KissMeData/046120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192600	1279011775	4065	4065	4065	4065	7285
3	20230922	192500	1279011775	4065	4065	4065	4065	0
4	20230922	192400	1279011775	4065	4065	4065	4065	0
5	20230922	192300	1279011775	4065	4065	4065	4065	0
6	20230922	192200	1279011775	4065	4065	4065	4065	0
7	20230922	192100	1279011775	4065	4065	4065	4065	0
8	20230922	192000	1279011775	4065	4065	4065	4065	0
9	20230922	191900	1279011775	4065	4065	4065	4065	0
10	20230922	191800	1279011775	4065	4065	4065	4065	0
11	20230922	191700	1279011775	4065	4065	4065	4065	0
12	20230922	191600	1279011775	4065	4065	4065	4065	0
13	20230922	191500	1279011775	4065	4065	4065	4065	0
14	20230922	191400	1279011775	4065	4065	4065	4065	0
15	20230922	191300	1279011775	4065	4065	4065	4065	0
16	20230922	191200	1279011775	4065	4065	4065	4065	0
17	20230922	191100	1279011775	4065	4065	4065	4065	0
18	20230922	191000	1279011775	4065	4065	4065	4065	0
19	20230922	190900	1279011775	4065	4065	4065	4065	0
20	20230922	190800	1279011775	4065	4065	4065	4065	0
21	20230922	190700	1279011775	4065	4065	4065	4065	0
22	20230922	190600	1279011775	4065	4065	4065	4065	0
23	20230922	190500	1279011775	4065	4065	4065	4065	0
24	20230922	190400	1279011775	4065	4065	4065	4065	0
25	20230922	190300	1279011775	4065	4065	4065	4065	0
26	20230922	190200	1279011775	4065	4065	4065	4065	0
27	20230922	190100	1279011775	4065	4065	4065	4065	0
28	20230922	190000	1279011775	4065	4065	4065	4065	0
29	20230922	185900	1279011775	4065	4065	4065	4065	0
30	20230922	185800	1279011775	4065	4065	4065	4065	0
31	20230922	185700	1279011775	4065	4065	4065	4065	0
32	20230922	185600	1279011775	4065	4065	4065	4065	7285
33	20230922	185500	1279011775	4065	4065	4065	4065	0
34	20230922	185400	1279011775	4065	4065	4065	4065	0
35	20230922	185300	1279011775	4065	4065	4065	4065	0
36	20230922	185200	1279011775	4065	4065	4065	4065	0
37	20230922	185100	1279011775	4065	4065	4065	4065	0
38	20230922	185000	1279011775	4065	4065	4065	4065	0
39	20230922	184900	1279011775	4065	4065	4065	4065	0
40	20230922	184800	1279011775	4065	4065	4065	4065	0
41	20230922	184700	1279011775	4065	4065	4065	4065	0
42	20230922	184600	1279011775	4065	4065	4065	4065	0
43	20230922	184500	1279011775	4065	4065	4065	4065	0
44	20230922	184400	1279011775	4065	4065	4065	4065	0
45	20230922	184300	1279011775	4065	4065	4065	4065	0
46	20230922	184200	1279011775	4065	4065	4065	4065	0
47	20230922	184100	1279011775	4065	4065	4065	4065	0
48	20230922	184000	1279011775	4065	4065	4065	4065	0
49	20230922	183900	1279011775	4065	4065	4065	4065	0
50	20230922	183800	1279011775	4065	4065	4065	4065	0
51	20230922	183700	1279011775	4065	4065	4065	4065	0
52	20230922	183600	1279011775	4065	4065	4065	4065	0
53	20230922	183500	1279011775	4065	4065	4065	4065	0
54	20230922	183400	1279011775	4065	4065	4065	4065	0
55	20230922	183300	1279011775	4065	4065	4065	4065	0
56	20230922	183200	1279011775	4065	4065	4065	4065	0
57	20230922	183100	1279011775	4065	4065	4065	4065	0
58	20230922	183000	1279011775	4065	4065	4065	4065	0
59	20230922	182900	1279011775	4065	4065	4065	4065	0
60	20230922	182800	1279011775	4065	4065	4065	4065	0
61	20230922	182700	1279011775	4065	4065	4065	4065	0
62	20230922	182600	1279011775	4065	4065	4065	4065	7285
63	20230922	182500	1279011775	4065	4065	4065	4065	0
64	20230922	182400	1279011775	4065	4065	4065	4065	0
65	20230922	182300	1279011775	4065	4065	4065	4065	0
66	20230922	182200	1279011775	4065	4065	4065	4065	0
67	20230922	182100	1279011775	4065	4065	4065	4065	0
68	20230922	182000	1279011775	4065	4065	4065	4065	0
69	20230922	181900	1279011775	4065	4065	4065	4065	0
70	20230922	181800	1279011775	4065	4065	4065	4065	0
71	20230922	181700	1279011775	4065	4065	4065	4065	0
72	20230922	181600	1279011775	4065	4065	4065	4065	0
73	20230922	181500	1279011775	4065	4065	4065	4065	0
74	20230922	181400	1279011775	4065	4065	4065	4065	0
75	20230922	181300	1279011775	4065	4065	4065	4065	0
76	20230922	181200	1279011775	4065	4065	4065	4065	0
77	20230922	181100	1279011775	4065	4065	4065	4065	0
78	20230922	181000	1279011775	4065	4065	4065	4065	0
79	20230922	180900	1279011775	4065	4065	4065	4065	0
80	20230922	180800	1279011775	4065	4065	4065	4065	0
