KissMeData/004310/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184000	819316365	4055	4055	4055	4055	3765
3	20230913	183900	819316365	4055	4055	4055	4055	0
4	20230913	183800	819316365	4055	4055	4055	4055	0
5	20230913	183700	819316365	4055	4055	4055	4055	0
6	20230913	183600	819316365	4055	4055	4055	4055	0
7	20230913	183500	819316365	4055	4055	4055	4055	0
8	20230913	183400	819316365	4055	4055	4055	4055	0
9	20230913	183300	819316365	4055	4055	4055	4055	0
10	20230913	183200	819316365	4055	4055	4055	4055	0
11	20230913	183100	819316365	4055	4055	4055	4055	0
12	20230913	183000	819316365	4055	4055	4055	4055	0
13	20230913	182900	819316365	4055	4055	4055	4055	0
14	20230913	182800	819316365	4055	4055	4055	4055	0
15	20230913	182700	819316365	4055	4055	4055	4055	0
16	20230913	182600	819316365	4055	4055	4055	4055	0
17	20230913	182500	819316365	4055	4055	4055	4055	0
18	20230913	182400	819316365	4055	4055	4055	4055	0
19	20230913	182300	819316365	4055	4055	4055	4055	0
20	20230913	182200	819316365	4055	4055	4055	4055	0
21	20230913	182100	819316365	4055	4055	4055	4055	0
22	20230913	182000	819316365	4055	4055	4055	4055	0
23	20230913	181900	819316365	4055	4055	4055	4055	0
24	20230913	181800	819316365	4055	4055	4055	4055	0
25	20230913	181700	819316365	4055	4055	4055	4055	0
26	20230913	181600	819316365	4055	4055	4055	4055	0
27	20230913	181500	819316365	4055	4055	4055	4055	0
28	20230913	181400	819316365	4055	4055	4055	4055	0
29	20230913	181300	819316365	4055	4055	4055	4055	0
30	20230913	181200	819316365	4055	4055	4055	4055	0
31	20230913	181100	819316365	4055	4055	4055	4055	0
32	20230913	181000	819316365	4055	4055	4055	4055	3765
33	20230913	180900	819316365	4055	4055	4055	4055	0
34	20230913	180800	819316365	4055	4055	4055	4055	0
35	20230913	180700	819316365	4055	4055	4055	4055	0
36	20230913	180600	819316365	4055	4055	4055	4055	0
37	20230913	180500	819316365	4055	4055	4055	4055	0
38	20230913	180400	819316365	4055	4055	4055	4055	0
39	20230913	180300	819316365	4055	4055	4055	4055	0
40	20230913	180200	819316365	4055	4055	4055	4055	0
41	20230913	180100	819316365	4055	4055	4055	4055	0
42	20230913	180000	819316365	4055	4055	4055	4055	0
43	20230913	175900	819316365	4055	4055	4055	4055	0
44	20230913	175800	819316365	4055	4055	4055	4055	0
45	20230913	175700	819316365	4055	4055	4055	4055	0
46	20230913	175600	819316365	4055	4055	4055	4055	0
47	20230913	175500	819316365	4055	4055	4055	4055	0
48	20230913	175400	819316365	4055	4055	4055	4055	0
49	20230913	175300	819316365	4055	4055	4055	4055	0
50	20230913	175200	819316365	4055	4055	4055	4055	0
51	20230913	175100	819316365	4055	4055	4055	4055	0
52	20230913	175000	819316365	4055	4055	4055	4055	0
53	20230913	174900	819316365	4055	4055	4055	4055	0
54	20230913	174800	819316365	4055	4055	4055	4055	0
55	20230913	174700	819316365	4055	4055	4055	4055	0
56	20230913	174600	819316365	4055	4055	4055	4055	0
57	20230913	174500	819316365	4055	4055	4055	4055	0
58	20230913	174400	819316365	4055	4055	4055	4055	0
59	20230913	174300	819316365	4055	4055	4055	4055	0
60	20230913	174200	819316365	4055	4055	4055	4055	0
61	20230913	174100	819316365	4055	4055	4055	4055	0
62	20230913	174000	819316365	4055	4055	4055	4055	3765
63	20230913	173900	819316365	4055	4055	4055	4055	0
64	20230913	173800	819316365	4055	4055	4055	4055	0
65	20230913	173700	819316365	4055	4055	4055	4055	0
66	20230913	173600	819316365	4055	4055	4055	4055	0
67	20230913	173500	819316365	4055	4055	4055	4055	0
68	20230913	173400	819316365	4055	4055	4055	4055	0
69	20230913	173300	819316365	4055	4055	4055	4055	0
70	20230913	173200	819316365	4055	4055	4055	4055	0
71	20230913	173100	819316365	4055	4055	4055	4055	0
72	20230913	173000	819316365	4055	4055	4055	4055	0
73	20230913	172900	819316365	4055	4055	4055	4055	0
74	20230913	172800	819316365	4055	4055	4055	4055	0
75	20230913	172700	819316365	4055	4055	4055	4055	0
