KissMeData/066700/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193200	1601538780	4470	4470	4470	4470	2185
3	20230907	193100	1601538780	4470	4470	4470	4470	0
4	20230907	193000	1601538780	4470	4470	4470	4470	0
5	20230907	192900	1601538780	4470	4470	4470	4470	0
6	20230907	192800	1601538780	4470	4470	4470	4470	0
7	20230907	192700	1601538780	4470	4470	4470	4470	0
8	20230907	192600	1601538780	4470	4470	4470	4470	0
9	20230907	192500	1601538780	4470	4470	4470	4470	0
10	20230907	192400	1601538780	4470	4470	4470	4470	0
11	20230907	192300	1601538780	4470	4470	4470	4470	0
12	20230907	192200	1601538780	4470	4470	4470	4470	0
13	20230907	192100	1601538780	4470	4470	4470	4470	0
14	20230907	192000	1601538780	4470	4470	4470	4470	0
15	20230907	191900	1601538780	4470	4470	4470	4470	0
16	20230907	191800	1601538780	4470	4470	4470	4470	0
17	20230907	191700	1601538780	4470	4470	4470	4470	0
18	20230907	191600	1601538780	4470	4470	4470	4470	0
19	20230907	191500	1601538780	4470	4470	4470	4470	0
20	20230907	191400	1601538780	4470	4470	4470	4470	0
21	20230907	191300	1601538780	4470	4470	4470	4470	0
22	20230907	191200	1601538780	4470	4470	4470	4470	0
23	20230907	191100	1601538780	4470	4470	4470	4470	0
24	20230907	191000	1601538780	4470	4470	4470	4470	0
25	20230907	190900	1601538780	4470	4470	4470	4470	0
26	20230907	190800	1601538780	4470	4470	4470	4470	0
27	20230907	190700	1601538780	4470	4470	4470	4470	0
28	20230907	190600	1601538780	4470	4470	4470	4470	0
29	20230907	190500	1601538780	4470	4470	4470	4470	0
30	20230907	190400	1601538780	4470	4470	4470	4470	0
31	20230907	190300	1601538780	4470	4470	4470	4470	0
32	20230907	190200	1601538780	4470	4470	4470	4470	2185
33	20230907	190100	1601538780	4470	4470	4470	4470	0
34	20230907	190000	1601538780	4470	4470	4470	4470	0
35	20230907	185900	1601538780	4470	4470	4470	4470	0
36	20230907	185800	1601538780	4470	4470	4470	4470	0
37	20230907	185700	1601538780	4470	4470	4470	4470	0
38	20230907	185600	1601538780	4470	4470	4470	4470	0
39	20230907	185500	1601538780	4470	4470	4470	4470	0
40	20230907	185400	1601538780	4470	4470	4470	4470	0
41	20230907	185300	1601538780	4470	4470	4470	4470	0
42	20230907	185200	1601538780	4470	4470	4470	4470	0
43	20230907	185100	1601538780	4470	4470	4470	4470	0
44	20230907	185000	1601538780	4470	4470	4470	4470	0
45	20230907	184900	1601538780	4470	4470	4470	4470	0
46	20230907	184800	1601538780	4470	4470	4470	4470	0
47	20230907	184700	1601538780	4470	4470	4470	4470	0
48	20230907	184600	1601538780	4470	4470	4470	4470	0
49	20230907	184500	1601538780	4470	4470	4470	4470	0
50	20230907	184400	1601538780	4470	4470	4470	4470	0
51	20230907	184300	1601538780	4470	4470	4470	4470	0
52	20230907	184200	1601538780	4470	4470	4470	4470	0
53	20230907	184100	1601538780	4470	4470	4470	4470	0
54	20230907	184000	1601538780	4470	4470	4470	4470	0
55	20230907	183900	1601538780	4470	4470	4470	4470	0
56	20230907	183800	1601538780	4470	4470	4470	4470	0
57	20230907	183700	1601538780	4470	4470	4470	4470	0
58	20230907	183600	1601538780	4470	4470	4470	4470	0
59	20230907	183500	1601538780	4470	4470	4470	4470	0
60	20230907	183400	1601538780	4470	4470	4470	4470	0
61	20230907	183300	1601538780	4470	4470	4470	4470	0
62	20230907	183200	1601538780	4470	4470	4470	4470	2185
63	20230907	183100	1601538780	4470	4470	4470	4470	0
64	20230907	183000	1601538780	4470	4470	4470	4470	0
65	20230907	182900	1601538780	4470	4470	4470	4470	0
66	20230907	182800	1601538780	4470	4470	4470	4470	0
67	20230907	182700	1601538780	4470	4470	4470	4470	0
68	20230907	182600	1601538780	4470	4470	4470	4470	0
69	20230907	182500	1601538780	4470	4470	4470	4470	0
70	20230907	182400	1601538780	4470	4470	4470	4470	0
71	20230907	182300	1601538780	4470	4470	4470	4470	0
72	20230907	182200	1601538780	4470	4470	4470	4470	0
73	20230907	182100	1601538780	4470	4470	4470	4470	0
74	20230907	182000	1601538780	4470	4470	4470	4470	0
75	20230907	181900	1601538780	4470	4470	4470	4470	0
76	20230907	181800	1601538780	4470	4470	4470	4470	0
77	20230907	181700	1601538780	4470	4470	4470	4470	0
78	20230907	181600	1601538780	4470	4470	4470	4470	0
79	20230907	181500	1601538780	4470	4470	4470	4470	0
80	20230907	181400	1601538780	4470	4470	4470	4470	0
81	20230907	181300	1601538780	4470	4470	4470	4470	0
82	20230907	181200	1601538780	4470	4470	4470	4470	0