81	20230922	180700	1279011775	4065	4065	4065	4065	0
82	20230922	180600	1279011775	4065	4065	4065	4065	0
83	20230922	180500	1279011775	4065	4065	4065	4065	0
84	20230922	180400	1279011775	4065	4065	4065	4065	0
85	20230922	180300	1279011775	4065	4065	4065	4065	0
86	20230922	180200	1279011775	4065	4065	4065	4065	0
87	20230922	180100	1279011775	4065	4065	4065	4065	0
88	20230922	180000	1279011775	4065	4065	4065	4065	0
89	20230922	175900	1279011775	4065	4065	4065	4065	0
90	20230922	175800	1279011775	4065	4065	4065	4065	0
91	20230922	175700	1279011775	4065	4065	4065	4065	0
92	20230922	175600	1279011775	4065	4065	4065	4065	7285
93	20230922	175500	1279011775	4065	4065	4065	4065	0
94	20230922	175400	1279011775	4065	4065	4065	4065	0
95	20230922	175300	1279011775	4065	4065	4065	4065	0
96	20230922	175200	1279011775	4065	4065	4065	4065	0
97	20230922	175100	1279011775	4065	4065	4065	4065	0
98	20230922	175000	1279011775	4065	4065	4065	4065	0
99	20230922	174900	1279011775	4065	4065	4065	4065	0
100	20230922	174800	1279011775	4065	4065	4065	4065	0
101	20230922	174700	1279011775	4065	4065	4065	4065	0
102	20230922	174600	1279011775	4065	4065	4065	4065	0
103	20230922	174500	1279011775	4065	4065	4065	4065	0
104	20230922	174400	1279011775	4065	4065	4065	4065	0
105	20230922	174300	1279011775	4065	4065	4065	4065	0
106	20230922	174200	1279011775	4065	4065	4065	4065	0
107	20230922	174100	1279011775	4065	4065	4065	4065	0
108	20230922	174000	1279011775	4065	4065	4065	4065	0
109	20230922	173900	1279011775	4065	4065	4065	4065	0
110	20230922	173800	1279011775	4065	4065	4065	4065	0
111	20230922	173700	1279011775	4065	4065	4065	4065	0
112	20230922	173600	1279011775	4065	4065	4065	4065	0
113	20230922	173500	1279011775	4065	4065	4065	4065	0
114	20230922	173400	1279011775	4065	4065	4065	4065	0
115	20230922	173300	1279011775	4065	4065	4065	4065	0
116	20230922	173200	1279011775	4065	4065	4065	4065	0
117	20230922	173100	1279011775	4065	4065	4065	4065	0
118	20230922	173000	1279011775	4065	4065	4065	4065	0
119	20230922	172900	1279011775	4065	4065	4065	4065	0
120	20230922	172800	1279011775	4065	4065	4065	4065	0
121	20230922	172700	1279011775	4065	4065	4065	4065	0
122	20230922	172600	1279011775	4065	4065	4065	4065	7285
123	20230922	172500	1279011775	4065	4065	4065	4065	0
124	20230922	172400	1279011775	4065	4065	4065	4065	0
125	20230922	172300	1279011775	4065	4065	4065	4065	0
126	20230922	172200	1279011775	4065	4065	4065	4065	0
127	20230922	172100	1279011775	4065	4065	4065	4065	0
128	20230922	172000	1279011775	4065	4065	4065	4065	0
129	20230922	171900	1279011775	4065	4065	4065	4065	0
130	20230922	171800	1279011775	4065	4065	4065	4065	0
131	20230922	171700	1279011775	4065	4065	4065	4065	0
132	20230922	171600	1279011775	4065	4065	4065	4065	0
133	20230922	171500	1279011775	4065	4065	4065	4065	0
134	20230922	171400	1279011775	4065	4065	4065	4065	0
135	20230922	171300	1279011775	4065	4065	4065	4065	0
136	20230922	171200	1279011775	4065	4065	4065	4065	0
137	20230922	171100	1279011775	4065	4065	4065	4065	0
138	20230922	171000	1279011775	4065	4065	4065	4065	0
139	20230922	170900	1279011775	4065	4065	4065	4065	0
140	20230922	170800	1279011775	4065	4065	4065	4065	0
141	20230922	170700	1279011775	4065	4065	4065	4065	0
142	20230922	170600	1279011775	4065	4065	4065	4065	0
143	20230922	170500	1279011775	4065	4065	4065	4065	0
144	20230922	170400	1279011775	4065	4065	4065	4065	0
145	20230922	170300	1279011775	4065	4065	4065	4065	0
146	20230922	170200	1279011775	4065	4065	4065	4065	0
147	20230922	170100	1279011775	4065	4065	4065	4065	0
148	20230922	170000	1279011775	4065	4065	4065	4065	0
149	20230922	165900	1279011775	4065	4065	4065	4065	0
150	20230922	165800	1279011775	4065	4065	4065	4065	0
151	20230922	165700	1279011775	4065	4065	4065	4065	0
152	20230922	165600	1279011775	4065	4065	4065	4065	7285
153	20230922	165500	1279011775	4065	4065	4065	4065	0
154	20230922	165400	1279011775	4065	4065	4065	4065	0
155	20230922	165300	1279011775	4065	4065	4065	4065	0
156	20230922	165200	1279011775	4065	4065	4065	4065	0
157	20230922	165100	1279011775	4065	4065	4065	4065	0
158	20230922	165000	1279011775	4065	4065	4065	4065	0
159	20230922	164900	1279011775	4065	4065	4065	4065	0
160	20230922	164800	1279011775	4065	4065	4065	4065	0