76	20230913	172600	819316365	4055	4055	4055	4055	0
77	20230913	172500	819316365	4055	4055	4055	4055	0
78	20230913	172400	819316365	4055	4055	4055	4055	0
79	20230913	172300	819316365	4055	4055	4055	4055	0
80	20230913	172200	819316365	4055	4055	4055	4055	0
81	20230913	172100	819316365	4055	4055	4055	4055	0
82	20230913	172000	819316365	4055	4055	4055	4055	0
83	20230913	171900	819316365	4055	4055	4055	4055	0
84	20230913	171800	819316365	4055	4055	4055	4055	0
85	20230913	171700	819316365	4055	4055	4055	4055	0
86	20230913	171600	819316365	4055	4055	4055	4055	0
87	20230913	171500	819316365	4055	4055	4055	4055	0
88	20230913	171400	819316365	4055	4055	4055	4055	0
89	20230913	171300	819316365	4055	4055	4055	4055	0
90	20230913	171200	819316365	4055	4055	4055	4055	0
91	20230913	171100	819316365	4055	4055	4055	4055	0
92	20230913	171000	819316365	4055	4055	4055	4055	3765
93	20230913	170900	819316365	4055	4055	4055	4055	0
94	20230913	170800	819316365	4055	4055	4055	4055	0
95	20230913	170700	819316365	4055	4055	4055	4055	0
96	20230913	170600	819316365	4055	4055	4055	4055	0
97	20230913	170500	819316365	4055	4055	4055	4055	0
98	20230913	170400	819316365	4055	4055	4055	4055	0
99	20230913	170300	819316365	4055	4055	4055	4055	0
100	20230913	170200	819316365	4055	4055	4055	4055	0
101	20230913	170100	819316365	4055	4055	4055	4055	0
102	20230913	170000	819316365	4055	4055	4055	4055	0
103	20230913	165900	819316365	4055	4055	4055	4055	0
104	20230913	165800	819316365	4055	4055	4055	4055	0
105	20230913	165700	819316365	4055	4055	4055	4055	0
106	20230913	165600	819316365	4055	4055	4055	4055	0
107	20230913	165500	819316365	4055	4055	4055	4055	0
108	20230913	165400	819316365	4055	4055	4055	4055	0
109	20230913	165300	819316365	4055	4055	4055	4055	0
110	20230913	165200	819316365	4055	4055	4055	4055	0
111	20230913	165100	819316365	4055	4055	4055	4055	0
112	20230913	165000	819316365	4055	4055	4055	4055	0
113	20230913	164900	819316365	4055	4055	4055	4055	0
114	20230913	164800	819316365	4055	4055	4055	4055	0
115	20230913	164700	819316365	4055	4055	4055	4055	0
116	20230913	164600	819316365	4055	4055	4055	4055	0
117	20230913	164500	819316365	4055	4055	4055	4055	0
118	20230913	164400	819316365	4055	4055	4055	4055	0
119	20230913	164300	819316365	4055	4055	4055	4055	0
120	20230913	164200	819316365	4055	4055	4055	4055	0
121	20230913	164100	819316365	4055	4055	4055	4055	0
122	20230913	164000	819316365	4055	4055	4055	4055	3765
123	20230913	163900	819316365	4055	4055	4055	4055	0
124	20230913	163800	819316365	4055	4055	4055	4055	0
125	20230913	163700	819316365	4055	4055	4055	4055	0
126	20230913	163600	819316365	4055	4055	4055	4055	0
127	20230913	163500	819316365	4055	4055	4055	4055	0
128	20230913	163400	819316365	4055	4055	4055	4055	0
129	20230913	163300	819316365	4055	4055	4055	4055	0
130	20230913	163200	819316365	4055	4055	4055	4055	0
131	20230913	163100	819316365	4055	4055	4055	4055	0
132	20230913	163000	819316365	4055	4055	4055	4055	0
133	20230913	162900	819316365	4055	4055	4055	4055	0
134	20230913	162800	819316365	4055	4055	4055	4055	0
135	20230913	162700	819316365	4055	4055	4055	4055	0
136	20230913	162600	819316365	4055	4055	4055	4055	0
137	20230913	162500	819316365	4055	4055	4055	4055	0
138	20230913	162400	819316365	4055	4055	4055	4055	0
139	20230913	162300	819316365	4055	4055	4055	4055	0
140	20230913	162200	819316365	4055	4055	4055	4055	0
141	20230913	162100	819316365	4055	4055	4055	4055	0
142	20230913	162000	819316365	4055	4055	4055	4055	0
143	20230913	161900	819316365	4055	4055	4055	4055	0
144	20230913	161800	819316365	4055	4055	4055	4055	0
145	20230913	161700	819316365	4055	4055	4055	4055	0
146	20230913	161600	819316365	4055	4055	4055	4055	0
147	20230913	161500	819316365	4055	4055	4055	4055	0
148	20230913	161400	819316365	4055	4055	4055	4055	0
149	20230913	161300	819316365	4055	4055	4055	4055	0
