KissMeData/003520/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183800	1046448140	2500	2500	2500	2500	6735
3	20230913	183700	1046448140	2500	2500	2500	2500	0
4	20230913	183600	1046448140	2500	2500	2500	2500	0
5	20230913	183500	1046448140	2500	2500	2500	2500	0
6	20230913	183400	1046448140	2500	2500	2500	2500	0
7	20230913	183300	1046448140	2500	2500	2500	2500	0
8	20230913	183200	1046448140	2500	2500	2500	2500	0
9	20230913	183100	1046448140	2500	2500	2500	2500	0
10	20230913	183000	1046448140	2500	2500	2500	2500	0
11	20230913	182900	1046448140	2500	2500	2500	2500	0
12	20230913	182800	1046448140	2500	2500	2500	2500	0
13	20230913	182700	1046448140	2500	2500	2500	2500	0
14	20230913	182600	1046448140	2500	2500	2500	2500	0
15	20230913	182500	1046448140	2500	2500	2500	2500	0
16	20230913	182400	1046448140	2500	2500	2500	2500	0
17	20230913	182300	1046448140	2500	2500	2500	2500	0
18	20230913	182200	1046448140	2500	2500	2500	2500	0
19	20230913	182100	1046448140	2500	2500	2500	2500	0
20	20230913	182000	1046448140	2500	2500	2500	2500	0
21	20230913	181900	1046448140	2500	2500	2500	2500	0
22	20230913	181800	1046448140	2500	2500	2500	2500	0
23	20230913	181700	1046448140	2500	2500	2500	2500	0
24	20230913	181600	1046448140	2500	2500	2500	2500	0
25	20230913	181500	1046448140	2500	2500	2500	2500	0
26	20230913	181400	1046448140	2500	2500	2500	2500	0
27	20230913	181300	1046448140	2500	2500	2500	2500	0
28	20230913	181200	1046448140	2500	2500	2500	2500	0
29	20230913	181100	1046448140	2500	2500	2500	2500	0
30	20230913	181000	1046448140	2500	2500	2500	2500	0
31	20230913	180900	1046448140	2500	2500	2500	2500	0
32	20230913	180800	1046448140	2500	2500	2500	2500	6735
33	20230913	180700	1046448140	2500	2500	2500	2500	0
34	20230913	180600	1046448140	2500	2500	2500	2500	0
35	20230913	180500	1046448140	2500	2500	2500	2500	0
36	20230913	180400	1046448140	2500	2500	2500	2500	0
37	20230913	180300	1046448140	2500	2500	2500	2500	0
38	20230913	180200	1046448140	2500	2500	2500	2500	0
39	20230913	180100	1046448140	2500	2500	2500	2500	0
40	20230913	180000	1046448140	2500	2500	2500	2500	0
41	20230913	175900	1046448140	2500	2500	2500	2500	0
42	20230913	175800	1046448140	2500	2500	2500	2500	0
43	20230913	175700	1046448140	2500	2500	2500	2500	0
44	20230913	175600	1046448140	2500	2500	2500	2500	0
45	20230913	175500	1046448140	2500	2500	2500	2500	0
46	20230913	175400	1046448140	2500	2500	2500	2500	0
47	20230913	175300	1046448140	2500	2500	2500	2500	0
48	20230913	175200	1046448140	2500	2500	2500	2500	0
49	20230913	175100	1046448140	2500	2500	2500	2500	0
50	20230913	175000	1046448140	2500	2500	2500	2500	0
51	20230913	174900	1046448140	2500	2500	2500	2500	0
52	20230913	174800	1046448140	2500	2500	2500	2500	0
53	20230913	174700	1046448140	2500	2500	2500	2500	0
54	20230913	174600	1046448140	2500	2500	2500	2500	0
55	20230913	174500	1046448140	2500	2500	2500	2500	0
56	20230913	174400	1046448140	2500	2500	2500	2500	0
57	20230913	174300	1046448140	2500	2500	2500	2500	0
58	20230913	174200	1046448140	2500	2500	2500	2500	0
59	20230913	174100	1046448140	2500	2500	2500	2500	0
60	20230913	174000	1046448140	2500	2500	2500	2500	0
61	20230913	173900	1046448140	2500	2500	2500	2500	0
62	20230913	173800	1046448140	2500	2500	2500	2500	6735
63	20230913	173700	1046448140	2500	2500	2500	2500	0
64	20230913	173600	1046448140	2500	2500	2500	2500	0
65	20230913	173500	1046448140	2500	2500	2500	2500	0
66	20230913	173400	1046448140	2500	2500	2500	2500	0
67	20230913	173300	1046448140	2500	2500	2500	2500	0
68	20230913	173200	1046448140	2500	2500	2500	2500	0
69	20230913	173100	1046448140	2500	2500	2500	2500	0
70	20230913	173000	1046448140	2500	2500	2500	2500	0
71	20230913	172900	1046448140	2500	2500	2500	2500	0
72	20230913	172800	1046448140	2500	2500	2500	2500	0
73	20230913	172700	1046448140	2500	2500	2500	2500	0
74	20230913	172600	1046448140	2500	2500	2500	2500	0
