KissMeData/065950/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193000	589210490	2930	2930	2930	2930	4018
3	20230906	192900	589210490	2930	2930	2930	2930	0
4	20230906	192800	589210490	2930	2930	2930	2930	0
5	20230906	192700	589210490	2930	2930	2930	2930	0
6	20230906	192600	589210490	2930	2930	2930	2930	0
7	20230906	192500	589210490	2930	2930	2930	2930	0
8	20230906	192400	589210490	2930	2930	2930	2930	0
9	20230906	192300	589210490	2930	2930	2930	2930	0
10	20230906	192200	589210490	2930	2930	2930	2930	0
11	20230906	192100	589210490	2930	2930	2930	2930	0
12	20230906	192000	589210490	2930	2930	2930	2930	0
13	20230906	191900	589210490	2930	2930	2930	2930	0
14	20230906	191800	589210490	2930	2930	2930	2930	0
15	20230906	191700	589210490	2930	2930	2930	2930	0
16	20230906	191600	589210490	2930	2930	2930	2930	0
17	20230906	191500	589210490	2930	2930	2930	2930	0
18	20230906	191400	589210490	2930	2930	2930	2930	0
19	20230906	191300	589210490	2930	2930	2930	2930	0
20	20230906	191200	589210490	2930	2930	2930	2930	0
21	20230906	191100	589210490	2930	2930	2930	2930	0
22	20230906	191000	589210490	2930	2930	2930	2930	0
23	20230906	190900	589210490	2930	2930	2930	2930	0
24	20230906	190800	589210490	2930	2930	2930	2930	0
25	20230906	190700	589210490	2930	2930	2930	2930	0
26	20230906	190600	589210490	2930	2930	2930	2930	0
27	20230906	190500	589210490	2930	2930	2930	2930	0
28	20230906	190400	589210490	2930	2930	2930	2930	0
29	20230906	190300	589210490	2930	2930	2930	2930	0
30	20230906	190200	589210490	2930	2930	2930	2930	0
31	20230906	190100	589210490	2930	2930	2930	2930	0
32	20230906	190000	589210490	2930	2930	2930	2930	4018
33	20230906	185900	589210490	2930	2930	2930	2930	0
34	20230906	185800	589210490	2930	2930	2930	2930	0
35	20230906	185700	589210490	2930	2930	2930	2930	0
36	20230906	185600	589210490	2930	2930	2930	2930	0
37	20230906	185500	589210490	2930	2930	2930	2930	0
38	20230906	185400	589210490	2930	2930	2930	2930	0
39	20230906	185300	589210490	2930	2930	2930	2930	0
40	20230906	185200	589210490	2930	2930	2930	2930	0
41	20230906	185100	589210490	2930	2930	2930	2930	0
42	20230906	185000	589210490	2930	2930	2930	2930	0
43	20230906	184900	589210490	2930	2930	2930	2930	0
44	20230906	184800	589210490	2930	2930	2930	2930	0
45	20230906	184700	589210490	2930	2930	2930	2930	0
46	20230906	184600	589210490	2930	2930	2930	2930	0
47	20230906	184500	589210490	2930	2930	2930	2930	0
48	20230906	184400	589210490	2930	2930	2930	2930	0
49	20230906	184300	589210490	2930	2930	2930	2930	0
50	20230906	184200	589210490	2930	2930	2930	2930	0
51	20230906	184100	589210490	2930	2930	2930	2930	0
52	20230906	184000	589210490	2930	2930	2930	2930	0
53	20230906	183900	589210490	2930	2930	2930	2930	0
54	20230906	183800	589210490	2930	2930	2930	2930	0
55	20230906	183700	589210490	2930	2930	2930	2930	0
56	20230906	183600	589210490	2930	2930	2930	2930	0
57	20230906	183500	589210490	2930	2930	2930	2930	0
58	20230906	183400	589210490	2930	2930	2930	2930	0
59	20230906	183300	589210490	2930	2930	2930	2930	0
60	20230906	183200	589210490	2930	2930	2930	2930	0
61	20230906	183100	589210490	2930	2930	2930	2930	0
62	20230906	183000	589210490	2930	2930	2930	2930	4018
63	20230906	182900	589210490	2930	2930	2930	2930	0
64	20230906	182800	589210490	2930	2930	2930	2930	0
65	20230906	182700	589210490	2930	2930	2930	2930	0
66	20230906	182600	589210490	2930	2930	2930	2930	0
67	20230906	182500	589210490	2930	2930	2930	2930	0
68	20230906	182400	589210490	2930	2930	2930	2930	0
69	20230906	182300	589210490	2930	2930	2930	2930	0
70	20230906	182200	589210490	2930	2930	2930	2930	0
71	20230906	182100	589210490	2930	2930	2930	2930	0
72	20230906	182000	589210490	2930	2930	2930	2930	0
73	20230906	181900	589210490	2930	2930	2930	2930	0
74	20230906	181800	589210490	2930	2930	2930	2930	0
75	20230906	181700	589210490	2930	2930	2930	2930	0
76	20230906	181600	589210490	2930	2930	2930	2930	0
77	20230906	181500	589210490	2930	2930	2930	2930	0
78	20230906	181400	589210490	2930	2930	2930	2930	0
79	20230906	181300	589210490	2930	2930	2930	2930	0
80	20230906	181200	589210490	2930	2930	2930	2930	0
81	20230906	181100	589210490	2930	2930	2930	2930	0