161	20230922	164700	1279011775	4065	4065	4065	4065	0
162	20230922	164600	1279011775	4065	4065	4065	4065	0
163	20230922	164500	1279011775	4065	4065	4065	4065	0
164	20230922	164400	1279011775	4065	4065	4065	4065	0
165	20230922	164300	1279011775	4065	4065	4065	4065	0
166	20230922	164200	1279011775	4065	4065	4065	4065	0
167	20230922	164100	1279011775	4065	4065	4065	4065	0
168	20230922	164000	1279011775	4065	4065	4065	4065	0
169	20230922	163900	1279011775	4065	4065	4065	4065	0
170	20230922	163800	1279011775	4065	4065	4065	4065	0
171	20230922	163700	1279011775	4065	4065	4065	4065	0
172	20230922	163600	1279011775	4065	4065	4065	4065	0
173	20230922	163500	1279011775	4065	4065	4065	4065	0
174	20230922	163400	1279011775	4065	4065	4065	4065	0
175	20230922	163300	1279011775	4065	4065	4065	4065	0
176	20230922	163200	1279011775	4065	4065	4065	4065	0
177	20230922	163100	1279011775	4065	4065	4065	4065	0
178	20230922	163000	1279011775	4065	4065	4065	4065	0
179	20230922	162900	1279011775	4065	4065	4065	4065	0
180	20230922	162800	1279011775	4065	4065	4065	4065	0
181	20230922	162700	1279011775	4065	4065	4065	4065	0
182	20230922	162600	1279011775	4065	4065	4065	4065	7285
183	20230922	162500	1279011775	4065	4065	4065	4065	0
184	20230922	162400	1279011775	4065	4065	4065	4065	0
185	20230922	162300	1279011775	4065	4065	4065	4065	0
186	20230922	162200	1279011775	4065	4065	4065	4065	0
187	20230922	162100	1279011775	4065	4065	4065	4065	0
188	20230922	162000	1279011775	4065	4065	4065	4065	0
189	20230922	161900	1279011775	4065	4065	4065	4065	0
190	20230922	161800	1279011775	4065	4065	4065	4065	0
191	20230922	161700	1279011775	4065	4065	4065	4065	0
192	20230922	161600	1279011775	4065	4065	4065	4065	0
193	20230922	161500	1279011775	4065	4065	4065	4065	0
194	20230922	161400	1279011775	4065	4065	4065	4065	0
195	20230922	161300	1279011775	4065	4065	4065	4065	0
196	20230922	161200	1279011775	4065	4065	4065	4065	0
197	20230922	161100	1279011775	4065	4065	4065	4065	0
198	20230922	161000	1279011775	4065	4065	4065	4065	0
199	20230922	160900	1279011775	4065	4065	4065	4065	0
200	20230922	160800	1279011775	4065	4065	4065	4065	0
201	20230922	160700	1279011775	4065	4065	4065	4065	0
202	20230922	160600	1279011775	4065	4065	4065	4065	0
203	20230922	160500	1279011775	4065	4065	4065	4065	0
204	20230922	160400	1279011775	4065	4065	4065	4065	0
205	20230922	160300	1279011775	4065	4065	4065	4065	0
206	20230922	160200	1279011775	4065	4065	4065	4065	0
207	20230922	160100	1279011775	4065	4065	4065	4065	0
208	20230922	160000	1279011775	4065	4065	4065	4065	0
209	20230922	155900	1279011775	4065	4065	4065	4065	0
210	20230922	155800	1279011775	4065	4065	4065	4065	0
211	20230922	155700	1279011775	4065	4065	4065	4065	0
212	20230922	155600	1279011775	4065	4065	4065	4065	7285
213	20230922	155500	1279011775	4065	4065	4065	4065	0
214	20230922	155400	1279011775	4065	4065	4065	4065	0
215	20230922	155300	1279011775	4065	4065	4065	4065	0
216	20230922	155200	1279011775	4065	4065	4065	4065	0
217	20230922	155100	1279011775	4065	4065	4065	4065	0
218	20230922	155000	1279011775	4065	4065	4065	4065	0
219	20230922	154900	1279011775	4065	4065	4065	4065	0
220	20230922	154800	1279011775	4065	4065	4065	4065	0
221	20230922	154700	1279011775	4065	4065	4065	4065	0
222	20230922	154600	1279011775	4065	4065	4065	4065	0
223	20230922	154500	1279011775	4065	4065	4065	4065	0
224	20230922	154400	1279011775	4065	4065	4065	4065	0
225	20230922	154300	1279011775	4065	4065	4065	4065	0
226	20230922	154200	1279011775	4065	4065	4065	4065	0
227	20230922	154100	1279011775	4065	4065	4065	4065	0
228	20230922	154000	1279011775	4065	4065	4065	4065	0
229	20230922	153900	1279011775	4065	4065	4065	4065	0
230	20230922	153800	1279011775	4065	4065	4065	4065	0
231	20230922	153700	1279011775	4065	4065	4065	4065	0
232	20230922	153600	1279011775	4065	4065	4065	4065	0
233	20230922	153500	1279011775	4065	4065	4065	4065	0
234	20230922	153400	1279011775	4065	4065	4065	4065	0
235	20230922	153300	1279011775	4065	4065	4065	4065	0
236	20230922	153200	1279011775	4065	4065	4065	4065	0
237	20230922	153100	1279011775	4065	4065	4065	4065	0
238	20230922	153000	1279011775	4065	4065	4065	4065	7285
239	20230922	152900	1249398250	4075	4075	4075	4075	0
