KissMeData/389030/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205000	1281958445	4050	4050	4050	4050	9810
3	20230921	204900	1281958445	4050	4050	4050	4050	0
4	20230921	204800	1281958445	4050	4050	4050	4050	0
5	20230921	204700	1281958445	4050	4050	4050	4050	0
6	20230921	204600	1281958445	4050	4050	4050	4050	0
7	20230921	204500	1281958445	4050	4050	4050	4050	0
8	20230921	204400	1281958445	4050	4050	4050	4050	0
9	20230921	204300	1281958445	4050	4050	4050	4050	0
10	20230921	204200	1281958445	4050	4050	4050	4050	0
11	20230921	204100	1281958445	4050	4050	4050	4050	0
12	20230921	204000	1281958445	4050	4050	4050	4050	0
13	20230921	203900	1281958445	4050	4050	4050	4050	0
14	20230921	203800	1281958445	4050	4050	4050	4050	0
15	20230921	203700	1281958445	4050	4050	4050	4050	0
16	20230921	203600	1281958445	4050	4050	4050	4050	0
17	20230921	203500	1281958445	4050	4050	4050	4050	0
18	20230921	203400	1281958445	4050	4050	4050	4050	0
19	20230921	203300	1281958445	4050	4050	4050	4050	0
20	20230921	203200	1281958445	4050	4050	4050	4050	0
21	20230921	203100	1281958445	4050	4050	4050	4050	0
22	20230921	203000	1281958445	4050	4050	4050	4050	0
23	20230921	202900	1281958445	4050	4050	4050	4050	0
24	20230921	202800	1281958445	4050	4050	4050	4050	0
25	20230921	202700	1281958445	4050	4050	4050	4050	0
26	20230921	202600	1281958445	4050	4050	4050	4050	0
27	20230921	202500	1281958445	4050	4050	4050	4050	0
28	20230921	202400	1281958445	4050	4050	4050	4050	0
29	20230921	202300	1281958445	4050	4050	4050	4050	0
30	20230921	202200	1281958445	4050	4050	4050	4050	0
31	20230921	202100	1281958445	4050	4050	4050	4050	0
32	20230921	202000	1281958445	4050	4050	4050	4050	9810
33	20230921	201900	1281958445	4050	4050	4050	4050	0
34	20230921	201800	1281958445	4050	4050	4050	4050	0
35	20230921	201700	1281958445	4050	4050	4050	4050	0
36	20230921	201600	1281958445	4050	4050	4050	4050	0
37	20230921	201500	1281958445	4050	4050	4050	4050	0
38	20230921	201400	1281958445	4050	4050	4050	4050	0
39	20230921	201300	1281958445	4050	4050	4050	4050	0
40	20230921	201200	1281958445	4050	4050	4050	4050	0
41	20230921	201100	1281958445	4050	4050	4050	4050	0
42	20230921	201000	1281958445	4050	4050	4050	4050	0
43	20230921	200900	1281958445	4050	4050	4050	4050	0
44	20230921	200800	1281958445	4050	4050	4050	4050	0
45	20230921	200700	1281958445	4050	4050	4050	4050	0
46	20230921	200600	1281958445	4050	4050	4050	4050	0
47	20230921	200500	1281958445	4050	4050	4050	4050	0
48	20230921	200400	1281958445	4050	4050	4050	4050	0
49	20230921	200300	1281958445	4050	4050	4050	4050	0
50	20230921	200200	1281958445	4050	4050	4050	4050	0
51	20230921	200100	1281958445	4050	4050	4050	4050	0
52	20230921	200000	1281958445	4050	4050	4050	4050	0
53	20230921	195900	1281958445	4050	4050	4050	4050	0
54	20230921	195800	1281958445	4050	4050	4050	4050	0
55	20230921	195700	1281958445	4050	4050	4050	4050	0
56	20230921	195600	1281958445	4050	4050	4050	4050	0
57	20230921	195500	1281958445	4050	4050	4050	4050	0
58	20230921	195400	1281958445	4050	4050	4050	4050	0
59	20230921	195300	1281958445	4050	4050	4050	4050	0
60	20230921	195200	1281958445	4050	4050	4050	4050	0
61	20230921	195100	1281958445	4050	4050	4050	4050	0
62	20230921	195000	1281958445	4050	4050	4050	4050	9810
63	20230921	194900	1281958445	4050	4050	4050	4050	0
64	20230921	194800	1281958445	4050	4050	4050	4050	0
65	20230921	194700	1281958445	4050	4050	4050	4050	0
66	20230921	194600	1281958445	4050	4050	4050	4050	0
67	20230921	194500	1281958445	4050	4050	4050	4050	0
68	20230921	194400	1281958445	4050	4050	4050	4050	0
69	20230921	194300	1281958445	4050	4050	4050	4050	0
70	20230921	194200	1281958445	4050	4050	4050	4050	0
71	20230921	194100	1281958445	4050	4050	4050	4050	0
72	20230921	194000	1281958445	4050	4050	4050	4050	0
73	20230921	193900	1281958445	4050	4050	4050	4050	0
74	20230921	193800	1281958445	4050	4050	4050	4050	0
75	20230921	193700	1281958445	4050	4050	4050	4050	0
76	20230921	193600	1281958445	4050	4050	4050	4050	0
77	20230921	193500	1281958445	4050	4050	4050	4050	0
78	20230921	193400	1281958445	4050	4050	4050	4050	0
79	20230921	193300	1281958445	4050	4050	4050	4050	0
80	20230921	193200	1281958445	4050	4050	4050	4050	0
81	20230921	193100	1281958445	4050	4050	4050	4050	0
82	20230921	193000	1281958445	4050	4050	4050	4050	0
83	20230921	192900	1281958445	4050	4050	4050	4050	0
84	20230921	192800	1281958445	4050	4050	4050	4050	0
85	20230921	192700	1281958445	4050	4050	4050	4050	0
86	20230921	192600	1281958445	4050	4050	4050	4050	0
87	20230921	192500	1281958445	4050	4050	4050	4050	0
88	20230921	192400	1281958445	4050	4050	4050	4050	0
89	20230921	192300	1281958445	4050	4050	4050	4050	0
90	20230921	192200	1281958445	4050	4050	4050	4050	0
91	20230921	192100	1281958445	4050	4050	4050	4050	0