82	20230906	181000	589210490	2930	2930	2930	2930	0
83	20230906	180900	589210490	2930	2930	2930	2930	0
84	20230906	180800	589210490	2930	2930	2930	2930	0
85	20230906	180700	589210490	2930	2930	2930	2930	0
86	20230906	180600	589210490	2930	2930	2930	2930	0
87	20230906	180500	589210490	2930	2930	2930	2930	0
88	20230906	180400	589210490	2930	2930	2930	2930	0
89	20230906	180300	589210490	2930	2930	2930	2930	0
90	20230906	180200	589210490	2930	2930	2930	2930	0
91	20230906	180100	589210490	2930	2930	2930	2930	0
92	20230906	180000	589210490	2930	2930	2930	2930	4018
93	20230906	175900	589210490	2930	2930	2930	2930	0
94	20230906	175800	589210490	2930	2930	2930	2930	0
95	20230906	175700	589210490	2930	2930	2930	2930	0
96	20230906	175600	589210490	2930	2930	2930	2930	0
97	20230906	175500	589210490	2930	2930	2930	2930	0
98	20230906	175400	589210490	2930	2930	2930	2930	0
99	20230906	175300	589210490	2930	2930	2930	2930	0
100	20230906	175200	589210490	2930	2930	2930	2930	0
101	20230906	175100	589210490	2930	2930	2930	2930	0
102	20230906	175000	589210490	2930	2930	2930	2930	0
103	20230906	174900	589210490	2930	2930	2930	2930	0
104	20230906	174800	589210490	2930	2930	2930	2930	0
105	20230906	174700	589210490	2930	2930	2930	2930	0
106	20230906	174600	589210490	2930	2930	2930	2930	0
107	20230906	174500	589210490	2930	2930	2930	2930	0
108	20230906	174400	589210490	2930	2930	2930	2930	0
109	20230906	174300	589210490	2930	2930	2930	2930	0
110	20230906	174200	589210490	2930	2930	2930	2930	0
111	20230906	174100	589210490	2930	2930	2930	2930	0
112	20230906	174000	589210490	2930	2930	2930	2930	0
113	20230906	173900	589210490	2930	2930	2930	2930	0
114	20230906	173800	589210490	2930	2930	2930	2930	0
115	20230906	173700	589210490	2930	2930	2930	2930	0
116	20230906	173600	589210490	2930	2930	2930	2930	0
117	20230906	173500	589210490	2930	2930	2930	2930	0
118	20230906	173400	589210490	2930	2930	2930	2930	0
119	20230906	173300	589210490	2930	2930	2930	2930	0
120	20230906	173200	589210490	2930	2930	2930	2930	0
121	20230906	173100	589210490	2930	2930	2930	2930	0
122	20230906	173000	589210490	2930	2930	2930	2930	4018
123	20230906	172900	589210490	2930	2930	2930	2930	0
124	20230906	172800	589210490	2930	2930	2930	2930	0
125	20230906	172700	589210490	2930	2930	2930	2930	0
126	20230906	172600	589210490	2930	2930	2930	2930	0
127	20230906	172500	589210490	2930	2930	2930	2930	0
128	20230906	172400	589210490	2930	2930	2930	2930	0
129	20230906	172300	589210490	2930	2930	2930	2930	0
130	20230906	172200	589210490	2930	2930	2930	2930	0
131	20230906	172100	589210490	2930	2930	2930	2930	0
132	20230906	172000	589210490	2930	2930	2930	2930	0
133	20230906	171900	589210490	2930	2930	2930	2930	0
134	20230906	171800	589210490	2930	2930	2930	2930	0
135	20230906	171700	589210490	2930	2930	2930	2930	0
136	20230906	171600	589210490	2930	2930	2930	2930	0
137	20230906	171500	589210490	2930	2930	2930	2930	0
138	20230906	171400	589210490	2930	2930	2930	2930	0
139	20230906	171300	589210490	2930	2930	2930	2930	0
140	20230906	171200	589210490	2930	2930	2930	2930	0
141	20230906	171100	589210490	2930	2930	2930	2930	0
142	20230906	171000	589210490	2930	2930	2930	2930	0
143	20230906	170900	589210490	2930	2930	2930	2930	0
144	20230906	170800	589210490	2930	2930	2930	2930	0
145	20230906	170700	589210490	2930	2930	2930	2930	0
146	20230906	170600	589210490	2930	2930	2930	2930	0
147	20230906	170500	589210490	2930	2930	2930	2930	0
148	20230906	170400	589210490	2930	2930	2930	2930	0
149	20230906	170300	589210490	2930	2930	2930	2930	0
150	20230906	170200	589210490	2930	2930	2930	2930	0
151	20230906	170100	589210490	2930	2930	2930	2930	0
152	20230906	170000	589210490	2930	2930	2930	2930	4018
153	20230906	165900	589210490	2930	2930	2930	2930	0
154	20230906	165800	589210490	2930	2930	2930	2930	0
155	20230906	165700	589210490	2930	2930	2930	2930	0
156	20230906	165600	589210490	2930	2930	2930	2930	0
157	20230906	165500	589210490	2930	2930	2930	2930	0
158	20230906	165400	589210490	2930	2930	2930	2930	0
159	20230906	165300	589210490	2930	2930	2930	2930	0
160	20230906	165200	589210490	2930	2930	2930	2930	0
161	20230906	165100	589210490	2930	2930	2930	2930	0