75	20230913	172500	1046448140	2500	2500	2500	2500	0
76	20230913	172400	1046448140	2500	2500	2500	2500	0
77	20230913	172300	1046448140	2500	2500	2500	2500	0
78	20230913	172200	1046448140	2500	2500	2500	2500	0
79	20230913	172100	1046448140	2500	2500	2500	2500	0
80	20230913	172000	1046448140	2500	2500	2500	2500	0
81	20230913	171900	1046448140	2500	2500	2500	2500	0
82	20230913	171800	1046448140	2500	2500	2500	2500	0
83	20230913	171700	1046448140	2500	2500	2500	2500	0
84	20230913	171600	1046448140	2500	2500	2500	2500	0
85	20230913	171500	1046448140	2500	2500	2500	2500	0
86	20230913	171400	1046448140	2500	2500	2500	2500	0
87	20230913	171300	1046448140	2500	2500	2500	2500	0
88	20230913	171200	1046448140	2500	2500	2500	2500	0
89	20230913	171100	1046448140	2500	2500	2500	2500	0
90	20230913	171000	1046448140	2500	2500	2500	2500	0
91	20230913	170900	1046448140	2500	2500	2500	2500	0
92	20230913	170800	1046448140	2500	2500	2500	2500	6735
93	20230913	170700	1046448140	2500	2500	2500	2500	0
94	20230913	170600	1046448140	2500	2500	2500	2500	0
95	20230913	170500	1046448140	2500	2500	2500	2500	0
96	20230913	170400	1046448140	2500	2500	2500	2500	0
97	20230913	170300	1046448140	2500	2500	2500	2500	0
98	20230913	170200	1046448140	2500	2500	2500	2500	0
99	20230913	170100	1046448140	2500	2500	2500	2500	0
100	20230913	170000	1046448140	2500	2500	2500	2500	0
101	20230913	165900	1046448140	2500	2500	2500	2500	0
102	20230913	165800	1046448140	2500	2500	2500	2500	0
103	20230913	165700	1046448140	2500	2500	2500	2500	0
104	20230913	165600	1046448140	2500	2500	2500	2500	0
105	20230913	165500	1046448140	2500	2500	2500	2500	0
106	20230913	165400	1046448140	2500	2500	2500	2500	0
107	20230913	165300	1046448140	2500	2500	2500	2500	0
108	20230913	165200	1046448140	2500	2500	2500	2500	0
109	20230913	165100	1046448140	2500	2500	2500	2500	0
110	20230913	165000	1046448140	2500	2500	2500	2500	0
111	20230913	164900	1046448140	2500	2500	2500	2500	0
112	20230913	164800	1046448140	2500	2500	2500	2500	0
113	20230913	164700	1046448140	2500	2500	2500	2500	0
114	20230913	164600	1046448140	2500	2500	2500	2500	0
115	20230913	164500	1046448140	2500	2500	2500	2500	0
116	20230913	164400	1046448140	2500	2500	2500	2500	0
117	20230913	164300	1046448140	2500	2500	2500	2500	0
118	20230913	164200	1046448140	2500	2500	2500	2500	0
119	20230913	164100	1046448140	2500	2500	2500	2500	0
120	20230913	164000	1046448140	2500	2500	2500	2500	0
121	20230913	163900	1046448140	2500	2500	2500	2500	0
122	20230913	163800	1046448140	2500	2500	2500	2500	6735
123	20230913	163700	1046448140	2500	2500	2500	2500	0
124	20230913	163600	1046448140	2500	2500	2500	2500	0
125	20230913	163500	1046448140	2500	2500	2500	2500	0
126	20230913	163400	1046448140	2500	2500	2500	2500	0
127	20230913	163300	1046448140	2500	2500	2500	2500	0
128	20230913	163200	1046448140	2500	2500	2500	2500	0
129	20230913	163100	1046448140	2500	2500	2500	2500	0
130	20230913	163000	1046448140	2500	2500	2500	2500	0
131	20230913	162900	1046448140	2500	2500	2500	2500	0
132	20230913	162800	1046448140	2500	2500	2500	2500	0
133	20230913	162700	1046448140	2500	2500	2500	2500	0
134	20230913	162600	1046448140	2500	2500	2500	2500	0
135	20230913	162500	1046448140	2500	2500	2500	2500	0
136	20230913	162400	1046448140	2500	2500	2500	2500	0
137	20230913	162300	1046448140	2500	2500	2500	2500	0
138	20230913	162200	1046448140	2500	2500	2500	2500	0
139	20230913	162100	1046448140	2500	2500	2500	2500	0
140	20230913	162000	1046448140	2500	2500	2500	2500	0
141	20230913	161900	1046448140	2500	2500	2500	2500	0
142	20230913	161800	1046448140	2500	2500	2500	2500	0
143	20230913	161700	1046448140	2500	2500	2500	2500	0
144	20230913	161600	1046448140	2500	2500	2500	2500	0
145	20230913	161500	1046448140	2500	2500	2500	2500	0
146	20230913	161400	1046448140	2500	2500	2500	2500	0
147	20230913	161300	1046448140	2500	2500	2500	2500	0
