	2930	2930	0
75	20230906	193500	812221940	2930	2930	2930	2930	0
76	20230906	193400	812221940	2930	2930	2930	2930	0
77	20230906	193300	812221940	2930	2930	2930	2930	0
78	20230906	193200	812221940	2930	2930	2930	2930	0
79	20230906	193100	812221940	2930	2930	2930	2930	0
80	20230906	193000	812221940	2930	2930	2930	2930	0
81	20230906	192900	812221940	2930	2930	2930	2930	0
82	20230906	192800	812221940	2930	2930	2930	2930	0
83	20230906	192700	812221940	2930	2930	2930	2930	0
84	20230906	192600	812221940	2930	2930	2930	2930	0
85	20230906	192500	812221940	2930	2930	2930	2930	0
86	20230906	192400	812221940	2930	2930	2930	2930	0
87	20230906	192300	812221940	2930	2930	2930	2930	0
88	20230906	192200	812221940	2930	2930	2930	2930	0
89	20230906	192100	812221940	2930	2930	2930	2930	0
90	20230906	192000	812221940	2930	2930	2930	2930	0
91	20230906	191900	812221940	2930	2930	2930	2930	0
92	20230906	191800	812221940	2930	2930	2930	2930	3427
93	20230906	191700	812221940	2930	2930	2930	2930	0
94	20230906	191600	812221940	2930	2930	2930	2930	0
95	20230906	191500	812221940	2930	2930	2930	2930	0
96	20230906	191400	812221940	2930	2930	2930	2930	0
97	20230906	191300	812221940	2930	2930	2930	2930	0
98	20230906	191200	812221940	2930	2930	2930	2930	0
99	20230906	191100	812221940	2930	2930	2930	2930	0
100	20230906	191000	812221940	2930	2930	2930	2930	0
101	20230906	190900	812221940	2930	2930	2930	2930	0
102	20230906	190800	812221940	2930	2930	2930	2930	0
103	20230906	190700	812221940	2930	2930	2930	2930	0
104	20230906	190600	812221940	2930	2930	2930	2930	0
105	20230906	190500	812221940	2930	2930	2930	2930	0
106	20230906	190400	812221940	2930	2930	2930	2930	0
107	20230906	190300	812221940	2930	2930	2930	2930	0
108	20230906	190200	812221940	2930	2930	2930	2930	0
109	20230906	190100	812221940	2930	2930	2930	2930	0
110	20230906	190000	812221940	2930	2930	2930	2930	0
111	20230906	185900	812221940	2930	2930	2930	2930	0
112	20230906	185800	812221940	2930	2930	2930	2930	0
113	20230906	185700	812221940	2930	2930	2930	2930	0
114	20230906	185600	812221940	2930	2930	2930	2930	0
115	20230906	185500	812221940	2930	2930	2930	2930	0
116	20230906	185400	812221940	2930	2930	2930	2930	0
117	20230906	185300	812221940	2930	2930	2930	2930	0
118	20230906	185200	812221940	2930	2930	2930	2930	0
119	20230906	185100	812221940	2930	2930	2930	2930	0
120	20230906	185000	812221940	2930	2930	2930	2930	0
121	20230906	184900	812221940	2930	2930	2930	2930	0
122	20230906	184800	812221940	2930	2930	2930	2930	3427
123	20230906	184700	812221940	2930	2930	2930	2930	0
124	20230906	184600	812221940	2930	2930	2930	2930	0
125	20230906	184500	812221940	2930	2930	2930	2930	0
126	20230906	184400	812221940	2930	2930	2930	2930	0
127	20230906	184300	812221940	2930	2930	2930	2930	0
128	20230906	184200	812221940	2930	2930	2930	2930	0
129	20230906	184100	812221940	2930	2930	2930	2930	0
130	20230906	184000	812221940	2930	2930	2930	2930	0
131	20230906	183900	812221940	2930	2930	2930	2930	0
132	20230906	183800	812221940	2930	2930	2930	2930	0
133	20230906	183700	812221940	2930	2930	2930	2930	0
134	20230906	183600	812221940	2930	2930	2930	2930	0
135	20230906	183500	812221940	2930	2930	2930	2930	0
136	20230906	183400	812221940	2930	2930	2930	2930	0
137	20230906	183300	812221940	2930	2930	2930	2930	0
138	20230906	183200	812221940	2930	2930	2930	2930	0
139	20230906	183100	812221940	2930	2930	2930	2930	0
140	20230906	183000	812221940	2930	2930	2930	2930	0
141	20230906	182900	812221940	2930	2930	2930	2930	0
142	20230906	182800	812221940	2930	2930	2930	2930	0
143	20230906	182700	812221940	2930	2930	2930	2930	0
144	20230906	182600	812221940	2930	2930	2930	2930	0
145	20230906	182500	812221940	2930	2930	2930	2930	0
146	20230906	182400	812221940	2930	2930	2930	2930	0
147	20230906	182300	812221940	2930	2930	2930	2930	0
148	20230906	182200	812221940	2930	2930	2930	2930	0
149	20230906	182100	812221940	2930	2930	2930	2930	0
150	20230906	182000	812221940	2930	2930	2930	2930	0
151	20230906	181900	812221940	2930	2930	2930	2930	0
152	20230906	181800	812221940	2930	2930	2930	2930	3427
153	20230906	181700	812221940	2930	2930	2930	2930	0
154	20230906	181600	812221940	2930	2930	2930	2930	0
155	20230906	181500	812221940	2930	2930	2930	2930	0
