KissMeData/057030/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192400	4488779875	4060	4060	4060	4060	6829
3	20230918	192300	4488779875	4060	4060	4060	4060	0
4	20230918	192200	4488779875	4060	4060	4060	4060	0
5	20230918	192100	4488779875	4060	4060	4060	4060	0
6	20230918	192000	4488779875	4060	4060	4060	4060	0
7	20230918	191900	4488779875	4060	4060	4060	4060	0
8	20230918	191800	4488779875	4060	4060	4060	4060	0
9	20230918	191700	4488779875	4060	4060	4060	4060	0
10	20230918	191600	4488779875	4060	4060	4060	4060	0
11	20230918	191500	4488779875	4060	4060	4060	4060	0
12	20230918	191400	4488779875	4060	4060	4060	4060	0
13	20230918	191300	4488779875	4060	4060	4060	4060	0
14	20230918	191200	4488779875	4060	4060	4060	4060	0
15	20230918	191100	4488779875	4060	4060	4060	4060	0
16	20230918	191000	4488779875	4060	4060	4060	4060	0
17	20230918	190900	4488779875	4060	4060	4060	4060	0
18	20230918	190800	4488779875	4060	4060	4060	4060	0
19	20230918	190700	4488779875	4060	4060	4060	4060	0
20	20230918	190600	4488779875	4060	4060	4060	4060	0
21	20230918	190500	4488779875	4060	4060	4060	4060	0
22	20230918	190400	4488779875	4060	4060	4060	4060	0
23	20230918	190300	4488779875	4060	4060	4060	4060	0
24	20230918	190200	4488779875	4060	4060	4060	4060	0
25	20230918	190100	4488779875	4060	4060	4060	4060	0
26	20230918	190000	4488779875	4060	4060	4060	4060	0
27	20230918	185900	4488779875	4060	4060	4060	4060	0
28	20230918	185800	4488779875	4060	4060	4060	4060	0
29	20230918	185700	4488779875	4060	4060	4060	4060	0
30	20230918	185600	4488779875	4060	4060	4060	4060	0
31	20230918	185500	4488779875	4060	4060	4060	4060	0
32	20230918	185400	4488779875	4060	4060	4060	4060	6829
33	20230918	185300	4488779875	4060	4060	4060	4060	0
34	20230918	185200	4488779875	4060	4060	4060	4060	0
35	20230918	185100	4488779875	4060	4060	4060	4060	0
36	20230918	185000	4488779875	4060	4060	4060	4060	0
37	20230918	184900	4488779875	4060	4060	4060	4060	0
38	20230918	184800	4488779875	4060	4060	4060	4060	0
39	20230918	184700	4488779875	4060	4060	4060	4060	0
40	20230918	184600	4488779875	4060	4060	4060	4060	0
41	20230918	184500	4488779875	4060	4060	4060	4060	0
42	20230918	184400	4488779875	4060	4060	4060	4060	0
43	20230918	184300	4488779875	4060	4060	4060	4060	0
44	20230918	184200	4488779875	4060	4060	4060	4060	0
45	20230918	184100	4488779875	4060	4060	4060	4060	0
46	20230918	184000	4488779875	4060	4060	4060	4060	0
47	20230918	183900	4488779875	4060	4060	4060	4060	0
48	20230918	183800	4488779875	4060	4060	4060	4060	0
49	20230918	183700	4488779875	4060	4060	4060	4060	0
50	20230918	183600	4488779875	4060	4060	4060	4060	0
51	20230918	183500	4488779875	4060	4060	4060	4060	0
52	20230918	183400	4488779875	4060	4060	4060	4060	0
53	20230918	183300	4488779875	4060	4060	4060	4060	0
54	20230918	183200	4488779875	4060	4060	4060	4060	0
55	20230918	183100	4488779875	4060	4060	4060	4060	0
56	20230918	183000	4488779875	4060	4060	4060	4060	0
57	20230918	182900	4488779875	4060	4060	4060	4060	0
58	20230918	182800	4488779875	4060	4060	4060	4060	0
59	20230918	182700	4488779875	4060	4060	4060	4060	0
60	20230918	182600	4488779875	4060	4060	4060	4060	0
61	20230918	182500	4488779875	4060	4060	4060	4060	0
62	20230918	182400	4488779875	4060	4060	4060	4060	6829
63	20230918	182300	4488779875	4060	4060	4060	4060	0
64	20230918	182200	4488779875	4060	4060	4060	4060	0
65	20230918	182100	4488779875	4060	4060	4060	4060	0
66	20230918	182000	4488779875	4060	4060	4060	4060	0
67	20230918	181900	4488779875	4060	4060	4060	4060	0
68	20230918	181800	4488779875	4060	4060	4060	4060	0
69	20230918	181700	4488779875	4060	4060	4060	4060	0
70	20230918	181600	4488779875	4060	4060	4060	4060	0
71	20230918	181500	4488779875	4060	4060	4060	4060	0
72	20230918	181400	4488779875	4060	4060	4060	4060	0
73	20230918	181300	4488779875	4060	4060	4060	4060	0
74	20230918	181200	4488779875	4060	4060	4060	4060	0
75	20230918	181100	4488779875	4060	4060	4060	4060	0
76	20230918	181000	4488779875	4060	4060	4060	4060	0
77	20230918	180900	4488779875	4060	4060	4060	4060	0
78	20230918	180800	4488779875	4060	4060	4060	4060	0
79	20230918	180700	4488779875	4060	4060	4060	4060	0
80	20230918	180600	4488779875	4060	4060	4060	4060	0
81	20230918	180500	4488779875	4060	4060	4060	4060	0