148	20230913	161200	1046448140	2500	2500	2500	2500	0
149	20230913	161100	1046448140	2500	2500	2500	2500	0
150	20230913	161000	1046448140	2500	2500	2500	2500	0
151	20230913	160900	1046448140	2500	2500	2500	2500	0
152	20230913	160800	1046448140	2500	2500	2500	2500	6735
153	20230913	160700	1046448140	2500	2500	2500	2500	0
154	20230913	160600	1046448140	2500	2500	2500	2500	0
155	20230913	160500	1046448140	2500	2500	2500	2500	0
156	20230913	160400	1046448140	2500	2500	2500	2500	0
157	20230913	160300	1046448140	2500	2500	2500	2500	0
158	20230913	160200	1046448140	2500	2500	2500	2500	0
159	20230913	160100	1046448140	2500	2500	2500	2500	0
160	20230913	160000	1046448140	2500	2500	2500	2500	0
161	20230913	155900	1046448140	2500	2500	2500	2500	0
162	20230913	155800	1046448140	2500	2500	2500	2500	0
163	20230913	155700	1046448140	2500	2500	2500	2500	0
164	20230913	155600	1046448140	2500	2500	2500	2500	0
165	20230913	155500	1046448140	2500	2500	2500	2500	0
166	20230913	155400	1046448140	2500	2500	2500	2500	0
167	20230913	155300	1046448140	2500	2500	2500	2500	0
168	20230913	155200	1046448140	2500	2500	2500	2500	0
169	20230913	155100	1046448140	2500	2500	2500	2500	0
170	20230913	155000	1046448140	2500	2500	2500	2500	0
171	20230913	154900	1046448140	2500	2500	2500	2500	0
172	20230913	154800	1046448140	2500	2500	2500	2500	0
173	20230913	154700	1046448140	2500	2500	2500	2500	0
174	20230913	154600	1046448140	2500	2500	2500	2500	0
175	20230913	154500	1046448140	2500	2500	2500	2500	0
176	20230913	154400	1046448140	2500	2500	2500	2500	0
177	20230913	154300	1046448140	2500	2500	2500	2500	0
178	20230913	154200	1046448140	2500	2500	2500	2500	0
179	20230913	154100	1046448140	2500	2500	2500	2500	0
180	20230913	154000	1046448140	2500	2500	2500	2500	0
181	20230913	153900	1046448140	2500	2500	2500	2500	0
182	20230913	153800	1046448140	2500	2500	2500	2500	6735
183	20230913	153700	1046448140	2500	2500	2500	2500	0
184	20230913	153600	1046448140	2500	2500	2500	2500	0
185	20230913	153500	1046448140	2500	2500	2500	2500	0
186	20230913	153400	1046448140	2500	2500	2500	2500	0
187	20230913	153300	1046448140	2500	2500	2500	2500	0
188	20230913	153200	1046448140	2500	2500	2500	2500	0
189	20230913	153100	1046448140	2500	2500	2500	2500	0
190	20230913	153000	1046448140	2500	2500	2500	2500	6735
191	20230913	152900	1029610640	2500	2500	2500	2500	0
192	20230913	152800	1029610640	2500	2500	2500	2500	0
193	20230913	152700	1029610640	2500	2500	2500	2500	0
194	20230913	152600	1029610640	2500	2500	2500	2500	0
195	20230913	152500	1029610640	2500	2500	2500	2500	0
196	20230913	152400	1029610640	2500	2500	2500	2500	0
197	20230913	152300	1029610640	2500	2500	2500	2500	0
198	20230913	152200	1029610640	2500	2500	2500	2500	0
199	20230913	152100	1029610640	2500	2500	2500	2500	0
200	20230913	152000	1029610640	2500	2500	2500	2500	0
201	20230913	151900	1029610640	2500	2500	2500	2490	718
202	20230913	151800	1027821360	2500	2500	2500	2490	236
203	20230913	151700	1027233600	2500	2495	2500	2495	1651
204	20230913	151600	1023114350	2495	2495	2495	2490	245
205	20230913	151500	1022504090	2490	2500	2500	2490	3516
206	20230913	151400	1013734870	2495	2495	2495	2495	660
207	20230913	151300	1012088170	2500	2500	2500	2495	3232
208	20230913	151200	1004018325	2500	2500	2500	2495	1578
209	20230913	151100	1000077110	2495	2495	2495	2495	347
210	20230913	151000	999211345	2500	2505	2505	2500	1965
211	20230913	150900	994298820	2505	2505	2505	2505	0
212	20230913	150800	994298820	2505	2505	2505	2505	5
213	20230913	150700	994286295	2505	2505	2505	2505	0
214	20230913	150600	994286295	2505	2505	2505	2505	5
215	20230913	150500	994273770	2505	2505	2505	2505	502
216	20230913	150400	993016260	2505	2505	2505	2505	132
217	20230913	150300	992685600	2505	2505	2505	2505	1
218	20230913	150200	992683095	2495	2495	2495	2495	4
219	20230913	150100	992673115	2505	2505	2505	2505	800