156	20230906	181400	812221940	2930	2930	2930	2930	0
157	20230906	181300	812221940	2930	2930	2930	2930	0
158	20230906	181200	812221940	2930	2930	2930	2930	0
159	20230906	181100	812221940	2930	2930	2930	2930	0
160	20230906	181000	812221940	2930	2930	2930	2930	0
161	20230906	180900	812221940	2930	2930	2930	2930	0
162	20230906	180800	812221940	2930	2930	2930	2930	0
163	20230906	180700	812221940	2930	2930	2930	2930	0
164	20230906	180600	812221940	2930	2930	2930	2930	0
165	20230906	180500	812221940	2930	2930	2930	2930	0
166	20230906	180400	812221940	2930	2930	2930	2930	0
167	20230906	180300	812221940	2930	2930	2930	2930	0
168	20230906	180200	812221940	2930	2930	2930	2930	0
169	20230906	180100	812221940	2930	2930	2930	2930	0
170	20230906	180000	812221940	2930	2930	2930	2930	0
171	20230906	175900	812221940	2930	2930	2930	2930	0
172	20230906	175800	812221940	2930	2930	2930	2930	0
173	20230906	175700	812221940	2930	2930	2930	2930	0
174	20230906	175600	812221940	2930	2930	2930	2930	0
175	20230906	175500	812221940	2930	2930	2930	2930	0
176	20230906	175400	812221940	2930	2930	2930	2930	0
177	20230906	175300	812221940	2930	2930	2930	2930	0
178	20230906	175200	812221940	2930	2930	2930	2930	0
179	20230906	175100	812221940	2930	2930	2930	2930	0
180	20230906	175000	812221940	2930	2930	2930	2930	0
181	20230906	174900	812221940	2930	2930	2930	2930	0
182	20230906	174800	812221940	2930	2930	2930	2930	3427
183	20230906	174700	812221940	2930	2930	2930	2930	0
184	20230906	174600	812221940	2930	2930	2930	2930	0
185	20230906	174500	812221940	2930	2930	2930	2930	0
186	20230906	174400	812221940	2930	2930	2930	2930	0
187	20230906	174300	812221940	2930	2930	2930	2930	0
188	20230906	174200	812221940	2930	2930	2930	2930	0
189	20230906	174100	812221940	2930	2930	2930	2930	0
190	20230906	174000	812221940	2930	2930	2930	2930	0
191	20230906	173900	812221940	2930	2930	2930	2930	0
192	20230906	173800	812221940	2930	2930	2930	2930	0
193	20230906	173700	812221940	2930	2930	2930	2930	0
194	20230906	173600	812221940	2930	2930	2930	2930	0
195	20230906	173500	812221940	2930	2930	2930	2930	0
196	20230906	173400	812221940	2930	2930	2930	2930	0
197	20230906	173300	812221940	2930	2930	2930	2930	0
198	20230906	173200	812221940	2930	2930	2930	2930	0
199	20230906	173100	812221940	2930	2930	2930	2930	0
200	20230906	173000	812221940	2930	2930	2930	2930	0
201	20230906	172900	812221940	2930	2930	2930	2930	0
202	20230906	172800	812221940	2930	2930	2930	2930	0
203	20230906	172700	812221940	2930	2930	2930	2930	0
204	20230906	172600	812221940	2930	2930	2930	2930	0
205	20230906	172500	812221940	2930	2930	2930	2930	0
206	20230906	172400	812221940	2930	2930	2930	2930	0
207	20230906	172300	812221940	2930	2930	2930	2930	0
208	20230906	172200	812221940	2930	2930	2930	2930	0
209	20230906	172100	812221940	2930	2930	2930	2930	0
210	20230906	172000	812221940	2930	2930	2930	2930	0
211	20230906	171900	812221940	2930	2930	2930	2930	0
212	20230906	171800	812221940	2930	2930	2930	2930	3427
213	20230906	171700	812221940	2930	2930	2930	2930	0
214	20230906	171600	812221940	2930	2930	2930	2930	0
215	20230906	171500	812221940	2930	2930	2930	2930	0
216	20230906	171400	812221940	2930	2930	2930	2930	0
217	20230906	171300	812221940	2930	2930	2930	2930	0
218	20230906	171200	812221940	2930	2930	2930	2930	0
219	20230906	171100	812221940	2930	2930	2930	2930	0
220	20230906	171000	812221940	2930	2930	2930	2930	0
221	20230906	170900	812221940	2930	2930	2930	2930	0
222	20230906	170800	812221940	2930	2930	2930	2930	0
223	20230906	170700	812221940	2930	2930	2930	2930	0
224	20230906	170600	812221940	2930	2930	2930	2930	0
225	20230906	170500	812221940	2930	2930	2930	2930	0
226	20230906	170400	812221940	2930	2930	2930	2930	0
227	20230906	170300	812221940	2930	2930	2930	2930	0
228	20230906	170200	812221940	2930	2930	2930	2930	0
229	20230906	170100	812221940	2930	2930	2930	2930	0
230	20230906	170000	812221940	2930	2930	2930	2930	0
231	20230906	165900	812221940	2930	2930	2930	2930	0
232	20230906	165800	812221940	2930	2930	2930	2930	0
233	20230906	165700	812221940	2930	2930	2930	2930	0
234	20230906	165600	812221940	2930	2930	2930	2930	0
235	20230906	165500	812221940	2930	2930	2930	2930	0