82	20230918	180400	4488779875	4060	4060	4060	4060	0
83	20230918	180300	4488779875	4060	4060	4060	4060	0
84	20230918	180200	4488779875	4060	4060	4060	4060	0
85	20230918	180100	4488779875	4060	4060	4060	4060	0
86	20230918	180000	4488779875	4060	4060	4060	4060	0
87	20230918	175900	4488779875	4060	4060	4060	4060	0
88	20230918	175800	4488779875	4060	4060	4060	4060	0
89	20230918	175700	4488779875	4060	4060	4060	4060	0
90	20230918	175600	4488779875	4060	4060	4060	4060	0
91	20230918	175500	4488779875	4060	4060	4060	4060	0
92	20230918	175400	4488779875	4060	4060	4060	4060	6829
93	20230918	175300	4488779875	4060	4060	4060	4060	0
94	20230918	175200	4488779875	4060	4060	4060	4060	0
95	20230918	175100	4488779875	4060	4060	4060	4060	0
96	20230918	175000	4488779875	4060	4060	4060	4060	0
97	20230918	174900	4488779875	4060	4060	4060	4060	0
98	20230918	174800	4488779875	4060	4060	4060	4060	0
99	20230918	174700	4488779875	4060	4060	4060	4060	0
100	20230918	174600	4488779875	4060	4060	4060	4060	0
101	20230918	174500	4488779875	4060	4060	4060	4060	0
102	20230918	174400	4488779875	4060	4060	4060	4060	0
103	20230918	174300	4488779875	4060	4060	4060	4060	0
104	20230918	174200	4488779875	4060	4060	4060	4060	0
105	20230918	174100	4488779875	4060	4060	4060	4060	0
106	20230918	174000	4488779875	4060	4060	4060	4060	0
107	20230918	173900	4488779875	4060	4060	4060	4060	0
108	20230918	173800	4488779875	4060	4060	4060	4060	0
109	20230918	173700	4488779875	4060	4060	4060	4060	0
110	20230918	173600	4488779875	4060	4060	4060	4060	0
111	20230918	173500	4488779875	4060	4060	4060	4060	0
112	20230918	173400	4488779875	4060	4060	4060	4060	0
113	20230918	173300	4488779875	4060	4060	4060	4060	0
114	20230918	173200	4488779875	4060	4060	4060	4060	0
115	20230918	173100	4488779875	4060	4060	4060	4060	0
116	20230918	173000	4488779875	4060	4060	4060	4060	0
117	20230918	172900	4488779875	4060	4060	4060	4060	0
118	20230918	172800	4488779875	4060	4060	4060	4060	0
119	20230918	172700	4488779875	4060	4060	4060	4060	0
120	20230918	172600	4488779875	4060	4060	4060	4060	0
121	20230918	172500	4488779875	4060	4060	4060	4060	0
122	20230918	172400	4488779875	4060	4060	4060	4060	6829
123	20230918	172300	4488779875	4060	4060	4060	4060	0
124	20230918	172200	4488779875	4060	4060	4060	4060	0
125	20230918	172100	4488779875	4060	4060	4060	4060	0
126	20230918	172000	4488779875	4060	4060	4060	4060	0
127	20230918	171900	4488779875	4060	4060	4060	4060	0
128	20230918	171800	4488779875	4060	4060	4060	4060	0
129	20230918	171700	4488779875	4060	4060	4060	4060	0
130	20230918	171600	4488779875	4060	4060	4060	4060	0
131	20230918	171500	4488779875	4060	4060	4060	4060	0
132	20230918	171400	4488779875	4060	4060	4060	4060	0
133	20230918	171300	4488779875	4060	4060	4060	4060	0
134	20230918	171200	4488779875	4060	4060	4060	4060	0
135	20230918	171100	4488779875	4060	4060	4060	4060	0
136	20230918	171000	4488779875	4060	4060	4060	4060	0
137	20230918	170900	4488779875	4060	4060	4060	4060	0
138	20230918	170800	4488779875	4060	4060	4060	4060	0
139	20230918	170700	4488779875	4060	4060	4060	4060	0
140	20230918	170600	4488779875	4060	4060	4060	4060	0
141	20230918	170500	4488779875	4060	4060	4060	4060	0
142	20230918	170400	4488779875	4060	4060	4060	4060	0
143	20230918	170300	4488779875	4060	4060	4060	4060	0
144	20230918	170200	4488779875	4060	4060	4060	4060	0
145	20230918	170100	4488779875	4060	4060	4060	4060	0
146	20230918	170000	4488779875	4060	4060	4060	4060	0
147	20230918	165900	4488779875	4060	4060	4060	4060	0
148	20230918	165800	4488779875	4060	4060	4060	4060	0
149	20230918	165700	4488779875	4060	4060	4060	4060	0
150	20230918	165600	4488779875	4060	4060	4060	4060	0
151	20230918	165500	4488779875	4060	4060	4060	4060	0
152	20230918	165400	4488779875	4060	4060	4060	4060	6829
153	20230918	165300	4488779875	4060	4060	4060	4060	0
154	20230918	165200	4488779875	4060	4060	4060	4060	0
155	20230918	165100	4488779875	4060	4060	4060	4060	0
156	20230918	165000	4488779875	4060	4060	4060	4060	0
157	20230918	164900	4488779875	4060	4060	4060	4060	0
158	20230918	164800	4488779875	4060	4060	4060	4060	0
159	20230918	164700	4488779875	4060	4060	4060	4060	0
160	20230918	164600	4488779875	4060	4060	4060	4060	0