162	20230906	165000	589210490	2930	2930	2930	2930	0
163	20230906	164900	589210490	2930	2930	2930	2930	0
164	20230906	164800	589210490	2930	2930	2930	2930	0
165	20230906	164700	589210490	2930	2930	2930	2930	0
166	20230906	164600	589210490	2930	2930	2930	2930	0
167	20230906	164500	589210490	2930	2930	2930	2930	0
168	20230906	164400	589210490	2930	2930	2930	2930	0
169	20230906	164300	589210490	2930	2930	2930	2930	0
170	20230906	164200	589210490	2930	2930	2930	2930	0
171	20230906	164100	589210490	2930	2930	2930	2930	0
172	20230906	164000	589210490	2930	2930	2930	2930	0
173	20230906	163900	589210490	2930	2930	2930	2930	0
174	20230906	163800	589210490	2930	2930	2930	2930	0
175	20230906	163700	589210490	2930	2930	2930	2930	0
176	20230906	163600	589210490	2930	2930	2930	2930	0
177	20230906	163500	589210490	2930	2930	2930	2930	0
178	20230906	163400	589210490	2930	2930	2930	2930	0
179	20230906	163300	589210490	2930	2930	2930	2930	0
180	20230906	163200	589210490	2930	2930	2930	2930	0
181	20230906	163100	589210490	2930	2930	2930	2930	0
182	20230906	163000	589210490	2930	2930	2930	2930	4018
183	20230906	162900	589210490	2930	2930	2930	2930	0
184	20230906	162800	589210490	2930	2930	2930	2930	0
185	20230906	162700	589210490	2930	2930	2930	2930	0
186	20230906	162600	589210490	2930	2930	2930	2930	0
187	20230906	162500	589210490	2930	2930	2930	2930	0
188	20230906	162400	589210490	2930	2930	2930	2930	0
189	20230906	162300	589210490	2930	2930	2930	2930	0
190	20230906	162200	589210490	2930	2930	2930	2930	0
191	20230906	162100	589210490	2930	2930	2930	2930	0
192	20230906	162000	589210490	2930	2930	2930	2930	0
193	20230906	161900	589210490	2930	2930	2930	2930	0
194	20230906	161800	589210490	2930	2930	2930	2930	0
195	20230906	161700	589210490	2930	2930	2930	2930	0
196	20230906	161600	589210490	2930	2930	2930	2930	0
197	20230906	161500	589210490	2930	2930	2930	2930	0
198	20230906	161400	589210490	2930	2930	2930	2930	0
199	20230906	161300	589210490	2930	2930	2930	2930	0
200	20230906	161200	589210490	2930	2930	2930	2930	0
201	20230906	161100	589210490	2930	2930	2930	2930	0
202	20230906	161000	589210490	2930	2930	2930	2930	0
203	20230906	160900	589210490	2930	2930	2930	2930	0
204	20230906	160800	589210490	2930	2930	2930	2930	0
205	20230906	160700	589210490	2930	2930	2930	2930	0
206	20230906	160600	589210490	2930	2930	2930	2930	0
207	20230906	160500	589210490	2930	2930	2930	2930	0
208	20230906	160400	589210490	2930	2930	2930	2930	0
209	20230906	160300	589210490	2930	2930	2930	2930	0
210	20230906	160200	589210490	2930	2930	2930	2930	0
211	20230906	160100	589210490	2930	2930	2930	2930	0
212	20230906	160000	589210490	2930	2930	2930	2930	4018
213	20230906	155900	589210490	2930	2930	2930	2930	0
214	20230906	155800	589210490	2930	2930	2930	2930	0
215	20230906	155700	589210490	2930	2930	2930	2930	0
216	20230906	155600	589210490	2930	2930	2930	2930	0
217	20230906	155500	589210490	2930	2930	2930	2930	0
218	20230906	155400	589210490	2930	2930	2930	2930	0
219	20230906	155300	589210490	2930	2930	2930	2930	0
220	20230906	155200	589210490	2930	2930	2930	2930	0
221	20230906	155100	589210490	2930	2930	2930	2930	0
222	20230906	155000	589210490	2930	2930	2930	2930	0
223	20230906	154900	589210490	2930	2930	2930	2930	0
224	20230906	154800	589210490	2930	2930	2930	2930	0
225	20230906	154700	589210490	2930	2930	2930	2930	0
226	20230906	154600	589210490	2930	2930	2930	2930	0
227	20230906	154500	589210490	2930	2930	2930	2930	0
228	20230906	154400	589210490	2930	2930	2930	2930	0
229	20230906	154300	589210490	2930	2930	2930	2930	0
230	20230906	154200	589210490	2930	2930	2930	2930	0
231	20230906	154100	589210490	2930	2930	2930	2930	0
232	20230906	154000	589210490	2930	2930	2930	2930	0
233	20230906	153900	589210490	2930	2930	2930	2930	0
234	20230906	153800	589210490	2930	2930	2930	2930	0
235	20230906	153700	589210490	2930	2930	2930	2930	0
236	20230906	153600	589210490	2930	2930	2930	2930	0
237	20230906	153500	589210490	2930	2930	2930	2930	0
238	20230906	153400	589210490	2930	2930	2930	2930	0
239	20230906	153300	589210490	2930	2930	2930	2930	0
240	20230906	153200	589210490	2930	2930	2930	2930	0