92	20230921	192000	1281958445	4050	4050	4050	4050	9810
93	20230921	191900	1281958445	4050	4050	4050	4050	0
94	20230921	191800	1281958445	4050	4050	4050	4050	0
95	20230921	191700	1281958445	4050	4050	4050	4050	0
96	20230921	191600	1281958445	4050	4050	4050	4050	0
97	20230921	191500	1281958445	4050	4050	4050	4050	0
98	20230921	191400	1281958445	4050	4050	4050	4050	0
99	20230921	191300	1281958445	4050	4050	4050	4050	0
100	20230921	191200	1281958445	4050	4050	4050	4050	0
101	20230921	191100	1281958445	4050	4050	4050	4050	0
102	20230921	191000	1281958445	4050	4050	4050	4050	0
103	20230921	190900	1281958445	4050	4050	4050	4050	0
104	20230921	190800	1281958445	4050	4050	4050	4050	0
105	20230921	190700	1281958445	4050	4050	4050	4050	0
106	20230921	190600	1281958445	4050	4050	4050	4050	0
107	20230921	190500	1281958445	4050	4050	4050	4050	0
108	20230921	190400	1281958445	4050	4050	4050	4050	0
109	20230921	190300	1281958445	4050	4050	4050	4050	0
110	20230921	190200	1281958445	4050	4050	4050	4050	0
111	20230921	190100	1281958445	4050	4050	4050	4050	0
112	20230921	190000	1281958445	4050	4050	4050	4050	0
113	20230921	185900	1281958445	4050	4050	4050	4050	0
114	20230921	185800	1281958445	4050	4050	4050	4050	0
115	20230921	185700	1281958445	4050	4050	4050	4050	0
116	20230921	185600	1281958445	4050	4050	4050	4050	0
117	20230921	185500	1281958445	4050	4050	4050	4050	0
118	20230921	185400	1281958445	4050	4050	4050	4050	0
119	20230921	185300	1281958445	4050	4050	4050	4050	0
120	20230921	185200	1281958445	4050	4050	4050	4050	0
121	20230921	185100	1281958445	4050	4050	4050	4050	0
122	20230921	185000	1281958445	4050	4050	4050	4050	9810
123	20230921	184900	1281958445	4050	4050	4050	4050	0
124	20230921	184800	1281958445	4050	4050	4050	4050	0
125	20230921	184700	1281958445	4050	4050	4050	4050	0
126	20230921	184600	1281958445	4050	4050	4050	4050	0
127	20230921	184500	1281958445	4050	4050	4050	4050	0
128	20230921	184400	1281958445	4050	4050	4050	4050	0
129	20230921	184300	1281958445	4050	4050	4050	4050	0
130	20230921	184200	1281958445	4050	4050	4050	4050	0
131	20230921	184100	1281958445	4050	4050	4050	4050	0
132	20230921	184000	1281958445	4050	4050	4050	4050	0
133	20230921	183900	1281958445	4050	4050	4050	4050	0
134	20230921	183800	1281958445	4050	4050	4050	4050	0
135	20230921	183700	1281958445	4050	4050	4050	4050	0
136	20230921	183600	1281958445	4050	4050	4050	4050	0
137	20230921	183500	1281958445	4050	4050	4050	4050	0
138	20230921	183400	1281958445	4050	4050	4050	4050	0
139	20230921	183300	1281958445	4050	4050	4050	4050	0
140	20230921	183200	1281958445	4050	4050	4050	4050	0
141	20230921	183100	1281958445	4050	4050	4050	4050	0
142	20230921	183000	1281958445	4050	4050	4050	4050	0
143	20230921	182900	1281958445	4050	4050	4050	4050	0
144	20230921	182800	1281958445	4050	4050	4050	4050	0
145	20230921	182700	1281958445	4050	4050	4050	4050	0
146	20230921	182600	1281958445	4050	4050	4050	4050	0
147	20230921	182500	1281958445	4050	4050	4050	4050	0
148	20230921	182400	1281958445	4050	4050	4050	4050	0
149	20230921	182300	1281958445	4050	4050	4050	4050	0
150	20230921	182200	1281958445	4050	4050	4050	4050	0
151	20230921	182100	1281958445	4050	4050	4050	4050	0
152	20230921	182000	1281958445	4050	4050	4050	4050	9810
153	20230921	181900	1281958445	4050	4050	4050	4050	0
154	20230921	181800	1281958445	4050	4050	4050	4050	0
155	20230921	181700	1281958445	4050	4050	4050	4050	0
156	20230921	181600	1281958445	4050	4050	4050	4050	0
157	20230921	181500	1281958445	4050	4050	4050	4050	0
158	20230921	181400	1281958445	4050	4050	4050	4050	0
159	20230921	181300	1281958445	4050	4050	4050	4050	0
160	20230921	181200	1281958445	4050	4050	4050	4050	0
161	20230921	181100	1281958445	4050	4050	4050	4050	0
162	20230921	181000	1281958445	4050	4050	4050	4050	0
163	20230921	180900	1281958445	4050	4050	4050	4050	0
164	20230921	180800	1281958445	4050	4050	4050	4050	0
165	20230921	180700	1281958445	4050	4050	4050	4050	0
166	20230921	180600	1281958445	4050	4050	4050	4050	0
167	20230921	180500	1281958445	4050	4050	4050	4050	0
168	20230921	180400	1281958445	4050	4050	4050	4050	0
169	20230921	180300	1281958445	4050	4050	4050	4050	0
170	20230921	180200	1281958445	4050	4050	4050	4050	0
171	20230921	180100	1281958445	4050	4050	4050	4050	0
172	20230921	180000	1281958445	4050	4050	4050	4050	0
173	20230921	175900	1281958445	4050	4050	4050	4050	0
174	20230921	175800	1281958445	4050	4050	4050	4050	0
175	20230921	175700	1281958445	4050	4050	4050	4050	0
176	20230921	175600	1281958445	4050	4050	4050	4050	0
177	20230921	175500	1281958445	4050	4050	4050	4050	0
178	20230921	175400	1281958445	4050	4050	4050	4050	0
179	20230921	175300	1281958445	4050	4050	4050	4050	0
180	20230921	175200	1281958445	4050	4050	4050	4050	0
181	20230921	175100	1281958445	4050	4050	4050	4050	0