161	20230918	164500	4488779875	4060	4060	4060	4060	0
162	20230918	164400	4488779875	4060	4060	4060	4060	0
163	20230918	164300	4488779875	4060	4060	4060	4060	0
164	20230918	164200	4488779875	4060	4060	4060	4060	0
165	20230918	164100	4488779875	4060	4060	4060	4060	0
166	20230918	164000	4488779875	4060	4060	4060	4060	0
167	20230918	163900	4488779875	4060	4060	4060	4060	0
168	20230918	163800	4488779875	4060	4060	4060	4060	0
169	20230918	163700	4488779875	4060	4060	4060	4060	0
170	20230918	163600	4488779875	4060	4060	4060	4060	0
171	20230918	163500	4488779875	4060	4060	4060	4060	0
172	20230918	163400	4488779875	4060	4060	4060	4060	0
173	20230918	163300	4488779875	4060	4060	4060	4060	0
174	20230918	163200	4488779875	4060	4060	4060	4060	0
175	20230918	163100	4488779875	4060	4060	4060	4060	0
176	20230918	163000	4488779875	4060	4060	4060	4060	0
177	20230918	162900	4488779875	4060	4060	4060	4060	0
178	20230918	162800	4488779875	4060	4060	4060	4060	0
179	20230918	162700	4488779875	4060	4060	4060	4060	0
180	20230918	162600	4488779875	4060	4060	4060	4060	0
181	20230918	162500	4488779875	4060	4060	4060	4060	0
182	20230918	162400	4488779875	4060	4060	4060	4060	6829
183	20230918	162300	4488779875	4060	4060	4060	4060	0
184	20230918	162200	4488779875	4060	4060	4060	4060	0
185	20230918	162100	4488779875	4060	4060	4060	4060	0
186	20230918	162000	4488779875	4060	4060	4060	4060	0
187	20230918	161900	4488779875	4060	4060	4060	4060	0
188	20230918	161800	4488779875	4060	4060	4060	4060	0
189	20230918	161700	4488779875	4060	4060	4060	4060	0
190	20230918	161600	4488779875	4060	4060	4060	4060	0
191	20230918	161500	4488779875	4060	4060	4060	4060	0
192	20230918	161400	4488779875	4060	4060	4060	4060	0
193	20230918	161300	4488779875	4060	4060	4060	4060	0
194	20230918	161200	4488779875	4060	4060	4060	4060	0
195	20230918	161100	4488779875	4060	4060	4060	4060	0
196	20230918	161000	4488779875	4060	4060	4060	4060	0
197	20230918	160900	4488779875	4060	4060	4060	4060	0
198	20230918	160800	4488779875	4060	4060	4060	4060	0
199	20230918	160700	4488779875	4060	4060	4060	4060	0
200	20230918	160600	4488779875	4060	4060	4060	4060	0
201	20230918	160500	4488779875	4060	4060	4060	4060	0
202	20230918	160400	4488779875	4060	4060	4060	4060	0
203	20230918	160300	4488779875	4060	4060	4060	4060	0
204	20230918	160200	4488779875	4060	4060	4060	4060	0
205	20230918	160100	4488779875	4060	4060	4060	4060	0
206	20230918	160000	4488779875	4060	4060	4060	4060	0
207	20230918	155900	4488779875	4060	4060	4060	4060	0
208	20230918	155800	4488779875	4060	4060	4060	4060	0
209	20230918	155700	4488779875	4060	4060	4060	4060	0
210	20230918	155600	4488779875	4060	4060	4060	4060	0
211	20230918	155500	4488779875	4060	4060	4060	4060	0
212	20230918	155400	4488779875	4060	4060	4060	4060	6829
213	20230918	155300	4488779875	4060	4060	4060	4060	0
214	20230918	155200	4488779875	4060	4060	4060	4060	0
215	20230918	155100	4488779875	4060	4060	4060	4060	0
216	20230918	155000	4488779875	4060	4060	4060	4060	0
217	20230918	154900	4488779875	4060	4060	4060	4060	0
218	20230918	154800	4488779875	4060	4060	4060	4060	0
219	20230918	154700	4488779875	4060	4060	4060	4060	0
220	20230918	154600	4488779875	4060	4060	4060	4060	0
221	20230918	154500	4488779875	4060	4060	4060	4060	0
222	20230918	154400	4488779875	4060	4060	4060	4060	0
223	20230918	154300	4488779875	4060	4060	4060	4060	0
224	20230918	154200	4488779875	4060	4060	4060	4060	0
225	20230918	154100	4488779875	4060	4060	4060	4060	0
226	20230918	154000	4488779875	4060	4060	4060	4060	0
227	20230918	153900	4488779875	4060	4060	4060	4060	0
228	20230918	153800	4488779875	4060	4060	4060	4060	0
229	20230918	153700	4488779875	4060	4060	4060	4060	0
230	20230918	153600	4488779875	4060	4060	4060	4060	0
231	20230918	153500	4488779875	4060	4060	4060	4060	0
232	20230918	153400	4488779875	4060	4060	4060	4060	0
233	20230918	153300	4488779875	4060	4060	4060	4060	0
234	20230918	153200	4488779875	4060	4060	4060	4060	0
235	20230918	153100	4488779875	4060	4060	4060	4060	0
236	20230918	153000	4488779875	4060	4060	4060	4060	6829
237	20230918	152900	4461054135	4050	4050	4050	4050	0
238	20230918	152800	4461054135	4050	4050	4050	4050	0
239	20230918	152700	4461054135	4050	4050	4050	4050	0
240	20230918	152600	4461054135	4050	4050	4050	4050	0