83	20230907	181100	1601538780	4470	4470	4470	4470	0
84	20230907	181000	1601538780	4470	4470	4470	4470	0
85	20230907	180900	1601538780	4470	4470	4470	4470	0
86	20230907	180800	1601538780	4470	4470	4470	4470	0
87	20230907	180700	1601538780	4470	4470	4470	4470	0
88	20230907	180600	1601538780	4470	4470	4470	4470	0
89	20230907	180500	1601538780	4470	4470	4470	4470	0
90	20230907	180400	1601538780	4470	4470	4470	4470	0
91	20230907	180300	1601538780	4470	4470	4470	4470	0
92	20230907	180200	1601538780	4470	4470	4470	4470	2185
93	20230907	180100	1601538780	4470	4470	4470	4470	0
94	20230907	180000	1601538780	4470	4470	4470	4470	0
95	20230907	175900	1601538780	4470	4470	4470	4470	0
96	20230907	175800	1601538780	4470	4470	4470	4470	0
97	20230907	175700	1601538780	4470	4470	4470	4470	0
98	20230907	175600	1601538780	4470	4470	4470	4470	0
99	20230907	175500	1601538780	4470	4470	4470	4470	0
100	20230907	175400	1601538780	4470	4470	4470	4470	0
101	20230907	175300	1601538780	4470	4470	4470	4470	0
102	20230907	175200	1601538780	4470	4470	4470	4470	0
103	20230907	175100	1601538780	4470	4470	4470	4470	0
104	20230907	175000	1601538780	4470	4470	4470	4470	0
105	20230907	174900	1601538780	4470	4470	4470	4470	0
106	20230907	174800	1601538780	4470	4470	4470	4470	0
107	20230907	174700	1601538780	4470	4470	4470	4470	0
108	20230907	174600	1601538780	4470	4470	4470	4470	0
109	20230907	174500	1601538780	4470	4470	4470	4470	0
110	20230907	174400	1601538780	4470	4470	4470	4470	0
111	20230907	174300	1601538780	4470	4470	4470	4470	0
112	20230907	174200	1601538780	4470	4470	4470	4470	0
113	20230907	174100	1601538780	4470	4470	4470	4470	0
114	20230907	174000	1601538780	4470	4470	4470	4470	0
115	20230907	173900	1601538780	4470	4470	4470	4470	0
116	20230907	173800	1601538780	4470	4470	4470	4470	0
117	20230907	173700	1601538780	4470	4470	4470	4470	0
118	20230907	173600	1601538780	4470	4470	4470	4470	0
119	20230907	173500	1601538780	4470	4470	4470	4470	0
120	20230907	173400	1601538780	4470	4470	4470	4470	0
121	20230907	173300	1601538780	4470	4470	4470	4470	0
122	20230907	173200	1601538780	4470	4470	4470	4470	2185
123	20230907	173100	1601538780	4470	4470	4470	4470	0
124	20230907	173000	1601538780	4470	4470	4470	4470	0
125	20230907	172900	1601538780	4470	4470	4470	4470	0
126	20230907	172800	1601538780	4470	4470	4470	4470	0
127	20230907	172700	1601538780	4470	4470	4470	4470	0
128	20230907	172600	1601538780	4470	4470	4470	4470	0
129	20230907	172500	1601538780	4470	4470	4470	4470	0
130	20230907	172400	1601538780	4470	4470	4470	4470	0
131	20230907	172300	1601538780	4470	4470	4470	4470	0
132	20230907	172200	1601538780	4470	4470	4470	4470	0
133	20230907	172100	1601538780	4470	4470	4470	4470	0
134	20230907	172000	1601538780	4470	4470	4470	4470	0
135	20230907	171900	1601538780	4470	4470	4470	4470	0
136	20230907	171800	1601538780	4470	4470	4470	4470	0
137	20230907	171700	1601538780	4470	4470	4470	4470	0
138	20230907	171600	1601538780	4470	4470	4470	4470	0
139	20230907	171500	1601538780	4470	4470	4470	4470	0
140	20230907	171400	1601538780	4470	4470	4470	4470	0
141	20230907	171300	1601538780	4470	4470	4470	4470	0
142	20230907	171200	1601538780	4470	4470	4470	4470	0
143	20230907	171100	1601538780	4470	4470	4470	4470	0
144	20230907	171000	1601538780	4470	4470	4470	4470	0
145	20230907	170900	1601538780	4470	4470	4470	4470	0
146	20230907	170800	1601538780	4470	4470	4470	4470	0
147	20230907	170700	1601538780	4470	4470	4470	4470	0
148	20230907	170600	1601538780	4470	4470	4470	4470	0
149	20230907	170500	1601538780	4470	4470	4470	4470	0
150	20230907	170400	1601538780	4470	4470	4470	4470	0
151	20230907	170300	1601538780	4470	4470	4470	4470	0
152	20230907	170200	1601538780	4470	4470	4470	4470	2185
153	20230907	170100	1601538780	4470	4470	4470	4470	0
154	20230907	170000	1601538780	4470	4470	4470	4470	0
155	20230907	165900	1601538780	4470	4470	4470	4470	0
156	20230907	165800	1601538780	4470	4470	4470	4470	0
157	20230907	165700	1601538780	4470	4470	4470	4470	0
158	20230907	165600	1601538780	4470	4470	4470	4470	0
159	20230907	165500	1601538780	4470	4470	4470	4470	0
160	20230907	165400	1601538780	4470	4470	4470	4470	0
161	20230907	165300	1601538780	4470	4470	4470	4470	0
162	20230907	165200	1601538780	4470	4470	4470	4470	0