241	20230906	153100	589210490	2930	2930	2930	2930	0
242	20230906	153000	589210490	2930	2930	2930	2930	8036
243	20230906	152900	577437750	2925	2925	2925	2925	0
244	20230906	152800	577437750	2925	2925	2925	2925	0
245	20230906	152700	577437750	2925	2925	2925	2925	0
246	20230906	152600	577437750	2925	2925	2925	2925	0
247	20230906	152500	577437750	2925	2925	2925	2925	0
248	20230906	152400	577437750	2925	2925	2925	2925	0
249	20230906	152300	577437750	2925	2925	2925	2925	0
250	20230906	152200	577437750	2925	2925	2925	2925	0
251	20230906	152100	577437750	2925	2925	2925	2925	0
252	20230906	152000	577437750	2925	2925	2925	2925	0
253	20230906	151900	577437750	2925	2925	2925	2925	190
254	20230906	151800	576882000	2925	2925	2925	2925	901
255	20230906	151700	574246575	2925	2925	2925	2925	226
256	20230906	151600	573585525	2940	2940	2940	2940	1
257	20230906	151500	573582585	2940	2940	2940	2940	1
258	20230906	151400	573579645	2930	2930	2930	2930	30
259	20230906	151300	573491745	2940	2940	2940	2940	0
260	20230906	151200	573491745	2940	2940	2940	2940	4
261	20230906	151100	573479985	2930	2930	2930	2930	100
262	20230906	151000	573186985	2940	2940	2940	2940	0
263	20230906	150900	573186985	2940	2940	2940	2940	0
264	20230906	150800	573186985	2940	2940	2940	2940	0
265	20230906	150700	573186985	2940	2940	2940	2940	2
266	20230906	150600	573181105	2940	2940	2940	2940	0
267	20230906	150500	573181105	2940	2940	2940	2940	0
268	20230906	150400	573181105	2940	2940	2940	2940	0
269	20230906	150300	573181105	2940	2940	2940	2940	0
270	20230906	150200	573181105	2940	2940	2940	2940	0
271	20230906	150100	573181105	2940	2930	2940	2930	1000
272	20230906	150000	570247050	2925	2920	2925	2920	719
273	20230906	145900	568143980	2925	2915	2925	2915	816
274	20230906	145800	565757330	2920	2920	2925	2920	2299
275	20230906	145700	559040170	2915	2905	2915	2905	713
276	20230906	145600	556967110	2905	2905	2905	2900	2371
277	20230906	145500	550087455	2905	2905	2905	2890	9032
278	20230906	145400	523885385	2910	2920	2920	2910	3246
279	20230906	145300	514431505	2920	2920	2920	2920	0
280	20230906	145200	514431505	2920	2925	2925	2920	11046
281	20230906	145100	482141685	2925	2925	2925	2925	50
282	20230906	145000	481995435	2925	2925	2925	2925	1288
283	20230906	144900	478228035	2930	2930	2930	2930	0
284	20230906	144800	478228035	2930	2930	2930	2930	0
285	20230906	144700	478228035	2930	2930	2930	2930	100
286	20230906	144600	477935035	2930	2930	2930	2930	0
287	20230906	144500	477935035	2930	2930	2930	2930	0
288	20230906	144400	477935035	2930	2930	2930	2930	0
289	20230906	144300	477935035	2930	2930	2930	2930	0
290	20230906	144200	477935035	2930	2930	2930	2930	101
291	20230906	144100	477639105	2930	2930	2930	2930	1
292	20230906	144000	477636175	2930	2930	2930	2930	110
293	20230906	143900	477313875	2930	2930	2930	2930	0
294	20230906	143800	477313875	2930	2930	2930	2930	615
295	20230906	143700	475511925	2930	2930	2930	2930	0
296	20230906	143600	475511925	2930	2930	2930	2930	0
297	20230906	143500	475511925	2930	2930	2930	2930	0
298	20230906	143400	475511925	2930	2930	2930	2930	600
299	20230906	143300	473753925	2935	2935	2935	2935	0
300	20230906	143200	473753925	2935	2935	2935	2935	0
301	20230906	143100	473753925	2935	2935	2935	2935	50
302	20230906	143000	473607175	2930	2930	2930	2930	0
303	20230906	142900	473607175	2930	2930	2930	2930	0
304	20230906	142800	473607175	2930	2930	2930	2930	0
305	20230906	142700	473607175	2930	2930	2930	2930	119
306	20230906	142600	473258505	2930	2930	2930	2930	0
307	20230906	142500	473258505	2930	2935	2935	2930	395
308	20230906	142400	472101145	2935	2935	2935	2935	0
309	20230906	142300	472101145	2935	2935	2935	2935	222
310	20230906	142200	471449575	2935	2935	2935	2935	511
311	20230906	142100	469949790	2935	2935	2935	2935	1
312	20230906	142000	469946855	2930	2930	2930	2925	403
313	20230906	141900	468766580	2930	2930	2930	2930	0
314	20230906	141800	468766580	2930	2930	2930	2930	0
315	20230906	141700	468766580	2930	2930	2930	2930	0
316	20230906	141600	468766580	2930	2925	2930	2925	1118
317	20230906	141500	465491490	2930	2930	2930	2930	100
318	20230906	141400	465198490	2930	2930	2930	2930	0
319	20230906	141300	465198490	2930	2930	2930	2930	80