236	20230906	165400	812221940	2930	2930	2930	2930	0
237	20230906	165300	812221940	2930	2930	2930	2930	0
238	20230906	165200	812221940	2930	2930	2930	2930	0
239	20230906	165100	812221940	2930	2930	2930	2930	0
240	20230906	165000	812221940	2930	2930	2930	2930	0
241	20230906	164900	812221940	2930	2930	2930	2930	0
242	20230906	164800	812221940	2930	2930	2930	2930	3427
243	20230906	164700	812221940	2930	2930	2930	2930	0
244	20230906	164600	812221940	2930	2930	2930	2930	0
245	20230906	164500	812221940	2930	2930	2930	2930	0
246	20230906	164400	812221940	2930	2930	2930	2930	0
247	20230906	164300	812221940	2930	2930	2930	2930	0
248	20230906	164200	812221940	2930	2930	2930	2930	0
249	20230906	164100	812221940	2930	2930	2930	2930	0
250	20230906	164000	812221940	2930	2930	2930	2930	0
251	20230906	163900	812221940	2930	2930	2930	2930	0
252	20230906	163800	812221940	2930	2930	2930	2930	0
253	20230906	163700	812221940	2930	2930	2930	2930	0
254	20230906	163600	812221940	2930	2930	2930	2930	0
255	20230906	163500	812221940	2930	2930	2930	2930	0
256	20230906	163400	812221940	2930	2930	2930	2930	0
257	20230906	163300	812221940	2930	2930	2930	2930	0
258	20230906	163200	812221940	2930	2930	2930	2930	0
259	20230906	163100	812221940	2930	2930	2930	2930	0
260	20230906	163000	812221940	2930	2930	2930	2930	0
261	20230906	162900	812221940	2930	2930	2930	2930	0
262	20230906	162800	812221940	2930	2930	2930	2930	0
263	20230906	162700	812221940	2930	2930	2930	2930	0
264	20230906	162600	812221940	2930	2930	2930	2930	0
265	20230906	162500	812221940	2930	2930	2930	2930	0
266	20230906	162400	812221940	2930	2930	2930	2930	0
267	20230906	162300	812221940	2930	2930	2930	2930	0
268	20230906	162200	812221940	2930	2930	2930	2930	0
269	20230906	162100	812221940	2930	2930	2930	2930	0
270	20230906	162000	812221940	2930	2930	2930	2930	0
271	20230906	161900	812221940	2930	2930	2930	2930	0
272	20230906	161800	812221940	2930	2930	2930	2930	3427
273	20230906	161700	812221940	2930	2930	2930	2930	0
274	20230906	161600	812221940	2930	2930	2930	2930	0
275	20230906	161500	812221940	2930	2930	2930	2930	0
276	20230906	161400	812221940	2930	2930	2930	2930	0
277	20230906	161300	812221940	2930	2930	2930	2930	0
278	20230906	161200	812221940	2930	2930	2930	2930	0
279	20230906	161100	812221940	2930	2930	2930	2930	0
280	20230906	161000	812221940	2930	2930	2930	2930	0
281	20230906	160900	812221940	2930	2930	2930	2930	0
282	20230906	160800	812221940	2930	2930	2930	2930	0
283	20230906	160700	812221940	2930	2930	2930	2930	0
284	20230906	160600	812221940	2930	2930	2930	2930	0
285	20230906	160500	812221940	2930	2930	2930	2930	0
286	20230906	160400	812221940	2930	2930	2930	2930	0
287	20230906	160300	812221940	2930	2930	2930	2930	0
288	20230906	160200	812221940	2930	2930	2930	2930	0
289	20230906	160100	812221940	2930	2930	2930	2930	0
290	20230906	160000	812221940	2930	2930	2930	2930	0
291	20230906	155900	812221940	2930	2930	2930	2930	0
292	20230906	155800	812221940	2930	2930	2930	2930	0
293	20230906	155700	812221940	2930	2930	2930	2930	0
294	20230906	155600	812221940	2930	2930	2930	2930	0
295	20230906	155500	812221940	2930	2930	2930	2930	0
296	20230906	155400	812221940	2930	2930	2930	2930	0
297	20230906	155300	812221940	2930	2930	2930	2930	0
298	20230906	155200	812221940	2930	2930	2930	2930	0
299	20230906	155100	812221940	2930	2930	2930	2930	0
300	20230906	155000	812221940	2930	2930	2930	2930	0
301	20230906	154900	812221940	2930	2930	2930	2930	0
302	20230906	154800	812221940	2930	2930	2930	2930	3427
303	20230906	154700	812221940	2930	2930	2930	2930	0
304	20230906	154600	812221940	2930	2930	2930	2930	0
305	20230906	154500	812221940	2930	2930	2930	2930	0
306	20230906	154400	812221940	2930	2930	2930	2930	0
307	20230906	154300	812221940	2930	2930	2930	2930	0
308	20230906	154200	812221940	2930	2930	2930	2930	0
309	20230906	154100	812221940	2930	2930	2930	2930	0
310	20230906	154000	812221940	2930	2930	2930	2930	0
311	20230906	153900	812221940	2930	2930	2930	2930	0
312	20230906	153800	812221940	2930	2930	2930	2930	0
313	20230906	153700	812221940	2930	2930	2930	2930	0
314	20230906	153600	812221940	2930	2930	2930	2930	0
315	20230906	153500	812221940	2930	2930	2930	2930	0
316	20230906	153400	812221940	2930	2930	2930	2930	0