150	20230913	161200	819316365	4055	4055	4055	4055	0
151	20230913	161100	819316365	4055	4055	4055	4055	0
152	20230913	161000	819316365	4055	4055	4055	4055	3765
153	20230913	160900	819316365	4055	4055	4055	4055	0
154	20230913	160800	819316365	4055	4055	4055	4055	0
155	20230913	160700	819316365	4055	4055	4055	4055	0
156	20230913	160600	819316365	4055	4055	4055	4055	0
157	20230913	160500	819316365	4055	4055	4055	4055	0
158	20230913	160400	819316365	4055	4055	4055	4055	0
159	20230913	160300	819316365	4055	4055	4055	4055	0
160	20230913	160200	819316365	4055	4055	4055	4055	0
161	20230913	160100	819316365	4055	4055	4055	4055	0
162	20230913	160000	819316365	4055	4055	4055	4055	0
163	20230913	155900	819316365	4055	4055	4055	4055	0
164	20230913	155800	819316365	4055	4055	4055	4055	0
165	20230913	155700	819316365	4055	4055	4055	4055	0
166	20230913	155600	819316365	4055	4055	4055	4055	0
167	20230913	155500	819316365	4055	4055	4055	4055	0
168	20230913	155400	819316365	4055	4055	4055	4055	0
169	20230913	155300	819316365	4055	4055	4055	4055	0
170	20230913	155200	819316365	4055	4055	4055	4055	0
171	20230913	155100	819316365	4055	4055	4055	4055	0
172	20230913	155000	819316365	4055	4055	4055	4055	0
173	20230913	154900	819316365	4055	4055	4055	4055	0
174	20230913	154800	819316365	4055	4055	4055	4055	0
175	20230913	154700	819316365	4055	4055	4055	4055	0
176	20230913	154600	819316365	4055	4055	4055	4055	0
177	20230913	154500	819316365	4055	4055	4055	4055	0
178	20230913	154400	819316365	4055	4055	4055	4055	0
179	20230913	154300	819316365	4055	4055	4055	4055	0
180	20230913	154200	819316365	4055	4055	4055	4055	0
181	20230913	154100	819316365	4055	4055	4055	4055	0
182	20230913	154000	819316365	4055	4055	4055	4055	3765
183	20230913	153900	819316365	4055	4055	4055	4055	0
184	20230913	153800	819316365	4055	4055	4055	4055	0
185	20230913	153700	819316365	4055	4055	4055	4055	0
186	20230913	153600	819316365	4055	4055	4055	4055	0
187	20230913	153500	819316365	4055	4055	4055	4055	0
188	20230913	153400	819316365	4055	4055	4055	4055	0
189	20230913	153300	819316365	4055	4055	4055	4055	0
190	20230913	153200	819316365	4055	4055	4055	4055	0
191	20230913	153100	819316365	4055	4055	4055	4055	0
192	20230913	153000	819316365	4055	4055	4055	4055	3765
193	20230913	152900	804049290	4060	4060	4060	4060	0
194	20230913	152800	804049290	4060	4060	4060	4060	0
195	20230913	152700	804049290	4060	4060	4060	4060	0
196	20230913	152600	804049290	4060	4060	4060	4060	0
197	20230913	152500	804049290	4060	4060	4060	4060	0
198	20230913	152400	804049290	4060	4060	4060	4060	0
199	20230913	152300	804049290	4060	4060	4060	4060	0
200	20230913	152200	804049290	4060	4060	4060	4060	0
201	20230913	152100	804049290	4060	4060	4060	4060	0
202	20230913	152000	804049290	4060	4060	4060	4060	0
203	20230913	151900	804049290	4060	4065	4065	4060	521
204	20230913	151800	801932015	4065	4065	4065	4065	10
205	20230913	151700	801891365	4060	4060	4060	4060	75
206	20230913	151600	801586865	4065	4065	4065	4065	8
207	20230913	151500	801554345	4065	4070	4070	4065	241
208	20230913	151400	800574450	4070	4070	4070	4070	12
209	20230913	151300	800525610	4070	4070	4070	4070	2372
210	20230913	151200	790871570	4070	4070	4070	4070	1
211	20230913	151100	790867500	4070	4070	4070	4070	0
212	20230913	151000	790867500	4070	4070	4070	4070	4
213	20230913	150900	790851220	4065	4065	4065	4065	4
214	20230913	150800	790834960	4065	4070	4070	4065	131
215	20230913	150700	790301815	4070	4070	4070	4070	0
216	20230913	150600	790301815	4070	4070	4070	4070	20
217	20230913	150500	790220415	4070	4075	4075	4070	47
218	20230913	150400	790028945	4065	4065	4065	4065	100
219	20230913	150300	789622445	4065	4075	4075	4065	120
220	20230913	150200	789134535	4080	4080	4080	4080	11
221	20230913	150100	789089655	4075	4075	4075	4075	10