320	20230906	141200	464964090	2930	2930	2930	2930	50
321	20230906	141100	464817590	2925	2925	2925	2925	2
322	20230906	141000	464811740	2925	2930	2930	2925	381
323	20230906	140900	463697310	2930	2930	2930	2930	1
324	20230906	140800	463694380	2925	2925	2925	2925	500
325	20230906	140700	462231880	2925	2925	2925	2925	0
326	20230906	140600	462231880	2925	2930	2930	2925	2810
327	20230906	140500	454002655	2930	2930	2930	2930	30
328	20230906	140400	453914755	2930	2930	2930	2930	3
329	20230906	140300	453905965	2930	2930	2930	2930	0
330	20230906	140200	453905965	2930	2930	2930	2930	0
331	20230906	140100	453905965	2930	2930	2930	2930	5
332	20230906	140000	453891315	2930	2930	2930	2930	2
333	20230906	135900	453885455	2930	2930	2930	2930	0
334	20230906	135800	453885455	2930	2930	2930	2930	10
335	20230906	135700	453856155	2930	2930	2930	2930	0
336	20230906	135600	453856155	2930	2930	2930	2930	5
337	20230906	135500	453841505	2925	2925	2925	2925	0
338	20230906	135400	453841505	2925	2930	2930	2925	312
339	20230906	135300	452928855	2930	2925	2930	2925	809
340	20230906	135200	450562525	2925	2925	2925	2920	259
341	20230906	135100	449805310	2925	2925	2925	2925	0
342	20230906	135000	449805310	2925	2925	2925	2925	519
343	20230906	134900	448287235	2925	2925	2925	2925	0
344	20230906	134800	448287235	2925	2925	2925	2925	0
345	20230906	134700	448287235	2925	2925	2925	2925	9
346	20230906	134600	448260910	2930	2930	2930	2930	0
347	20230906	134500	448260910	2930	2925	2930	2925	83
348	20230906	134400	448018130	2925	2925	2925	2925	0
349	20230906	134300	448018130	2925	2925	2925	2925	20
350	20230906	134200	447959630	2925	2925	2925	2925	0
351	20230906	134100	447959630	2925	2930	2930	2925	105
352	20230906	134000	447652500	2930	2930	2930	2930	0
353	20230906	133900	447652500	2930	2930	2930	2930	557
354	20230906	133800	446020490	2935	2940	2940	2935	58
355	20230906	133700	445850255	2940	2940	2940	2940	9
356	20230906	133600	445823795	2940	2940	2940	2940	0
357	20230906	133500	445823795	2940	2940	2940	2940	0
358	20230906	133400	445823795	2940	2940	2940	2940	0
359	20230906	133300	445823795	2940	2940	2940	2940	1
360	20230906	133200	445820855	2940	2940	2940	2940	0
361	20230906	133100	445820855	2940	2940	2940	2940	1
362	20230906	133000	445817915	2940	2925	2940	2925	2455
363	20230906	132900	438617700	2925	2925	2925	2925	241
364	20230906	132800	437912775	2925	2925	2925	2925	125
365	20230906	132700	437547150	2930	2930	2930	2930	100
366	20230906	132600	437254150	2930	2930	2930	2930	222
367	20230906	132500	436603690	2930	2930	2930	2930	0
368	20230906	132400	436603690	2930	2930	2930	2930	0
369	20230906	132300	436603690	2930	2930	2930	2930	0
370	20230906	132200	436603690	2930	2930	2930	2930	0
371	20230906	132100	436603690	2930	2930	2930	2930	1024
372	20230906	132000	433603370	2930	2930	2930	2930	1
373	20230906	131900	433600440	2930	2930	2930	2930	0
374	20230906	131800	433600440	2930	2930	2930	2930	1
375	20230906	131700	433597510	2925	2925	2925	2925	0
376	20230906	131600	433597510	2925	2925	2925	2925	1803
377	20230906	131500	428323735	2925	2925	2925	2925	1449
378	20230906	131400	424085410	2925	2925	2925	2925	0
379	20230906	131300	424085410	2925	2925	2925	2925	0
380	20230906	131200	424085410	2925	2925	2925	2925	1400
381	20230906	131100	419990410	2925	2930	2930	2925	250
382	20230906	131000	419258910	2930	2930	2930	2930	1
383	20230906	130900	419255980	2925	2925	2925	2925	0
384	20230906	130800	419255980	2925	2925	2925	2925	0
385	20230906	130700	419255980	2925	2925	2925	2925	2720
386	20230906	130600	411299980	2930	2935	2935	2930	79
387	20230906	130500	411068460	2930	2945	2945	2920	16736
388	20230906	130400	362033975	2950	2950	2950	2950	0
389	20230906	130300	362033975	2950	2950	2950	2950	0
390	20230906	130200	362033975	2950	2950	2950	2950	0
391	20230906	130100	362033975	2950	2950	2950	2950	0
392	20230906	130000	362033975	2950	2950	2950	2950	0
393	20230906	125900	362033975	2950	2950	2950	2950	0
394	20230906	125800	362033975	2950	2950	2950	2950	0
395	20230906	125700	362033975	2950	2950	2950	2950	1
396	20230906	125600	362031025	2950	2950	2950	2950	1365
397	20230906	125500	358004275	2950	2950	2950	2950	500