163	20230907	165100	1601538780	4470	4470	4470	4470	0
164	20230907	165000	1601538780	4470	4470	4470	4470	0
165	20230907	164900	1601538780	4470	4470	4470	4470	0
166	20230907	164800	1601538780	4470	4470	4470	4470	0
167	20230907	164700	1601538780	4470	4470	4470	4470	0
168	20230907	164600	1601538780	4470	4470	4470	4470	0
169	20230907	164500	1601538780	4470	4470	4470	4470	0
170	20230907	164400	1601538780	4470	4470	4470	4470	0
171	20230907	164300	1601538780	4470	4470	4470	4470	0
172	20230907	164200	1601538780	4470	4470	4470	4470	0
173	20230907	164100	1601538780	4470	4470	4470	4470	0
174	20230907	164000	1601538780	4470	4470	4470	4470	0
175	20230907	163900	1601538780	4470	4470	4470	4470	0
176	20230907	163800	1601538780	4470	4470	4470	4470	0
177	20230907	163700	1601538780	4470	4470	4470	4470	0
178	20230907	163600	1601538780	4470	4470	4470	4470	0
179	20230907	163500	1601538780	4470	4470	4470	4470	0
180	20230907	163400	1601538780	4470	4470	4470	4470	0
181	20230907	163300	1601538780	4470	4470	4470	4470	0
182	20230907	163200	1601538780	4470	4470	4470	4470	2185
183	20230907	163100	1601538780	4470	4470	4470	4470	0
184	20230907	163000	1601538780	4470	4470	4470	4470	0
185	20230907	162900	1601538780	4470	4470	4470	4470	0
186	20230907	162800	1601538780	4470	4470	4470	4470	0
187	20230907	162700	1601538780	4470	4470	4470	4470	0
188	20230907	162600	1601538780	4470	4470	4470	4470	0
189	20230907	162500	1601538780	4470	4470	4470	4470	0
190	20230907	162400	1601538780	4470	4470	4470	4470	0
191	20230907	162300	1601538780	4470	4470	4470	4470	0
192	20230907	162200	1601538780	4470	4470	4470	4470	0
193	20230907	162100	1601538780	4470	4470	4470	4470	0
194	20230907	162000	1601538780	4470	4470	4470	4470	0
195	20230907	161900	1601538780	4470	4470	4470	4470	0
196	20230907	161800	1601538780	4470	4470	4470	4470	0
197	20230907	161700	1601538780	4470	4470	4470	4470	0
198	20230907	161600	1601538780	4470	4470	4470	4470	0
199	20230907	161500	1601538780	4470	4470	4470	4470	0
200	20230907	161400	1601538780	4470	4470	4470	4470	0
201	20230907	161300	1601538780	4470	4470	4470	4470	0
202	20230907	161200	1601538780	4470	4470	4470	4470	0
203	20230907	161100	1601538780	4470	4470	4470	4470	0
204	20230907	161000	1601538780	4470	4470	4470	4470	0
205	20230907	160900	1601538780	4470	4470	4470	4470	0
206	20230907	160800	1601538780	4470	4470	4470	4470	0
207	20230907	160700	1601538780	4470	4470	4470	4470	0
208	20230907	160600	1601538780	4470	4470	4470	4470	0
209	20230907	160500	1601538780	4470	4470	4470	4470	0
210	20230907	160400	1601538780	4470	4470	4470	4470	0
211	20230907	160300	1601538780	4470	4470	4470	4470	0
212	20230907	160200	1601538780	4470	4470	4470	4470	2185
213	20230907	160100	1601538780	4470	4470	4470	4470	0
214	20230907	160000	1601538780	4470	4470	4470	4470	0
215	20230907	155900	1601538780	4470	4470	4470	4470	0
216	20230907	155800	1601538780	4470	4470	4470	4470	0
217	20230907	155700	1601538780	4470	4470	4470	4470	0
218	20230907	155600	1601538780	4470	4470	4470	4470	0
219	20230907	155500	1601538780	4470	4470	4470	4470	0
220	20230907	155400	1601538780	4470	4470	4470	4470	0
221	20230907	155300	1601538780	4470	4470	4470	4470	0
222	20230907	155200	1601538780	4470	4470	4470	4470	0
223	20230907	155100	1601538780	4470	4470	4470	4470	0
224	20230907	155000	1601538780	4470	4470	4470	4470	0
225	20230907	154900	1601538780	4470	4470	4470	4470	0
226	20230907	154800	1601538780	4470	4470	4470	4470	0
227	20230907	154700	1601538780	4470	4470	4470	4470	0
228	20230907	154600	1601538780	4470	4470	4470	4470	0
229	20230907	154500	1601538780	4470	4470	4470	4470	0
230	20230907	154400	1601538780	4470	4470	4470	4470	0
231	20230907	154300	1601538780	4470	4470	4470	4470	0
232	20230907	154200	1601538780	4470	4470	4470	4470	0
233	20230907	154100	1601538780	4470	4470	4470	4470	0
234	20230907	154000	1601538780	4470	4470	4470	4470	0
235	20230907	153900	1601538780	4470	4470	4470	4470	0
236	20230907	153800	1601538780	4470	4470	4470	4470	0
237	20230907	153700	1601538780	4470	4470	4470	4470	0
238	20230907	153600	1601538780	4470	4470	4470	4470	0
239	20230907	153500	1601538780	4470	4470	4470	4470	0
240	20230907	153400	1601538780	4470	4470	4470	4470	0
241	20230907	153300	1601538780	4470	4470	4470	4470	0
242	20230907	153200	1601538780	4470	4470	4470	4470	2185