222	20230913	150000	789048905	4075	4075	4075	4075	0
223	20230913	145900	789048905	4075	4075	4075	4075	0
224	20230913	145800	789048905	4075	4075	4075	4075	17
225	20230913	145700	788979630	4075	4075	4075	4075	8
226	20230913	145600	788947030	4075	4075	4080	4075	237
227	20230913	145500	787980300	4075	4075	4075	4075	0
228	20230913	145400	787980300	4075	4080	4080	4075	11
229	20230913	145300	787935425	4080	4080	4080	4080	5
230	20230913	145200	787915025	4080	4080	4080	4080	20
231	20230913	145100	787833425	4080	4080	4080	4080	0
232	20230913	145000	787833425	4080	4080	4080	4080	1
233	20230913	144900	787829345	4075	4075	4075	4075	1
234	20230913	144800	787825270	4080	4080	4080	4080	15
235	20230913	144700	787764070	4080	4075	4080	4075	18
236	20230913	144600	787690650	4070	4075	4075	4070	11
237	20230913	144500	787645830	4075	4080	4080	4075	35
238	20230913	144400	787503080	4075	4075	4075	4075	271
239	20230913	144300	786398755	4080	4080	4080	4080	225
240	20230913	144200	785480755	4080	4075	4080	4075	66
241	20230913	144100	785211480	4085	4085	4085	4080	51
242	20230913	144000	785003150	4060	4060	4060	4060	0
243	20230913	143900	785003150	4060	4060	4060	4060	1234
244	20230913	143800	779993110	4055	4060	4060	4055	51
245	20230913	143700	779786055	4055	4065	4065	4055	1799
246	20230913	143600	772487600	4065	4070	4070	4065	183
247	20230913	143500	771743355	4085	4085	4085	4085	232
248	20230913	143400	770795635	4085	4085	4085	4085	20
249	20230913	143300	770713935	4090	4095	4095	4065	1236
250	20230913	143200	765679175	4095	4095	4095	4095	132
251	20230913	143100	765138635	4095	4070	4095	4070	3353
252	20230913	143000	751416995	4060	4060	4060	4060	489
253	20230913	142900	749431655	4060	4060	4060	4060	2000
254	20230913	142800	741311655	4060	4060	4060	4060	300
255	20230913	142700	740093655	4060	4060	4060	4060	4
256	20230913	142600	740077415	4055	4055	4055	4055	0
257	20230913	142500	740077415	4055	4055	4055	4055	19
258	20230913	142400	740000370	4060	4070	4070	4060	15
259	20230913	142300	739939370	4075	4075	4075	4075	0
260	20230913	142200	739939370	4075	4075	4075	4075	3
261	20230913	142100	739927145	4075	4075	4075	4075	5
262	20230913	142000	739906770	4075	4075	4075	4075	10
263	20230913	141900	739866020	4075	4075	4075	4075	7
264	20230913	141800	739837495	4075	4075	4075	4075	0
265	20230913	141700	739837495	4075	4075	4075	4075	3
266	20230913	141600	739825270	4060	4060	4060	4060	0
267	20230913	141500	739825270	4060	4060	4060	4060	6
268	20230913	141400	739800910	4075	4075	4075	4075	0
269	20230913	141300	739800910	4075	4075	4075	4075	0
270	20230913	141200	739800910	4075	4075	4075	4075	1
271	20230913	141100	739796835	4075	4075	4075	4075	0
272	20230913	141000	739796835	4075	4055	4075	4055	256
273	20230913	140900	738758515	4075	4075	4075	4075	2
274	20230913	140800	738750365	4075	4075	4075	4075	0
275	20230913	140700	738750365	4075	4075	4075	4075	10
276	20230913	140600	738709615	4080	4080	4080	4080	0
277	20230913	140500	738709615	4080	4080	4080	4080	0
278	20230913	140400	738709615	4080	4080	4080	4080	100
279	20230913	140300	738301615	4080	4080	4080	4080	0
280	20230913	140200	738301615	4080	4080	4080	4080	1
281	20230913	140100	738297535	4080	4080	4080	4080	0
282	20230913	140000	738297535	4080	4080	4080	4080	201
283	20230913	135900	737477455	4085	4080	4085	4080	53
284	20230913	135800	737261210	4085	4085	4085	4085	33
285	20230913	135700	737126405	4085	4080	4085	4080	9
286	20230913	135600	737089675	4080	4080	4080	4080	0
287	20230913	135500	737089675	4080	4080	4080	4080	3
288	20230913	135400	737077435	4055	4055	4055	4055	10
289	20230913	135300	737036885	4040	4040	4040	4040	0
290	20230913	135200	737036885	4040	4040	4040	4040	0
291	20230913	135100	737036885	4040	4070	4070	4040	2731
292	20230913	135000	725969730	4095	4080	4095	4080	2731
293	20230913	134900	714805060	4080	4080	4080	4080	0
294	20230913	134800	714805060	4080	4080	4080	4080	0
