KissMeData/013310/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185300	2642663655	4050	4050	4050	4050	5858
3	20230921	185200	2642663655	4050	4050	4050	4050	0
4	20230921	185100	2642663655	4050	4050	4050	4050	0
5	20230921	185000	2642663655	4050	4050	4050	4050	0
6	20230921	184900	2642663655	4050	4050	4050	4050	0
7	20230921	184800	2642663655	4050	4050	4050	4050	0
8	20230921	184700	2642663655	4050	4050	4050	4050	0
9	20230921	184600	2642663655	4050	4050	4050	4050	0
10	20230921	184500	2642663655	4050	4050	4050	4050	0
11	20230921	184400	2642663655	4050	4050	4050	4050	0
12	20230921	184300	2642663655	4050	4050	4050	4050	0
13	20230921	184200	2642663655	4050	4050	4050	4050	0
14	20230921	184100	2642663655	4050	4050	4050	4050	0
15	20230921	184000	2642663655	4050	4050	4050	4050	0
16	20230921	183900	2642663655	4050	4050	4050	4050	0
17	20230921	183800	2642663655	4050	4050	4050	4050	0
18	20230921	183700	2642663655	4050	4050	4050	4050	0
19	20230921	183600	2642663655	4050	4050	4050	4050	0
20	20230921	183500	2642663655	4050	4050	4050	4050	0
21	20230921	183400	2642663655	4050	4050	4050	4050	0
22	20230921	183300	2642663655	4050	4050	4050	4050	0
23	20230921	183200	2642663655	4050	4050	4050	4050	0
24	20230921	183100	2642663655	4050	4050	4050	4050	0
25	20230921	183000	2642663655	4050	4050	4050	4050	0
26	20230921	182900	2642663655	4050	4050	4050	4050	0
27	20230921	182800	2642663655	4050	4050	4050	4050	0
28	20230921	182700	2642663655	4050	4050	4050	4050	0
29	20230921	182600	2642663655	4050	4050	4050	4050	0
30	20230921	182500	2642663655	4050	4050	4050	4050	0
31	20230921	182400	2642663655	4050	4050	4050	4050	0
32	20230921	182300	2642663655	4050	4050	4050	4050	5858
33	20230921	182200	2642663655	4050	4050	4050	4050	0
34	20230921	182100	2642663655	4050	4050	4050	4050	0
35	20230921	182000	2642663655	4050	4050	4050	4050	0
36	20230921	181900	2642663655	4050	4050	4050	4050	0
37	20230921	181800	2642663655	4050	4050	4050	4050	0
38	20230921	181700	2642663655	4050	4050	4050	4050	0
39	20230921	181600	2642663655	4050	4050	4050	4050	0
40	20230921	181500	2642663655	4050	4050	4050	4050	0
41	20230921	181400	2642663655	4050	4050	4050	4050	0
42	20230921	181300	2642663655	4050	4050	4050	4050	0
43	20230921	181200	2642663655	4050	4050	4050	4050	0
44	20230921	181100	2642663655	4050	4050	4050	4050	0
45	20230921	181000	2642663655	4050	4050	4050	4050	0
46	20230921	180900	2642663655	4050	4050	4050	4050	0
47	20230921	180800	2642663655	4050	4050	4050	4050	0
48	20230921	180700	2642663655	4050	4050	4050	4050	0
49	20230921	180600	2642663655	4050	4050	4050	4050	0
50	20230921	180500	2642663655	4050	4050	4050	4050	0
51	20230921	180400	2642663655	4050	4050	4050	4050	0
52	20230921	180300	2642663655	4050	4050	4050	4050	0
53	20230921	180200	2642663655	4050	4050	4050	4050	0
54	20230921	180100	2642663655	4050	4050	4050	4050	0
55	20230921	180000	2642663655	4050	4050	4050	4050	0
56	20230921	175900	2642663655	4050	4050	4050	4050	0
57	20230921	175800	2642663655	4050	4050	4050	4050	0
58	20230921	175700	2642663655	4050	4050	4050	4050	0
59	20230921	175600	2642663655	4050	4050	4050	4050	0
60	20230921	175500	2642663655	4050	4050	4050	4050	0
61	20230921	175400	2642663655	4050	4050	4050	4050	0
62	20230921	175300	2642663655	4050	4050	4050	4050	5858
63	20230921	175200	2642663655	4050	4050	4050	4050	0
64	20230921	175100	2642663655	4050	4050	4050	4050	0
65	20230921	175000	2642663655	4050	4050	4050	4050	0
66	20230921	174900	2642663655	4050	4050	4050	4050	0
67	20230921	174800	2642663655	4050	4050	4050	4050	0
68	20230921	174700	2642663655	4050	4050	4050	4050	0
69	20230921	174600	2642663655	4050	4050	4050	4050	0
70	20230921	174500	2642663655	4050	4050	4050	4050	0
71	20230921	174400	2642663655	4050	4050	4050	4050	0
72	20230921	174300	2642663655	4050	4050	4050	4050	0
73	20230921	174200	2642663655	4050	4050	4050	4050	0
74	20230921	174100	2642663655	4050	4050	4050	4050	0
75	20230921	174000	2642663655	4050	4050	4050	4050	0
76	20230921	173900	2642663655	4050	4050	4050	4050	0
77	20230921	173800	2642663655	4050	4050	4050	4050	0