182	20230921	175000	1281958445	4050	4050	4050	4050	9810
183	20230921	174900	1281958445	4050	4050	4050	4050	0
184	20230921	174800	1281958445	4050	4050	4050	4050	0
185	20230921	174700	1281958445	4050	4050	4050	4050	0
186	20230921	174600	1281958445	4050	4050	4050	4050	0
187	20230921	174500	1281958445	4050	4050	4050	4050	0
188	20230921	174400	1281958445	4050	4050	4050	4050	0
189	20230921	174300	1281958445	4050	4050	4050	4050	0
190	20230921	174200	1281958445	4050	4050	4050	4050	0
191	20230921	174100	1281958445	4050	4050	4050	4050	0
192	20230921	174000	1281958445	4050	4050	4050	4050	0
193	20230921	173900	1281958445	4050	4050	4050	4050	0
194	20230921	173800	1281958445	4050	4050	4050	4050	0
195	20230921	173700	1281958445	4050	4050	4050	4050	0
196	20230921	173600	1281958445	4050	4050	4050	4050	0
197	20230921	173500	1281958445	4050	4050	4050	4050	0
198	20230921	173400	1281958445	4050	4050	4050	4050	0
199	20230921	173300	1281958445	4050	4050	4050	4050	0
200	20230921	173200	1281958445	4050	4050	4050	4050	0
201	20230921	173100	1281958445	4050	4050	4050	4050	0
202	20230921	173000	1281958445	4050	4050	4050	4050	0
203	20230921	172900	1281958445	4050	4050	4050	4050	0
204	20230921	172800	1281958445	4050	4050	4050	4050	0
205	20230921	172700	1281958445	4050	4050	4050	4050	0
206	20230921	172600	1281958445	4050	4050	4050	4050	0
207	20230921	172500	1281958445	4050	4050	4050	4050	0
208	20230921	172400	1281958445	4050	4050	4050	4050	0
209	20230921	172300	1281958445	4050	4050	4050	4050	0
210	20230921	172200	1281958445	4050	4050	4050	4050	0
211	20230921	172100	1281958445	4050	4050	4050	4050	0
212	20230921	172000	1281958445	4050	4050	4050	4050	9810
213	20230921	171900	1281958445	4050	4050	4050	4050	0
214	20230921	171800	1281958445	4050	4050	4050	4050	0
215	20230921	171700	1281958445	4050	4050	4050	4050	0
216	20230921	171600	1281958445	4050	4050	4050	4050	0
217	20230921	171500	1281958445	4050	4050	4050	4050	0
218	20230921	171400	1281958445	4050	4050	4050	4050	0
219	20230921	171300	1281958445	4050	4050	4050	4050	0
220	20230921	171200	1281958445	4050	4050	4050	4050	0
221	20230921	171100	1281958445	4050	4050	4050	4050	0
222	20230921	171000	1281958445	4050	4050	4050	4050	0
223	20230921	170900	1281958445	4050	4050	4050	4050	0
224	20230921	170800	1281958445	4050	4050	4050	4050	0
225	20230921	170700	1281958445	4050	4050	4050	4050	0
226	20230921	170600	1281958445	4050	4050	4050	4050	0
227	20230921	170500	1281958445	4050	4050	4050	4050	0
228	20230921	170400	1281958445	4050	4050	4050	4050	0
229	20230921	170300	1281958445	4050	4050	4050	4050	0
230	20230921	170200	1281958445	4050	4050	4050	4050	0
231	20230921	170100	1281958445	4050	4050	4050	4050	0
232	20230921	170000	1281958445	4050	4050	4050	4050	0
233	20230921	165900	1281958445	4050	4050	4050	4050	0
234	20230921	165800	1281958445	4050	4050	4050	4050	0
235	20230921	165700	1281958445	4050	4050	4050	4050	0
236	20230921	165600	1281958445	4050	4050	4050	4050	0
237	20230921	165500	1281958445	4050	4050	4050	4050	0
238	20230921	165400	1281958445	4050	4050	4050	4050	0
239	20230921	165300	1281958445	4050	4050	4050	4050	0
240	20230921	165200	1281958445	4050	4050	4050	4050	0
241	20230921	165100	1281958445	4050	4050	4050	4050	0
242	20230921	165000	1281958445	4050	4050	4050	4050	9810
243	20230921	164900	1281958445	4050	4050	4050	4050	0
244	20230921	164800	1281958445	4050	4050	4050	4050	0
245	20230921	164700	1281958445	4050	4050	4050	4050	0
246	20230921	164600	1281958445	4050	4050	4050	4050	0
247	20230921	164500	1281958445	4050	4050	4050	4050	0
248	20230921	164400	1281958445	4050	4050	4050	4050	0
249	20230921	164300	1281958445	4050	4050	4050	4050	0
250	20230921	164200	1281958445	4050	4050	4050	4050	0
251	20230921	164100	1281958445	4050	4050	4050	4050	0
252	20230921	164000	1281958445	4050	4050	4050	4050	0
253	20230921	163900	1281958445	4050	4050	4050	4050	0
254	20230921	163800	1281958445	4050	4050	4050	4050	0
255	20230921	163700	1281958445	4050	4050	4050	4050	0
256	20230921	163600	1281958445	4050	4050	4050	4050	0
257	20230921	163500	1281958445	4050	4050	4050	4050	0
258	20230921	163400	1281958445	4050	4050	4050	4050	0
259	20230921	163300	1281958445	4050	4050	4050	4050	0
260	20230921	163200	1281958445	4050	4050	4050	4050	0
261	20230921	163100	1281958445	4050	4050	4050	4050	0
262	20230921	163000	1281958445	4050	4050	4050	4050	0
263	20230921	162900	1281958445	4050	4050	4050	4050	0
264	20230921	162800	1281958445	4050	4050	4050	4050	0
265	20230921	162700	1281958445	4050	4050	4050	4050	0
266	20230921	162600	1281958445	4050	4050	4050	4050	0
267	20230921	162500	1281958445	4050	4050	4050	4050	0
268	20230921	162400	1281958445	4050	4050	4050	4050	0
269	20230921	162300	1281958445	4050	4050	4050	4050	0
270	20230921	162200	1281958445	4050	4050	4050	4050	0