398	20230906	125400	356529275	2950	2950	2950	2950	1272
399	20230906	125300	352776875	2950	2940	2950	2940	2
400	20230906	125200	352770985	2950	2950	2950	2950	0
401	20230906	125100	352770985	2950	2945	2950	2940	2563
402	20230906	125000	345222950	2950	2950	2950	2945	3
403	20230906	124900	345214105	2950	2950	2950	2950	0
404	20230906	124800	345214105	2950	2950	2950	2950	1
405	20230906	124700	345211155	2950	2950	2950	2950	0
406	20230906	124600	345211155	2950	2950	2950	2950	316
407	20230906	124500	344278955	2950	2950	2950	2950	40
408	20230906	124400	344160955	2945	2945	2945	2945	0
409	20230906	124300	344160955	2945	2945	2945	2945	0
410	20230906	124200	344160955	2945	2945	2945	2945	2400
411	20230906	124100	337092955	2945	2945	2945	2945	1
412	20230906	124000	337090010	2950	2950	2950	2950	316
413	20230906	123900	336157810	2950	2950	2950	2950	0
414	20230906	123800	336157810	2950	2950	2950	2950	300
415	20230906	123700	335272810	2950	2950	2950	2950	0
416	20230906	123600	335272810	2950	2950	2950	2950	0
417	20230906	123500	335272810	2950	2950	2950	2950	0
418	20230906	123400	335272810	2950	2950	2950	2945	1502
419	20230906	123300	330843470	2955	2955	2955	2955	100
420	20230906	123200	330547970	2955	2955	2955	2955	0
421	20230906	123100	330547970	2955	2955	2955	2955	85
422	20230906	123000	330296795	2960	2960	2960	2960	0
423	20230906	122900	330296795	2960	2960	2960	2960	5
424	20230906	122800	330281995	2960	2960	2960	2960	0
425	20230906	122700	330281995	2960	2960	2960	2960	0
426	20230906	122600	330281995	2960	2960	2960	2960	0
427	20230906	122500	330281995	2960	2960	2960	2960	0
428	20230906	122400	330281995	2960	2960	2960	2960	0
429	20230906	122300	330281995	2960	2960	2960	2960	0
430	20230906	122200	330281995	2960	2960	2960	2960	0
431	20230906	122100	330281995	2960	2960	2960	2960	153
432	20230906	122000	329829115	2960	2960	2960	2960	210
433	20230906	121900	329207515	2960	2960	2960	2960	0
434	20230906	121800	329207515	2960	2960	2960	2960	10
435	20230906	121700	329177915	2955	2955	2955	2955	0
436	20230906	121600	329177915	2955	2955	2955	2955	0
437	20230906	121500	329177915	2955	2955	2955	2955	0
438	20230906	121400	329177915	2955	2955	2955	2955	0
439	20230906	121300	329177915	2955	2955	2955	2955	501
440	20230906	121200	327697460	2950	2950	2950	2950	200
441	20230906	121100	327107460	2950	2950	2950	2950	0
442	20230906	121000	327107460	2950	2950	2950	2950	0
443	20230906	120900	327107460	2950	2950	2950	2950	1239
444	20230906	120800	323452410	2950	2950	2950	2950	3
445	20230906	120700	323443560	2955	2955	2955	2955	10
446	20230906	120600	323414010	2955	2955	2955	2955	0
447	20230906	120500	323414010	2955	2955	2955	2955	60
448	20230906	120400	323236710	2955	2955	2955	2955	304
449	20230906	120300	322338390	2950	2950	2950	2950	0
450	20230906	120200	322338390	2950	2950	2950	2950	20
451	20230906	120100	322279390	2955	2950	2955	2950	179
452	20230906	120000	321750840	2950	2950	2950	2950	0
453	20230906	115900	321750840	2950	2950	2950	2950	50
454	20230906	115800	321603340	2950	2950	2950	2950	0
455	20230906	115700	321603340	2950	2955	2955	2950	70
456	20230906	115600	321396795	2955	2955	2955	2955	150
457	20230906	115500	320953545	2955	2955	2955	2955	10
458	20230906	115400	320923995	2955	2955	2955	2955	2
459	20230906	115300	320918085	2950	2950	2950	2950	5
460	20230906	115200	320903335	2950	2950	2950	2950	0
461	20230906	115100	320903335	2950	2950	2950	2950	200
462	20230906	115000	320313335	2950	2950	2950	2950	0
463	20230906	114900	320313335	2950	2950	2950	2950	0
464	20230906	114800	320313335	2950	2950	2950	2950	50
465	20230906	114700	320165835	2950	2950	2950	2950	200
466	20230906	114600	319575835	2950	2950	2950	2950	1
467	20230906	114500	319572885	2960	2960	2960	2960	0
468	20230906	114400	319572885	2960	2960	2960	2960	0
469	20230906	114300	319572885	2960	2960	2960	2960	2
470	20230906	114200	319566965	2950	2950	2950	2950	0
471	20230906	114100	319566965	2950	2950	2950	2950	0
472	20230906	114000	319566965	2950	2950	2950	2950	0
473	20230906	113900	319566965	2950	2950	2950	2950	153
474	20230906	113800	319115615	2950	2950	2950	2950	0
475	20230906	113700	319115615	2950	2950	2950	2950	0