243	20230907	153100	1601538780	4470	4470	4470	4470	0
244	20230907	153000	1601538780	4470	4470	4470	4470	2185
245	20230907	152900	1591771830	4465	4465	4465	4465	0
246	20230907	152800	1591771830	4465	4465	4465	4465	0
247	20230907	152700	1591771830	4465	4465	4465	4465	0
248	20230907	152600	1591771830	4465	4465	4465	4465	0
249	20230907	152500	1591771830	4465	4465	4465	4465	0
250	20230907	152400	1591771830	4465	4465	4465	4465	0
251	20230907	152300	1591771830	4465	4465	4465	4465	0
252	20230907	152200	1591771830	4465	4465	4465	4465	0
253	20230907	152100	1591771830	4465	4465	4465	4465	0
254	20230907	152000	1591771830	4465	4465	4465	4465	0
255	20230907	151900	1591771830	4465	4465	4470	4460	2259
256	20230907	151800	1581686645	4465	4465	4465	4465	1157
257	20230907	151700	1576520640	4465	4465	4465	4465	878
258	20230907	151600	1572600370	4465	4470	4470	4465	797
259	20230907	151500	1569038080	4470	4475	4475	4470	4
260	20230907	151400	1569020190	4475	4475	4475	4475	59
261	20230907	151300	1568756165	4465	4470	4470	4465	1101
262	20230907	151200	1563836500	4475	4475	4475	4475	100
263	20230907	151100	1563389000	4475	4475	4475	4475	0
264	20230907	151000	1563389000	4475	4475	4475	4475	2
265	20230907	150900	1563380050	4475	4475	4475	4475	0
266	20230907	150800	1563380050	4475	4475	4475	4475	11
267	20230907	150700	1563330825	4470	4470	4470	4470	9
268	20230907	150600	1563290595	4470	4475	4475	4470	452
269	20230907	150500	1561269600	4475	4475	4475	4475	1
270	20230907	150400	1561265125	4470	4470	4470	4470	7
271	20230907	150300	1561233835	4470	4470	4470	4470	0
272	20230907	150200	1561233835	4470	4465	4470	4465	262
273	20230907	150100	1560063945	4470	4465	4470	4465	35
274	20230907	150000	1559907645	4465	4470	4470	4465	364
275	20230907	145900	1558281670	4470	4470	4470	4470	0
276	20230907	145800	1558281670	4470	4470	4475	4470	327
277	20230907	145700	1556819955	4470	4470	4470	4470	0
278	20230907	145600	1556819955	4470	4470	4470	4470	500
279	20230907	145500	1554584955	4470	4470	4470	4470	400
280	20230907	145400	1552796955	4475	4475	4475	4475	3
281	20230907	145300	1552783530	4475	4475	4475	4475	30
282	20230907	145200	1552649280	4470	4470	4470	4470	0
283	20230907	145100	1552649280	4470	4470	4470	4470	390
284	20230907	145000	1550905980	4470	4465	4470	4465	14
285	20230907	144900	1550843460	4470	4470	4470	4470	0
286	20230907	144800	1550843460	4470	4470	4470	4470	0
287	20230907	144700	1550843460	4470	4470	4470	4470	227
288	20230907	144600	1549828770	4470	4470	4470	4470	10
289	20230907	144500	1549784070	4470	4470	4470	4470	500
290	20230907	144400	1547549070	4475	4475	4475	4475	0
291	20230907	144300	1547549070	4475	4475	4475	4475	12
292	20230907	144200	1547495370	4475	4475	4475	4475	100
293	20230907	144100	1547047870	4475	4475	4475	4475	0
294	20230907	144000	1547047870	4475	4475	4475	4475	10
295	20230907	143900	1547003120	4475	4470	4475	4470	200
296	20230907	143800	1546108365	4470	4465	4470	4460	601
297	20230907	143700	1543426510	4460	4460	4460	4460	0
298	20230907	143600	1543426510	4460	4460	4460	4460	0
299	20230907	143500	1543426510	4460	4460	4460	4460	150
300	20230907	143400	1542757510	4455	4460	4460	4455	860
301	20230907	143300	1538925210	4455	4455	4455	4455	0
302	20230907	143200	1538925210	4455	4455	4455	4455	0
303	20230907	143100	1538925210	4455	4455	4455	4455	0
304	20230907	143000	1538925210	4455	4465	4465	4455	4000
305	20230907	142900	1521087685	4465	4465	4465	4465	0
306	20230907	142800	1521087685	4465	4465	4465	4465	0
307	20230907	142700	1521087685	4465	4465	4465	4465	378
308	20230907	142600	1519399915	4460	4460	4460	4460	3218
309	20230907	142500	1505047635	4465	4465	4465	4465	233
310	20230907	142400	1504007290	4465	4465	4465	4465	0
311	20230907	142300	1504007290	4465	4465	4465	4465	96
312	20230907	142200	1503578650	4480	4480	4480	4480	0
313	20230907	142100	1503578650	4480	4480	4480	4480	0
314	20230907	142000	1503578650	4480	4470	4480	4460	923
315	20230907	141900	1499459700	4470	4470	4480	4470	282
316	20230907	141800	1498199150	4470	4470	4470	4470	1000
317	20230907	141700	1493729150	4470	4470	4470	4470	0
318	20230907	141600	1493729150	4470	4470	4470	4470	0
319	20230907	141500	1493729150	4470	4470	4470	4470	0
320	20230907	141400	1493729150	4470	4470	4470	4470	9
321	20230907	141300	1493688920	4475	4485	4485	4475	163