295	20230913	134700	714805060	4080	4080	4080	4080	0
296	20230913	134600	714805060	4080	4080	4080	4080	1
297	20230913	134500	714800980	4065	4065	4065	4065	0
298	20230913	134400	714800980	4065	4065	4065	4065	66
299	20230913	134300	714532690	4065	4080	4080	4065	629
300	20230913	134200	711972985	4080	4080	4080	4080	0
301	20230913	134100	711972985	4080	4080	4080	4080	1
302	20230913	134000	711968905	4080	4080	4080	4080	1
303	20230913	133900	711964825	4080	4080	4080	4080	1
304	20230913	133800	711960745	4080	4075	4080	4075	500
305	20230913	133700	709920840	4075	4075	4075	4075	10
306	20230913	133600	709880090	4075	4075	4075	4075	400
307	20230913	133500	708250090	4075	4075	4075	4075	4
308	20230913	133400	708233790	4065	4065	4065	4065	51
309	20230913	133300	708026475	4065	4065	4065	4065	0
310	20230913	133200	708026475	4065	4065	4065	4065	0
311	20230913	133100	708026475	4065	4065	4065	4065	0
312	20230913	133000	708026475	4065	4065	4065	4065	0
313	20230913	132900	708026475	4065	4065	4065	4065	0
314	20230913	132800	708026475	4065	4065	4065	4065	0
315	20230913	132700	708026475	4065	4065	4065	4065	0
316	20230913	132600	708026475	4065	4065	4065	4065	0
317	20230913	132500	708026475	4065	4065	4065	4065	138
318	20230913	132400	707465505	4070	4070	4070	4070	0
319	20230913	132300	707465505	4070	4070	4070	4070	138
320	20230913	132200	706903845	4065	4065	4065	4065	0
321	20230913	132100	706903845	4065	4065	4065	4065	0
322	20230913	132000	706903845	4065	4065	4065	4065	350
323	20230913	131900	705481095	4070	4070	4070	4070	69
324	20230913	131800	705200265	4070	4070	4070	4070	36
325	20230913	131700	705053745	4065	4065	4065	4065	0
326	20230913	131600	705053745	4065	4065	4065	4065	0
327	20230913	131500	705053745	4065	4065	4065	4065	0
328	20230913	131400	705053745	4065	4070	4070	4065	27
329	20230913	131300	704943965	4070	4065	4070	4065	27
330	20230913	131200	704834150	4075	4070	4075	4070	407
331	20230913	131100	703175650	4060	4060	4060	4060	0
332	20230913	131000	703175650	4060	4060	4060	4060	0
333	20230913	130900	703175650	4060	4060	4060	4060	134
334	20230913	130800	702631610	4055	4055	4055	4055	28
335	20230913	130700	702518070	4050	4050	4050	4050	0
336	20230913	130600	702518070	4050	4050	4050	4050	0
337	20230913	130500	702518070	4050	4050	4050	4050	25
338	20230913	130400	702416820	4050	4060	4060	4050	537
339	20230913	130300	700238985	4060	4055	4060	4055	172
340	20230913	130200	699540870	4050	4050	4050	4050	0
341	20230913	130100	699540870	4050	4050	4050	4045	151
342	20230913	130000	698929580	4050	4050	4050	4050	700
343	20230913	125900	696094580	4050	4040	4050	4040	34
344	20230913	125800	695956920	4035	4035	4040	4035	26
345	20230913	125700	695851910	4035	4035	4035	4035	4
346	20230913	125600	695835770	4035	4035	4035	4035	7
347	20230913	125500	695807525	4035	4035	4040	4035	9
348	20230913	125400	695771195	4040	4040	4040	4040	30
349	20230913	125300	695649995	4040	4040	4040	4040	7
350	20230913	125200	695621715	4040	4040	4040	4040	4
351	20230913	125100	695605555	4040	4045	4045	4040	8
352	20230913	125000	695573215	4040	4040	4040	4040	4
353	20230913	124900	695557055	4040	4040	4040	4040	3
354	20230913	124800	695544935	4040	4040	4040	4040	8
355	20230913	124700	695512615	4035	4035	4035	4035	3
356	20230913	124600	695500510	4035	4035	4035	4035	15
357	20230913	124500	695439985	4035	4045	4045	4035	46
358	20230913	124400	695254120	4040	4040	4040	4040	4
359	20230913	124300	695237960	4040	4040	4040	4040	7
360	20230913	124200	695209680	4040	4040	4040	4040	3
361	20230913	124100	695197560	4040	4040	4040	4040	4
362	20230913	124000	695181400	4040	4040	4045	4040	11
363	20230913	123900	695136940	4040	4035	4040	4035	44
364	20230913	123800	694959200	4035	4045	4045	4035	357
365	20230913	123700	693518130	4040	4040	4040	4040	3
366	20230913	123600	693506010	4040	4040	4040	4040	4