317	20230906	153300	812221940	2930	2930	2930	2930	0
318	20230906	153200	812221940	2930	2930	2930	2930	0
319	20230906	153100	812221940	2930	2930	2930	2930	0
320	20230906	153000	812221940	2930	2930	2930	2930	3427
321	20230906	152900	802180830	2930	2930	2930	2930	0
322	20230906	152800	802180830	2930	2930	2930	2930	0
323	20230906	152700	802180830	2930	2930	2930	2930	0
324	20230906	152600	802180830	2930	2930	2930	2930	0
325	20230906	152500	802180830	2930	2930	2930	2930	0
326	20230906	152400	802180830	2930	2930	2930	2930	0
327	20230906	152300	802180830	2930	2930	2930	2930	0
328	20230906	152200	802180830	2930	2930	2930	2930	0
329	20230906	152100	802180830	2930	2930	2930	2930	0
330	20230906	152000	802180830	2930	2930	2930	2930	0
331	20230906	151900	802180830	2930	2930	2930	2925	1122
332	20230906	151800	798898725	2930	2930	2935	2930	1641
333	20230906	151700	794090545	2935	2935	2935	2935	128
334	20230906	151600	793714865	2940	2935	2940	2935	481
335	20230906	151500	792303125	2935	2935	2935	2935	118
336	20230906	151400	791956795	2935	2935	2935	2935	0
337	20230906	151300	791956795	2935	2930	2935	2930	709
338	20230906	151200	789879415	2930	2930	2930	2930	6
339	20230906	151100	789861835	2935	2935	2935	2935	0
340	20230906	151000	789861835	2935	2930	2935	2930	260
341	20230906	150900	789099385	2935	2925	2935	2925	2876
342	20230906	150800	780682075	2925	2925	2925	2925	211
343	20230906	150700	780064900	2925	2930	2930	2925	4535
344	20230906	150600	766794700	2930	2930	2930	2930	590
345	20230906	150500	765066000	2935	2935	2935	2935	4
346	20230906	150400	765054260	2930	2930	2930	2930	0
347	20230906	150300	765054260	2930	2930	2930	2930	592
348	20230906	150200	763319700	2930	2930	2930	2930	19
349	20230906	150100	763264030	2930	2930	2930	2930	18
350	20230906	150000	763211290	2930	2930	2930	2930	0
351	20230906	145900	763211290	2930	2930	2930	2930	424
352	20230906	145800	761968970	2930	2930	2935	2930	7299
353	20230906	145700	740580300	2935	2935	2935	2935	0
354	20230906	145600	740580300	2935	2935	2935	2935	15
355	20230906	145500	740536275	2930	2930	2935	2930	4036
356	20230906	145400	728710680	2930	2930	2930	2930	1064
357	20230906	145300	725593160	2930	2935	2935	2930	2927
358	20230906	145200	717015915	2930	2930	2930	2930	500
359	20230906	145100	715550915	2930	2930	2930	2930	3848
360	20230906	145000	704276275	2935	2935	2935	2935	303
361	20230906	144900	703386970	2935	2930	2935	2930	1229
362	20230906	144800	699784000	2930	2930	2930	2930	0
363	20230906	144700	699784000	2930	2930	2930	2930	400
364	20230906	144600	698612000	2930	2930	2930	2930	2074
365	20230906	144500	692535180	2930	2930	2930	2930	1623
366	20230906	144400	687779790	2930	2930	2930	2930	0
367	20230906	144300	687779790	2930	2930	2930	2930	1
368	20230906	144200	687776860	2930	2930	2930	2930	9
369	20230906	144100	687750490	2930	2930	2930	2930	0
370	20230906	144000	687750490	2930	2930	2930	2925	608
371	20230906	143900	685972040	2925	2925	2930	2925	836
372	20230906	143800	683526735	2925	2930	2930	2925	1345
373	20230906	143700	679586185	2935	2935	2935	2935	0
374	20230906	143600	679586185	2935	2935	2935	2935	2000
375	20230906	143500	673716185	2930	2930	2930	2930	0
376	20230906	143400	673716185	2930	2930	2930	2930	150
377	20230906	143300	673276685	2930	2930	2930	2930	50
378	20230906	143200	673130185	2935	2935	2935	2935	34
379	20230906	143100	673030395	2935	2935	2935	2935	300
380	20230906	143000	672149895	2930	2930	2930	2930	3101
381	20230906	142900	663063965	2930	2930	2930	2930	0
382	20230906	142800	663063965	2930	2930	2930	2930	0
383	20230906	142700	663063965	2930	2935	2935	2930	450
384	20230906	142600	661745215	2935	2935	2935	2935	25
385	20230906	142500	661671840	2935	2935	2935	2935	0
386	20230906	142400	661671840	2935	2940	2940	2935	108
387	20230906	142300	661354620	2935	2935	2935	2935	1000
388	20230906	142200	658419620	2935	2935	2935	2935	0
389	20230906	142100	658419620	2935	2935	2935	2935	0
390	20230906	142000	658419620	2935	2935	2935	2935	500
391	20230906	141900	656952120	2940	2940	2940	2940	20
392	20230906	141800	656893320	2945	2945	2945	2945	0
393	20230906	141700	656893320	2945	2945	2945	2945	0
394	20230906	141600	656893320	2945	2945	2945	2945	0
395	20230906	141500	656893320	2945	2945	2945	2945	600