241	20230918	152500	4461054135	4050	4050	4050	4050	0
242	20230918	152400	4461054135	4050	4050	4050	4050	0
243	20230918	152300	4461054135	4050	4050	4050	4050	0
244	20230918	152200	4461054135	4050	4050	4050	4050	0
245	20230918	152100	4461054135	4050	4050	4050	4050	0
246	20230918	152000	4461054135	4050	4050	4050	4050	0
247	20230918	151900	4461054135	4050	4055	4055	4050	1517
248	20230918	151800	4454908875	4055	4050	4055	4045	1355
249	20230918	151700	4449422500	4055	4050	4055	4050	26
250	20230918	151600	4449317075	4055	4055	4055	4055	130
251	20230918	151500	4448789925	4055	4050	4055	4050	428
252	20230918	151400	4447056365	4055	4060	4060	4050	1753
253	20230918	151300	4439946835	4065	4060	4065	4055	331
254	20230918	151200	4438604220	4065	4065	4065	4065	0
255	20230918	151100	4438604220	4065	4050	4065	4050	1635
256	20230918	151000	4431970890	4055	4065	4070	4055	614
257	20230918	150900	4429479735	4065	4070	4070	4055	677
258	20230918	150800	4426733575	4070	4070	4070	4070	97
259	20230918	150700	4426338785	4070	4070	4070	4055	93
260	20230918	150600	4425960725	4070	4070	4070	4050	3341
261	20230918	150500	4412411460	4070	4070	4070	4070	40
262	20230918	150400	4412248660	4070	4075	4075	4055	252
263	20230918	150300	4411225850	4075	4065	4075	4060	730
264	20230918	150200	4408260280	4070	4075	4075	4070	1478
265	20230918	150100	4402239570	4080	4075	4080	4075	122
266	20230918	150000	4401742415	4075	4065	4080	4065	1146
267	20230918	145900	4397082210	4065	4060	4075	4060	834
268	20230918	145800	4393688690	4075	4065	4075	4060	104
269	20230918	145700	4393266385	4065	4055	4075	4055	4110
270	20230918	145600	4376565915	4075	4060	4075	4055	1451
271	20230918	145500	4370679365	4075	4075	4080	4055	7063
272	20230918	145400	4341986355	4085	4075	4085	4075	118
273	20230918	145300	4341505495	4090	4090	4090	4070	249
274	20230918	145200	4340490370	4090	4070	4090	4070	1022
275	20230918	145100	4336326355	4070	4090	4090	4070	308
276	20230918	145000	4335066795	4090	4065	4095	4065	265
277	20230918	144900	4333989165	4095	4095	4095	4065	1851
278	20230918	144800	4326456635	4085	4080	4095	4075	3671
279	20230918	144700	4311478505	4080	4080	4095	4070	3051
280	20230918	144600	4299049985	4100	4085	4100	4080	932
281	20230918	144500	4295246890	4090	4085	4090	4085	1195
282	20230918	144400	4290363190	4090	4095	4100	4085	1106
283	20230918	144300	4285838720	4095	4090	4095	4090	303
284	20230918	144200	4284597960	4095	4100	4100	4090	212
285	20230918	144100	4283729810	4095	4095	4095	4095	155
286	20230918	144000	4283095085	4090	4090	4095	4090	604
287	20230918	143900	4280623675	4085	4085	4085	4085	77
288	20230918	143800	4280309130	4090	4090	4090	4090	96
289	20230918	143700	4279916490	4075	4075	4080	4075	1555
290	20230918	143600	4273575965	4080	4075	4080	4075	109
291	20230918	143500	4273131270	4075	4075	4080	4075	405
292	20230918	143400	4271479815	4080	4080	4090	4080	1310
293	20230918	143300	4266134775	4080	4090	4090	4080	728
294	20230918	143200	4263163930	4075	4075	4090	4075	936
295	20230918	143100	4259344540	4075	4080	4095	4075	3128
296	20230918	143000	4246587805	4080	4085	4090	4080	1353
297	20230918	142900	4241060610	4080	4085	4085	4080	990
298	20230918	142800	4237019095	4085	4095	4095	4085	693
299	20230918	142700	4234187990	4100	4095	4105	4095	491
300	20230918	142600	4232173075	4075	4080	4090	4075	3401
301	20230918	142500	4218293450	4075	4080	4085	4075	504
302	20230918	142400	4216239610	4070	4080	4090	4065	5123
303	20230918	142300	4195390585	4080	4100	4105	4080	5416
304	20230918	142200	4173269815	4100	4110	4110	4100	444
305	20230918	142100	4171448345	4110	4095	4110	4095	345
306	20230918	142000	4170034765	4095	4110	4110	4085	1497
307	20230918	141900	4163896195	4100	4105	4105	4095	1144
308	20230918	141800	4159206600	4100	4100	4125	4100	3190
309	20230918	141700	4146074730	4100	4095	4115	4095	2401
310	20230918	141600	4136219115	4095	4085	4115	4075	6780
311	20230918	141500	4108426035	4085	4120	4120	4075	16291
312	20230918	141400	4041780080	4120	4125	4130	4100	5388
313	20230918	141300	4019620100	4125	4130	4140	4125	9969
314	20230918	141200	3978443550	4130	4155	4160	4110	27876
315	20230918	141100	3863450620	4135	4180	4195	4130	18175
316	20230918	141000	3787846130	4180	4245	4285	4180	43118