78	20230921	173700	2642663655	4050	4050	4050	4050	0
79	20230921	173600	2642663655	4050	4050	4050	4050	0
80	20230921	173500	2642663655	4050	4050	4050	4050	0
81	20230921	173400	2642663655	4050	4050	4050	4050	0
82	20230921	173300	2642663655	4050	4050	4050	4050	0
83	20230921	173200	2642663655	4050	4050	4050	4050	0
84	20230921	173100	2642663655	4050	4050	4050	4050	0
85	20230921	173000	2642663655	4050	4050	4050	4050	0
86	20230921	172900	2642663655	4050	4050	4050	4050	0
87	20230921	172800	2642663655	4050	4050	4050	4050	0
88	20230921	172700	2642663655	4050	4050	4050	4050	0
89	20230921	172600	2642663655	4050	4050	4050	4050	0
90	20230921	172500	2642663655	4050	4050	4050	4050	0
91	20230921	172400	2642663655	4050	4050	4050	4050	0
92	20230921	172300	2642663655	4050	4050	4050	4050	5858
93	20230921	172200	2642663655	4050	4050	4050	4050	0
94	20230921	172100	2642663655	4050	4050	4050	4050	0
95	20230921	172000	2642663655	4050	4050	4050	4050	0
96	20230921	171900	2642663655	4050	4050	4050	4050	0
97	20230921	171800	2642663655	4050	4050	4050	4050	0
98	20230921	171700	2642663655	4050	4050	4050	4050	0
99	20230921	171600	2642663655	4050	4050	4050	4050	0
100	20230921	171500	2642663655	4050	4050	4050	4050	0
101	20230921	171400	2642663655	4050	4050	4050	4050	0
102	20230921	171300	2642663655	4050	4050	4050	4050	0
103	20230921	171200	2642663655	4050	4050	4050	4050	0
104	20230921	171100	2642663655	4050	4050	4050	4050	0
105	20230921	171000	2642663655	4050	4050	4050	4050	0
106	20230921	170900	2642663655	4050	4050	4050	4050	0
107	20230921	170800	2642663655	4050	4050	4050	4050	0
108	20230921	170700	2642663655	4050	4050	4050	4050	0
109	20230921	170600	2642663655	4050	4050	4050	4050	0
110	20230921	170500	2642663655	4050	4050	4050	4050	0
111	20230921	170400	2642663655	4050	4050	4050	4050	0
112	20230921	170300	2642663655	4050	4050	4050	4050	0
113	20230921	170200	2642663655	4050	4050	4050	4050	0
114	20230921	170100	2642663655	4050	4050	4050	4050	0
115	20230921	170000	2642663655	4050	4050	4050	4050	0
116	20230921	165900	2642663655	4050	4050	4050	4050	0
117	20230921	165800	2642663655	4050	4050	4050	4050	0
118	20230921	165700	2642663655	4050	4050	4050	4050	0
119	20230921	165600	2642663655	4050	4050	4050	4050	0
120	20230921	165500	2642663655	4050	4050	4050	4050	0
121	20230921	165400	2642663655	4050	4050	4050	4050	0
122	20230921	165300	2642663655	4050	4050	4050	4050	5858
123	20230921	165200	2642663655	4050	4050	4050	4050	0
124	20230921	165100	2642663655	4050	4050	4050	4050	0
125	20230921	165000	2642663655	4050	4050	4050	4050	0
126	20230921	164900	2642663655	4050	4050	4050	4050	0
127	20230921	164800	2642663655	4050	4050	4050	4050	0
128	20230921	164700	2642663655	4050	4050	4050	4050	0
129	20230921	164600	2642663655	4050	4050	4050	4050	0
130	20230921	164500	2642663655	4050	4050	4050	4050	0
131	20230921	164400	2642663655	4050	4050	4050	4050	0
132	20230921	164300	2642663655	4050	4050	4050	4050	0
133	20230921	164200	2642663655	4050	4050	4050	4050	0
134	20230921	164100	2642663655	4050	4050	4050	4050	0
135	20230921	164000	2642663655	4050	4050	4050	4050	0
136	20230921	163900	2642663655	4050	4050	4050	4050	0
137	20230921	163800	2642663655	4050	4050	4050	4050	0
138	20230921	163700	2642663655	4050	4050	4050	4050	0
139	20230921	163600	2642663655	4050	4050	4050	4050	0
140	20230921	163500	2642663655	4050	4050	4050	4050	0
141	20230921	163400	2642663655	4050	4050	4050	4050	0
142	20230921	163300	2642663655	4050	4050	4050	4050	0
143	20230921	163200	2642663655	4050	4050	4050	4050	0
144	20230921	163100	2642663655	4050	4050	4050	4050	0
145	20230921	163000	2642663655	4050	4050	4050	4050	0
146	20230921	162900	2642663655	4050	4050	4050	4050	0
147	20230921	162800	2642663655	4050	4050	4050	4050	0
148	20230921	162700	2642663655	4050	4050	4050	4050	0
149	20230921	162600	2642663655	4050	4050	4050	4050	0
150	20230921	162500	2642663655	4050	4050	4050	4050	0
151	20230921	162400	2642663655	4050	4050	4050	4050	0
152	20230921	162300	2642663655	4050	4050	4050	4050	5858
153	20230921	162200	2642663655	4050	4050	4050	4050	0