396	20230906	141400	655126320	2945	2935	2945	2935	2001
397	20230906	141300	649253375	2945	2945	2945	2945	0
398	20230906	141200	649253375	2945	2940	2945	2940	3402
399	20230906	141100	639251490	2935	2935	2935	2935	0
400	20230906	141000	639251490	2935	2940	2940	2935	1510
401	20230906	140900	634814640	2935	2930	2935	2930	3500
402	20230906	140800	624547140	2935	2935	2935	2935	3001
403	20230906	140700	615739205	2930	2930	2930	2930	300
404	20230906	140600	614860205	2930	2930	2930	2930	1
405	20230906	140500	614857275	2940	2940	2940	2940	6
406	20230906	140400	614839635	2930	2930	2930	2930	1000
407	20230906	140300	611909635	2930	2930	2930	2930	500
408	20230906	140200	610444635	2940	2940	2940	2940	0
409	20230906	140100	610444635	2940	2940	2940	2940	0
410	20230906	140000	610444635	2940	2940	2940	2940	272
411	20230906	135900	609644955	2940	2940	2940	2940	0
412	20230906	135800	609644955	2940	2940	2940	2940	0
413	20230906	135700	609644955	2940	2940	2940	2940	1
414	20230906	135600	609642015	2935	2935	2935	2935	6363
415	20230906	135500	590966610	2935	2930	2935	2930	247
416	20230906	135400	590242515	2940	2940	2940	2935	1495
417	20230906	135300	585854390	2940	2945	2945	2940	53
418	20230906	135200	585698565	2940	2945	2945	2940	117
419	20230906	135100	585354500	2945	2945	2945	2945	0
420	20230906	135000	585354500	2945	2945	2945	2945	0
421	20230906	134900	585354500	2945	2945	2945	2945	1
422	20230906	134800	585351555	2945	2945	2945	2945	10
423	20230906	134700	585322105	2945	2945	2945	2945	0
424	20230906	134600	585322105	2945	2945	2945	2945	901
425	20230906	134500	582668660	2930	2945	2945	2930	637
426	20230906	134400	580802235	2930	2945	2945	2930	501
427	20230906	134300	579334290	2930	2930	2945	2930	701
428	20230906	134200	577280345	2930	2930	2930	2930	31
429	20230906	134100	577189515	2945	2945	2945	2945	0
430	20230906	134000	577189515	2945	2940	2945	2940	220
431	20230906	133900	576542685	2940	2940	2940	2940	1
432	20230906	133800	576539745	2940	2930	2940	2930	16
433	20230906	133700	576492855	2930	2930	2930	2930	16
434	20230906	133600	576445975	2930	2930	2930	2930	0
435	20230906	133500	576445975	2930	2930	2930	2930	624
436	20230906	133400	574617655	2930	2930	2930	2930	0
437	20230906	133300	574617655	2930	2930	2930	2930	50
438	20230906	133200	574471155	2930	2930	2930	2930	1655
439	20230906	133100	569622005	2925	2925	2925	2925	100
440	20230906	133000	569329505	2930	2930	2930	2930	20
441	20230906	132900	569270905	2930	2930	2930	2930	151
442	20230906	132800	568828475	2930	2930	2930	2930	6561
443	20230906	132700	549604745	2930	2930	2930	2930	1000
444	20230906	132600	546674745	2930	2930	2930	2930	1
445	20230906	132500	546671815	2935	2935	2935	2935	0
446	20230906	132400	546671815	2935	2935	2935	2935	7385
447	20230906	132300	524996840	2945	2945	2945	2945	0
448	20230906	132200	524996840	2945	2945	2945	2945	20
449	20230906	132100	524937940	2940	2940	2940	2940	1550
450	20230906	132000	520380940	2940	2940	2940	2940	0
451	20230906	131900	520380940	2940	2940	2940	2940	0
452	20230906	131800	520380940	2940	2940	2940	2940	0
453	20230906	131700	520380940	2940	2940	2940	2940	50
454	20230906	131600	520233940	2940	2940	2940	2940	150
455	20230906	131500	519792940	2940	2940	2940	2940	0
456	20230906	131400	519792940	2940	2940	2940	2940	5
457	20230906	131300	519778240	2940	2940	2945	2940	1293
458	20230906	131200	515976805	2940	2940	2940	2940	2
459	20230906	131100	515970925	2940	2940	2940	2940	0
460	20230906	131000	515970925	2940	2940	2940	2940	67
461	20230906	130900	515773945	2940	2940	2940	2940	200
462	20230906	130800	515185945	2940	2940	2940	2940	30
463	20230906	130700	515097745	2940	2940	2940	2940	394
464	20230906	130600	513939385	2940	2940	2940	2940	600
465	20230906	130500	512175385	2940	2940	2940	2940	0
466	20230906	130400	512175385	2940	2940	2940	2940	0
467	20230906	130300	512175385	2940	2940	2940	2940	0
468	20230906	130200	512175385	2940	2940	2940	2940	0
469	20230906	130100	512175385	2940	2940	2940	2940	0
470	20230906	130000	512175385	2940	2940	2940	2940	15
471	20230906	125900	512131285	2940	2940	2940	2940	1244
472	20230906	125800	508473925	2940	2940	2940	2940	600
473	20230906	125700	506709925	2940	2940	2940	2940	0
474	20230906	125600	506709925	2940	2940	2940	2940	0