322	20230907	141200	1492958865	4475	4485	4485	4475	552
323	20230907	141100	1490487575	4485	4490	4490	4485	11
324	20230907	141000	1490438235	4480	4500	4500	4480	156
325	20230907	140900	1489738740	4505	4505	4505	4505	571
326	20230907	140800	1487166385	4500	4500	4500	4500	640
327	20230907	140700	1484286385	4500	4490	4500	4490	1001
328	20230907	140600	1479791885	4490	4490	4490	4490	950
329	20230907	140500	1475526385	4490	4490	4490	4490	0
330	20230907	140400	1475526385	4490	4490	4490	4490	56
331	20230907	140300	1475274945	4500	4480	4500	4480	1001
332	20230907	140200	1470790445	4500	4500	4500	4500	472
333	20230907	140100	1468666445	4505	4505	4505	4505	0
334	20230907	140000	1468666445	4505	4480	4505	4480	2693
335	20230907	135900	1456581150	4480	4480	4480	4480	449
336	20230907	135800	1454569630	4480	4480	4480	4480	0
337	20230907	135700	1454569630	4480	4480	4480	4480	0
338	20230907	135600	1454569630	4480	4480	4480	4475	196
339	20230907	135500	1453692285	4475	4475	4480	4475	254
340	20230907	135400	1452555630	4475	4475	4475	4475	143
341	20230907	135300	1451915705	4475	4475	4475	4475	477
342	20230907	135200	1449781130	4475	4475	4480	4475	1224
343	20230907	135100	1444303725	4470	4470	4470	4470	390
344	20230907	135000	1442560425	4470	4470	4470	4470	0
345	20230907	134900	1442560425	4470	4470	4470	4470	352
346	20230907	134800	1440986985	4470	4460	4470	4460	55
347	20230907	134700	1440741145	4480	4480	4480	4480	0
348	20230907	134600	1440741145	4480	4480	4480	4480	0
349	20230907	134500	1440741145	4480	4480	4480	4480	0
350	20230907	134400	1440741145	4480	4480	4480	4480	0
351	20230907	134300	1440741145	4480	4480	4480	4480	1
352	20230907	134200	1440736665	4480	4470	4480	4460	9751
353	20230907	134100	1397181535	4480	4480	4480	4480	1836
354	20230907	134000	1388956255	4480	4465	4480	4465	1453
355	20230907	133900	1382456755	4465	4465	4465	4465	300
356	20230907	133800	1381117255	4465	4465	4465	4465	1
357	20230907	133700	1381112790	4460	4460	4460	4460	0
358	20230907	133600	1381112790	4460	4460	4460	4460	25
359	20230907	133500	1381001290	4460	4460	4460	4460	1142
360	20230907	133400	1375907970	4465	4455	4465	4455	2
361	20230907	133300	1375899050	4465	4465	4465	4465	0
362	20230907	133200	1375899050	4465	4455	4465	4455	1512
363	20230907	133100	1369162990	4455	4455	4470	4455	311
364	20230907	133000	1367777335	4455	4455	4455	4455	10
365	20230907	132900	1367732785	4470	4450	4470	4450	450
366	20230907	132800	1365723285	4470	4445	4470	4445	2322
367	20230907	132700	1355391610	4450	4450	4450	4440	369
368	20230907	132600	1353750560	4440	4445	4450	4440	730
369	20230907	132500	1350505710	4450	4450	4450	4450	26
370	20230907	132400	1350390010	4470	4455	4470	4455	50
371	20230907	132300	1350166570	4450	4450	4450	4450	100
372	20230907	132200	1349721570	4450	4445	4450	4445	498
373	20230907	132100	1347506460	4445	4445	4445	4445	500
374	20230907	132000	1345283960	4450	4450	4450	4450	67
375	20230907	131900	1344985810	4450	4450	4450	4450	30
376	20230907	131800	1344852310	4455	4455	4455	4455	5
377	20230907	131700	1344830035	4455	4455	4455	4455	100
378	20230907	131600	1344384535	4470	4445	4470	4440	3046
379	20230907	131500	1330841805	4445	4445	4445	4445	939
380	20230907	131400	1326667950	4445	4445	4445	4445	165
381	20230907	131300	1325934525	4445	4445	4445	4445	0
382	20230907	131200	1325934525	4445	4445	4445	4445	0
383	20230907	131100	1325934525	4445	4445	4445	4445	100
384	20230907	131000	1325490025	4460	4460	4460	4460	0
385	20230907	130900	1325490025	4460	4460	4460	4460	0
386	20230907	130800	1325490025	4460	4440	4460	4440	773
387	20230907	130700	1322054195	4450	4450	4450	4450	1625
388	20230907	130600	1314822945	4440	4450	4450	4440	25
389	20230907	130500	1314711855	4450	4440	4465	4440	310
390	20230907	130400	1313333130	4440	4440	4440	4440	884
391	20230907	130300	1309408170	4440	4455	4455	4440	1650
392	20230907	130200	1302071045	4450	4450	4450	4450	50
393	20230907	130100	1301848545	4455	4450	4455	4450	74
394	20230907	130000	1301519205	4465	4465	4465	4465	0
395	20230907	125900	1301519205	4465	4465	4465	4465	0
396	20230907	125800	1301519205	4465	4460	4465	4460	100
397	20230907	125700	1301072850	4460	4460	4460	4460	22
398	20230907	125600	1300974730	4460	4450	4460	4450	517
399	20230907	125500	1298673490	4450	4465	4465	4450	2