317	20230918	140900	3605821465	4245	4280	4315	4235	106821
318	20230918	140800	3148217960	4305	4305	4305	4305	0
319	20230918	140700	3148217960	4305	4260	4305	4250	60946
320	20230918	140600	2886562975	4260	4205	4260	4205	27632
321	20230918	140500	2769440945	4205	4180	4280	4175	38720
322	20230918	140400	2605291560	4180	4125	4215	4125	15137
323	20230918	140300	2541836020	4130	4130	4130	4130	58
324	20230918	140200	2541596480	4140	4130	4140	4125	1361
325	20230918	140100	2535973970	4140	4135	4150	4125	1072
326	20230918	140000	2531540700	4130	4130	4140	4120	501
327	20230918	135900	2529469605	4140	4120	4140	4110	286
328	20230918	135800	2528287455	4115	4110	4115	4110	211
329	20230918	135700	2527419485	4110	4110	4110	4110	58
330	20230918	135600	2527181105	4110	4105	4110	4105	602
331	20230918	135500	2524707385	4105	4105	4105	4100	161
332	20230918	135400	2524046485	4105	4105	4105	4100	314
333	20230918	135300	2522757660	4105	4105	4105	4105	12
334	20230918	135200	2522708400	4105	4105	4105	4100	760
335	20230918	135100	2519592100	4105	4110	4110	4100	443
336	20230918	135000	2517771600	4110	4110	4110	4110	535
337	20230918	134900	2515572750	4110	4110	4110	4110	108
338	20230918	134800	2515128870	4100	4100	4100	4100	550
339	20230918	134700	2512873870	4100	4100	4110	4100	1295
340	20230918	134600	2507559160	4100	4075	4100	4075	3262
341	20230918	134500	2494260710	4070	4085	4085	4065	3667
342	20230918	134400	2479309610	4090	4095	4095	4090	685
343	20230918	134300	2476507000	4105	4105	4105	4105	18
344	20230918	134200	2476433110	4105	4105	4105	4105	0
345	20230918	134100	2476433110	4105	4105	4105	4105	0
346	20230918	134000	2476433110	4105	4095	4105	4095	455
347	20230918	133900	2474566725	4095	4095	4095	4095	562
348	20230918	133800	2472265335	4095	4095	4095	4095	438
349	20230918	133700	2470471725	4095	4105	4105	4095	193
350	20230918	133600	2469681320	4105	4100	4105	4090	89
351	20230918	133500	2469316905	4100	4105	4105	4100	16
352	20230918	133400	2469251230	4090	4090	4090	4090	0
353	20230918	133300	2469251230	4090	4090	4090	4090	285
354	20230918	133200	2468085580	4090	4090	4095	4090	654
355	20230918	133100	2465410425	4090	4095	4095	4090	7289
356	20230918	133000	2435598400	4090	4120	4120	4090	252
357	20230918	132900	2434566405	4090	4115	4115	4090	2733
358	20230918	132800	2423362830	4115	4140	4150	4115	2019
359	20230918	132700	2415040790	4140	4150	4150	4140	125
360	20230918	132600	2414522175	4140	4145	4145	4140	538
361	20230918	132500	2412294540	4145	4140	4145	4140	999
362	20230918	132400	2408155575	4140	4140	4140	4140	121
363	20230918	132300	2407654635	4140	4145	4145	4140	436
364	20230918	132200	2405847545	4145	4145	4160	4145	436
365	20230918	132100	2404039350	4145	4150	4155	4145	711
366	20230918	132000	2401086625	4150	4140	4165	4140	366
367	20230918	131900	2399565500	4120	4145	4145	4120	1055
368	20230918	131800	2395203745	4145	4160	4165	4145	862
369	20230918	131700	2391619550	4160	4160	4160	4160	240
370	20230918	131600	2390621150	4160	4145	4165	4145	521
371	20230918	131500	2388454290	4145	4160	4165	4145	731
372	20230918	131400	2385413570	4160	4145	4160	4145	435
373	20230918	131300	2383607115	4115	4145	4170	4105	2503
374	20230918	131200	2373279355	4140	4150	4150	4140	88
375	20230918	131100	2372914825	4165	4170	4180	4165	2412
376	20230918	131000	2362856280	4170	4160	4170	4160	823
377	20230918	130900	2359425885	4160	4145	4160	4140	285
378	20230918	130800	2358245910	4140	4145	4145	4140	4
379	20230918	130700	2358229335	4145	4140	4145	4140	241
380	20230918	130600	2357230940	4135	4140	4140	4135	699
381	20230918	130500	2354339165	4145	4145	4145	4140	1696
382	20230918	130400	2347309250	4145	4185	4185	4145	1012
383	20230918	130300	2343103735	4185	4195	4195	4150	4500
384	20230918	130200	2324288790	4195	4170	4200	4170	1768
385	20230918	130100	2316880975	4165	4160	4165	4160	327
386	20230918	130000	2315519975	4165	4165	4180	4160	1393
387	20230918	125900	2309721110	4165	4180	4190	4165	3689
388	20230918	125800	2294316175	4180	4155	4180	4155	2982
389	20230918	125700	2281878245	4145	4120	4145	4120	792
390	20230918	125600	2278602890	4120	4115	4125	4105	1483
391	20230918	125500	2272503470	4115	4175	4175	4110	4236
392	20230918	125400	2255018045	4170	4130	4170	4130	2267