475	20230906	125500	506709925	2940	2940	2940	2940	0
476	20230906	125400	506709925	2940	2940	2940	2940	0
477	20230906	125300	506709925	2940	2940	2940	2940	0
478	20230906	125200	506709925	2940	2940	2940	2940	0
479	20230906	125100	506709925	2940	2940	2940	2940	300
480	20230906	125000	505827925	2940	2940	2940	2940	0
481	20230906	124900	505827925	2940	2940	2940	2940	4
482	20230906	124800	505816165	2940	2940	2940	2940	0
483	20230906	124700	505816165	2940	2940	2940	2940	0
484	20230906	124600	505816165	2940	2940	2940	2940	0
485	20230906	124500	505816165	2940	2940	2940	2940	0
486	20230906	124400	505816165	2940	2940	2940	2940	100
487	20230906	124300	505522165	2930	2930	2930	2930	0
488	20230906	124200	505522165	2930	2930	2930	2930	0
489	20230906	124100	505522165	2930	2930	2930	2930	0
490	20230906	124000	505522165	2930	2930	2930	2930	1
491	20230906	123900	505519235	2935	2935	2935	2935	0
492	20230906	123800	505519235	2935	2935	2935	2935	56
493	20230906	123700	505354875	2935	2935	2935	2935	6
494	20230906	123600	505337265	2935	2935	2935	2935	0
495	20230906	123500	505337265	2935	2935	2935	2935	0
496	20230906	123400	505337265	2935	2935	2940	2935	420
497	20230906	123300	504104465	2935	2935	2935	2935	1035
498	20230906	123200	501066740	2935	2935	2935	2935	0
499	20230906	123100	501066740	2935	2935	2935	2935	0
500	20230906	123000	501066740	2935	2935	2935	2935	4
501	20230906	122900	501055000	2935	2935	2935	2935	0
502	20230906	122800	501055000	2935	2935	2935	2935	0
503	20230906	122700	501055000	2935	2935	2935	2935	0
504	20230906	122600	501055000	2935	2935	2935	2935	0
505	20230906	122500	501055000	2935	2935	2935	2935	88
506	20230906	122400	500796720	2935	2935	2935	2935	800
507	20230906	122300	498448720	2940	2940	2940	2940	500
508	20230906	122200	496978720	2940	2940	2940	2940	1
509	20230906	122100	496975780	2940	2940	2940	2940	0
510	20230906	122000	496975780	2940	2940	2940	2940	0
511	20230906	121900	496975780	2940	2940	2940	2940	0
512	20230906	121800	496975780	2940	2940	2940	2940	70
513	20230906	121700	496769980	2940	2940	2940	2940	10
514	20230906	121600	496740580	2940	2940	2940	2940	0
515	20230906	121500	496740580	2940	2940	2940	2940	75
516	20230906	121400	496520080	2935	2935	2935	2935	0
517	20230906	121300	496520080	2935	2935	2935	2935	124
518	20230906	121200	496156140	2935	2935	2935	2935	0
519	20230906	121100	496156140	2935	2935	2935	2935	9
520	20230906	121000	496129725	2935	2935	2935	2935	50
521	20230906	120900	495982975	2935	2935	2935	2935	441
522	20230906	120800	494688640	2935	2935	2935	2935	500
523	20230906	120700	493221140	2940	2940	2940	2940	110
524	20230906	120600	492897740	2940	2940	2940	2940	0
525	20230906	120500	492897740	2940	2940	2940	2940	14
526	20230906	120400	492856580	2940	2940	2940	2940	200
527	20230906	120300	492268580	2945	2945	2945	2945	2
528	20230906	120200	492262690	2940	2940	2940	2940	442
529	20230906	120100	490963210	2940	2945	2945	2940	201
530	20230906	120000	490372265	2940	2940	2940	2940	159
531	20230906	115900	489904805	2930	2935	2935	2930	3499
532	20230906	115800	479636195	2940	2940	2940	2940	0
533	20230906	115700	479636195	2940	2940	2940	2940	0
534	20230906	115600	479636195	2940	2940	2940	2940	0
535	20230906	115500	479636195	2940	2935	2940	2935	550
536	20230906	115400	478021695	2940	2940	2940	2940	10
537	20230906	115300	477992295	2940	2940	2940	2940	511
538	20230906	115200	476489955	2940	2940	2940	2940	464
539	20230906	115100	475125795	2940	2940	2940	2940	162
540	20230906	115000	474649515	2940	2940	2940	2940	131
541	20230906	114900	474264375	2940	2940	2940	2940	20
542	20230906	114800	474205575	2935	2935	2935	2935	58
543	20230906	114700	474035345	2935	2940	2940	2935	130
544	20230906	114600	473653745	2940	2940	2940	2940	0
545	20230906	114500	473653745	2940	2940	2940	2940	250
546	20230906	114400	472918745	2945	2945	2945	2945	1
547	20230906	114300	472915800	2945	2945	2945	2945	1
548	20230906	114200	472912855	2940	2940	2940	2940	0
549	20230906	114100	472912855	2940	2945	2945	2940	605
550	20230906	114000	471131630	2940	2945	2945	2940	175
551	20230906	113900	470617005	2945	2945	2945	2945	51
552	20230906	113800	470466810	2935	2935	2935	2935	765
553	20230906	113700	468221535	2940	2940	2940	2940	150