220	20230913	150000	990669115	2505	2505	2505	2505	1
221	20230913	145900	990666610	2495	2495	2495	2495	543
222	20230913	145800	989311825	2495	2505	2505	2495	6441
223	20230913	145700	973180170	2505	2490	2505	2490	4302
224	20230913	145600	962410670	2495	2495	2495	2495	6163
225	20230913	145500	947033985	2495	2495	2500	2495	804
226	20230913	145400	945025505	2495	2495	2495	2495	0
227	20230913	145300	945025505	2495	2495	2495	2495	37
228	20230913	145200	944933190	2500	2500	2500	2500	1
229	20230913	145100	944930690	2500	2500	2500	2500	1
230	20230913	145000	944928190	2500	2500	2500	2495	964
231	20230913	144900	942521960	2500	2500	2505	2495	458
232	20230913	144800	941377035	2500	2500	2500	2500	100
233	20230913	144700	941127035	2500	2500	2500	2500	1
234	20230913	144600	941124535	2495	2500	2500	2495	3368
235	20230913	144500	932719670	2500	2500	2500	2500	70
236	20230913	144400	932544670	2495	2495	2495	2495	3350
237	20230913	144300	924186420	2495	2495	2495	2495	1063
238	20230913	144200	921534235	2495	2495	2495	2495	422
239	20230913	144100	920481345	2495	2490	2500	2490	13104
240	20230913	144000	887849865	2490	2495	2500	2490	1596
241	20230913	143900	883874305	2490	2495	2495	2490	2750
242	20230913	143800	877026040	2495	2495	2495	2495	68
243	20230913	143700	876856380	2495	2495	2495	2495	2473
244	20230913	143600	870686245	2500	2500	2500	2500	150
245	20230913	143500	870311245	2500	2500	2500	2500	1
246	20230913	143400	870308745	2495	2500	2500	2495	2285
247	20230913	143300	864607245	2500	2500	2500	2500	52
248	20230913	143200	864477245	2500	2500	2500	2495	3714
249	20230913	143100	855205625	2505	2500	2505	2500	613
250	20230913	143000	853672625	2500	2500	2505	2500	457
251	20230913	142900	852530050	2500	2500	2500	2500	0
252	20230913	142800	852530050	2500	2505	2505	2500	287
253	20230913	142700	851812475	2500	2500	2500	2500	847
254	20230913	142600	849694975	2500	2500	2500	2500	59
255	20230913	142500	849547475	2500	2500	2500	2500	1
256	20230913	142400	849544975	2495	2500	2500	2495	2000
257	20230913	142300	844551800	2500	2500	2500	2500	0
258	20230913	142200	844551800	2500	2500	2500	2500	0
259	20230913	142100	844551800	2500	2500	2500	2500	0
260	20230913	142000	844551800	2500	2500	2500	2500	0
261	20230913	141900	844551800	2500	2505	2505	2500	2530
262	20230913	141800	838226010	2505	2505	2505	2505	313
263	20230913	141700	837441945	2505	2505	2505	2505	61
264	20230913	141600	837289140	2510	2510	2510	2510	0
265	20230913	141500	837289140	2510	2510	2510	2510	0
266	20230913	141400	837289140	2510	2510	2510	2510	0
267	20230913	141300	837289140	2510	2510	2510	2510	173
268	20230913	141200	836854910	2510	2510	2510	2510	0
269	20230913	141100	836854910	2510	2510	2510	2510	2
270	20230913	141000	836849890	2510	2510	2510	2510	61
271	20230913	140900	836696780	2515	2515	2515	2515	0
272	20230913	140800	836696780	2515	2515	2515	2515	0
273	20230913	140700	836696780	2515	2515	2515	2515	3
274	20230913	140600	836689235	2510	2510	2510	2510	0
275	20230913	140500	836689235	2510	2510	2510	2510	59
276	20230913	140400	836541145	2510	2510	2510	2510	2018
277	20230913	140300	831475965	2510	2510	2510	2510	3
278	20230913	140200	831468435	2505	2510	2510	2505	50
279	20230913	140100	831342985	2515	2515	2515	2515	0
280	20230913	140000	831342985	2515	2510	2515	2510	31
281	20230913	135900	831265170	2515	2515	2515	2515	320
282	20230913	135800	830460370	2515	2515	2515	2515	105
283	20230913	135700	830196295	2515	2515	2515	2510	1101
284	20230913	135600	827432280	2515	2515	2515	2515	0
285	20230913	135500	827432280	2515	2515	2515	2515	1
286	20230913	135400	827429765	2510	2510	2510	2510	100
287	20230913	135300	827178765	2510	2510	2510	2510	333
288	20230913	135200	826342935	2510	2510	2510	2510	125
289	20230913	135100	826029185	2515	2510	2515	2510	2
290	20230913	135000	826024160	2510	2510	2510	2510	1941
291	20230913	134900	821152250	2505	2505	2505	2505	0