240	20230922	152800	1249398250	4075	4075	4075	4075	0
241	20230922	152700	1249398250	4075	4075	4075	4075	0
242	20230922	152600	1249398250	4075	4075	4075	4075	0
243	20230922	152500	1249398250	4075	4075	4075	4075	0
244	20230922	152400	1249398250	4075	4075	4075	4075	0
245	20230922	152300	1249398250	4075	4075	4075	4075	0
246	20230922	152200	1249398250	4075	4075	4075	4075	0
247	20230922	152100	1249398250	4075	4075	4075	4075	0
248	20230922	152000	1249398250	4075	4075	4075	4075	0
249	20230922	151900	1249398250	4075	4075	4075	4075	1
250	20230922	151800	1249394175	4075	4075	4075	4050	2553
251	20230922	151700	1239040725	4075	4070	4075	4050	7945
252	20230922	151600	1206797970	4075	4075	4075	4075	909
253	20230922	151500	1203093795	4075	4075	4075	4075	200
254	20230922	151400	1202278795	4080	4075	4080	4075	37
255	20230922	151300	1202128015	4075	4075	4075	4075	0
256	20230922	151200	1202128015	4075	4070	4075	4060	925
257	20230922	151100	1198366460	4070	4065	4070	4065	450
258	20230922	151000	1196536210	4065	4070	4070	4065	482
259	20230922	150900	1194575730	4070	4070	4070	4070	700
260	20230922	150800	1191726730	4065	4065	4070	4065	381
261	20230922	150700	1190177960	4065	4075	4075	4065	2021
262	20230922	150600	1181949900	4075	4075	4075	4075	348
263	20230922	150500	1180531800	4075	4075	4075	4075	19
264	20230922	150400	1180454375	4070	4070	4070	4070	42
265	20230922	150300	1180283435	4070	4080	4080	4070	202
266	20230922	150200	1179461235	4070	4070	4070	4070	10
267	20230922	150100	1179420535	4065	4080	4080	4065	530
268	20230922	150000	1177265635	4080	4065	4080	4065	764
269	20230922	145900	1174157785	4065	4070	4070	4065	177
270	20230922	145800	1173438205	4065	4065	4065	4065	151
271	20230922	145700	1172824390	4065	4065	4065	4065	461
272	20230922	145600	1170950425	4065	4075	4075	4065	2832
273	20230922	145500	1159418510	4080	4080	4080	4080	306
274	20230922	145400	1158170030	4080	4080	4080	4080	11
275	20230922	145300	1158125150	4080	4080	4080	4080	8
276	20230922	145200	1158092510	4080	4090	4090	4075	5607
277	20230922	145100	1135215950	4090	4090	4090	4090	410
278	20230922	145000	1133539050	4095	4095	4095	4080	1087
279	20230922	144900	1129103895	4095	4095	4095	4080	1726
280	20230922	144800	1122051210	4095	4080	4095	4080	2477
281	20230922	144700	1111945005	4080	4075	4080	4075	7
282	20230922	144600	1111916475	4070	4075	4075	4070	3491
283	20230922	144500	1097701100	4080	4090	4090	4080	592
284	20230922	144400	1095280725	4090	4090	4090	4070	276
285	20230922	144300	1094154495	4075	4080	4080	4075	1436
286	20230922	144200	1088302770	4075	4095	4095	4075	45
287	20230922	144100	1088118695	4100	4100	4100	4100	60
288	20230922	144000	1087872695	4100	4080	4100	4075	4892
289	20230922	143900	1067897445	4080	4085	4095	4080	1283
290	20230922	143800	1062647390	4100	4100	4100	4100	0
291	20230922	143700	1062647390	4100	4100	4100	4100	16
292	20230922	143600	1062581790	4100	4100	4100	4100	1545
293	20230922	143500	1056247290	4100	4100	4100	4100	5
294	20230922	143400	1056226790	4100	4100	4100	4100	0
295	20230922	143300	1056226790	4100	4100	4100	4100	30
296	20230922	143200	1056103790	4095	4095	4095	4095	5
297	20230922	143100	1056083315	4095	4095	4095	4095	80
298	20230922	143000	1055755715	4085	4085	4085	4085	27
299	20230922	142900	1055645420	4080	4085	4085	4080	621
300	20230922	142800	1053110135	4085	4085	4085	4085	19
301	20230922	142700	1053032520	4080	4080	4080	4080	28
302	20230922	142600	1052918280	4080	4080	4080	4080	1007
303	20230922	142500	1048809720	4080	4085	4085	4080	150
304	20230922	142400	1048197470	4085	4085	4085	4085	635
305	20230922	142300	1045603495	4085	4085	4085	4085	0
306	20230922	142200	1045603495	4085	4085	4085	4085	1
307	20230922	142100	1045599410	4085	4085	4085	4085	120
308	20230922	142000	1045109210	4090	4090	4090	4090	200
309	20230922	141900	1044291210	4100	4090	4100	4090	202
310	20230922	141800	1043463030	4090	4100	4100	4090	222
311	20230922	141700	1042553830	4100	4100	4100	4100	5
312	20230922	141600	1042533330	4100	4100	4100	4100	200
313	20230922	141500	1041713330	4100	4100	4100	4100	510
314	20230922	141400	1039622330	4100	4100	4100	4100	150
315	20230922	141300	1039007330	4100	4090	4100	4090	2