367	20230913	123500	693489850	4045	4050	4050	4045	8
368	20230913	123400	693457470	4050	4050	4050	4050	4
369	20230913	123300	693441270	4040	4040	4040	4040	3
370	20230913	123200	693429150	4040	4045	4045	4040	40
371	20230913	123100	693267540	4045	4045	4045	4045	4
372	20230913	123000	693251360	4045	4040	4050	4035	217
373	20230913	122900	692375190	4040	4045	4045	4040	94
374	20230913	122800	691995410	4040	4040	4040	4040	3
375	20230913	122700	691983290	4040	4040	4040	4040	8
376	20230913	122600	691950970	4040	4040	4040	4040	3
377	20230913	122500	691938850	4040	4040	4040	4040	4
378	20230913	122400	691922690	4040	4040	4040	4040	7
379	20230913	122300	691894410	4040	4040	4040	4040	4
380	20230913	122200	691878250	4045	4045	4045	4045	7
381	20230913	122100	691849935	4045	4050	4050	4045	13
382	20230913	122000	691797300	4040	4035	4040	4035	47
383	20230913	121900	691607635	4035	4050	4060	4030	6012
384	20230913	121800	667333805	4055	4050	4055	4050	54
385	20230913	121700	667114855	4050	4050	4050	4050	7
386	20230913	121600	667086505	4050	4050	4050	4050	3
387	20230913	121500	667074355	4050	4050	4050	4050	4
388	20230913	121400	667058155	4050	4045	4050	4045	13
389	20230913	121300	667005520	4045	4050	4050	4045	6
390	20230913	121200	666981240	4045	4045	4045	4045	3
391	20230913	121100	666969105	4045	4050	4050	4045	67
392	20230913	121000	666697940	4045	4055	4055	4045	18
393	20230913	120900	666625040	4045	4040	4045	4040	7
394	20230913	120800	666596740	4040	4055	4055	4040	268
395	20230913	120700	665513400	4040	4040	4040	4040	3
396	20230913	120600	665501280	4045	4045	4045	4045	8
397	20230913	120500	665468920	4045	4045	4045	4045	3
398	20230913	120400	665456785	4045	4050	4050	4045	988
399	20230913	120300	661459860	4055	4060	4060	4055	29
400	20230913	120200	661342240	4050	4050	4050	4050	3
401	20230913	120100	661330090	4050	4045	4050	4045	8
402	20230913	120000	661297710	4045	4045	4045	4045	3
403	20230913	115900	661285575	4045	4045	4045	4045	54
404	20230913	115800	661067145	4045	4060	4060	4045	57
405	20230913	115700	660835830	4045	4045	4045	4045	4
406	20230913	115600	660819650	4045	4045	4045	4045	10
407	20230913	115500	660779200	4045	4045	4045	4045	4
408	20230913	115400	660763020	4045	4045	4045	4045	4
409	20230913	115300	660746840	4045	4060	4060	4045	8
410	20230913	115200	660714455	4050	4050	4050	4050	4
411	20230913	115100	660698255	4050	4050	4060	4045	97
412	20230913	115000	660305270	4045	4045	4045	4045	3
413	20230913	114900	660293135	4045	4045	4045	4045	4
414	20230913	114800	660276955	4045	4045	4045	4045	7
415	20230913	114700	660248640	4045	4050	4050	4045	936
416	20230913	114600	656461905	4050	4050	4055	4050	54
417	20230913	114500	656243200	4050	4045	4050	4045	108
418	20230913	114400	655806320	4045	4045	4045	4045	3
419	20230913	114300	655794185	4045	4045	4045	4045	7
420	20230913	114200	655765870	4045	4045	4045	4045	4
421	20230913	114100	655749690	4040	4060	4060	4040	4
422	20230913	114000	655733510	4040	4040	4040	4040	8
423	20230913	113900	655701190	4060	4040	4060	4040	53
424	20230913	113800	655486070	4040	4040	4040	4040	9
425	20230913	113700	655449710	4045	4045	4055	4045	102
426	20230913	113600	655036155	4040	4050	4050	4040	19
427	20230913	113500	654959375	4035	4040	4040	4035	7
428	20230913	113400	654931110	4035	4035	4040	4035	446
429	20230913	113300	653130765	4035	4035	4035	4030	245
430	20230913	113200	652142810	4030	4030	4035	4030	16
431	20230913	113100	652078285	4030	4030	4030	4030	4
432	20230913	113000	652062165	4035	4035	4035	4030	1461
433	20230913	112900	646169315	4030	4035	4035	4030	3251
434	20230913	112800	633051545	4035	4035	4040	4035	311
435	20230913	112700	631795625	4035	4035	4035	4035	7
436	20230913	112600	631767380	4035	4035	4035	4035	62
437	20230913	112500	631517210	4040	4035	4040	4035	352
438	20230913	112400	630095150	4035	4040	4040	4035	657
439	20230913	112300	627440890	4040	4040	4060	4040	1153