292	20230913	134800	821152250	2505	2510	2510	2505	155
293	20230913	134700	820763945	2510	2505	2510	2505	205
294	20230913	134600	820249895	2505	2505	2505	2505	100
295	20230913	134500	819999395	2505	2505	2505	2505	107
296	20230913	134400	819731360	2510	2510	2510	2510	1
297	20230913	134300	819728850	2510	2510	2510	2510	0
298	20230913	134200	819728850	2510	2510	2510	2510	7
299	20230913	134100	819711280	2505	2505	2505	2505	0
300	20230913	134000	819711280	2505	2505	2505	2505	0
301	20230913	133900	819711280	2505	2505	2505	2505	10
302	20230913	133800	819686230	2505	2505	2505	2505	5
303	20230913	133700	819673705	2505	2510	2510	2505	152
304	20230913	133600	819292935	2505	2505	2505	2505	1
305	20230913	133500	819290430	2505	2505	2505	2505	0
306	20230913	133400	819290430	2505	2505	2505	2505	36
307	20230913	133300	819200250	2505	2505	2505	2505	5
308	20230913	133200	819187725	2505	2505	2505	2505	5
309	20230913	133100	819175200	2510	2510	2510	2510	150
310	20230913	133000	818798700	2505	2505	2505	2505	0
311	20230913	132900	818798700	2505	2505	2505	2505	0
312	20230913	132800	818798700	2505	2505	2505	2505	0
313	20230913	132700	818798700	2505	2505	2505	2505	0
314	20230913	132600	818798700	2505	2505	2505	2505	700
315	20230913	132500	817045200	2510	2510	2510	2510	20
316	20230913	132400	816995000	2515	2510	2515	2510	3000
317	20230913	132300	809462885	2500	2500	2500	2500	328
318	20230913	132200	808642885	2500	2500	2500	2500	272
319	20230913	132100	807962885	2505	2500	2505	2500	2294
320	20230913	132000	802219690	2500	2500	2500	2500	0
321	20230913	131900	802219690	2500	2495	2500	2495	2
322	20230913	131800	802214695	2500	2500	2500	2500	0
323	20230913	131700	802214695	2500	2500	2500	2500	996
324	20230913	131600	799724695	2500	2500	2500	2500	0
325	20230913	131500	799724695	2500	2500	2500	2500	0
326	20230913	131400	799724695	2500	2500	2500	2500	352
327	20230913	131300	798844695	2495	2495	2495	2495	0
328	20230913	131200	798844695	2495	2495	2495	2495	94
329	20230913	131100	798610165	2500	2500	2500	2500	90
330	20230913	131000	798385165	2500	2500	2500	2500	650
331	20230913	130900	796760165	2500	2500	2500	2500	500
332	20230913	130800	795510165	2500	2500	2500	2495	2306
333	20230913	130700	789746665	2500	2495	2500	2495	1233
334	20230913	130600	786670080	2495	2500	2500	2495	3290
335	20230913	130500	778446660	2500	2500	2500	2500	1000
336	20230913	130400	775946660	2505	2500	2505	2500	977
337	20230913	130300	773504155	2500	2500	2500	2500	0
338	20230913	130200	773504155	2500	2500	2500	2500	18
339	20230913	130100	773459155	2500	2500	2500	2500	1
340	20230913	130000	773456655	2500	2500	2500	2500	400
341	20230913	125900	772456655	2500	2500	2500	2500	0
342	20230913	125800	772456655	2500	2500	2500	2500	400
343	20230913	125700	771456655	2500	2500	2500	2500	0
344	20230913	125600	771456655	2500	2500	2500	2500	0
345	20230913	125500	771456655	2500	2500	2500	2500	4
346	20230913	125400	771446655	2500	2500	2500	2500	0
347	20230913	125300	771446655	2500	2500	2500	2500	0
348	20230913	125200	771446655	2500	2500	2500	2500	270
349	20230913	125100	770771655	2500	2495	2500	2495	421
350	20230913	125000	769721155	2495	2500	2500	2495	2694
351	20230913	124900	762999190	2495	2495	2495	2495	0
352	20230913	124800	762999190	2495	2495	2495	2495	0
353	20230913	124700	762999190	2495	2500	2500	2495	6732
354	20230913	124600	746196510	2500	2500	2500	2500	1849
355	20230913	124500	741574010	2500	2500	2505	2500	1502
356	20230913	124400	737819005	2500	2500	2500	2500	0
357	20230913	124300	737819005	2500	2505	2505	2500	2840
358	20230913	124200	730715740	2505	2505	2505	2505	300
359	20230913	124100	729964240	2505	2505	2505	2505	272
360	20230913	124000	729282880	2505	2505	2505	2505	0
361	20230913	123900	729282880	2505	2505	2505	2505	0
362	20230913	123800	729282880	2505	2505	2505	2505	267
363	20230913	123700	728614045	2505	2505	2505	2505	0
364	20230913	123600	728614045	2505	2505	2505	2505	0