154	20230921	162100	2642663655	4050	4050	4050	4050	0
155	20230921	162000	2642663655	4050	4050	4050	4050	0
156	20230921	161900	2642663655	4050	4050	4050	4050	0
157	20230921	161800	2642663655	4050	4050	4050	4050	0
158	20230921	161700	2642663655	4050	4050	4050	4050	0
159	20230921	161600	2642663655	4050	4050	4050	4050	0
160	20230921	161500	2642663655	4050	4050	4050	4050	0
161	20230921	161400	2642663655	4050	4050	4050	4050	0
162	20230921	161300	2642663655	4050	4050	4050	4050	0
163	20230921	161200	2642663655	4050	4050	4050	4050	0
164	20230921	161100	2642663655	4050	4050	4050	4050	0
165	20230921	161000	2642663655	4050	4050	4050	4050	0
166	20230921	160900	2642663655	4050	4050	4050	4050	0
167	20230921	160800	2642663655	4050	4050	4050	4050	0
168	20230921	160700	2642663655	4050	4050	4050	4050	0
169	20230921	160600	2642663655	4050	4050	4050	4050	0
170	20230921	160500	2642663655	4050	4050	4050	4050	0
171	20230921	160400	2642663655	4050	4050	4050	4050	0
172	20230921	160300	2642663655	4050	4050	4050	4050	0
173	20230921	160200	2642663655	4050	4050	4050	4050	0
174	20230921	160100	2642663655	4050	4050	4050	4050	0
175	20230921	160000	2642663655	4050	4050	4050	4050	0
176	20230921	155900	2642663655	4050	4050	4050	4050	0
177	20230921	155800	2642663655	4050	4050	4050	4050	0
178	20230921	155700	2642663655	4050	4050	4050	4050	0
179	20230921	155600	2642663655	4050	4050	4050	4050	0
180	20230921	155500	2642663655	4050	4050	4050	4050	0
181	20230921	155400	2642663655	4050	4050	4050	4050	0
182	20230921	155300	2642663655	4050	4050	4050	4050	5858
183	20230921	155200	2642663655	4050	4050	4050	4050	0
184	20230921	155100	2642663655	4050	4050	4050	4050	0
185	20230921	155000	2642663655	4050	4050	4050	4050	0
186	20230921	154900	2642663655	4050	4050	4050	4050	0
187	20230921	154800	2642663655	4050	4050	4050	4050	0
188	20230921	154700	2642663655	4050	4050	4050	4050	0
189	20230921	154600	2642663655	4050	4050	4050	4050	0
190	20230921	154500	2642663655	4050	4050	4050	4050	0
191	20230921	154400	2642663655	4050	4050	4050	4050	0
192	20230921	154300	2642663655	4050	4050	4050	4050	0
193	20230921	154200	2642663655	4050	4050	4050	4050	0
194	20230921	154100	2642663655	4050	4050	4050	4050	0
195	20230921	154000	2642663655	4050	4050	4050	4050	0
196	20230921	153900	2642663655	4050	4050	4050	4050	0
197	20230921	153800	2642663655	4050	4050	4050	4050	0
198	20230921	153700	2642663655	4050	4050	4050	4050	0
199	20230921	153600	2642663655	4050	4050	4050	4050	0
200	20230921	153500	2642663655	4050	4050	4050	4050	0
201	20230921	153400	2642663655	4050	4050	4050	4050	0
202	20230921	153300	2642663655	4050	4050	4050	4050	0
203	20230921	153200	2642663655	4050	4050	4050	4050	0
204	20230921	153100	2642663655	4050	4050	4050	4050	0
205	20230921	153000	2642663655	4050	4050	4050	4050	5858
206	20230921	152900	2618938755	4060	4060	4060	4060	0
207	20230921	152800	2618938755	4060	4060	4060	4060	0
208	20230921	152700	2618938755	4060	4060	4060	4060	0
209	20230921	152600	2618938755	4060	4060	4060	4060	0
210	20230921	152500	2618938755	4060	4060	4060	4060	0
211	20230921	152400	2618938755	4060	4060	4060	4060	0
212	20230921	152300	2618938755	4060	4060	4060	4060	0
213	20230921	152200	2618938755	4060	4060	4060	4060	0
214	20230921	152100	2618938755	4060	4060	4060	4060	0
215	20230921	152000	2618938755	4060	4060	4060	4060	0
216	20230921	151900	2618938755	4060	4060	4060	4055	1458
217	20230921	151800	2613025125	4060	4060	4060	4055	1404
218	20230921	151700	2607325475	4060	4060	4060	4060	3
219	20230921	151600	2607313295	4055	4060	4060	4055	206
220	20230921	151500	2606477945	4060	4065	4065	4060	2146
221	20230921	151400	2597765145	4065	4060	4065	4060	562
222	20230921	151300	2595483420	4055	4055	4055	4055	100
223	20230921	151200	2595077920	4065	4060	4065	4055	3393
224	20230921	151100	2581308955	4060	4060	4060	4060	2196
225	20230921	151000	2572393195	4055	4050	4055	4050	51
226	20230921	150900	2572186400	4055	4060	4060	4055	625
227	20230921	150800	2569651905	4060	4050	4060	4050	92
228	20230921	150700	2569279245	4060	4050	4060	4050	193
229	20230921	150600	2568497545	4060	4055	4060	4055	212