316	20230922	141200	1038999140	4105	4105	4105	4105	0
317	20230922	141100	1038999140	4105	4100	4105	4100	590
318	20230922	141000	1036580135	4100	4100	4100	4100	2138
319	20230922	140900	1027814335	4100	4100	4100	4100	622
320	20230922	140800	1025264135	4085	4085	4085	4085	0
321	20230922	140700	1025264135	4085	4085	4085	4085	16
322	20230922	140600	1025198775	4085	4085	4085	4085	450
323	20230922	140500	1023360525	4100	4100	4100	4100	210
324	20230922	140400	1022499525	4100	4100	4100	4100	0
325	20230922	140300	1022499525	4100	4100	4100	4100	53
326	20230922	140200	1022282225	4100	4100	4100	4100	1
327	20230922	140100	1022278125	4080	4080	4080	4080	14
328	20230922	140000	1022221005	4100	4100	4100	4100	73
329	20230922	135900	1021921705	4075	4075	4075	4075	0
330	20230922	135800	1021921705	4075	4075	4075	4075	0
331	20230922	135700	1021921705	4075	4085	4085	4075	251
332	20230922	135600	1020898805	4100	4100	4100	4100	2
333	20230922	135500	1020890605	4075	4075	4075	4075	0
334	20230922	135400	1020890605	4075	4085	4085	4075	767
335	20230922	135300	1017757420	4085	4085	4085	4085	785
336	20230922	135200	1014550695	4075	4095	4095	4075	2518
337	20230922	135100	1004272945	4105	4105	4105	4105	0
338	20230922	135000	1004272945	4105	4105	4105	4100	129
339	20230922	134900	1003743430	4105	4105	4115	4105	1144
340	20230922	134800	999047210	4105	4105	4115	4105	5
341	20230922	134700	999026665	4090	4095	4095	4090	150
342	20230922	134600	998412810	4100	4100	4100	4100	0
343	20230922	134500	998412810	4100	4105	4105	4100	655
344	20230922	134400	995727035	4110	4110	4110	4110	5
345	20230922	134300	995706485	4125	4125	4125	4125	178
346	20230922	134200	994972235	4125	4120	4125	4120	821
347	20230922	134100	991588215	4120	4120	4120	4120	245
348	20230922	134000	990578815	4120	4095	4120	4095	1778
349	20230922	133900	983264530	4090	4080	4090	4080	1681
350	20230922	133800	976394810	4075	4075	4075	4075	2200
351	20230922	133700	967429810	4075	4080	4080	4075	1035
352	20230922	133600	963207175	4085	4085	4085	4085	10
353	20230922	133500	963166325	4085	4085	4085	4080	452
354	20230922	133400	961321155	4085	4085	4085	4085	0
355	20230922	133300	961321155	4085	4085	4085	4085	505
356	20230922	133200	959258230	4085	4080	4085	4080	3109
357	20230922	133100	946561270	4080	4080	4080	4080	614
358	20230922	133000	944056150	4080	4080	4080	4080	2161
359	20230922	132900	935239270	4080	4085	4085	4080	814
360	20230922	132800	931915420	4085	4085	4085	4085	0
361	20230922	132700	931915420	4085	4085	4085	4085	0
362	20230922	132600	931915420	4085	4090	4090	4085	402
363	20230922	132500	930273240	4090	4090	4090	4090	10
364	20230922	132400	930232340	4090	4095	4095	4090	584
365	20230922	132300	927843770	4090	4090	4090	4090	0
366	20230922	132200	927843770	4090	4090	4090	4090	100
367	20230922	132100	927434770	4100	4100	4100	4100	183
368	20230922	132000	926684470	4100	4100	4100	4100	0
369	20230922	131900	926684470	4100	4100	4100	4100	250
370	20230922	131800	925659470	4100	4090	4100	4090	837
371	20230922	131700	922230010	4100	4100	4100	4100	10
372	20230922	131600	922189010	4105	4105	4105	4105	0
373	20230922	131500	922189010	4105	4105	4105	4105	0
374	20230922	131400	922189010	4105	4100	4105	4100	76
375	20230922	131300	921877405	4100	4090	4100	4090	30
376	20230922	131200	921754455	4090	4090	4090	4090	0
377	20230922	131100	921754455	4090	4090	4090	4090	500
378	20230922	131000	919709455	4090	4095	4095	4090	450
379	20230922	130900	917868860	4090	4090	4090	4090	0
380	20230922	130800	917868860	4090	4095	4095	4090	20
381	20230922	130700	917787035	4100	4100	4100	4095	587
382	20230922	130600	915383215	4105	4105	4105	4105	1
383	20230922	130500	915379110	4095	4095	4095	4095	0
384	20230922	130400	915379110	4095	4095	4095	4095	0
385	20230922	130300	915379110	4095	4095	4095	4095	0
386	20230922	130200	915379110	4095	4095	4095	4095	0
387	20230922	130100	915379110	4095	4105	4105	4095	1040
388	20230922	130000	911115740	4110	4110	4110	4110	0
389	20230922	125900	911115740	4110	4110	4110	4110	0
390	20230922	125800	911115740	4110	4110	4110	4110	0
391	20230922	125700	911115740	4110	4110	4110	4110	326
392	20230922	125600	909775880	4110	4110	4110	4110	0
393	20230922	125500	909775880	4110	4110	4110	4110	2
394	20230922	125400	909767660	4110	4110	4110	4110	1