365	20230913	123500	728614045	2505	2505	2505	2505	0
366	20230913	123400	728614045	2505	2505	2505	2505	0
367	20230913	123300	728614045	2505	2505	2505	2505	0
368	20230913	123200	728614045	2505	2505	2505	2505	324
369	20230913	123100	727802425	2510	2510	2510	2510	6
370	20230913	123000	727787365	2510	2510	2510	2505	3
371	20230913	122900	727779840	2515	2515	2515	2515	150
372	20230913	122800	727402590	2515	2515	2515	2515	1
373	20230913	122700	727400075	2515	2505	2515	2495	377
374	20230913	122600	726457440	2500	2500	2500	2500	0
375	20230913	122500	726457440	2500	2510	2510	2500	4841
376	20230913	122400	714340590	2510	2510	2510	2510	0
377	20230913	122300	714340590	2510	2515	2515	2510	162
378	20230913	122200	713933470	2515	2515	2515	2515	79
379	20230913	122100	713734785	2515	2515	2515	2515	52
380	20230913	122000	713604005	2515	2515	2515	2510	1023
381	20230913	121900	711031170	2505	2505	2505	2505	0
382	20230913	121800	711031170	2505	2505	2505	2505	265
383	20230913	121700	710367345	2505	2505	2505	2505	0
384	20230913	121600	710367345	2505	2505	2505	2505	765
385	20230913	121500	708451020	2505	2505	2505	2500	8610
386	20230913	121400	686914425	2505	2505	2505	2505	0
387	20230913	121300	686914425	2505	2510	2510	2505	8165
388	20230913	121200	666448915	2510	2515	2515	2510	1100
389	20230913	121100	663687910	2520	2520	2520	2520	1
390	20230913	121000	663685390	2515	2515	2515	2515	0
391	20230913	120900	663685390	2515	2515	2515	2515	1714
392	20230913	120800	659374680	2520	2515	2520	2515	540
393	20230913	120700	658016575	2520	2520	2520	2520	283
394	20230913	120600	657303415	2520	2520	2520	2515	803
395	20230913	120500	655279860	2515	2515	2515	2515	817
396	20230913	120400	653225105	2520	2520	2520	2520	41
397	20230913	120300	653121785	2515	2515	2515	2515	0
398	20230913	120200	653121785	2515	2520	2520	2515	821
399	20230913	120100	651052870	2520	2520	2520	2520	0
400	20230913	120000	651052870	2520	2520	2520	2520	0
401	20230913	115900	651052870	2520	2520	2520	2520	50
402	20230913	115800	650926870	2520	2515	2520	2515	107
403	20230913	115700	650657750	2515	2515	2515	2515	9
404	20230913	115600	650635115	2515	2515	2515	2515	0
405	20230913	115500	650635115	2515	2515	2515	2515	0
406	20230913	115400	650635115	2515	2515	2515	2515	0
407	20230913	115300	650635115	2515	2515	2515	2515	0
408	20230913	115200	650635115	2515	2515	2515	2515	159
409	20230913	115100	650235230	2515	2515	2515	2515	0
410	20230913	115000	650235230	2515	2515	2515	2515	3
411	20230913	114900	650227685	2520	2520	2520	2520	0
412	20230913	114800	650227685	2520	2520	2520	2520	201
413	20230913	114700	649721165	2520	2520	2520	2520	10
414	20230913	114600	649695965	2520	2520	2520	2520	5
415	20230913	114500	649683365	2520	2520	2520	2520	0
416	20230913	114400	649683365	2520	2520	2520	2520	0
417	20230913	114300	649683365	2520	2520	2520	2520	1
418	20230913	114200	649680845	2515	2515	2515	2515	3468
419	20230913	114100	640958825	2515	2510	2515	2510	466
420	20230913	114000	639788265	2510	2510	2510	2510	0
421	20230913	113900	639788265	2510	2510	2510	2510	100
422	20230913	113800	639537265	2510	2510	2510	2510	0
423	20230913	113700	639537265	2510	2510	2510	2510	0
424	20230913	113600	639537265	2510	2510	2510	2510	100
425	20230913	113500	639286265	2510	2510	2510	2510	0
426	20230913	113400	639286265	2510	2510	2510	2510	1
427	20230913	113300	639283755	2510	2510	2510	2510	0
428	20230913	113200	639283755	2510	2510	2510	2510	20
429	20230913	113100	639233555	2510	2510	2510	2510	400
430	20230913	113000	638229555	2515	2515	2515	2515	0
431	20230913	112900	638229555	2515	2515	2515	2515	0
432	20230913	112800	638229555	2515	2510	2515	2510	11
433	20230913	112700	638201940	2505	2510	2510	2505	693
434	20230913	112600	636464515	2505	2505	2505	2505	108
435	20230913	112500	636193975	2505	2505	2505	2500	307
436	20230913	112400	635425165	2500	2505	2510	2500	5155
437	20230913	112300	622512910	2515	2515	2515	2515	1