230	20230921	150500	2567637375	4060	4060	4060	4060	5
231	20230921	150400	2567617075	4060	4060	4060	4060	10
232	20230921	150300	2567576475	4060	4060	4060	4050	278
233	20230921	150200	2566448095	4050	4065	4065	4050	639
234	20230921	150100	2563859120	4065	4065	4065	4060	979
235	20230921	150000	2559883960	4065	4065	4065	4060	30
236	20230921	145900	2559762015	4065	4065	4065	4050	67
237	20230921	145800	2559489725	4065	4060	4065	4050	3714
238	20230921	145700	2544410885	4055	4060	4060	4055	2152
239	20230921	145600	2535684490	4060	4060	4060	4060	121
240	20230921	145500	2535193230	4060	4060	4060	4060	91
241	20230921	145400	2534823770	4060	4055	4060	4055	381
242	20230921	145300	2533277660	4060	4060	4060	4060	364
243	20230921	145200	2531799820	4060	4055	4060	4055	367
244	20230921	145100	2530311020	4055	4055	4055	4055	866
245	20230921	145000	2526799390	4055	4055	4055	4050	1534
246	20230921	144900	2520579770	4055	4055	4055	4055	176
247	20230921	144800	2519866090	4055	4055	4055	4055	0
248	20230921	144700	2519866090	4055	4050	4055	4050	71
249	20230921	144600	2519578285	4055	4055	4055	4050	1987
250	20230921	144500	2511521045	4055	4050	4055	4050	170
251	20230921	144400	2510832530	4050	4045	4050	4045	385
252	20230921	144300	2509273285	4050	4055	4055	4050	1330
253	20230921	144200	2503886770	4055	4055	4055	4055	10
254	20230921	144100	2503846220	4055	4050	4055	4050	111
255	20230921	144000	2503396615	4050	4055	4055	4050	767
256	20230921	143900	2500289255	4055	4055	4055	4055	1
257	20230921	143800	2500285200	4050	4050	4050	4050	114
258	20230921	143700	2499823500	4050	4050	4050	4050	55
259	20230921	143600	2499600750	4050	4045	4050	4045	302
260	20230921	143500	2498379150	4050	4050	4050	4040	703
261	20230921	143400	2495538900	4055	4055	4055	4055	0
262	20230921	143300	2495538900	4055	4055	4055	4055	0
263	20230921	143200	2495538900	4055	4040	4055	4040	1082
264	20230921	143100	2491156925	4050	4050	4050	4050	50
265	20230921	143000	2490954425	4050	4050	4050	4050	0
266	20230921	142900	2490954425	4050	4055	4055	4045	338
267	20230921	142800	2489586875	4050	4050	4050	4050	702
268	20230921	142700	2486743775	4050	4050	4050	4050	54
269	20230921	142600	2486525075	4050	4050	4050	4050	3
270	20230921	142500	2486512925	4045	4050	4050	4045	25
271	20230921	142400	2486411680	4050	4045	4050	4045	354
272	20230921	142300	2484979480	4050	4050	4050	4050	272
273	20230921	142200	2483877880	4050	4050	4050	4050	1015
274	20230921	142100	2479767130	4050	4045	4050	4045	489
275	20230921	142000	2477787125	4050	4050	4050	4050	99
276	20230921	141900	2477386175	4050	4055	4060	4050	302
277	20230921	141800	2476160070	4060	4050	4060	4050	4
278	20230921	141700	2476143850	4050	4055	4060	4050	1373
279	20230921	141600	2470582635	4060	4060	4060	4060	19
280	20230921	141500	2470505495	4060	4055	4060	4055	953
281	20230921	141400	2466639550	4055	4055	4055	4055	491
282	20230921	141300	2464648545	4055	4055	4055	4050	10
283	20230921	141200	2464608035	4050	4050	4055	4050	1180
284	20230921	141100	2459829030	4050	4040	4050	4040	3094
285	20230921	141000	2447324055	4035	4035	4035	4035	0
286	20230921	140900	2447324055	4035	4035	4035	4035	0
287	20230921	140800	2447324055	4035	4040	4040	4025	1102
288	20230921	140700	2442882475	4025	4040	4040	4025	1284
289	20230921	140600	2437712875	4040	4040	4045	4040	658
290	20230921	140500	2435052430	4045	4045	4045	4010	10741
291	20230921	140400	2391880475	4045	4035	4050	4025	11932
292	20230921	140300	2343781610	4035	4050	4050	4035	1393
293	20230921	140200	2338153460	4050	4050	4050	4050	1
294	20230921	140100	2338149410	4035	4050	4050	4035	13005
295	20230921	140000	2285591255	4055	4055	4055	4045	44
296	20230921	135900	2285413235	4060	4050	4060	4045	902
297	20230921	135800	2281764605	4055	4055	4055	4055	49
298	20230921	135700	2281565910	4055	4055	4055	4055	0
299	20230921	135600	2281565910	4055	4055	4055	4055	1
300	20230921	135500	2281561855	4045	4045	4045	4045	1368
301	20230921	135400	2276028295	4045	4045	4045	4045	0
302	20230921	135300	2276028295	4045	4055	4055	4045	2050