554	20230906	113600	467780535	2940	2935	2940	2935	811
555	20230906	113500	465400200	2935	2935	2935	2935	0
556	20230906	113400	465400200	2935	2940	2940	2935	134
557	20230906	113300	465006440	2940	2940	2940	2940	0
558	20230906	113200	465006440	2940	2940	2940	2940	1
559	20230906	113100	465003500	2935	2935	2935	2935	46
560	20230906	113000	464868490	2940	2940	2940	2940	188
561	20230906	112900	464315770	2935	2935	2935	2935	0
562	20230906	112800	464315770	2935	2935	2935	2935	0
563	20230906	112700	464315770	2935	2940	2940	2935	451
564	20230906	112600	462991585	2940	2940	2940	2940	0
565	20230906	112500	462991585	2940	2940	2940	2940	0
566	20230906	112400	462991585	2940	2940	2940	2940	42
567	20230906	112300	462868105	2940	2935	2940	2935	1171
568	20230906	112200	459431215	2935	2935	2935	2935	7
569	20230906	112100	459410670	2935	2935	2935	2935	0
570	20230906	112000	459410670	2935	2935	2935	2935	1000
571	20230906	111900	456475670	2935	2930	2935	2930	1551
572	20230906	111800	451930985	2935	2935	2935	2930	180
573	20230906	111700	451403235	2935	2935	2935	2935	0
574	20230906	111600	451403235	2935	2935	2935	2935	0
575	20230906	111500	451403235	2935	2935	2935	2935	450
576	20230906	111400	450082485	2935	2935	2935	2935	100
577	20230906	111300	449788985	2935	2935	2935	2935	0
578	20230906	111200	449788985	2935	2940	2940	2935	39
579	20230906	111100	449674470	2940	2940	2940	2940	23
580	20230906	111000	449606850	2940	2940	2940	2940	2487
581	20230906	110900	442295070	2940	2940	2940	2940	0
582	20230906	110800	442295070	2940	2940	2940	2940	2514
583	20230906	110700	434903910	2930	2930	2930	2925	345
584	20230906	110600	433893125	2930	2930	2930	2925	2478
585	20230906	110500	426642585	2930	2935	2935	2930	3058
586	20230906	110400	417682320	2935	2935	2935	2935	493
587	20230906	110300	416235365	2930	2930	2930	2930	0
588	20230906	110200	416235365	2930	2930	2930	2930	0
589	20230906	110100	416235365	2930	2930	2930	2930	0
590	20230906	110000	416235365	2930	2930	2930	2930	246
591	20230906	105900	415514585	2930	2935	2935	2930	10490
592	20230906	105800	384757810	2940	2935	2940	2935	802
593	20230906	105700	382403865	2925	2925	2925	2925	0
594	20230906	105600	382403865	2925	2935	2935	2925	10713
595	20230906	105500	351042015	2935	2935	2935	2935	0
596	20230906	105400	351042015	2935	2940	2940	2935	110
597	20230906	105300	350719115	2940	2940	2940	2935	505
598	20230906	105200	349236915	2935	2930	2935	2930	1286
599	20230906	105100	345462530	2935	2935	2935	2930	4299
600	20230906	105000	332864430	2935	2935	2935	2935	144
601	20230906	104900	332441790	2935	2935	2935	2935	1088
602	20230906	104800	329248510	2935	2940	2940	2935	4225
603	20230906	104700	316841975	2940	2940	2940	2940	13
604	20230906	104600	316803755	2940	2940	2940	2940	150
605	20230906	104500	316362755	2940	2945	2945	2940	691
606	20230906	104400	314330965	2945	2945	2945	2945	0
607	20230906	104300	314330965	2945	2945	2945	2945	1
608	20230906	104200	314328020	2945	2945	2945	2945	0
609	20230906	104100	314328020	2945	2945	2945	2945	5
610	20230906	104000	314313295	2945	2945	2945	2945	30
611	20230906	103900	314224945	2940	2940	2940	2940	297
612	20230906	103800	313351765	2945	2945	2945	2945	0
613	20230906	103700	313351765	2945	2945	2945	2945	350
614	20230906	103600	312321015	2940	2935	2940	2935	550
615	20230906	103500	310706515	2935	2935	2940	2935	200
616	20230906	103400	310119365	2935	2935	2935	2935	5
617	20230906	103300	310104690	2935	2935	2935	2935	3683
618	20230906	103200	299295085	2940	2940	2940	2940	4364
619	20230906	103100	286464925	2940	2940	2940	2940	10
620	20230906	103000	286435525	2940	2940	2940	2940	0
621	20230906	102900	286435525	2940	2940	2940	2940	500
622	20230906	102800	284965525	2940	2940	2940	2940	0
623	20230906	102700	284965525	2940	2950	2950	2940	4001
624	20230906	102600	273197635	2950	2950	2950	2950	875
625	20230906	102500	270616385	2950	2950	2950	2950	0
626	20230906	102400	270616385	2950	2950	2950	2950	5
627	20230906	102300	270601635	2950	2950	2950	2950	31
628	20230906	102200	270510185	2945	2945	2945	2945	30
629	20230906	102100	270421835	2945	2945	2945	2945	1227
630	20230906	102000	266808320	2950	2950	2950	2950	10
631	20230906	101900	266778820	2950	2945	2950	2945	141
632	20230906	101800	266363370	2945	2955	2955	2945	1805