476	20230906	113600	319115615	2950	2955	2955	2950	400
477	20230906	113500	317935565	2960	2960	2960	2960	5
478	20230906	113400	317920765	2960	2960	2960	2960	0
479	20230906	113300	317920765	2960	2960	2960	2960	0
480	20230906	113200	317920765	2960	2960	2960	2960	150
481	20230906	113100	317476765	2960	2960	2960	2960	0
482	20230906	113000	317476765	2960	2960	2960	2960	146
483	20230906	112900	317044605	2950	2950	2950	2950	1514
484	20230906	112800	312578305	2950	2950	2950	2950	0
485	20230906	112700	312578305	2950	2950	2950	2950	0
486	20230906	112600	312578305	2950	2950	2950	2950	0
487	20230906	112500	312578305	2950	2950	2950	2950	1009
488	20230906	112400	309601755	2955	2950	2955	2950	3348
489	20230906	112300	299721340	2955	2955	2960	2955	722
490	20230906	112200	297587440	2960	2955	2960	2955	2065
491	20230906	112100	291481655	2960	2960	2960	2960	0
492	20230906	112000	291481655	2960	2960	2960	2960	21
493	20230906	111900	291419495	2965	2970	2970	2965	504
494	20230906	111800	289925120	2970	2970	2970	2970	0
495	20230906	111700	289925120	2970	2970	2970	2970	674
496	20230906	111600	287923340	2980	2980	2980	2980	0
497	20230906	111500	287923340	2980	2980	2980	2980	0
498	20230906	111400	287923340	2980	2980	2980	2980	0
499	20230906	111300	287923340	2980	2960	2980	2960	6666
500	20230906	111200	268127295	2950	2950	2960	2950	90
501	20230906	111100	267861695	2950	2950	2950	2950	0
502	20230906	111000	267861695	2950	2950	2950	2950	0
503	20230906	110900	267861695	2950	2960	2960	2950	3333
504	20230906	110800	258023900	2965	2965	2965	2965	0
505	20230906	110700	258023900	2965	2950	2965	2950	1638
506	20230906	110600	253178995	2960	2970	2970	2940	25671
507	20230906	110500	177417515	2975	2975	2975	2975	115
508	20230906	110400	177075390	2975	2975	2975	2975	0
509	20230906	110300	177075390	2975	2975	2975	2975	0
510	20230906	110200	177075390	2975	2980	2980	2975	11
511	20230906	110100	177042660	2975	2975	2975	2975	550
512	20230906	110000	175406410	2985	2985	2985	2985	1
513	20230906	105900	175403425	2975	2975	2975	2975	0
514	20230906	105800	175403425	2975	2975	2975	2975	317
515	20230906	105700	174460350	2975	2975	2975	2975	4
516	20230906	105600	174448450	2970	2970	2970	2970	0
517	20230906	105500	174448450	2970	2970	2970	2970	0
518	20230906	105400	174448450	2970	2970	2970	2970	1
519	20230906	105300	174445480	2970	2970	2970	2970	154
520	20230906	105200	173988100	2970	2970	2970	2970	0
521	20230906	105100	173988100	2970	2970	2970	2970	127
522	20230906	105000	173610910	2975	2975	2975	2975	1
523	20230906	104900	173607935	2980	2980	2980	2980	268
524	20230906	104800	172809295	2985	2985	2985	2985	700
525	20230906	104700	170719795	2985	2975	2985	2975	6055
526	20230906	104600	152701805	2975	2965	2975	2965	690
527	20230906	104500	150649175	2960	2970	2970	2960	2000
528	20230906	104400	144718250	2970	2970	2970	2970	0
529	20230906	104300	144718250	2970	2970	2970	2970	17
530	20230906	104200	144667760	2980	2980	2980	2975	745
531	20230906	104100	142451360	2975	2975	2975	2975	0
532	20230906	104000	142451360	2975	2975	2975	2975	0
533	20230906	103900	142451360	2975	2980	2980	2965	2964
534	20230906	103800	133639770	2975	2985	2985	2970	2272
535	20230906	103700	126871270	2990	2990	2990	2990	0
536	20230906	103600	126871270	2990	2985	2990	2985	50
537	20230906	103500	126721980	2990	2990	2990	2990	0
538	20230906	103400	126721980	2990	2990	2990	2990	0
539	20230906	103300	126721980	2990	2990	2990	2990	0
540	20230906	103200	126721980	2990	2990	2990	2990	0
541	20230906	103100	126721980	2990	2985	2990	2985	1655
542	20230906	103000	121779690	2985	2985	2985	2985	0
543	20230906	102900	121779690	2985	2985	2985	2985	881
544	20230906	102800	119149905	2985	2985	2985	2985	0
545	20230906	102700	119149905	2985	2980	2985	2980	669
546	20230906	102600	117155860	2970	2970	2970	2970	718
547	20230906	102500	115023400	2965	2965	2965	2965	0
548	20230906	102400	115023400	2965	2970	2970	2965	44
549	20230906	102300	114892930	2970	2970	2970	2970	256
550	20230906	102200	114132610	2970	2970	2970	2970	4
551	20230906	102100	114120730	2970	2970	2970	2970	0
552	20230906	102000	114120730	2970	2970	2970	2970	40
553	20230906	101900	114001930	2980	2980	2980	2980	0