393	20230918	125300	2245617545	4130	4170	4170	4130	991
394	20230918	125200	2241506100	4160	4140	4170	4125	2847
395	20230918	125100	2229718695	4140	4165	4165	4130	2768
396	20230918	125000	2218240010	4165	4180	4200	4160	5747
397	20230918	124900	2194270455	4180	4225	4230	4175	16280
398	20230918	124800	2125687620	4220	4135	4220	4135	28789
399	20230918	124700	2005344845	4135	4140	4140	4135	535
400	20230918	124600	2003131780	4140	4155	4155	4135	1443
401	20230918	124500	1997156995	4160	4140	4160	4140	1157
402	20230918	124400	1992364895	4160	4150	4160	4150	1436
403	20230918	124300	1986402915	4150	4150	4150	4150	476
404	20230918	124200	1984427515	4150	4140	4150	4140	2296
405	20230918	124100	1974906515	4145	4135	4145	4135	2148
406	20230918	124000	1966012800	4140	4095	4140	4090	1563
407	20230918	123900	1959571685	4090	4090	4090	4090	0
408	20230918	123800	1959571685	4090	4100	4100	4090	759
409	20230918	123700	1956465650	4100	4105	4105	4100	878
410	20230918	123600	1952863135	4115	4120	4120	4115	201
411	20230918	123500	1952035020	4120	4120	4120	4120	10
412	20230918	123400	1951993820	4120	4140	4140	4120	311
413	20230918	123300	1950712400	4130	4130	4130	4115	962
414	20230918	123200	1946747605	4120	4140	4150	4120	3144
415	20230918	123100	1933769815	4135	4140	4155	4135	3226
416	20230918	123000	1920399990	4115	4120	4145	4115	3628
417	20230918	122900	1905390260	4130	4095	4135	4095	3172
418	20230918	122800	1892321665	4095	4095	4095	4095	1
419	20230918	122700	1892317570	4080	4080	4080	4080	113
420	20230918	122600	1891856530	4080	4080	4080	4080	1
421	20230918	122500	1891852450	4075	4075	4075	4075	14
422	20230918	122400	1891795400	4075	4080	4080	4075	313
423	20230918	122300	1890518650	4075	4075	4075	4075	52
424	20230918	122200	1890306750	4070	4080	4080	4070	4429
425	20230918	122100	1872247420	4080	4085	4105	4080	2501
426	20230918	122000	1862037775	4105	4105	4105	4105	0
427	20230918	121900	1862037775	4105	4105	4105	4105	48
428	20230918	121800	1861840735	4090	4105	4105	4090	18
429	20230918	121700	1861767100	4085	4085	4085	4085	0
430	20230918	121600	1861767100	4085	4110	4110	4085	16
431	20230918	121500	1861701465	4110	4110	4110	4110	0
432	20230918	121400	1861701465	4110	4110	4110	4110	0
433	20230918	121300	1861701465	4110	4100	4110	4085	5340
434	20230918	121200	1839861795	4100	4105	4105	4100	108
435	20230918	121100	1839418715	4110	4110	4110	4110	1
436	20230918	121000	1839414605	4105	4110	4110	4105	73
437	20230918	120900	1839114935	4105	4105	4105	4105	252
438	20230918	120800	1838080475	4105	4105	4105	4105	0
439	20230918	120700	1838080475	4105	4105	4105	4105	20
440	20230918	120600	1837998375	4105	4105	4105	4105	5
441	20230918	120500	1837977850	4105	4105	4105	4105	160
442	20230918	120400	1837321050	4105	4115	4115	4105	231
443	20230918	120300	1836370495	4105	4105	4105	4105	85
444	20230918	120200	1836021570	4115	4115	4115	4115	20
445	20230918	120100	1835939270	4120	4120	4120	4120	0
446	20230918	120000	1835939270	4120	4120	4120	4120	1
447	20230918	115900	1835935150	4125	4120	4125	4095	484
448	20230918	115800	1833951065	4125	4120	4125	4120	19
449	20230918	115700	1833872695	4125	4125	4125	4125	86
450	20230918	115600	1833517945	4125	4120	4130	4100	436
451	20230918	115500	1831727940	4140	4140	4140	4140	1
452	20230918	115400	1831723800	4145	4140	4145	4120	1651
453	20230918	115300	1824885225	4140	4125	4140	4125	3385
454	20230918	115200	1810888600	4120	4110	4120	4110	737
455	20230918	115100	1807853805	4085	4085	4085	4085	0
456	20230918	115000	1807853805	4085	4110	4110	4085	11
457	20230918	114900	1807808720	4110	4100	4110	4100	1956
458	20230918	114800	1799770545	4080	4080	4080	4080	59
459	20230918	114700	1799529825	4100	4100	4100	4100	10
460	20230918	114600	1799488825	4100	4095	4100	4080	410
461	20230918	114500	1797814195	4100	4100	4100	4100	0
462	20230918	114400	1797814195	4100	4095	4100	4090	111
463	20230918	114300	1797360055	4095	4090	4095	4090	398
464	20230918	114200	1795730670	4090	4095	4095	4085	17
465	20230918	114100	1795661090	4095	4095	4095	4095	155
466	20230918	114000	1795026365	4095	4095	4095	4095	7
467	20230918	113900	1794997700	4080	4085	4085	4075	525
468	20230918	113800	1792855625	4080	4080	4080	4080	263
469	20230918	113700	1791782585	4080	4080	4080	4080	5