303	20230921	135200	2267730445	4055	4060	4060	4055	2853
304	20230921	135100	2256149335	4060	4055	4060	4040	11245
305	20230921	135000	2210653165	4050	4050	4050	4050	50
306	20230921	134900	2210450665	4055	4055	4055	4055	1431
307	20230921	134800	2204647960	4060	4065	4070	4060	2527
308	20230921	134700	2194383300	4070	4070	4070	4070	0
309	20230921	134600	2194383300	4070	4065	4070	4065	19
310	20230921	134500	2194306060	4070	4065	4070	4065	726
311	20230921	134400	2191354810	4070	4065	4070	4065	72
312	20230921	134300	2191061780	4065	4070	4070	4065	123
313	20230921	134200	2190561750	4070	4070	4070	4070	3
314	20230921	134100	2190549540	4070	4065	4070	4065	137
315	20230921	134000	2189992630	4065	4065	4065	4065	1
316	20230921	133900	2189988565	4065	4070	4070	4065	10
317	20230921	133800	2189947880	4065	4065	4070	4065	477
318	20230921	133700	2188008870	4065	4065	4065	4065	253
319	20230921	133600	2186980425	4065	4065	4065	4065	934
320	20230921	133500	2183183715	4070	4070	4070	4070	20
321	20230921	133400	2183102315	4070	4060	4070	4060	728
322	20230921	133300	2180146135	4060	4060	4060	4060	100
323	20230921	133200	2179740135	4060	4055	4070	4055	140
324	20230921	133100	2179171765	4070	4070	4070	4070	0
325	20230921	133000	2179171765	4070	4070	4070	4070	3
326	20230921	132900	2179159555	4070	4070	4070	4070	1136
327	20230921	132800	2174536035	4070	4055	4070	4055	251
328	20230921	132700	2173518215	4055	4065	4070	4055	5
329	20230921	132600	2173497890	4065	4070	4070	4065	2
330	20230921	132500	2173489755	4055	4065	4070	4055	2086
331	20230921	132400	2165029325	4065	4065	4065	4065	100
332	20230921	132300	2164622825	4070	4070	4070	4070	4
333	20230921	132200	2164606545	4070	4070	4070	4070	58
334	20230921	132100	2164370485	4070	4070	4070	4065	575
335	20230921	132000	2162033080	4070	4070	4070	4070	5
336	20230921	131900	2162012730	4070	4065	4070	4065	481
337	20230921	131800	2160057435	4065	4055	4065	4055	2737
338	20230921	131700	2148950415	4055	4050	4055	4050	1432
339	20230921	131600	2143150810	4045	4050	4050	4045	892
340	20230921	131500	2139539710	4055	4055	4055	4050	115
341	20230921	131400	2139073400	4055	4050	4055	4050	1148
342	20230921	131300	2134423985	4050	4050	4050	4050	3000
343	20230921	131200	2122273985	4050	4040	4050	4040	249
344	20230921	131100	2121267995	4050	4040	4050	4040	5677
345	20230921	131000	2098276235	4040	4040	4040	4040	333
346	20230921	130900	2096930915	4045	4045	4045	4045	1499
347	20230921	130800	2090867460	4045	4045	4045	4045	250
348	20230921	130700	2089856210	4045	4045	4045	4040	21
349	20230921	130600	2089771355	4035	4045	4045	4035	365
350	20230921	130500	2088296130	4045	4040	4045	4035	507
351	20230921	130400	2086250330	4050	4045	4050	4040	2728
352	20230921	130300	2075224155	4040	4040	4045	4040	2255
353	20230921	130200	2066108450	4040	4045	4045	4040	560
354	20230921	130100	2063843500	4040	4045	4045	4040	955
355	20230921	130000	2059980800	4045	4045	4045	4040	1015
356	20230921	125900	2055880125	4045	4040	4045	4040	1501
357	20230921	125800	2049816070	4035	4040	4040	4035	76
358	20230921	125700	2049509040	4040	4040	4040	4040	1898
359	20230921	125600	2041841120	4040	4040	4040	4040	522
360	20230921	125500	2039732240	4040	4040	4045	4040	702
361	20230921	125400	2036896150	4045	4045	4045	4045	0
362	20230921	125300	2036896150	4045	4035	4045	4035	213
363	20230921	125200	2036036565	4035	4045	4045	4035	5500
364	20230921	125100	2013821885	4045	4045	4050	4040	1301
365	20230921	125000	2008559805	4050	4050	4050	4045	364
366	20230921	124900	2007087415	4050	4050	4050	4035	1502
367	20230921	124800	2001026815	4035	4050	4050	4035	773
368	20230921	124700	1997907610	4050	4040	4050	4035	5346
369	20230921	124600	1976313640	4050	4050	4050	4050	8
370	20230921	124500	1976281240	4050	4050	4050	4050	9
371	20230921	124400	1976244790	4050	4050	4050	4040	404
372	20230921	124300	1974612580	4045	4045	4045	4045	2741
373	20230921	124200	1963525235	4045	4045	4045	4045	4
374	20230921	124100	1963509055	4045	4045	4045	4045	0
375	20230921	124000	1963509055	4045	4040	4045	4040	73