633	20230906	101700	261037085	2965	2960	2965	2960	11
634	20230906	101600	261004475	2965	2965	2965	2965	5
635	20230906	101500	260989650	2965	2960	2965	2960	40
636	20230906	101400	260871055	2950	2950	2950	2950	400
637	20230906	101300	259691055	2950	2950	2950	2950	0
638	20230906	101200	259691055	2950	2950	2950	2950	0
639	20230906	101100	259691055	2950	2950	2950	2950	350
640	20230906	101000	258658555	2950	2950	2950	2950	300
641	20230906	100900	257773555	2950	2950	2950	2950	300
642	20230906	100800	256888555	2950	2960	2960	2950	1010
643	20230906	100700	253908955	2950	2950	2950	2950	504
644	20230906	100600	252422155	2960	2960	2960	2960	45
645	20230906	100500	252288955	2960	2960	2965	2960	470
646	20230906	100400	250897680	2960	2960	2960	2960	0
647	20230906	100300	250897680	2960	2955	2960	2955	25
648	20230906	100200	250823690	2960	2960	2960	2960	0
649	20230906	100100	250823690	2960	2960	2960	2960	50
650	20230906	100000	250675690	2965	2965	2965	2965	10
651	20230906	095900	250646040	2965	2950	2965	2950	356
652	20230906	095800	249595750	2965	2965	2965	2965	102
653	20230906	095700	249293320	2965	2965	2965	2965	102
654	20230906	095600	248990890	2965	2965	2965	2965	40
655	20230906	095500	248872290	2965	2965	2965	2965	100
656	20230906	095400	248575790	2965	2950	2965	2950	2646
657	20230906	095300	240770075	2950	2950	2950	2950	0
658	20230906	095200	240770075	2950	2945	2950	2945	310
659	20230906	095100	239856225	2940	2940	2945	2940	2175
660	20230906	095000	233459380	2940	2940	2945	2940	1006
661	20230906	094900	230501735	2940	2940	2940	2940	2245
662	20230906	094800	223901435	2940	2940	2940	2940	0
663	20230906	094700	223901435	2940	2945	2945	2940	1825
664	20230906	094600	218532080	2945	2945	2945	2945	450
665	20230906	094500	217206830	2945	2945	2945	2945	2923
666	20230906	094400	208598595	2945	2945	2945	2945	5
667	20230906	094300	208583870	2940	2950	2950	2940	6780
668	20230906	094200	188636545	2945	2950	2950	2945	414
669	20230906	094100	187416165	2950	2950	2950	2950	0
670	20230906	094000	187416165	2950	2955	2955	2950	1265
671	20230906	093900	183684295	2955	2960	2960	2955	48
672	20230906	093800	183542365	2960	2960	2960	2960	0
673	20230906	093700	183542365	2960	2960	2960	2960	0
674	20230906	093600	183542365	2960	2965	2965	2960	202
675	20230906	093500	182943935	2965	2945	2965	2945	308
676	20230906	093400	182036595	2940	2955	2955	2940	10000
677	20230906	093300	152592760	2950	2945	2950	2945	363
678	20230906	093200	151523710	2950	2955	2955	2950	5001
679	20230906	093100	136755795	2955	2965	2965	2955	701
680	20230906	093000	134681665	2960	2960	2960	2955	543
681	20230906	092900	133074450	2960	2965	2965	2960	121
682	20230906	092800	132715785	2955	2955	2955	2955	0
683	20230906	092700	132715785	2955	2955	2955	2955	400
684	20230906	092600	131533785	2955	2955	2955	2950	1902
685	20230906	092500	125917955	2950	2950	2950	2950	0
686	20230906	092400	125917955	2950	2955	2970	2950	4598
687	20230906	092300	112325465	2955	2970	2970	2955	6020
688	20230906	092200	94525780	2960	2960	2960	2960	170
689	20230906	092100	94022580	2970	2960	2970	2960	1614
690	20230906	092000	89243680	2960	2960	2960	2960	11
691	20230906	091900	89211120	2960	2965	2970	2960	1641
692	20230906	091800	84353110	2975	2975	2975	2975	211
693	20230906	091700	83725385	2975	2965	2975	2960	3011
694	20230906	091600	74807660	2975	2975	2975	2975	50
695	20230906	091500	74658910	2980	2980	2980	2980	13
696	20230906	091400	74620170	2980	2950	2980	2950	958
697	20230906	091300	71770740	2950	2975	2975	2950	2413
698	20230906	091200	64651680	2975	2960	2975	2955	2433
699	20230906	091100	57458005	2975	2975	2980	2975	353
700	20230906	091000	56406990	2975	2975	2975	2975	1001
701	20230906	090900	53429015	2975	2975	2975	2975	106
702	20230906	090800	53113665	2975	2960	2975	2960	4634
703	20230906	090700	39375870	2970	2970	2970	2970	24
704	20230906	090600	39304590	2970	2970	2970	2970	0
705	20230906	090500	39304590	2970	2970	2970	2970	1
706	20230906	090400	39301620	2940	2965	2965	2940	3539
707	20230906	090300	28883525	2970	2970	2970	2970	260
708	20230906	090200	28111325	2975	2975	2975	2975	1
709	20230906	090100	28108350	2940	2945	2980	2940	5206
710	20230906	090000	12726970	2950	2980	2980	2950	4284