271	20230921	162100	1281958445	4050	4050	4050	4050	0
272	20230921	162000	1281958445	4050	4050	4050	4050	9810
273	20230921	161900	1281958445	4050	4050	4050	4050	0
274	20230921	161800	1281958445	4050	4050	4050	4050	0
275	20230921	161700	1281958445	4050	4050	4050	4050	0
276	20230921	161600	1281958445	4050	4050	4050	4050	0
277	20230921	161500	1281958445	4050	4050	4050	4050	0
278	20230921	161400	1281958445	4050	4050	4050	4050	0
279	20230921	161300	1281958445	4050	4050	4050	4050	0
280	20230921	161200	1281958445	4050	4050	4050	4050	0
281	20230921	161100	1281958445	4050	4050	4050	4050	0
282	20230921	161000	1281958445	4050	4050	4050	4050	0
283	20230921	160900	1281958445	4050	4050	4050	4050	0
284	20230921	160800	1281958445	4050	4050	4050	4050	0
285	20230921	160700	1281958445	4050	4050	4050	4050	0
286	20230921	160600	1281958445	4050	4050	4050	4050	0
287	20230921	160500	1281958445	4050	4050	4050	4050	0
288	20230921	160400	1281958445	4050	4050	4050	4050	0
289	20230921	160300	1281958445	4050	4050	4050	4050	0
290	20230921	160200	1281958445	4050	4050	4050	4050	0
291	20230921	160100	1281958445	4050	4050	4050	4050	0
292	20230921	160000	1281958445	4050	4050	4050	4050	0
293	20230921	155900	1281958445	4050	4050	4050	4050	0
294	20230921	155800	1281958445	4050	4050	4050	4050	0
295	20230921	155700	1281958445	4050	4050	4050	4050	0
296	20230921	155600	1281958445	4050	4050	4050	4050	0
297	20230921	155500	1281958445	4050	4050	4050	4050	0
298	20230921	155400	1281958445	4050	4050	4050	4050	0
299	20230921	155300	1281958445	4050	4050	4050	4050	0
300	20230921	155200	1281958445	4050	4050	4050	4050	0
301	20230921	155100	1281958445	4050	4050	4050	4050	0
302	20230921	155000	1281958445	4050	4050	4050	4050	9810
303	20230921	154900	1281958445	4050	4050	4050	4050	0
304	20230921	154800	1281958445	4050	4050	4050	4050	0
305	20230921	154700	1281958445	4050	4050	4050	4050	0
306	20230921	154600	1281958445	4050	4050	4050	4050	0
307	20230921	154500	1281958445	4050	4050	4050	4050	0
308	20230921	154400	1281958445	4050	4050	4050	4050	0
309	20230921	154300	1281958445	4050	4050	4050	4050	0
310	20230921	154200	1281958445	4050	4050	4050	4050	0
311	20230921	154100	1281958445	4050	4050	4050	4050	0
312	20230921	154000	1281958445	4050	4050	4050	4050	0
313	20230921	153900	1281958445	4050	4050	4050	4050	0
314	20230921	153800	1281958445	4050	4050	4050	4050	0
315	20230921	153700	1281958445	4050	4050	4050	4050	0
316	20230921	153600	1281958445	4050	4050	4050	4050	0
317	20230921	153500	1281958445	4050	4050	4050	4050	0
318	20230921	153400	1281958445	4050	4050	4050	4050	0
319	20230921	153300	1281958445	4050	4050	4050	4050	0
320	20230921	153200	1281958445	4050	4050	4050	4050	0
321	20230921	153100	1281958445	4050	4050	4050	4050	0
322	20230921	153000	1281958445	4050	4050	4050	4050	9810
323	20230921	152900	1242227945	4045	4045	4045	4045	0
324	20230921	152800	1242227945	4045	4045	4045	4045	0
325	20230921	152700	1242227945	4045	4045	4045	4045	0
326	20230921	152600	1242227945	4045	4045	4045	4045	0
327	20230921	152500	1242227945	4045	4045	4045	4045	0
328	20230921	152400	1242227945	4045	4045	4045	4045	0
329	20230921	152300	1242227945	4045	4045	4045	4045	0
330	20230921	152200	1242227945	4045	4045	4045	4045	0
331	20230921	152100	1242227945	4045	4045	4045	4045	0
332	20230921	152000	1242227945	4045	4045	4045	4045	0
333	20230921	151900	1242227945	4045	4060	4060	4045	1100
334	20230921	151800	1237769445	4060	4060	4065	4045	2484
335	20230921	151700	1227683655	4065	4065	4065	4060	374
336	20230921	151600	1226164665	4060	4060	4060	4060	42
337	20230921	151500	1225994145	4060	4040	4060	4040	74
338	20230921	151400	1225694990	4040	4045	4045	4040	404
339	20230921	151300	1224061400	4040	4045	4045	4040	20
340	20230921	151200	1223980535	4040	4050	4065	4040	8055
341	20230921	151100	1191424145	4050	4070	4070	4050	102
342	20230921	151000	1191011025	4050	4065	4065	4040	17271
343	20230921	150900	1121100060	4065	4070	4070	4065	217
344	20230921	150800	1120217945	4070	4070	4070	4070	204
345	20230921	150700	1119387665	4070	4070	4070	4070	11
346	20230921	150600	1119342895	4070	4070	4070	4070	22
347	20230921	150500	1119253355	4070	4070	4070	4070	401
348	20230921	150400	1117621285	4070	4070	4070	4070	0
349	20230921	150300	1117621285	4070	4070	4075	4070	601
350	20230921	150200	1115175165	4070	4085	4085	4070	36
351	20230921	150100	1115028555	4085	4085	4085	4085	11
352	20230921	150000	1114983620	4065	4070	4070	4065	1312
353	20230921	145900	1109650180	4070	4065	4070	4065	74
354	20230921	145800	1109349025	4070	4070	4070	4070	322
355	20230921	145700	1108038485	4070	4070	4070	4070	0
356	20230921	145600	1108038485	4070	4070	4070	4070	1
357	20230921	145500	1108034415	4070	4065	4070	4065	125
358	20230921	145400	1107526165	4065	4080	4080	4065	2334