376	20230921	123900	1963214130	4045	4040	4045	4040	5497
377	20230921	123800	1941006235	4045	4045	4045	4040	267
378	20230921	123700	1939926270	4045	4045	4045	4040	1016
379	20230921	123600	1935816600	4045	4045	4045	4040	195
380	20230921	123500	1935028780	4045	4045	4045	4045	201
381	20230921	123400	1934215735	4045	4045	4045	4045	3712
382	20230921	123300	1919200695	4050	4045	4050	4045	209
383	20230921	123200	1918355270	4050	4050	4050	4045	562
384	20230921	123100	1916081720	4050	4050	4050	4050	22
385	20230921	123000	1915992620	4050	4045	4050	4045	601
386	20230921	122900	1913561070	4050	4045	4050	4045	503
387	20230921	122800	1911526430	4050	4050	4050	4045	61
388	20230921	122700	1911279630	4050	4050	4050	4045	169
389	20230921	122600	1910595805	4050	4050	4050	4050	170
390	20230921	122500	1909907305	4050	4050	4050	4050	0
391	20230921	122400	1909907305	4050	4050	4050	4045	14
392	20230921	122300	1909850645	4050	4050	4050	4050	4
393	20230921	122200	1909834445	4050	4050	4055	4050	708
394	20230921	122100	1906967040	4050	4055	4055	4050	2596
395	20230921	122000	1896452690	4055	4055	4055	4055	0
396	20230921	121900	1896452690	4055	4050	4055	4050	316
397	20230921	121800	1895172880	4050	4055	4055	4050	367
398	20230921	121700	1893685245	4055	4050	4055	4050	26
399	20230921	121600	1893579915	4055	4050	4055	4050	103
400	20230921	121500	1893162755	4055	4055	4055	4050	26
401	20230921	121400	1893057370	4055	4055	4055	4055	328
402	20230921	121300	1891727330	4055	4045	4055	4040	10178
403	20230921	121200	1850513285	4050	4045	4050	4040	5151
404	20230921	121100	1829678235	4050	4050	4050	4050	10
405	20230921	121000	1829637735	4050	4050	4050	4050	4
406	20230921	120900	1829621535	4050	4050	4050	4050	136
407	20230921	120800	1829070735	4050	4045	4050	4045	258
408	20230921	120700	1828027120	4050	4045	4050	4045	1764
409	20230921	120600	1820885660	4045	4045	4045	4040	1673
410	20230921	120500	1814119375	4050	4050	4050	4045	1505
411	20230921	120400	1808031625	4050	4045	4050	4045	2362
412	20230921	120300	1798477330	4050	4050	4050	4050	791
413	20230921	120200	1795273780	4050	4045	4050	4040	1007
414	20230921	120100	1791204180	4045	4045	4045	4045	1
415	20230921	120000	1791200135	4040	4045	4045	4040	1733
416	20230921	115900	1784190375	4045	4045	4045	4040	682
417	20230921	115800	1781433185	4045	4045	4050	4040	3209
418	20230921	115700	1768453775	4050	4050	4050	4050	412
419	20230921	115600	1766785175	4050	4050	4050	4045	107
420	20230921	115500	1766351835	4050	4050	4050	4050	70
421	20230921	115400	1766068335	4050	4050	4050	4050	10
422	20230921	115300	1766027835	4050	4050	4050	4050	105
423	20230921	115200	1765602585	4050	4050	4050	4050	2
424	20230921	115100	1765594485	4050	4040	4050	4040	2294
425	20230921	115000	1756326705	4040	4040	4050	4040	200
426	20230921	114900	1755517465	4050	4045	4050	4040	859
427	20230921	114800	1752045295	4045	4045	4045	4045	371
428	20230921	114700	1750544600	4045	4045	4045	4040	57
429	20230921	114600	1750314310	4040	4045	4045	4040	554
430	20230921	114500	1748074880	4045	4040	4045	4040	136
431	20230921	114400	1747525270	4040	4055	4060	4040	15716
432	20230921	114300	1683941285	4055	4050	4060	4050	1378
433	20230921	114200	1678358000	4055	4055	4055	4055	466
434	20230921	114100	1676468370	4055	4050	4055	4050	884
435	20230921	114000	1672888160	4050	4050	4050	4050	10383
436	20230921	113900	1630837010	4055	4055	4055	4055	51
437	20230921	113800	1630630205	4055	4055	4055	4050	8729
438	20230921	113700	1595276990	4055	4055	4055	4055	1152
439	20230921	113600	1590605630	4055	4060	4060	4055	113
440	20230921	113500	1590147405	4065	4060	4065	4055	4883
441	20230921	113400	1570340880	4055	4070	4070	4055	1536
442	20230921	113300	1564108685	4070	4070	4070	4070	1
443	20230921	113200	1564104615	4060	4060	4070	4055	721
444	20230921	113100	1561180450	4070	4070	4070	4070	11
445	20230921	113000	1561135680	4055	4060	4070	4055	957
446	20230921	112900	1557251555	4060	4060	4060	4060	330
447	20230921	112800	1555911755	4060	4070	4070	4060	5327
448	20230921	112700	1534284125	4065	4065	4065	4065	41
449	20230921	112600	1534117460	4070	4065	4070	4065	4