470	20230918	113600	1791762185	4080	4080	4080	4080	1591
471	20230918	113500	1785270905	4075	4075	4075	4075	149
472	20230918	113400	1784663730	4075	4070	4075	4070	882
473	20230918	113300	1781071085	4070	4060	4075	4060	320
474	20230918	113200	1779771700	4060	4070	4070	4060	1479
475	20230918	113100	1773758420	4075	4080	4095	4075	1676
476	20230918	113000	1766925920	4080	4085	4085	4080	7252
477	20230918	112900	1737328265	4095	4095	4095	4095	1
478	20230918	112800	1737324170	4095	4095	4095	4085	606
479	20230918	112700	1734847560	4100	4100	4100	4095	609
480	20230918	112600	1732351150	4100	4085	4100	4085	282
481	20230918	112500	1731196900	4085	4100	4110	4085	949
482	20230918	112400	1727309675	4085	4090	4090	4085	3085
483	20230918	112300	1714706995	4085	4100	4100	4085	1005
484	20230918	112200	1710595830	4100	4100	4100	4100	500
485	20230918	112100	1708545830	4100	4090	4100	4090	365
486	20230918	112000	1707051830	4090	4100	4100	4090	1260
487	20230918	111900	1701893350	4100	4100	4115	4100	468
488	20230918	111800	1699974535	4120	4120	4120	4120	4
489	20230918	111700	1699958055	4120	4100	4120	4100	233
490	20230918	111600	1699002735	4105	4110	4135	4100	2245
491	20230918	111500	1689782540	4110	4130	4130	4110	842
492	20230918	111400	1686310020	4130	4125	4130	4105	1919
493	20230918	111300	1678385865	4125	4095	4125	4090	2764
494	20230918	111200	1667057235	4090	4100	4100	4090	2074
495	20230918	111100	1658570035	4100	4100	4100	4095	1243
496	20230918	111000	1653474930	4105	4105	4105	4105	1111
497	20230918	110900	1648914275	4105	4105	4120	4100	968
498	20230918	110800	1644937650	4120	4120	4120	4115	1200
499	20230918	110700	1639993655	4100	4100	4100	4100	867
500	20230918	110600	1636438955	4100	4105	4105	4095	1343
501	20230918	110500	1630932040	4115	4100	4115	4100	380
502	20230918	110400	1629369935	4100	4105	4105	4100	1546
503	20230918	110300	1623027845	4105	4130	4130	4105	2609
504	20230918	110200	1612302530	4135	4135	4140	4135	1241
505	20230918	110100	1607170945	4145	4105	4145	4105	3372
506	20230918	110000	1593227570	4105	4150	4150	4105	6157
507	20230918	105900	1567792345	4150	4150	4155	4150	863
508	20230918	105800	1564210890	4155	4160	4165	4150	1137
509	20230918	105700	1559485305	4175	4165	4175	4155	1724
510	20230918	105600	1552307805	4165	4170	4170	4155	936
511	20230918	105500	1548410880	4170	4185	4195	4170	4980
512	20230918	105400	1527560235	4185	4175	4185	4150	932
513	20230918	105300	1523683510	4150	4160	4180	4145	12837
514	20230918	105200	1470262110	4160	4165	4195	4150	7903
515	20230918	105100	1437245525	4175	4120	4175	4110	8530
516	20230918	105000	1401807810	4115	4120	4140	4115	1475
517	20230918	104900	1395721790	4110	4115	4125	4105	4136
518	20230918	104800	1378730595	4110	4105	4125	4105	912
519	20230918	104700	1374978085	4105	4130	4130	4105	2009
520	20230918	104600	1366715820	4140	4125	4145	4120	1498
521	20230918	104500	1360531585	4125	4110	4145	4090	8632
522	20230918	104400	1325100360	4110	4140	4140	4095	15035
523	20230918	104300	1263253140	4140	4160	4175	4140	2897
524	20230918	104200	1251203865	4155	4160	4160	4120	6546
525	20230918	104100	1224100930	4160	4140	4170	4140	4931
526	20230918	104000	1203631800	4175	4180	4190	4105	16635
527	20230918	103900	1134583245	4180	4210	4230	4175	16518
528	20230918	103800	1065195895	4220	4205	4240	4185	25705
529	20230918	103700	956595350	4205	4220	4245	4195	34911
530	20230918	103600	809182805	4220	4195	4245	4195	68104
531	20230918	103500	521458320	4200	4130	4210	4125	57548
532	20230918	103400	281049335	4135	4050	4135	4050	14838
533	20230918	103300	220358105	4050	4025	4050	4025	321
534	20230918	103200	219059105	4020	4020	4020	4020	0
535	20230918	103100	219059105	4020	4020	4020	4020	0
536	20230918	103000	219059105	4020	4020	4020	4020	1
537	20230918	102900	219055085	3995	4000	4000	3995	200
538	20230918	102800	218256070	3995	4020	4020	3980	4989
539	20230918	102700	198318510	4025	4025	4025	4025	80
540	20230918	102600	197996510	4030	4035	4035	4030	50
541	20230918	102500	197794955	4035	4035	4035	4035	1
542	20230918	102400	197790920	4035	4040	4040	4030	211
543	20230918	102300	196940105	4040	4045	4045	4040	12
544	20230918	102200	196891575	4050	4040	4050	4040	48
545	20230918	102100	196697465	4045	4060	4060	4045	1543
546	20230918	102000	190441325	4055	4055	4055	4055	609