395	20230922	125300	909763550	4110	4105	4110	4105	214
396	20230922	125200	908885065	4105	4105	4105	4105	0
397	20230922	125100	908885065	4105	4105	4105	4105	5
398	20230922	125000	908864540	4105	4105	4105	4105	0
399	20230922	124900	908864540	4105	4105	4105	4105	56
400	20230922	124800	908634660	4110	4110	4110	4110	3
401	20230922	124700	908622330	4120	4120	4120	4120	1
402	20230922	124600	908618210	4120	4120	4120	4120	3
403	20230922	124500	908605850	4120	4100	4120	4100	171
404	20230922	124400	907904730	4095	4095	4095	4095	1
405	20230922	124300	907900635	4095	4100	4100	4090	1900
406	20230922	124200	900122430	4090	4095	4095	4090	1380
407	20230922	124100	894471890	4095	4110	4110	4095	10380
408	20230922	124000	851928250	4105	4105	4105	4105	96
409	20230922	123900	851534170	4105	4105	4105	4105	5
410	20230922	123800	851513645	4105	4105	4105	4105	50
411	20230922	123700	851308395	4105	4105	4105	4105	3
412	20230922	123600	851296080	4100	4100	4100	4100	91
413	20230922	123500	850922980	4100	4100	4100	4100	700
414	20230922	123400	848052980	4125	4125	4125	4125	0
415	20230922	123300	848052980	4125	4110	4125	4110	50
416	20230922	123200	847847345	4100	4100	4100	4100	69
417	20230922	123100	847564445	4100	4100	4100	4100	1
418	20230922	123000	847560345	4100	4100	4100	4100	500
419	20230922	122900	845510345	4100	4100	4100	4095	6336
420	20230922	122800	819532935	4100	4100	4100	4100	0
421	20230922	122700	819532935	4100	4100	4100	4100	0
422	20230922	122600	819532935	4100	4100	4100	4100	0
423	20230922	122500	819532935	4100	4100	4100	4100	2000
424	20230922	122400	811332935	4110	4110	4110	4110	0
425	20230922	122300	811332935	4110	4110	4110	4110	16
426	20230922	122200	811267175	4110	4120	4120	4110	1115
427	20230922	122100	806680035	4120	4120	4120	4120	26
428	20230922	122000	806572915	4120	4100	4120	4100	2084
429	20230922	121900	797993875	4120	4120	4120	4120	0
430	20230922	121800	797993875	4120	4120	4120	4120	0
431	20230922	121700	797993875	4120	4120	4120	4120	0
432	20230922	121600	797993875	4120	4120	4120	4120	0
433	20230922	121500	797993875	4120	4120	4120	4120	0
434	20230922	121400	797993875	4120	4120	4120	4120	58
435	20230922	121300	797754915	4120	4120	4120	4120	0
436	20230922	121200	797754915	4120	4120	4120	4120	7
437	20230922	121100	797726075	4120	4120	4120	4120	1
438	20230922	121000	797721955	4095	4120	4120	4095	123
439	20230922	120900	797218235	4095	4095	4095	4095	0
440	20230922	120800	797218235	4095	4095	4095	4095	415
441	20230922	120700	795518810	4120	4120	4120	4120	0
442	20230922	120600	795518810	4120	4120	4120	4120	0
443	20230922	120500	795518810	4120	4120	4120	4120	0
444	20230922	120400	795518810	4120	4100	4120	4100	349
445	20230922	120300	794086710	4120	4120	4120	4120	10
446	20230922	120200	794045510	4120	4120	4120	4120	5
447	20230922	120100	794024910	4120	4120	4120	4120	0
448	20230922	120000	794024910	4120	4120	4120	4120	0
449	20230922	115900	794024910	4120	4120	4120	4120	1
450	20230922	115800	794020790	4120	4110	4120	4100	4901
451	20230922	115700	773925870	4105	4105	4105	4105	100
452	20230922	115600	773515370	4105	4105	4105	4105	26
453	20230922	115500	773408640	4105	4105	4105	4105	154
454	20230922	115400	772776470	4120	4120	4120	4120	1
455	20230922	115300	772772350	4115	4115	4115	4115	82
456	20230922	115200	772434920	4115	4115	4115	4115	618
457	20230922	115100	769891850	4115	4115	4115	4115	0
458	20230922	115000	769891850	4115	4115	4115	4115	0
459	20230922	114900	769891850	4115	4115	4115	4115	0
460	20230922	114800	769891850	4115	4115	4115	4115	39
461	20230922	114700	769731365	4115	4115	4115	4115	1
462	20230922	114600	769727250	4105	4105	4105	4105	100
463	20230922	114500	769316750	4105	4105	4105	4105	0
464	20230922	114400	769316750	4105	4105	4105	4105	1475
465	20230922	114300	763261875	4100	4105	4105	4100	1023
466	20230922	114200	759067485	4100	4100	4100	4100	1161
467	20230922	114100	754307385	4100	4110	4110	4100	1750
468	20230922	114000	747126515	4110	4110	4115	4110	1027
469	20230922	113900	742905540	4115	4115	4115	4115	439
470	20230922	113800	741099055	4115	4115	4115	4115	405
471	20230922	113700	739432480	4120	4120	4120	4120	0
472	20230922	113600	739432480	4120	4120	4120	4120	40
473	20230922	113500	739267680	4120	4120	4120	4120	1