440	20230913	112200	622781770	4040	4040	4040	4040	18
441	20230913	112100	622709050	4035	4030	4035	4030	83
442	20230913	112000	622374170	4030	4035	4035	4030	1650
443	20230913	111900	615717770	4035	4040	4045	4035	610
444	20230913	111800	613252460	4040	4050	4050	4040	521
445	20230913	111700	611142620	4040	4040	4040	4040	7
446	20230913	111600	611114340	4040	4040	4040	4040	4
447	20230913	111500	611098180	4040	4040	4040	4040	4
448	20230913	111400	611082020	4040	4040	4040	4040	7
449	20230913	111300	611053740	4040	4045	4050	4040	632
450	20230913	111200	608497795	4045	4045	4050	4045	11
451	20230913	111100	608453280	4050	4045	4050	4045	293
452	20230913	111000	607266650	4045	4055	4055	4045	9
453	20230913	110900	607230215	4055	4045	4070	4045	68
454	20230913	110800	606955100	4045	4045	4045	4045	14
455	20230913	110700	606898470	4045	4070	4070	4045	104
456	20230913	110600	606475290	4050	4060	4060	4045	48
457	20230913	110500	606280930	4050	4045	4050	4040	39
458	20230913	110400	606123045	4045	4045	4050	4045	22
459	20230913	110300	606034050	4045	4045	4045	4040	46
460	20230913	110200	605848000	4040	4040	4040	4040	3
461	20230913	110100	605835880	4040	4040	4045	4040	9
462	20230913	110000	605799510	4040	4040	4040	4040	4
463	20230913	105900	605783350	4040	4040	4040	4040	10
464	20230913	105800	605742950	4040	4035	4040	4035	84
465	20230913	105700	605403610	4035	4035	4035	4035	4
466	20230913	105600	605387470	4040	4035	4040	4035	1580
467	20230913	105500	599012120	4035	4045	4045	4035	945
468	20230913	105400	595199035	4035	4035	4035	4030	11833
469	20230913	105300	547502980	4040	4045	4045	4035	2889
470	20230913	105200	535843950	4040	4050	4050	4040	1103
471	20230913	105100	531387065	4050	4055	4055	4050	806
472	20230913	105000	528120980	4055	4055	4055	4055	12
473	20230913	104900	528072320	4055	4055	4060	4055	31
474	20230913	104800	527946525	4055	4055	4060	4055	36
475	20230913	104700	527800455	4055	4055	4055	4055	224
476	20230913	104600	526892135	4055	4060	4060	4055	75
477	20230913	104500	526587655	4060	4065	4065	4060	8
478	20230913	104400	526555150	4065	4055	4065	4055	36
479	20230913	104300	526409005	4055	4065	4065	4055	8
480	20230913	104200	526376555	4055	4055	4065	4055	39
481	20230913	104100	526218350	4060	4055	4060	4055	110
482	20230913	104000	525771800	4055	4055	4060	4055	110
483	20230913	103900	525325250	4055	4055	4055	4055	99
484	20230913	103800	524923805	4045	4050	4050	4045	102
485	20230913	103700	524510980	4055	4055	4055	4055	1
486	20230913	103600	524506925	4055	4050	4055	4050	48
487	20230913	103500	524312510	4055	4065	4065	4055	5
488	20230913	103400	524292225	4055	4055	4055	4055	1
489	20230913	103300	524288170	4045	4060	4060	4045	1101
490	20230913	103200	519834585	4045	4045	4045	4045	0
491	20230913	103100	519834585	4045	4065	4065	4045	368
492	20230913	103000	518346005	4045	4045	4045	4045	300
493	20230913	102900	517132505	4040	4055	4065	4040	306
494	20230913	102800	515896175	4040	4070	4070	4040	2405
495	20230913	102700	506164485	4070	4070	4070	4070	2
496	20230913	102600	506156345	4070	4070	4070	4070	50
497	20230913	102500	505952845	4050	4080	4085	4050	3101
498	20230913	102400	493382300	4075	4075	4075	4075	10
499	20230913	102300	493341550	4080	4080	4080	4070	904
500	20230913	102200	489661220	4085	4070	4085	4070	4
501	20230913	102100	489644925	4090	4080	4095	4030	12548
502	20230913	102000	438820660	4055	4085	4085	4055	10000
503	20230913	101900	398250545	4085	4090	4090	4085	124
504	20230913	101800	397743505	4090	4090	4090	4085	9
505	20230913	101700	397706720	4090	4090	4090	4080	181
506	20230913	101600	396968220	4085	4085	4085	4085	106
507	20230913	101500	396535210	4085	4065	4085	4065	212
508	20230913	101400	395670630	4060	4075	4075	4055	5007
509	20230913	101300	375337445	4070	4070	4090	4065	2214
510	20230913	101200	366336915	4065	4080	4080	4065	4083