359	20230921	145300	1098025330	4085	4085	4085	4085	1
360	20230921	145200	1098021245	4075	4080	4080	4075	131
361	20230921	145100	1097487375	4080	4080	4080	4080	3
362	20230921	145000	1097475135	4080	4080	4080	4080	215
363	20230921	144900	1096597935	4075	4080	4120	4075	6020
364	20230921	144800	1071920720	4075	4075	4075	4075	7
365	20230921	144700	1071892195	4075	4080	4080	4075	130
366	20230921	144600	1071362345	4090	4090	4090	4090	50
367	20230921	144500	1071157845	4090	4090	4090	4090	0
368	20230921	144400	1071157845	4090	4080	4090	4075	228
369	20230921	144300	1070226745	4085	4070	4085	4070	600
370	20230921	144200	1067779160	4070	4075	4075	4070	1518
371	20230921	144100	1061598580	4080	4090	4090	4080	62
372	20230921	144000	1061345610	4080	4080	4080	4080	0
373	20230921	143900	1061345610	4080	4090	4090	4080	1460
374	20230921	143800	1055386910	4090	4090	4090	4090	570
375	20230921	143700	1053055610	4090	4090	4090	4090	228
376	20230921	143600	1052123090	4090	4090	4090	4090	65
377	20230921	143500	1051857240	4090	4100	4100	4090	410
378	20230921	143400	1050179900	4100	4100	4100	4100	522
379	20230921	143300	1048039700	4100	4100	4100	4100	16
380	20230921	143200	1047974100	4105	4100	4105	4100	141
381	20230921	143100	1047395995	4100	4100	4100	4100	296
382	20230921	143000	1046182395	4100	4100	4110	4100	1887
383	20230921	142900	1038445375	4100	4100	4100	4100	2
384	20230921	142800	1038437175	4100	4100	4100	4100	0
385	20230921	142700	1038437175	4100	4100	4100	4100	2060
386	20230921	142600	1029991175	4100	4100	4100	4100	631
387	20230921	142500	1027404075	4100	4100	4100	4100	65
388	20230921	142400	1027137575	4110	4100	4110	4100	43
389	20230921	142300	1026961255	4100	4100	4100	4100	43
390	20230921	142200	1026784955	4100	4100	4100	4100	1083
391	20230921	142100	1022344655	4100	4100	4100	4100	64
392	20230921	142000	1022082255	4115	4115	4115	4115	45
393	20230921	141900	1021897080	4115	4120	4120	4115	25
394	20230921	141800	1021794105	4115	4115	4115	4115	60
395	20230921	141700	1021547205	4115	4115	4115	4115	60
396	20230921	141600	1021300305	4120	4120	4120	4120	1
397	20230921	141500	1021296185	4115	4115	4115	4115	2
398	20230921	141400	1021287955	4115	4115	4115	4115	800
399	20230921	141300	1017995955	4090	4100	4100	4090	1301
400	20230921	141200	1012673725	4120	4120	4120	4120	0
401	20230921	141100	1012673725	4120	4120	4120	4120	61
402	20230921	141000	1012422405	4100	4115	4120	4100	3247
403	20230921	140900	999098345	4115	4110	4115	4110	1714
404	20230921	140800	992045260	4115	4110	4115	4110	65
405	20230921	140700	991777855	4110	4110	4110	4110	81
406	20230921	140600	991444945	4110	4110	4110	4110	300
407	20230921	140500	990211945	4115	4115	4115	4115	631
408	20230921	140400	987615380	4115	4115	4115	4115	5
409	20230921	140300	987594805	4115	4115	4115	4115	62
410	20230921	140200	987339675	4115	4120	4120	4115	332
411	20230921	140100	985972495	4115	4115	4115	4115	1058
412	20230921	140000	981618825	4115	4115	4115	4115	20
413	20230921	135900	981536525	4115	4115	4115	4115	0
414	20230921	135800	981536525	4115	4120	4125	4115	39
415	20230921	135700	981376005	4120	4120	4120	4115	1010
416	20230921	135600	977214845	4120	4125	4125	4120	266
417	20230921	135500	976117640	4125	4125	4125	4125	1
418	20230921	135400	976113515	4120	4120	4120	4120	2
419	20230921	135300	976105275	4120	4120	4120	4120	7
420	20230921	135200	976076435	4120	4125	4125	4120	63
421	20230921	135100	975816570	4130	4130	4130	4125	139
422	20230921	135000	975242505	4130	4130	4130	4130	4
423	20230921	134900	975225985	4130	4135	4135	4130	689
424	20230921	134800	972378255	4135	4135	4135	4135	90
425	20230921	134700	972006105	4140	4135	4140	4135	494
426	20230921	134600	969961160	4135	4140	4140	4130	248
427	20230921	134500	968934590	4140	4135	4140	4135	897
428	20230921	134400	965223125	4135	4130	4135	4130	528
429	20230921	134300	963042145	4120	4100	4120	4100	1905
430	20230921	134200	955202275	4100	4100	4100	4100	4
431	20230921	134100	955185875	4100	4110	4110	4100	132
432	20230921	134000	954644395	4110	4110	4110	4110	0
433	20230921	133900	954644395	4110	4110	4110	4110	0
434	20230921	133800	954644395	4110	4100	4110	4100	828
435	20230921	133700	951243365	4100	4100	4100	4100	580
436	20230921	133600	948865365	4105	4090	4105	4090	4206
437	20230921	133500	931628065	4090	4075	4090	4075	100
438	20230921	133400	931219485	4075	4060	4075	4060	317
439	20230921	133300	929931265	4060	4060	4060	4060	60
440	20230921	133200	929687665	4060	4060	4060	4060	2050
441	20230921	133100	921364665	4060	4060	4060	4060	59
442	20230921	133000	921125125	4060	4060	4060	4060	0
443	20230921	132900	921125125	4060	4060	4060	4060	150
444	20230921	132800	920516125	4060	4060	4060	4060	0
445	20230921	132700	920516125	4060	4070	4070	4060	101
446	20230921	132600	920105765	4070	4070	4070	4070	50