474	20230922	113400	739263560	4115	4115	4115	4115	0
475	20230922	113300	739263560	4115	4120	4120	4115	111
476	20230922	113200	738806585	4120	4130	4130	4120	905
477	20230922	113100	735077875	4130	4130	4130	4130	1
478	20230922	113000	735073745	4120	4115	4120	4115	78
479	20230922	112900	734752485	4120	4120	4120	4120	442
480	20230922	112800	732931445	4120	4125	4125	4120	790
481	20230922	112700	729676605	4130	4125	4130	4125	74
482	20230922	112600	729371345	4120	4120	4120	4120	159
483	20230922	112500	728716265	4120	4125	4125	4120	1047
484	20230922	112400	724402395	4120	4115	4120	4115	900
485	20230922	112300	720694420	4115	4130	4130	4115	673
486	20230922	112200	717919310	4130	4130	4130	4130	300
487	20230922	112100	716680310	4140	4140	4140	4140	0
488	20230922	112000	716680310	4140	4140	4140	4140	0
489	20230922	111900	716680310	4140	4120	4140	4120	2505
490	20230922	111800	706320925	4115	4120	4120	4115	83
491	20230922	111700	705978970	4120	4125	4125	4120	281
492	20230922	111600	704820790	4120	4125	4125	4120	352
493	20230922	111500	703370050	4125	4125	4125	4120	892
494	20230922	111400	699690555	4125	4125	4125	4125	4
495	20230922	111300	699674055	4125	4125	4125	4125	1505
496	20230922	111200	693465930	4125	4120	4125	4110	1051
497	20230922	111100	689131900	4120	4110	4120	4110	3139
498	20230922	111000	676211805	4110	4110	4110	4110	120
499	20230922	110900	675718605	4105	4105	4105	4105	276
500	20230922	110800	674585625	4105	4105	4110	4105	564
501	20230922	110700	672267705	4105	4105	4105	4105	33
502	20230922	110600	672132240	4105	4105	4105	4105	3
503	20230922	110500	672119925	4100	4100	4100	4100	1
504	20230922	110400	672115825	4110	4115	4120	4110	542
505	20230922	110300	669886990	4115	4110	4115	4110	224
506	20230922	110200	668965520	4110	4110	4110	4110	2065
507	20230922	110100	660478370	4115	4120	4120	4115	180
508	20230922	110000	659737570	4120	4115	4120	4115	491
509	20230922	105900	657716865	4115	4115	4115	4115	56
510	20230922	105800	657486425	4120	4120	4120	4120	0
511	20230922	105700	657486425	4120	4120	4120	4120	102
512	20230922	105600	657066185	4120	4120	4120	4120	100
513	20230922	105500	656654185	4115	4115	4120	4115	904
514	20230922	105400	652931595	4115	4115	4115	4115	157
515	20230922	105300	652285540	4120	4110	4120	4095	2539
516	20230922	105200	641854385	4110	4110	4110	4110	200
517	20230922	105100	641032385	4110	4110	4110	4110	11
518	20230922	105000	640987175	4110	4110	4110	4110	37
519	20230922	104900	640835105	4110	4110	4110	4110	38
520	20230922	104800	640678925	4100	4105	4105	4100	360
521	20230922	104700	639202695	4110	4100	4110	4100	211
522	20230922	104600	638335585	4100	4110	4110	4100	467
523	20230922	104500	636416845	4110	4100	4110	4100	563
524	20230922	104400	634104755	4100	4100	4100	4100	1150
525	20230922	104300	629389755	4100	4100	4110	4095	2168
526	20230922	104200	620491100	4100	4090	4100	4090	3132
527	20230922	104100	607650525	4095	4095	4100	4095	502
528	20230922	104000	605594830	4095	4075	4095	4065	2122
529	20230922	103900	596962840	4095	4095	4095	4095	234
530	20230922	103800	596004610	4100	4095	4100	4060	1957
531	20230922	103700	587989670	4095	4085	4095	4085	1670
532	20230922	103600	581154510	4080	4065	4080	4065	14408
533	20230922	103500	522400620	4045	4045	4045	4045	0
534	20230922	103400	522400620	4045	4045	4045	4045	1
535	20230922	103300	522396575	4040	4040	4045	4040	619
536	20230922	103200	519895810	4055	4065	4065	4055	1102
537	20230922	103100	515426200	4065	4070	4070	4065	18
538	20230922	103000	515353005	4065	4060	4065	4060	958
539	20230922	102900	511460945	4060	4060	4060	4060	0
540	20230922	102800	511460945	4060	4035	4060	4035	954
541	20230922	102700	507591815	4035	4035	4035	4035	17
542	20230922	102600	507523220	4035	4055	4055	4035	2278
543	20230922	102500	498321380	4050	4040	4050	4040	2287
544	20230922	102400	489074900	4035	4035	4035	4035	200
545	20230922	102300	488267900	4035	4035	4035	4035	7
546	20230922	102200	488239655	4045	4035	4045	4030	416
547	20230922	102100	486562410	4035	4040	4040	4035	164
548	20230922	102000	485900105	4050	4050	4050	4050	10
549	20230922	101900	485859605	4055	4045	4055	4045	1265
550	20230922	101800	480735965	4040	4040	4040	4035	478
551	20230922	101700	478806845	4040	4040	4040	4035	187