450	20230921	112500	1534101190	4065	4065	4065	4065	19
451	20230921	112400	1534023955	4070	4070	4070	4065	204
452	20230921	112300	1533194675	4060	4065	4070	4060	1165
453	20230921	112200	1528459890	4070	4070	4070	4070	50
454	20230921	112100	1528256390	4070	4065	4070	4065	7
455	20230921	112000	1528227920	4065	4070	4070	4065	1152
456	20230921	111900	1523539290	4070	4070	4070	4070	1170
457	20230921	111800	1518777390	4070	4060	4070	4060	367
458	20230921	111700	1517287335	4070	4065	4070	4065	102
459	20230921	111600	1516872695	4070	4060	4070	4060	4084
460	20230921	111500	1500291025	4060	4055	4060	4055	107
461	20230921	111400	1499856610	4060	4060	4060	4055	765
462	20230921	111300	1496753590	4060	4060	4060	4060	35
463	20230921	111200	1496611490	4055	4060	4060	4055	1482
464	20230921	111100	1490601460	4055	4060	4060	4055	3604
465	20230921	111000	1475980720	4060	4055	4060	4055	63
466	20230921	110900	1475724985	4060	4065	4070	4060	5378
467	20230921	110800	1453877620	4070	4065	4070	4065	1075
468	20230921	110700	1449506385	4070	4070	4070	4070	4
469	20230921	110600	1449490105	4070	4070	4070	4070	100
470	20230921	110500	1449083105	4070	4070	4070	4065	465
471	20230921	110400	1447190685	4065	4070	4075	4065	1135
472	20230921	110300	1442571235	4070	4075	4075	4070	174
473	20230921	110200	1441863030	4075	4075	4075	4075	1204
474	20230921	110100	1436956730	4080	4080	4080	4080	14
475	20230921	110000	1436899610	4080	4080	4085	4075	971
476	20230921	105900	1432940420	4085	4085	4085	4085	688
477	20230921	105800	1430129940	4080	4075	4085	4075	770
478	20230921	105700	1426991110	4085	4075	4085	4075	409
479	20230921	105600	1425324415	4085	4075	4085	4075	558
480	20230921	105500	1423050545	4075	4085	4085	4075	2268
481	20230921	105400	1413797220	4085	4085	4085	4080	936
482	20230921	105300	1409977400	4085	4085	4085	4085	70
483	20230921	105200	1409691450	4085	4080	4085	4080	2371
484	20230921	105100	1400017760	4080	4075	4080	4075	643
485	20230921	105000	1397397520	4080	4080	4080	4075	205
486	20230921	104900	1396562125	4075	4075	4080	4075	217
487	20230921	104800	1395677840	4075	4080	4080	4075	14
488	20230921	104700	1395620735	4070	4075	4080	4070	789
489	20230921	104600	1392408545	4080	4070	4080	4070	113
490	20230921	104500	1391948615	4080	4080	4080	4080	2
491	20230921	104400	1391940455	4075	4080	4080	4065	1743
492	20230921	104300	1384850640	4080	4075	4080	4075	259
493	20230921	104200	1383793925	4080	4070	4080	4070	2359
494	20230921	104100	1374192775	4070	4070	4070	4070	200
495	20230921	104000	1373378775	4070	4070	4070	4070	9
496	20230921	103900	1373342145	4070	4070	4070	4065	48
497	20230921	103800	1373146985	4070	4065	4070	4065	78
498	20230921	103700	1372829735	4070	4075	4075	4065	16
499	20230921	103600	1372764615	4070	4065	4075	4065	942
500	20230921	103500	1368935285	4065	4065	4065	4065	200
501	20230921	103400	1368122285	4065	4060	4065	4060	3769
502	20230921	103300	1352820045	4060	4055	4060	4055	98
503	20230921	103200	1352422645	4055	4055	4055	4050	819
504	20230921	103100	1349104610	4055	4055	4055	4050	8606
505	20230921	103000	1314248255	4055	4050	4060	4050	448
506	20230921	102900	1312432245	4060	4060	4060	4055	964
507	20230921	102800	1308523170	4055	4060	4060	4055	6736
508	20230921	102700	1281208290	4060	4060	4060	4055	1023
509	20230921	102600	1277059910	4055	4065	4065	4055	1412
510	20230921	102500	1271333950	4065	4060	4065	4055	706
511	20230921	102400	1268468105	4060	4055	4060	4055	1121
512	20230921	102300	1263917345	4055	4060	4060	4055	505
513	20230921	102200	1261867070	4060	4060	4060	4055	1985
514	20230921	102100	1253811775	4065	4055	4065	4050	3932
515	20230921	102000	1237870585	4055	4055	4060	4050	6569
516	20230921	101900	1211237810	4060	4060	4060	4060	71
517	20230921	101800	1210949550	4060	4055	4060	4055	2479
518	20230921	101700	1200897160	4060	4065	4065	4055	7285
519	20230921	101600	1171319395	4080	4075	4080	4065	6207
520	20230921	101500	1146074535	4070	4075	4075	4070	399
521	20230921	101400	1144448615	4075	4075	4075	4075	1001
522	20230921	101300	1140369540	4080	4075	4085	4075	1894