547	20230918	101900	187971830	4055	4050	4055	4050	1098
548	20230918	101800	183524925	4050	4050	4050	4050	55
549	20230918	101700	183302175	4050	4050	4050	4045	3388
550	20230918	101600	169580780	4050	4050	4050	4050	13
551	20230918	101500	169528130	4050	4050	4050	4050	128
552	20230918	101400	169009730	4050	4050	4050	4050	112
553	20230918	101300	168556130	4050	4055	4055	4050	85
554	20230918	101200	168211515	4055	4040	4060	4040	1109
555	20230918	101100	163711390	4015	4015	4015	4015	141
556	20230918	101000	163145275	4015	4030	4030	4015	993
557	20230918	100900	159145990	4035	4045	4045	4035	190
558	20230918	100800	158378340	4035	4050	4050	4035	1408
559	20230918	100700	152691110	4055	4055	4060	4055	926
560	20230918	100600	148933650	4060	4040	4070	4040	1723
561	20230918	100500	141950190	4025	4045	4045	4025	1497
562	20230918	100400	135899955	4045	4050	4050	4040	1469
563	20230918	100300	129957515	4050	4045	4060	4000	8939
564	20230918	100200	93784290	4045	3990	4100	3990	9602
565	20230918	100100	55100140	3990	3970	3990	3970	911
566	20230918	100000	51480805	3970	3970	3970	3970	0
567	20230918	095900	51480805	3970	3970	3970	3970	253
568	20230918	095800	50476395	3950	3950	3950	3950	0
569	20230918	095700	50476395	3950	3950	3950	3950	0
570	20230918	095600	50476395	3950	3955	3955	3950	446
571	20230918	095500	48713735	3955	3955	3955	3950	18
572	20230918	095400	48642585	3965	3965	3965	3965	0
573	20230918	095300	48642585	3965	3970	3970	3965	14
574	20230918	095200	48587025	3975	3975	3975	3975	0
575	20230918	095100	48587025	3975	3975	3975	3975	2
576	20230918	095000	48579075	3975	3975	3975	3975	0
577	20230918	094900	48579075	3975	3975	3975	3975	0
578	20230918	094800	48579075	3975	3975	3975	3975	0
579	20230918	094700	48579075	3975	3975	3975	3975	0
580	20230918	094600	48579075	3975	3975	3975	3975	118
581	20230918	094500	48110025	3975	3975	3975	3975	0
582	20230918	094400	48110025	3975	3980	3980	3975	2
583	20230918	094300	48102070	3975	3975	3975	3975	0
584	20230918	094200	48102070	3975	3975	3975	3975	0
585	20230918	094100	48102070	3975	3975	3975	3975	101
586	20230918	094000	47700595	3975	3975	3975	3975	0
587	20230918	093900	47700595	3975	3950	3975	3950	989
588	20230918	093800	43793970	3950	3950	3950	3950	1000
589	20230918	093700	39843970	3950	3955	3955	3950	120
590	20230918	093600	39369945	3950	3960	3960	3950	1000
591	20230918	093500	35418420	3960	3965	3965	3960	96
592	20230918	093400	35037920	3965	3975	3975	3965	595
593	20230918	093300	32673730	3975	3980	3980	3975	4
594	20230918	093200	32657825	3980	3980	3980	3980	1
595	20230918	093100	32653845	3980	3965	3980	3965	53
596	20230918	093000	32443655	3960	3965	3965	3960	3459
597	20230918	092900	18746000	3960	3960	3960	3960	97
598	20230918	092800	18361880	3960	3960	3960	3960	249
599	20230918	092700	17375840	3960	3960	3960	3960	0
600	20230918	092600	17375840	3960	3965	3965	3960	158
601	20230918	092500	16749895	3965	3970	3970	3965	330
602	20230918	092400	15441045	3970	3970	3970	3970	1000
603	20230918	092300	11471045	3970	3970	3970	3970	0
604	20230918	092200	11471045	3970	3970	3970	3970	0
605	20230918	092100	11471045	3970	3970	3970	3970	100
606	20230918	092000	11074045	3985	3985	3985	3985	10
607	20230918	091900	11034195	3970	3970	3970	3970	2
608	20230918	091800	11026255	3970	3975	3975	3970	98
609	20230918	091700	10636750	3975	3975	3975	3975	11
610	20230918	091600	10593025	3985	3985	3985	3985	0
611	20230918	091500	10593025	3985	3990	3990	3985	5
612	20230918	091400	10573085	3990	3990	3990	3990	0
613	20230918	091300	10573085	3990	3990	3990	3990	0
614	20230918	091200	10573085	3990	3990	3990	3990	1
615	20230918	091100	10569095	3995	3995	3995	3995	0
616	20230918	091000	10569095	3995	3995	3995	3995	0
617	20230918	090900	10569095	3995	3995	3995	3990	40
618	20230918	090800	10409300	3995	3995	3995	3995	0
619	20230918	090700	10409300	3995	3990	3995	3990	7
620	20230918	090600	10381345	3955	3955	3955	3955	0
621	20230918	090500	10381345	3955	3980	3980	3955	503
622	20230918	090400	8384140	3970	3970	3970	3970	0
623	20230918	090300	8384140	3970	3970	3970	3970	115
624	20230918	090200	7927590	3965	3965	3965	3965	441
625	20230918	090100	6179025	3945	3945	3945	3945	0
626	20230918	090000	6179025	3945	3915	3970	3915	1576