552	20230922	101600	478051405	4040	4040	4040	4040	126
553	20230922	101500	477542365	4035	4035	4035	4035	131
554	20230922	101400	477013780	4040	4040	4040	4040	14
555	20230922	101300	476957220	4040	4040	4040	4040	256
556	20230922	101200	475922980	4045	4030	4045	4030	2530
557	20230922	101100	465699100	4030	4035	4035	4030	1420
558	20230922	101000	459970175	4035	4030	4035	4030	350
559	20230922	100900	458559425	4030	4035	4035	4030	2028
560	20230922	100800	450382420	4035	4035	4035	4035	512
561	20230922	100700	448316500	4030	4035	4040	4030	1966
562	20230922	100600	440384735	4035	4035	4040	4035	146
563	20230922	100500	439795600	4040	4040	4040	4035	85
564	20230922	100400	439452250	4040	4040	4040	4040	272
565	20230922	100300	438353370	4040	4040	4040	4035	826
566	20230922	100200	435016830	4045	4045	4045	4045	87
567	20230922	100100	434664915	4045	4040	4045	4040	322
568	20230922	100000	433363935	4040	4050	4050	4040	2089
569	20230922	095900	424917960	4050	4055	4055	4050	2300
570	20230922	095800	415600390	4060	4060	4060	4060	2
571	20230922	095700	415592270	4060	4060	4060	4060	198
572	20230922	095600	414788390	4055	4060	4060	4055	559
573	20230922	095500	412520395	4060	4060	4060	4060	35
574	20230922	095400	412378295	4060	4065	4065	4060	29
575	20230922	095300	412260535	4070	4070	4070	4070	524
576	20230922	095200	410127855	4070	4055	4070	4055	2677
577	20230922	095100	399263045	4055	4060	4060	4055	1356
578	20230922	095000	393758020	4060	4070	4070	4060	903
579	20230922	094900	390089840	4065	4060	4065	4060	3634
580	20230922	094800	375333345	4060	4060	4060	4060	82
581	20230922	094700	375000425	4060	4060	4060	4060	1149
582	20230922	094600	370335485	4060	4065	4065	4060	2327
583	20230922	094500	360887420	4065	4070	4070	4060	900
584	20230922	094400	357228280	4080	4075	4080	4075	314
585	20230922	094300	355948710	4075	4090	4090	4075	122
586	20230922	094200	355450930	4090	4080	4090	4080	2987
587	20230922	094100	343251805	4075	4080	4080	4075	660
588	20230922	094000	340562290	4080	4080	4080	4075	698
589	20230922	093900	337714950	4080	4065	4085	4060	2168
590	20230922	093800	328874995	4060	4065	4075	4060	1731
591	20230922	093700	321827165	4065	4070	4070	4065	435
592	20230922	093600	320058450	4075	4080	4080	4075	161
593	20230922	093500	319401875	4080	4080	4080	4080	39
594	20230922	093400	319242755	4080	4065	4080	4060	1431
595	20230922	093300	313425650	4080	4080	4080	4080	5
596	20230922	093200	313405250	4080	4060	4080	4055	394
597	20230922	093100	311803140	4060	4060	4070	4055	39
598	20230922	093000	311644925	4055	4060	4070	4055	1515
599	20230922	092900	305498260	4055	4060	4060	4055	4027
600	20230922	092800	289148675	4060	4065	4065	4060	1124
601	20230922	092700	284581750	4065	4065	4065	4065	376
602	20230922	092600	283053310	4065	4065	4065	4065	301
603	20230922	092500	281829745	4055	4055	4055	4055	0
604	20230922	092400	281829745	4055	4060	4070	4055	1011
605	20230922	092300	277730000	4060	4065	4065	4060	643
606	20230922	092200	275118610	4065	4075	4075	4065	734
607	20230922	092100	272132270	4070	4075	4080	4070	677
608	20230922	092000	269371605	4085	4080	4090	4080	1159
609	20230922	091900	264638225	4080	4070	4080	4065	1666
610	20230922	091800	257855760	4070	4060	4070	4060	1054
611	20230922	091700	253566165	4060	4060	4065	4060	2410
612	20230922	091600	243781550	4050	4050	4060	4050	933
613	20230922	091500	240002870	4050	4050	4060	4050	1760
614	20230922	091400	232861690	4050	4050	4050	4050	0
615	20230922	091300	232861690	4050	4040	4050	4040	343
616	20230922	091200	231473280	4040	4035	4045	4035	2439
617	20230922	091100	221624755	4035	4035	4040	4035	1632
618	20230922	091000	215038475	4040	4060	4060	4035	2350
619	20230922	090900	205527990	4060	4065	4070	4030	1286
620	20230922	090800	200301395	4065	4025	4065	4025	338
621	20230922	090700	198932385	4025	3995	4030	3990	8139
622	20230922	090600	166319385	4000	4005	4005	3995	14079
623	20230922	090500	110020015	4030	4000	4030	4000	5662
624	20230922	090400	87324825	4000	4005	4015	4000	3112
625	20230922	090300	74869730	4000	4015	4030	4000	10478
626	20230922	090200	32814550	4045	4030	4045	4015	1200
627	20230922	090100	27989845	4045	4085	4085	4045	55
628	20230922	090000	27767255	4085	4015	4085	4010	6913