438	20230913	112200	622510395	2505	2510	2510	2505	1742
439	20230913	112100	618140375	2505	2510	2510	2505	1633
440	20230913	112000	614049640	2510	2515	2515	2510	750
441	20230913	111900	612167090	2515	2515	2515	2515	2
442	20230913	111800	612162060	2515	2515	2515	2515	0
443	20230913	111700	612162060	2515	2515	2515	2515	0
444	20230913	111600	612162060	2515	2505	2515	2500	1255
445	20230913	111500	609017430	2515	2505	2515	2505	306
446	20230913	111400	608250860	2510	2510	2510	2510	17
447	20230913	111300	608208190	2510	2515	2515	2510	720
448	20230913	111200	606400965	2515	2515	2515	2510	1273
449	20230913	111100	603202020	2530	2525	2530	2525	6
450	20230913	111000	603186855	2530	2520	2530	2520	16
451	20230913	110900	603146450	2530	2520	2530	2520	10
452	20230913	110800	603121200	2530	2520	2530	2520	374
453	20230913	110700	602178700	2515	2515	2515	2515	851
454	20230913	110600	600038435	2515	2515	2515	2515	722
455	20230913	110500	598222605	2510	2510	2510	2510	0
456	20230913	110400	598222605	2510	2510	2510	2510	1606
457	20230913	110300	594191545	2505	2505	2505	2505	0
458	20230913	110200	594191545	2505	2510	2510	2505	253
459	20230913	110100	593557765	2505	2505	2505	2505	421
460	20230913	110000	592503160	2505	2495	2540	2495	5271
461	20230913	105900	579282215	2500	2500	2500	2500	3433
462	20230913	105800	570699715	2495	2495	2500	2495	2521
463	20230913	105700	564399820	2495	2495	2495	2495	449
464	20230913	105600	563279565	2495	2495	2495	2495	11
465	20230913	105500	563252120	2500	2495	2500	2495	33
466	20230913	105400	563169635	2495	2500	2505	2495	9861
467	20230913	105300	538566215	2500	2500	2500	2500	278
468	20230913	105200	537871215	2500	2500	2500	2500	4579
469	20230913	105100	526423715	2510	2505	2510	2500	5292
470	20230913	105000	513165150	2505	2505	2505	2505	1974
471	20230913	104900	508220280	2505	2510	2510	2505	63
472	20230913	104800	508062450	2510	2515	2515	2510	17617
473	20230913	104700	463807600	2515	2520	2520	2515	367
474	20230913	104600	462884355	2520	2520	2520	2520	100
475	20230913	104500	462632355	2520	2520	2520	2520	992
476	20230913	104400	460132515	2525	2525	2525	2525	0
477	20230913	104300	460132515	2525	2525	2525	2525	21
478	20230913	104200	460079490	2520	2520	2520	2520	0
479	20230913	104100	460079490	2520	2520	2520	2520	379
480	20230913	104000	459124410	2520	2525	2525	2520	483
481	20230913	103900	457907220	2520	2520	2520	2520	139
482	20230913	103800	457556940	2520	2520	2520	2520	0
483	20230913	103700	457556940	2520	2520	2520	2520	2300
484	20230913	103600	451760940	2530	2530	2530	2530	30
485	20230913	103500	451685040	2530	2530	2530	2530	0
486	20230913	103400	451685040	2530	2530	2530	2530	206
487	20230913	103300	451163860	2530	2530	2530	2530	2
488	20230913	103200	451158800	2520	2520	2520	2520	700
489	20230913	103100	449394800	2520	2520	2520	2520	29
490	20230913	103000	449321720	2520	2520	2520	2520	151
491	20230913	102900	448941200	2525	2525	2525	2525	500
492	20230913	102800	447678700	2525	2525	2525	2525	248
493	20230913	102700	447052500	2525	2520	2525	2520	808
494	20230913	102600	445013835	2525	2520	2525	2520	16
495	20230913	102500	444973495	2525	2525	2525	2525	1446
496	20230913	102400	441322345	2525	2525	2525	2525	15
497	20230913	102300	441284470	2525	2530	2530	2525	21064
498	20230913	102200	388007105	2530	2535	2535	2530	3049
499	20230913	102100	380290700	2535	2535	2535	2535	12
500	20230913	102000	380260280	2535	2530	2535	2530	521
501	20230913	101900	378942100	2535	2535	2535	2535	0
502	20230913	101800	378942100	2535	2535	2535	2535	1024
503	20230913	101700	376346260	2530	2530	2530	2530	1027
504	20230913	101600	373747950	2530	2530	2530	2530	1500
505	20230913	101500	369952950	2530	2530	2530	2530	0
506	20230913	101400	369952950	2530	2525	2530	2525	829
507	20230913	101300	367859665	2530	2530	2530	2530	5
508	20230913	101200	367847015	2530	2530	2530	2530	20
509	20230913	101100	367796415	2530	2530	2530	2530	30