447	20230921	132500	919902265	4070	4070	4070	4070	536
448	20230921	132400	917720745	4060	4060	4060	4060	0
449	20230921	132300	917720745	4060	4060	4060	4060	0
450	20230921	132200	917720745	4060	4060	4060	4060	0
451	20230921	132100	917720745	4060	4060	4060	4060	75
452	20230921	132000	917416245	4060	4070	4070	4060	70
453	20230921	131900	917131980	4070	4070	4070	4070	294
454	20230921	131800	915935400	4070	4070	4070	4070	1
455	20230921	131700	915931330	4070	4070	4070	4070	1
456	20230921	131600	915927260	4075	4075	4075	4075	11
457	20230921	131500	915882435	4065	4065	4065	4065	0
458	20230921	131400	915882435	4065	4055	4065	4055	2909
459	20230921	131300	904061980	4055	4055	4060	4055	2527
460	20230921	131200	893812495	4055	4055	4055	4055	3211
461	20230921	131100	880791890	4055	4055	4055	4055	367
462	20230921	131000	879303705	4055	4060	4060	4055	64
463	20230921	130900	879044180	4060	4055	4060	4055	276
464	20230921	130800	877924945	4055	4055	4055	4055	308
465	20230921	130700	876676005	4060	4055	4060	4055	1150
466	20230921	130600	872012005	4055	4055	4055	4055	178
467	20230921	130500	871290215	4055	4060	4060	4055	23
468	20230921	130400	871196850	4065	4065	4065	4065	69
469	20230921	130300	870916365	4065	4065	4065	4065	50
470	20230921	130200	870713115	4055	4055	4055	4055	1658
471	20230921	130100	863989925	4055	4075	4080	4055	2000
472	20230921	130000	855860690	4070	4070	4070	4070	7
473	20230921	125900	855832200	4070	4070	4075	4060	2275
474	20230921	125800	846581565	4075	4065	4075	4065	315
475	20230921	125700	845299510	4070	4070	4070	4070	0
476	20230921	125600	845299510	4070	4070	4070	4070	0
477	20230921	125500	845299510	4070	4075	4075	4065	1050
478	20230921	125400	841021035	4075	4050	4075	4050	131
479	20230921	125300	840490060	4050	4055	4060	4050	3912
480	20230921	125200	824619670	4055	4055	4055	4055	1080
481	20230921	125100	820240270	4055	4055	4055	4055	1039
482	20230921	125000	816027125	4055	4060	4075	4055	2741
483	20230921	124900	804902150	4075	4075	4075	4075	11
484	20230921	124800	804857325	4075	4075	4075	4075	0
485	20230921	124700	804857325	4075	4060	4075	4055	2107
486	20230921	124600	796304955	4060	4065	4065	4060	200
487	20230921	124500	795492830	4070	4065	4070	4065	805
488	20230921	124400	792220500	4065	4065	4065	4065	1343
489	20230921	124300	786761205	4065	4070	4070	4065	333
490	20230921	124200	785407055	4070	4075	4075	4070	2353
491	20230921	124100	775828715	4075	4075	4075	4075	141
492	20230921	124000	775254140	4075	4075	4075	4075	0
493	20230921	123900	775254140	4075	4080	4080	4075	1068
494	20230921	123800	770902035	4080	4080	4080	4080	675
495	20230921	123700	768148035	4080	4080	4080	4080	200
496	20230921	123600	767332035	4085	4085	4085	4085	149
497	20230921	123500	766723370	4085	4085	4085	4085	750
498	20230921	123400	763659620	4085	4090	4090	4085	3
499	20230921	123300	763647360	4085	4085	4085	4085	634
500	20230921	123200	761057470	4085	4085	4085	4085	324
501	20230921	123100	759733930	4085	4085	4085	4085	1
502	20230921	123000	759729845	4085	4085	4085	4085	0
503	20230921	122900	759729845	4085	4090	4090	4085	308
504	20230921	122800	758471625	4085	4090	4090	4085	60
505	20230921	122700	758226400	4085	4085	4085	4085	30
506	20230921	122600	758103850	4085	4085	4085	4085	0
507	20230921	122500	758103850	4085	4085	4085	4085	70
508	20230921	122400	757817900	4095	4095	4095	4090	84
509	20230921	122300	757473950	4085	4085	4095	4085	33
510	20230921	122200	757339135	4090	4095	4095	4090	6
511	20230921	122100	757314590	4095	4095	4095	4095	1
512	20230921	122000	757310495	4095	4090	4095	4090	96
513	20230921	121900	756917850	4090	4090	4095	4090	68
514	20230921	121800	756639675	4090	4090	4090	4090	2
515	20230921	121700	756631495	4090	4090	4090	4090	100
516	20230921	121600	756222495	4095	4095	4095	4095	52
517	20230921	121500	756009555	4095	4095	4095	4095	0
518	20230921	121400	756009555	4095	4090	4095	4090	180
519	20230921	121300	755273330	4090	4085	4090	4085	61
520	20230921	121200	755024140	4085	4090	4090	4085	29
521	20230921	121100	754905555	4090	4090	4090	4090	152
522	20230921	121000	754283875	4090	4090	4090	4090	1
523	20230921	120900	754279785	4085	4085	4085	4085	212
524	20230921	120800	753413765	4085	4085	4085	4085	150
525	20230921	120700	752801015	4080	4080	4080	4080	200
526	20230921	120600	751985015	4080	4080	4080	4080	738
527	20230921	120500	748973975	4080	4080	4080	4080	901
528	20230921	120400	745297895	4080	4075	4080	4075	110
529	20230921	120300	744849595	4080	4080	4080	4080	242
530	20230921	120200	743862235	4080	4080	4080	4080	503
531	20230921	120100	741809995	4080	4075	4080	4075	80
532	20230921	120000	741483765	4085	4085	4085	4085	250
533	20230921	115900	740462515	4090	4090	4090	4090	345
534	20230921	115800	739051465	4090	4100	4100	4090	28
535	20230921	115700	738936890	4125	4125	4125	4125	0