554	20230906	101800	114001930	2980	2975	2980	2975	84
555	20230906	101700	113752010	2975	2975	2980	2970	641
556	20230906	101600	111845010	2980	2980	2980	2980	0
557	20230906	101500	111845010	2980	2980	2980	2980	0
558	20230906	101400	111845010	2980	2980	2980	2980	0
559	20230906	101300	111845010	2980	2980	2980	2980	10
560	20230906	101200	111815210	2980	2980	2980	2980	1
561	20230906	101100	111812230	2980	2980	2980	2980	27
562	20230906	101000	111731770	2980	2980	2980	2980	0
563	20230906	100900	111731770	2980	2980	2980	2980	3
564	20230906	100800	111722830	2980	2980	2980	2980	523
565	20230906	100700	110164290	2985	2985	2985	2985	0
566	20230906	100600	110164290	2985	2985	2985	2985	0
567	20230906	100500	110164290	2985	2985	2985	2985	0
568	20230906	100400	110164290	2985	2985	2985	2985	0
569	20230906	100300	110164290	2985	2985	2985	2985	3
570	20230906	100200	110155335	2980	2980	2980	2980	0
571	20230906	100100	110155335	2980	2980	2980	2980	6
572	20230906	100000	110137455	2980	2980	2980	2980	0
573	20230906	095900	110137455	2980	2980	2980	2980	0
574	20230906	095800	110137455	2980	2980	2980	2980	2
575	20230906	095700	110131495	2990	2990	2990	2990	1
576	20230906	095600	110128505	2990	2990	2990	2990	0
577	20230906	095500	110128505	2990	2980	2990	2980	151
578	20230906	095400	109678515	2980	2985	2985	2980	578
579	20230906	095300	107954810	2990	2990	2990	2990	0
580	20230906	095200	107954810	2990	2990	2990	2990	0
581	20230906	095100	107954810	2990	2990	2990	2990	0
582	20230906	095000	107954810	2990	2990	2990	2990	0
583	20230906	094900	107954810	2990	2990	2990	2990	0
584	20230906	094800	107954810	2990	2990	2990	2990	164
585	20230906	094700	107464450	2990	2985	2990	2985	101
586	20230906	094600	107162465	2990	2990	2990	2990	0
587	20230906	094500	107162465	2990	2990	2990	2990	1
588	20230906	094400	107159475	2985	2985	2985	2985	239
589	20230906	094300	106446060	2995	2990	2995	2990	568
590	20230906	094200	104746630	2990	2990	2995	2990	655
591	20230906	094100	102787820	2990	2990	2990	2990	352
592	20230906	094000	101735340	2990	2990	2990	2990	450
593	20230906	093900	100389840	2995	2995	2995	2995	31
594	20230906	093800	100296995	2990	2990	2990	2990	0
595	20230906	093700	100296995	2990	2995	2995	2990	22
596	20230906	093600	100231210	2995	2985	3000	2985	3320
597	20230906	093500	90285180	2985	2985	2985	2985	11
598	20230906	093400	90252345	2980	2985	2985	2980	611
599	20230906	093300	88428935	2990	2990	2990	2990	116
600	20230906	093200	88082095	2990	2990	2995	2990	829
601	20230906	093100	85600055	2995	2995	2995	2995	11
602	20230906	093000	85567110	3000	2990	3000	2985	3601
603	20230906	092900	74773365	2990	2965	2990	2965	2500
604	20230906	092800	67336510	2965	2965	2965	2965	3693
605	20230906	092700	56386765	2965	2965	2965	2965	0
606	20230906	092600	56386765	2965	2970	2970	2965	845
607	20230906	092500	53878965	2970	2975	2975	2970	280
608	20230906	092400	53047360	2975	2980	2980	2975	501
609	20230906	092300	51556860	2980	2980	2980	2980	526
610	20230906	092200	49989380	2990	2990	2990	2990	19
611	20230906	092100	49932570	2980	2990	2990	2980	64
612	20230906	092000	49741710	2990	2975	2990	2975	500
613	20230906	091900	48250305	2975	2975	2975	2975	0
614	20230906	091800	48250305	2975	2975	2975	2975	0
615	20230906	091700	48250305	2975	2975	2975	2975	0
616	20230906	091600	48250305	2975	2975	2975	2975	0
617	20230906	091500	48250305	2975	2975	2975	2975	228
618	20230906	091400	47572005	2990	2990	2990	2990	0
619	20230906	091300	47572005	2990	2985	2990	2985	40
620	20230906	091200	47452520	2985	2970	2985	2970	550
621	20230906	091100	45812730	2965	2960	2965	2960	1219
622	20230906	091000	42204395	2960	2960	2960	2960	215
623	20230906	090900	41567995	2955	2960	2960	2955	4
624	20230906	090800	41556170	2955	2955	2960	2955	953
625	20230906	090700	38739550	2950	2950	2950	2950	1103
626	20230906	090600	35485700	2950	2955	2955	2950	678
627	20230906	090500	33485100	2955	2955	2955	2950	3887
628	20230906	090400	22015375	2955	2960	2960	2955	327
629	20230906	090300	21048455	2960	2970	2970	2960	2513
630	20230906	090200	13595760	2970	2985	2985	2970	132
631	20230906	090100	13202915	2970	2975	2975	2970	4078
632	20230906	090000	1084720	2980	2980	2980	2980	364