510	20230913	101000	367720515	2530	2525	2530	2525	1372
511	20230913	100900	364254355	2530	2530	2530	2530	110
512	20230913	100800	363976055	2530	2530	2530	2530	500
513	20230913	100700	362711055	2530	2530	2530	2530	3045
514	20230913	100600	355007205	2525	2525	2525	2525	2952
515	20230913	100500	347553405	2525	2525	2525	2525	162
516	20230913	100400	347144355	2530	2530	2530	2530	0
517	20230913	100300	347144355	2530	2530	2530	2530	195
518	20230913	100200	346651005	2525	2525	2525	2525	7753
519	20230913	100100	327074680	2525	2530	2530	2525	1136
520	20230913	100000	324205825	2525	2525	2525	2525	0
521	20230913	095900	324205825	2525	2525	2525	2525	0
522	20230913	095800	324205825	2525	2525	2525	2525	100
523	20230913	095700	323953325	2530	2535	2535	2530	2714
524	20230913	095600	317086885	2535	2535	2535	2535	9
525	20230913	095500	317064070	2530	2530	2530	2530	528
526	20230913	095400	315728230	2530	2530	2530	2530	0
527	20230913	095300	315728230	2530	2530	2530	2530	1196
528	20230913	095200	312702350	2530	2530	2530	2530	317
529	20230913	095100	311900340	2530	2540	2540	2530	531
530	20230913	095000	310556900	2540	2540	2540	2540	80
531	20230913	094900	310353700	2545	2540	2545	2540	7784
532	20230913	094800	290567705	2535	2535	2535	2530	1424
533	20230913	094700	286962695	2540	2540	2540	2540	0
534	20230913	094600	286962695	2540	2540	2540	2540	9
535	20230913	094500	286939835	2540	2540	2540	2540	402
536	20230913	094400	285918755	2540	2540	2540	2540	662
537	20230913	094300	284237275	2540	2540	2545	2540	5556
538	20230913	094200	270125020	2530	2530	2530	2530	0
539	20230913	094100	270125020	2530	2530	2530	2530	891
540	20230913	094000	267870790	2530	2530	2530	2530	9
541	20230913	093900	267848020	2530	2530	2530	2530	1016
542	20230913	093800	265277540	2535	2535	2535	2535	729
543	20230913	093700	263429525	2540	2530	2540	2530	423
544	20230913	093600	262359315	2530	2535	2535	2530	2038
545	20230913	093500	257193065	2535	2530	2535	2520	2109
546	20230913	093400	251867825	2535	2535	2535	2535	205
547	20230913	093300	251348150	2535	2530	2535	2530	2623
548	20230913	093200	244711955	2525	2520	2525	2515	2800
549	20230913	093100	237652115	2530	2530	2530	2530	0
550	20230913	093000	237652115	2530	2530	2530	2530	0
551	20230913	092900	237652115	2530	2530	2530	2530	51
552	20230913	092800	237523085	2520	2525	2525	2520	1902
553	20230913	092700	232725535	2520	2515	2520	2515	682
554	20230913	092600	231006900	2515	2515	2515	2515	2000
555	20230913	092500	225976900	2515	2515	2520	2515	28
556	20230913	092400	225906475	2525	2525	2525	2510	10590
557	20230913	092300	199264010	2525	2520	2525	2520	1080
558	20230913	092200	196539910	2515	2525	2525	2515	2712
559	20230913	092100	189707090	2525	2535	2535	2520	19552
560	20230913	092000	140321650	2535	2530	2535	2530	50
561	20230913	091900	140195100	2535	2535	2535	2535	400
562	20230913	091800	139181100	2530	2540	2540	2530	56
563	20230913	091700	139039360	2540	2535	2540	2535	629
564	20230913	091600	137441705	2530	2530	2530	2530	697
565	20230913	091500	135678295	2530	2530	2530	2530	0
566	20230913	091400	135678295	2530	2535	2535	2530	220
567	20230913	091300	135121095	2535	2530	2540	2530	782
568	20230913	091200	133141975	2530	2530	2530	2530	712
569	20230913	091100	131340615	2530	2535	2535	2530	1742
570	20230913	091000	126933245	2540	2540	2540	2540	18
571	20230913	090900	126887525	2540	2535	2540	2535	100
572	20230913	090800	126633775	2535	2535	2540	2535	1163
573	20230913	090700	123684570	2535	2530	2535	2530	587
574	20230913	090600	122198460	2530	2530	2530	2525	11423
575	20230913	090500	93323715	2525	2530	2530	2525	1839
576	20230913	090400	88677550	2530	2535	2535	2530	5094
577	20230913	090300	75779560	2535	2540	2550	2535	10793
578	20230913	090200	48385540	2540	2535	2540	2535	2175
579	20230913	090100	42867290	2535	2555	2555	2535	7350
580	20230913	090000	24164500	2555	2575	2575	2555	9411