536	20230921	115600	738936890	4125	4080	4125	4075	4379
537	20230921	115500	721000935	4080	4080	4080	4080	197
538	20230921	115400	720197175	4100	4100	4100	4100	0
539	20230921	115300	720197175	4100	4100	4100	4100	1
540	20230921	115200	720193075	4080	4080	4080	4080	145
541	20230921	115100	719601475	4080	4080	4080	4080	241
542	20230921	115000	718618195	4080	4080	4080	4080	0
543	20230921	114900	718618195	4080	4080	4080	4080	0
544	20230921	114800	718618195	4080	4095	4095	4080	1003
545	20230921	114700	714523090	4095	4105	4105	4095	2632
546	20230921	114600	703731905	4100	4100	4100	4100	57
547	20230921	114500	703498205	4100	4100	4100	4100	13
548	20230921	114400	703444905	4105	4100	4105	4100	101
549	20230921	114300	703030790	4100	4095	4100	4095	251
550	20230921	114200	702001700	4095	4095	4095	4095	180
551	20230921	114100	701264600	4095	4095	4095	4095	0
552	20230921	114000	701264600	4095	4095	4095	4095	0
553	20230921	113900	701264600	4095	4095	4095	4095	178
554	20230921	113800	700535690	4090	4090	4090	4090	151
555	20230921	113700	699918100	4090	4090	4090	4090	33
556	20230921	113600	699783130	4100	4100	4100	4100	0
557	20230921	113500	699783130	4100	4100	4100	4100	1
558	20230921	113400	699779030	4075	4075	4075	4075	0
559	20230921	113300	699779030	4075	4075	4075	4075	0
560	20230921	113200	699779030	4075	4075	4075	4075	907
561	20230921	113100	696083005	4075	4075	4075	4075	228
562	20230921	113000	695153905	4075	4075	4075	4075	50
563	20230921	112900	694950155	4075	4090	4090	4075	1674
564	20230921	112800	688119580	4100	4100	4100	4100	1028
565	20230921	112700	683904780	4100	4100	4100	4100	30
566	20230921	112600	683781780	4105	4105	4105	4105	100
567	20230921	112500	683371280	4100	4100	4100	4100	0
568	20230921	112400	683371280	4100	4105	4105	4100	164
569	20230921	112300	682698065	4110	4105	4110	4105	623
570	20230921	112200	680140645	4105	4105	4105	4105	15
571	20230921	112100	680079070	4120	4120	4120	4120	1
572	20230921	112000	680074950	4105	4105	4105	4105	122
573	20230921	111900	679574140	4100	4100	4100	4100	17
574	20230921	111800	679504440	4100	4100	4100	4100	2137
575	20230921	111700	670742740	4100	4100	4100	4100	0
576	20230921	111600	670742740	4100	4100	4100	4100	3
577	20230921	111500	670730440	4080	4080	4080	4080	0
578	20230921	111400	670730440	4080	4085	4100	4080	568
579	20230921	111300	668412230	4085	4085	4085	4085	88
580	20230921	111200	668052750	4085	4090	4090	4085	16
581	20230921	111100	667987315	4090	4105	4105	4090	1010
582	20230921	111000	663852385	4110	4110	4115	4105	219
583	20230921	110900	662952035	4110	4105	4110	4105	74
584	20230921	110800	662647915	4115	4105	4115	4105	231
585	20230921	110700	661698100	4100	4090	4100	4085	1696
586	20230921	110600	654745180	4090	4090	4090	4090	320
587	20230921	110500	653436380	4090	4090	4090	4090	60
588	20230921	110400	653190980	4090	4090	4090	4090	50
589	20230921	110300	652986480	4100	4100	4115	4100	1830
590	20230921	110200	645481310	4100	4115	4115	4100	1066
591	20230921	110100	641110560	4115	4120	4120	4115	40
592	20230921	110000	640945810	4125	4100	4130	4100	260
593	20230921	105900	639879700	4100	4100	4100	4100	3153
594	20230921	105800	626952400	4085	4085	4085	4085	150
595	20230921	105700	626339650	4100	4100	4100	4100	0
596	20230921	105600	626339650	4100	4085	4105	4085	3155
597	20230921	105500	613404175	4090	4105	4105	4090	1761
598	20230921	105400	606184035	4105	4105	4105	4105	0
599	20230921	105300	606184035	4105	4110	4110	4105	400
600	20230921	105200	604541435	4130	4130	4130	4130	0
601	20230921	105100	604541435	4130	4130	4130	4130	50
602	20230921	105000	604334935	4135	4135	4135	4135	0
603	20230921	104900	604334935	4135	4135	4135	4135	0
604	20230921	104800	604334935	4135	4135	4135	4135	0
605	20230921	104700	604334935	4135	4135	4135	4135	3
606	20230921	104600	604322530	4135	4135	4135	4135	5
607	20230921	104500	604301855	4135	4130	4140	4130	243
608	20230921	104400	603297450	4130	4130	4130	4130	3
609	20230921	104300	603285060	4135	4135	4135	4105	241
610	20230921	104200	602291225	4140	4135	4140	4135	100
611	20230921	104100	601877360	4140	4135	4140	4135	185
612	20230921	104000	601112380	4135	4130	4135	4100	1876
613	20230921	103900	593412790	4135	4130	4135	4130	102
614	20230921	103800	592991520	4135	4130	4135	4130	2
615	20230921	103700	592983255	4135	4130	4135	4130	128
616	20230921	103600	592454560	4140	4140	4140	4140	0
617	20230921	103500	592454560	4140	4140	4140	4140	2
618	20230921	103400	592446280	4145	4130	4145	4100	2035
619	20230921	103300	584026095	4130	4110	4130	4110	3076
620	20230921	103200	571342600	4110	4080	4110	4080	697
621	20230921	103100	568479490	4105	4105	4105	4090	6334
622	20230921	103000	542543355	4105	4090	4105	4090	2002
623	20230921	102900	534340520	4095	4065	4095	4065	202
624	20230921	102800	533515480	4065	4070	4070	4065	367