400	20230907	125400	1298664575	4450	4445	4470	4445	1030
401	20230907	125300	1294077245	4465	4455	4465	4455	3
402	20230907	125200	1294063870	4445	4455	4465	4440	115
403	20230907	125100	1293553215	4450	4470	4470	4445	54
404	20230907	125000	1293311930	4435	4455	4455	4435	2977
405	20230907	124900	1280093595	4455	4465	4465	4455	3424
406	20230907	124800	1264829010	4465	4470	4470	4465	49
407	20230907	124700	1264610030	4470	4470	4470	4470	0
408	20230907	124600	1264610030	4470	4470	4470	4470	519
409	20230907	124500	1262290100	4470	4465	4470	4465	1004
410	20230907	124400	1257802265	4465	4460	4465	4460	402
411	20230907	124300	1256009340	4460	4465	4465	4460	48
412	20230907	124200	1255795210	4470	4465	4470	4465	567
413	20230907	124100	1253263455	4465	4465	4465	4465	0
414	20230907	124000	1253263455	4465	4465	4465	4465	0
415	20230907	123900	1253263455	4465	4465	4465	4465	46
416	20230907	123800	1253058065	4465	4465	4465	4465	61
417	20230907	123700	1252785700	4465	4465	4465	4465	1852
418	20230907	123600	1244516520	4465	4465	4465	4465	1
419	20230907	123500	1244512055	4465	4465	4465	4465	0
420	20230907	123400	1244512055	4465	4460	4465	4460	260
421	20230907	123300	1243351455	4460	4460	4460	4460	14
422	20230907	123200	1243289015	4460	4460	4460	4460	540
423	20230907	123100	1240880615	4460	4460	4460	4460	390
424	20230907	123000	1239141215	4460	4460	4460	4460	1001
425	20230907	122900	1234676755	4455	4445	4455	4445	883
426	20230907	122800	1230744260	4435	4435	4435	4435	0
427	20230907	122700	1230744260	4435	4435	4435	4435	0
428	20230907	122600	1230744260	4435	4435	4435	4435	0
429	20230907	122500	1230744260	4435	4440	4440	4435	730
430	20230907	122400	1227505130	4455	4455	4455	4455	200
431	20230907	122300	1226614130	4455	4440	4455	4440	23
432	20230907	122200	1226511995	4440	4460	4460	4440	431
433	20230907	122100	1224594165	4460	4460	4460	4460	210
434	20230907	122000	1223657565	4460	4450	4460	4450	20
435	20230907	121900	1223568480	4450	4450	4450	4450	5
436	20230907	121800	1223546230	4460	4460	4460	4460	0
437	20230907	121700	1223546230	4460	4450	4460	4450	2
438	20230907	121600	1223537320	4440	4450	4450	4440	122
439	20230907	121500	1222995610	4450	4450	4450	4450	0
440	20230907	121400	1222995610	4450	4440	4460	4440	6
441	20230907	121300	1222968910	4440	4435	4440	4430	3178
442	20230907	121200	1208879275	4460	4460	4460	4460	0
443	20230907	121100	1208879275	4460	4445	4460	4440	2573
444	20230907	121000	1197447855	4440	4450	4450	4440	102
445	20230907	120900	1196994315	4450	4445	4450	4445	208
446	20230907	120800	1196069700	4445	4450	4450	4430	3130
447	20230907	120700	1182190045	4450	4450	4465	4450	100
448	20230907	120600	1181743830	4465	4450	4465	4450	3
449	20230907	120500	1181730465	4450	4450	4450	4435	10002
450	20230907	120400	1137304690	4460	4460	4460	4460	2
451	20230907	120300	1137295770	4470	4460	4470	4460	2
452	20230907	120200	1137286840	4450	4450	4450	4450	552
453	20230907	120100	1134830440	4450	4465	4465	4450	7000
454	20230907	120000	1103655280	4470	4470	4470	4470	168
455	20230907	115900	1102904320	4465	4465	4465	4465	6
456	20230907	115800	1102877530	4465	4465	4465	4465	0
457	20230907	115700	1102877530	4465	4465	4465	4465	42
458	20230907	115600	1102690000	4465	4465	4465	4465	155
459	20230907	115500	1101997925	4465	4460	4465	4460	78
460	20230907	115400	1101650030	4460	4460	4460	4460	0
461	20230907	115300	1101650030	4460	4460	4460	4460	19
462	20230907	115200	1101565290	4460	4460	4460	4460	5
463	20230907	115100	1101542990	4460	4460	4460	4460	539
464	20230907	115000	1099139050	4465	4465	4465	4465	347
465	20230907	114900	1097589695	4465	4465	4465	4465	124
466	20230907	114800	1097036035	4465	4465	4465	4465	0
467	20230907	114700	1097036035	4465	4465	4465	4465	50
468	20230907	114600	1096812785	4465	4470	4470	4465	11
469	20230907	114500	1096763620	4465	4465	4465	4465	0
470	20230907	114400	1096763620	4465	4465	4465	4465	6
471	20230907	114300	1096736830	4465	4465	4465	4465	90
472	20230907	114200	1096334980	4465	4465	4465	4465	103
473	20230907	114100	1095875085	4465	4460	4465	4460	602
474	20230907	114000	1093189660	4465	4465	4465	4465	0
475	20230907	113900	1093189660	4465	4465	4465	4465	56
476	20230907	113800	1092939620	4465	4465	4465	4465	47
477	20230907	113700	1092729765	4465	4450	4465	4450	934