511	20230913	101100	349723355	4100	4100	4100	4100	1
512	20230913	101000	349719255	4080	4075	4090	4075	1842
513	20230913	100900	342196225	4105	4105	4105	4065	11324
514	20230913	100800	296009565	4100	4115	4115	4100	248
515	20230913	100700	294991680	4115	4120	4120	4115	177
516	20230913	100600	294262725	4120	4120	4120	4120	1
517	20230913	100500	294258605	4120	4120	4120	4120	1
518	20230913	100400	294254485	4120	4120	4120	4120	0
519	20230913	100300	294254485	4120	4120	4120	4120	0
520	20230913	100200	294254485	4120	4120	4120	4120	243
521	20230913	100100	293253325	4100	4100	4100	4100	0
522	20230913	100000	293253325	4100	4100	4100	4100	161
523	20230913	095900	292593225	4100	4100	4100	4100	0
524	20230913	095800	292593225	4100	4100	4100	4100	1
525	20230913	095700	292589125	4095	4100	4100	4095	3
526	20230913	095600	292576830	4100	4100	4100	4100	0
527	20230913	095500	292576830	4100	4100	4100	4100	50
528	20230913	095400	292371830	4090	4090	4090	4090	100
529	20230913	095300	291962830	4095	4110	4110	4080	5837
530	20230913	095200	268066295	4125	4125	4125	4125	0
531	20230913	095100	268066295	4125	4125	4125	4125	1
532	20230913	095000	268062170	4105	4120	4120	4105	358
533	20230913	094900	266592550	4105	4105	4105	4105	525
534	20230913	094800	264437425	4135	4105	4135	4105	501
535	20230913	094700	262380790	4105	4105	4115	4105	1626
536	20230913	094600	255706045	4110	4110	4110	4110	300
537	20230913	094500	254473045	4110	4110	4110	4110	0
538	20230913	094400	254473045	4110	4110	4110	4110	550
539	20230913	094300	252212545	4125	4130	4130	4080	6986
540	20230913	094200	223633185	4135	4140	4140	4135	595
541	20230913	094100	221172855	4140	4140	4140	4140	2
542	20230913	094000	221164575	4130	4130	4130	4130	45
543	20230913	093900	220978725	4125	4140	4140	4125	495
544	20230913	093800	218933735	4145	4145	4145	4145	2
545	20230913	093700	218925445	4145	4145	4145	4145	52
546	20230913	093600	218709905	4145	4145	4145	4145	0
547	20230913	093500	218709905	4145	4145	4145	4145	1
548	20230913	093400	218705760	4150	4150	4150	4150	5
549	20230913	093300	218685010	4150	4150	4150	4150	100
550	20230913	093200	218270010	4150	4145	4150	4145	201
551	20230913	093100	217436125	4130	4135	4140	4130	5165
552	20230913	093000	196084375	4130	4125	4130	4125	1824
553	20230913	092900	188552250	4125	4135	4135	4120	1376
554	20230913	092800	182872875	4135	4130	4135	4130	148
555	20230913	092700	182261625	4125	4115	4125	4115	782
556	20230913	092600	179039825	4110	4095	4110	4095	2306
557	20230913	092500	169571920	4080	4095	4105	4080	6758
558	20230913	092400	141974170	4095	4125	4125	4095	2410
559	20230913	092300	132081295	4125	4115	4125	4115	49
560	20230913	092200	131879180	4115	4115	4115	4115	510
561	20230913	092100	129780530	4120	4130	4130	4120	461
562	20230913	092000	127880230	4130	4135	4135	4130	12
563	20230913	091900	127830655	4135	4135	4135	4135	191
564	20230913	091800	127040870	4135	4135	4135	4130	112
565	20230913	091700	126577760	4135	4135	4135	4135	1
566	20230913	091600	126573625	4120	4120	4120	4120	133
567	20230913	091500	126025665	4120	4110	4120	4105	2047
568	20230913	091400	117603955	4100	4100	4100	4095	350
569	20230913	091300	116169705	4100	4125	4125	4100	15365
570	20230913	091200	53020870	4125	4125	4125	4125	0
571	20230913	091100	53020870	4125	4150	4150	4125	80
572	20230913	091000	52689760	4150	4150	4150	4140	652
573	20230913	090900	49984510	4150	4150	4150	4145	52
574	20230913	090800	49768960	4145	4150	4150	4145	10
575	20230913	090700	49727485	4150	4145	4150	4140	24
576	20230913	090600	49628000	4150	4150	4150	4150	0
577	20230913	090500	49628000	4150	4140	4150	4130	2009
578	20230913	090400	41293895	4135	4145	4145	4135	4
579	20230913	090300	41277335	4145	4125	4145	4125	157
580	20230913	090200	40629570	4125	4150	4160	4105	1325
581	20230913	090100	35163520	4130	4160	4165	4130	4723
582	20230913	090000	15563775	4160	4170	4170	4155	3693