625	20230921	102700	532023330	4070	4095	4095	4070	170
626	20230921	102600	531327655	4095	4100	4100	4095	387
627	20230921	102500	529742885	4100	4120	4120	4100	2598
628	20230921	102400	519088525	4120	4060	4120	4060	7271
629	20230921	102300	489328255	4065	4065	4065	4065	32
630	20230921	102200	489198175	4065	4065	4065	4065	0
631	20230921	102100	489198175	4065	4060	4065	4045	757
632	20230921	102000	486126690	4060	4045	4065	4045	1537
633	20230921	101900	479887775	4060	4060	4060	4055	2717
634	20230921	101800	468870225	4055	4055	4060	4045	2434
635	20230921	101700	459006425	4070	4075	4075	4055	903
636	20230921	101600	455342745	4075	4075	4075	4060	1311
637	20230921	101500	450020040	4065	4065	4065	4065	1323
638	20230921	101400	444642045	4065	4075	4075	4065	735
639	20230921	101300	441654260	4075	4065	4075	4065	11
640	20230921	101200	441609535	4065	4085	4085	4065	2197
641	20230921	101100	432674145	4095	4095	4095	4095	0
642	20230921	101000	432674145	4095	4070	4095	4070	13
643	20230921	100900	432621185	4095	4100	4100	4070	202
644	20230921	100800	431798985	4100	4080	4100	4080	2
645	20230921	100700	431790805	4100	4060	4100	4060	522
646	20230921	100600	429669395	4045	4045	4045	4045	386
647	20230921	100500	428108025	4045	4050	4055	4045	3341
648	20230921	100400	414562740	4050	4040	4055	4040	316
649	20230921	100300	413282850	4035	4050	4055	4035	2796
650	20230921	100200	401971405	4055	4055	4055	4055	45
651	20230921	100100	401788930	4055	4065	4065	4055	2127
652	20230921	100000	393159925	4065	4080	4080	4065	6732
653	20230921	095900	365783245	4100	4100	4100	4100	0
654	20230921	095800	365783245	4100	4100	4100	4080	5941
655	20230921	095700	341532670	4090	4105	4105	4090	1667
656	20230921	095600	334714250	4105	4105	4105	4105	5
657	20230921	095500	334693725	4105	4100	4105	4090	123
658	20230921	095400	334189790	4105	4110	4110	4100	129
659	20230921	095300	333660690	4110	4110	4110	4110	0
660	20230921	095200	333660690	4110	4090	4110	4090	682
661	20230921	095100	330864150	4100	4090	4100	4090	355
662	20230921	095000	329412160	4090	4080	4090	4080	802
663	20230921	094900	326136575	4080	4080	4080	4080	194
664	20230921	094800	325345055	4080	4080	4080	4080	2043
665	20230921	094700	317009615	4080	4075	4080	4075	74
666	20230921	094600	316707995	4070	4075	4075	4070	79
667	20230921	094500	316386375	4065	4065	4065	4060	201
668	20230921	094400	315569875	4065	4065	4065	4060	322
669	20230921	094300	314261015	4060	4065	4065	4060	2514
670	20230921	094200	304046955	4065	4075	4075	4060	4943
671	20230921	094100	283937870	4080	4090	4090	4080	3817
672	20230921	094000	268347805	4085	4090	4090	4085	970
673	20230921	093900	264381005	4095	4110	4110	4095	795
674	20230921	093800	261115385	4115	4115	4115	4115	64
675	20230921	093700	260852025	4115	4115	4115	4115	1
676	20230921	093600	260847910	4115	4115	4115	4115	90
677	20230921	093500	260477560	4100	4100	4100	4100	1430
678	20230921	093400	254614560	4100	4100	4100	4100	46
679	20230921	093300	254425960	4090	4090	4100	4090	2369
680	20230921	093200	244718560	4090	4090	4100	4090	775
681	20230921	093100	241548780	4090	4100	4100	4090	421
682	20230921	093000	239826785	4100	4090	4115	4090	384
683	20230921	092900	238256190	4090	4090	4115	4090	534
684	20230921	092800	236072105	4090	4110	4115	4090	237
685	20230921	092700	235099445	4115	4115	4115	4115	0
686	20230921	092600	235099445	4115	4090	4125	4085	981
687	20230921	092500	231072475	4115	4115	4115	4085	903
688	20230921	092400	227376745	4115	4120	4120	4110	12
689	20230921	092300	227327380	4120	4095	4120	4090	1250
690	20230921	092200	222183080	4090	4105	4120	4080	11813
691	20230921	092100	173905335	4120	4125	4130	4105	4704
692	20230921	092000	154563000	4125	4115	4125	4110	8294
693	20230921	091900	120432440	4115	4110	4115	4110	1572
694	20230921	091800	113965520	4115	4145	4160	4110	5437
695	20230921	091700	91520150	4165	4150	4165	4150	9
696	20230921	091600	91482720	4135	4140	4170	4135	1267
697	20230921	091500	86237285	4140	4135	4140	4135	448
698	20230921	091400	84384775	4125	4140	4140	4125	104
699	20230921	091300	83955310	4125	4135	4145	4125	450
700	20230921	091200	82097015	4135	4145	4150	4130	2988
701	20230921	091100	69736450	4150	4160	4165	4150	414
702	20230921	091000	68014600	4175	4185	4185	4170	40
703	20230921	090900	67847595	4170	4175	4175	4170	1039
704	20230921	090800	63509820	4190	4140	4190	4130	5078
705	20230921	090700	42368215	4135	4135	4135	4135	0
706	20230921	090600	42368215	4135	4135	4135	4135	504
707	20230921	090500	40284175	4135	4155	4160	4135	730
708	20230921	090400	37258110	4155	4170	4170	4155	101
709	20230921	090300	36838440	4140	4140	4140	4135	1264
710	20230921	090200	31605705	4140	4135	4165	4130	2089
711	20230921	090100	22938635	4135	4130	4135	4130	505
712	20230921	090000	20852970	4130	4170	4175	4125	4955