478	20230907	113600	1088566470	4450	4450	4450	4450	0
479	20230907	113500	1088566470	4450	4450	4450	4450	0
480	20230907	113400	1088566470	4450	4455	4455	4450	1081
481	20230907	113300	1083755965	4455	4455	4455	4455	0
482	20230907	113200	1083755965	4455	4455	4455	4455	838
483	20230907	113100	1080022675	4455	4455	4455	4455	0
484	20230907	113000	1080022675	4455	4460	4460	4455	501
485	20230907	112900	1077790715	4460	4460	4460	4460	30
486	20230907	112800	1077656915	4460	4460	4460	4460	0
487	20230907	112700	1077656915	4460	4460	4460	4460	0
488	20230907	112600	1077656915	4460	4455	4460	4455	334
489	20230907	112500	1076168840	4450	4450	4450	4440	2839
490	20230907	112400	1063541985	4450	4455	4455	4450	701
491	20230907	112300	1060420900	4455	4460	4460	4455	561
492	20230907	112200	1057919840	4460	4460	4460	4460	0
493	20230907	112100	1057919840	4460	4460	4460	4460	0
494	20230907	112000	1057919840	4460	4460	4460	4460	897
495	20230907	111900	1053919220	4465	4465	4465	4465	0
496	20230907	111800	1053919220	4465	4465	4465	4465	450
497	20230907	111700	1051909970	4465	4465	4465	4465	2
498	20230907	111600	1051901040	4460	4460	4460	4460	15
499	20230907	111500	1051834140	4460	4450	4460	4450	113
500	20230907	111400	1051330170	4460	4460	4460	4460	10
501	20230907	111300	1051285570	4480	4450	4480	4440	9087
502	20230907	111200	1010885835	4450	4455	4455	4450	5000
503	20230907	111100	988635555	4455	4475	4475	4445	1424
504	20230907	111000	982295165	4450	4460	4460	4450	12624
505	20230907	110900	926076770	4480	4465	4480	4465	301
506	20230907	110800	924729040	4480	4460	4480	4460	13
507	20230907	110700	924670980	4480	4460	4480	4460	909
508	20230907	110600	920616820	4460	4465	4480	4460	1563
509	20230907	110500	913634605	4485	4485	4485	4485	1
510	20230907	110400	913630120	4475	4485	4485	4475	83
511	20230907	110300	913258095	4485	4485	4485	4485	21
512	20230907	110200	913163910	4480	4480	4480	4480	128
513	20230907	110100	912590470	4480	4480	4480	4465	5
514	20230907	110000	912568095	4475	4470	4475	4470	3
515	20230907	105900	912554675	4465	4465	4465	4465	3294
516	20230907	105800	897846965	4475	4475	4475	4470	3141
517	20230907	105700	883806275	4475	4475	4475	4475	1505
518	20230907	105600	877071400	4475	4475	4475	4475	0
519	20230907	105500	877071400	4475	4485	4500	4475	840
520	20230907	105400	873309710	4490	4490	4490	4475	5328
521	20230907	105300	849437320	4490	4490	4490	4490	500
522	20230907	105200	847192320	4500	4490	4500	4490	8
523	20230907	105100	847156390	4485	4490	4490	4485	51
524	20230907	105000	846927405	4495	4495	4495	4495	1
525	20230907	104900	846922910	4500	4495	4500	4495	47
526	20230907	104800	846711430	4485	4485	4485	4485	346
527	20230907	104700	845159620	4485	4505	4505	4485	1397
528	20230907	104600	838890050	4495	4495	4500	4495	1158
529	20230907	104500	833684585	4495	4495	4495	4495	667
530	20230907	104400	830686420	4495	4495	4495	4495	0
531	20230907	104300	830686420	4495	4495	4495	4490	250
532	20230907	104200	829562720	4490	4490	4490	4490	100
533	20230907	104100	829113720	4490	4480	4490	4480	401
534	20230907	104000	827317230	4480	4490	4490	4480	887
535	20230907	103900	823340460	4480	4480	4480	4480	357
536	20230907	103800	821741100	4505	4490	4505	4480	4796
537	20230907	103700	800230950	4490	4505	4505	4490	277
538	20230907	103600	798986780	4500	4500	4500	4500	16
539	20230907	103500	798914780	4500	4485	4500	4485	653
540	20230907	103400	795984935	4490	4490	4490	4490	0
541	20230907	103300	795984935	4490	4490	4490	4490	0
542	20230907	103200	795984935	4490	4495	4495	4490	187
543	20230907	103100	795144905	4495	4495	4495	4495	0
544	20230907	103000	795144905	4495	4495	4495	4495	0
545	20230907	102900	795144905	4495	4495	4495	4495	150
546	20230907	102800	794470655	4500	4500	4500	4500	6
547	20230907	102700	794443655	4490	4495	4495	4490	100
548	20230907	102600	793994185	4490	4490	4490	4490	453
549	20230907	102500	791960215	4490	4500	4500	4490	1432
550	20230907	102400	785530525	4490	4490	4490	4490	485
551	20230907	102300	783352875	4490	4490	4490	4490	326
552	20230907	102200	781889135	4490	4490	4490	4490	451
553	20230907	102100	779864145	4490	4490	4490	4490	7
554	20230907	102000	779832715	4490	4490	4490	4490	272
555	20230907	101900	778611435	4490	4490	4495	4490	145
556	20230907	101800	777960285	4495	4495	4495	4490	160