523	20230921	101200	1132651225	4075	4085	4085	4075	14
524	20230921	101100	1132594075	4085	4080	4085	4080	3696
525	20230921	101000	1117514390	4080	4070	4080	4070	1745
526	20230921	100900	1110411500	4070	4070	4070	4070	2
527	20230921	100800	1110403360	4070	4070	4070	4065	556
528	20230921	100700	1108140500	4070	4065	4070	4065	1286
529	20230921	100600	1102912805	4070	4060	4070	4055	6681
530	20230921	100500	1075790430	4060	4070	4070	4060	25156
531	20230921	100400	973560700	4075	4075	4085	4075	1402
532	20230921	100300	967847540	4075	4075	4075	4075	2
533	20230921	100200	967839390	4075	4075	4075	4070	425
534	20230921	100100	966108145	4075	4075	4075	4075	21
535	20230921	100000	966022570	4075	4075	4075	4070	699
536	20230921	095900	963177515	4075	4075	4075	4075	520
537	20230921	095800	961058515	4075	4090	4090	4070	2218
538	20230921	095700	952021175	4080	4085	4090	4080	2143
539	20230921	095600	943277200	4090	4085	4090	4085	256
540	20230921	095500	942231160	4085	4095	4095	4080	846
541	20230921	095400	938770830	4095	4090	4100	4080	7738
542	20230921	095300	907129780	4090	4090	4095	4085	1126
543	20230921	095200	902524440	4090	4075	4090	4075	1949
544	20230921	095100	894572255	4080	4075	4080	4070	7123
545	20230921	095000	865553610	4070	4070	4075	4070	1962
546	20230921	094900	857568255	4075	4070	4075	4070	595
547	20230921	094800	855146555	4075	4070	4075	4070	1010
548	20230921	094700	851035845	4075	4065	4075	4065	457
549	20230921	094600	849175760	4065	4070	4075	4065	906
550	20230921	094500	845489100	4070	4070	4075	4065	7461
551	20230921	094400	815146115	4075	4070	4080	4070	6282
552	20230921	094300	789578350	4080	4075	4080	4070	5671
553	20230921	094200	766472040	4080	4070	4080	4070	1898
554	20230921	094100	758741760	4070	4070	4080	4070	1185
555	20230921	094000	753915320	4080	4095	4095	4070	27585
556	20230921	093900	641395055	4090	4085	4090	4085	1527
557	20230921	093800	635150725	4090	4090	4090	4080	5320
558	20230921	093700	613425455	4085	4090	4090	4085	2327
559	20230921	093600	603919600	4090	4085	4090	4080	1355
560	20230921	093500	598386760	4085	4090	4090	4075	7318
561	20230921	093400	568522795	4080	4100	4100	4080	15716
562	20230921	093300	504301375	4100	4100	4100	4090	392
563	20230921	093200	502696015	4100	4095	4110	4090	4082
564	20230921	093100	485988405	4100	4105	4120	4100	4391
565	20230921	093000	467967650	4115	4110	4120	4100	1875
566	20230921	092900	460268770	4100	4110	4110	4100	1090
567	20230921	092800	455799470	4100	4120	4120	4100	7101
568	20230921	092700	426646280	4115	4130	4130	4110	1202
569	20230921	092600	421701810	4110	4135	4135	4110	226
570	20230921	092500	420771850	4135	4130	4140	4100	14160
571	20230921	092400	362559395	4120	4130	4140	4120	2129
572	20230921	092300	353776405	4120	4130	4135	4120	1246
573	20230921	092200	348631560	4130	4140	4140	4130	159
574	20230921	092100	347974485	4140	4135	4140	4120	432
575	20230921	092000	346189070	4135	4135	4135	4135	82
576	20230921	091900	345850000	4140	4140	4140	4140	124
577	20230921	091800	345336640	4140	4110	4140	4110	1359
578	20230921	091700	339721640	4130	4120	4130	4100	4552
579	20230921	091600	320998850	4130	4135	4135	4100	4070
580	20230921	091500	304276875	4140	4115	4145	4110	1194
581	20230921	091400	299347700	4115	4150	4150	4110	4991
582	20230921	091300	278785390	4150	4150	4150	4130	4792
583	20230921	091200	258979965	4140	4150	4150	4140	5043
584	20230921	091100	238091545	4150	4135	4150	4135	2428
585	20230921	091000	228038220	4135	4145	4150	4130	3500
586	20230921	090900	213556270	4145	4160	4160	4145	372
587	20230921	090800	212012595	4145	4170	4170	4145	173
588	20230921	090700	211293285	4170	4170	4170	4130	2548
589	20230921	090600	200694420	4130	4120	4175	4120	3942
590	20230921	090500	184396925	4120	4095	4120	4085	2385
591	20230921	090400	174599635	4110	4090	4110	4080	4340
592	20230921	090300	156853340	4095	4110	4115	4075	13142
593	20230921	090200	103082075	4110	4100	4115	4100	4090
594	20230921	090100	86309115	4100	4110	4125	4095	8157
595	20230921	090000	52808040	4125	4135	4175	4110	12741