557	20230907	101700	777241335	4490	4490	4490	4490	185
558	20230907	101600	776410685	4495	4495	4495	4495	25
559	20230907	101500	776298310	4495	4485	4495	4485	201
560	20230907	101400	775396775	4485	4485	4485	4485	76
561	20230907	101300	775055915	4480	4480	4480	4480	0
562	20230907	101200	775055915	4480	4490	4490	4480	4449
563	20230907	101100	755115695	4500	4500	4500	4490	933
564	20230907	101000	750922905	4500	4500	4500	4500	0
565	20230907	100900	750922905	4500	4500	4500	4500	100
566	20230907	100800	750472905	4490	4490	4490	4490	1653
567	20230907	100700	743050935	4480	4490	4490	4480	46
568	20230907	100600	742844825	4480	4485	4485	4480	2643
569	20230907	100500	730991415	4485	4485	4485	4485	409
570	20230907	100400	729157050	4485	4485	4485	4480	120
571	20230907	100300	728618870	4485	4485	4485	4485	999
572	20230907	100200	724138355	4480	4485	4485	4480	11
573	20230907	100100	724089025	4485	4480	4485	4480	2369
574	20230907	100000	713474580	4480	4480	4480	4480	800
575	20230907	095900	709890580	4480	4485	4485	4480	2090
576	20230907	095800	700522955	4485	4495	4495	4485	4728
577	20230907	095700	679291080	4500	4500	4500	4500	323
578	20230907	095600	677837580	4500	4500	4500	4500	482
579	20230907	095500	675668580	4495	4495	4495	4495	14
580	20230907	095400	675605650	4495	4510	4510	4490	3674
581	20230907	095300	659079540	4500	4495	4500	4495	2535
582	20230907	095200	647679240	4495	4500	4500	4495	3356
583	20230907	095100	632581230	4500	4495	4500	4495	103
584	20230907	095000	632118225	4495	4500	4500	4490	2879
585	20230907	094900	619171865	4500	4510	4510	4500	110
586	20230907	094800	618676265	4510	4510	4510	4510	0
587	20230907	094700	618676265	4510	4500	4510	4495	1392
588	20230907	094600	612413120	4500	4500	4500	4495	1479
589	20230907	094500	605757870	4500	4510	4510	4500	3996
590	20230907	094400	587771620	4500	4500	4500	4500	180
591	20230907	094300	586961620	4500	4505	4505	4500	50
592	20230907	094200	586736615	4505	4505	4505	4505	2
593	20230907	094100	586727605	4500	4510	4510	4500	11233
594	20230907	094000	536174050	4510	4510	4510	4505	1042
595	20230907	093900	531479180	4505	4510	4510	4505	2631
596	20230907	093800	519624025	4510	4520	4520	4510	769
597	20230907	093700	516155275	4520	4520	4525	4510	121
598	20230907	093600	515608355	4515	4505	4515	4505	111
599	20230907	093500	515107200	4515	4505	4515	4505	3416
600	20230907	093400	499714320	4505	4505	4505	4505	486
601	20230907	093300	497524890	4505	4525	4525	4505	148
602	20230907	093200	496856150	4510	4510	4510	4505	3871
603	20230907	093100	479402815	4510	4500	4510	4480	21400
604	20230907	093000	383366330	4500	4530	4530	4500	3224
605	20230907	092900	368851600	4530	4520	4530	4500	10351
606	20230907	092800	322194895	4530	4530	4530	4530	1009
607	20230907	092700	317624125	4515	4560	4560	4510	6822
608	20230907	092600	286751360	4560	4565	4565	4560	693
609	20230907	092500	283589665	4560	4565	4565	4560	1394
610	20230907	092400	277227315	4570	4570	4570	4570	64
611	20230907	092300	276934835	4570	4565	4570	4565	520
612	20230907	092200	274559535	4570	4575	4575	4570	674
613	20230907	092100	271479020	4575	4575	4575	4575	852
614	20230907	092000	267581120	4575	4560	4575	4560	1062
615	20230907	091900	262728170	4560	4560	4560	4560	1
616	20230907	091800	262723610	4555	4570	4570	4555	191
617	20230907	091700	261852225	4570	4560	4570	4545	1755
618	20230907	091600	253841180	4560	4560	4565	4560	966
619	20230907	091500	249435935	4565	4535	4565	4535	5297
620	20230907	091400	225337320	4525	4545	4545	4525	4651
621	20230907	091300	204286920	4525	4545	4550	4525	1298
622	20230907	091200	198407505	4545	4515	4545	4515	1677
623	20230907	091100	190802475	4500	4505	4530	4500	6259
624	20230907	091000	162613110	4505	4525	4525	4505	3254
625	20230907	090900	147926100	4525	4530	4535	4525	2652
626	20230907	090800	135916245	4530	4535	4535	4530	1016
627	20230907	090700	131313265	4535	4535	4535	4535	1981
628	20230907	090600	122329430	4535	4555	4555	4535	3539
629	20230907	090500	106247125	4550	4545	4555	4545	3415
630	20230907	090400	90725820	4545	4505	4555	4505	2361
631	20230907	090300	80007345	4530	4505	4530	4500	799
632	20230907	090200	76404295	4505	4505	4505	4500	1573
633	20230907	090100	69319735	4500	4490	4500	4480	5814
634	20230907	090000	43202865	4500	4535	4535	4480	9578