KissMeData/035610/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191600	1896600695	4125	4125	4125	4125	6634
3	20230922	191500	1896600695	4125	4125	4125	4125	0
4	20230922	191400	1896600695	4125	4125	4125	4125	0
5	20230922	191300	1896600695	4125	4125	4125	4125	0
6	20230922	191200	1896600695	4125	4125	4125	4125	0
7	20230922	191100	1896600695	4125	4125	4125	4125	0
8	20230922	191000	1896600695	4125	4125	4125	4125	0
9	20230922	190900	1896600695	4125	4125	4125	4125	0
10	20230922	190800	1896600695	4125	4125	4125	4125	0
11	20230922	190700	1896600695	4125	4125	4125	4125	0
12	20230922	190600	1896600695	4125	4125	4125	4125	0
13	20230922	190500	1896600695	4125	4125	4125	4125	0
14	20230922	190400	1896600695	4125	4125	4125	4125	0
15	20230922	190300	1896600695	4125	4125	4125	4125	0
16	20230922	190200	1896600695	4125	4125	4125	4125	0
17	20230922	190100	1896600695	4125	4125	4125	4125	0
18	20230922	190000	1896600695	4125	4125	4125	4125	0
19	20230922	185900	1896600695	4125	4125	4125	4125	0
20	20230922	185800	1896600695	4125	4125	4125	4125	0
21	20230922	185700	1896600695	4125	4125	4125	4125	0
22	20230922	185600	1896600695	4125	4125	4125	4125	0
23	20230922	185500	1896600695	4125	4125	4125	4125	0
24	20230922	185400	1896600695	4125	4125	4125	4125	0
25	20230922	185300	1896600695	4125	4125	4125	4125	0
26	20230922	185200	1896600695	4125	4125	4125	4125	0
27	20230922	185100	1896600695	4125	4125	4125	4125	0
28	20230922	185000	1896600695	4125	4125	4125	4125	0
29	20230922	184900	1896600695	4125	4125	4125	4125	0
30	20230922	184800	1896600695	4125	4125	4125	4125	0
31	20230922	184700	1896600695	4125	4125	4125	4125	0
32	20230922	184600	1896600695	4125	4125	4125	4125	6634
33	20230922	184500	1896600695	4125	4125	4125	4125	0
34	20230922	184400	1896600695	4125	4125	4125	4125	0
35	20230922	184300	1896600695	4125	4125	4125	4125	0
36	20230922	184200	1896600695	4125	4125	4125	4125	0
37	20230922	184100	1896600695	4125	4125	4125	4125	0
38	20230922	184000	1896600695	4125	4125	4125	4125	0
39	20230922	183900	1896600695	4125	4125	4125	4125	0
40	20230922	183800	1896600695	4125	4125	4125	4125	0
41	20230922	183700	1896600695	4125	4125	4125	4125	0
42	20230922	183600	1896600695	4125	4125	4125	4125	0
43	20230922	183500	1896600695	4125	4125	4125	4125	0
44	20230922	183400	1896600695	4125	4125	4125	4125	0
45	20230922	183300	1896600695	4125	4125	4125	4125	0
46	20230922	183200	1896600695	4125	4125	4125	4125	0
47	20230922	183100	1896600695	4125	4125	4125	4125	0
48	20230922	183000	1896600695	4125	4125	4125	4125	0
49	20230922	182900	1896600695	4125	4125	4125	4125	0
50	20230922	182800	1896600695	4125	4125	4125	4125	0
51	20230922	182700	1896600695	4125	4125	4125	4125	0
52	20230922	182600	1896600695	4125	4125	4125	4125	0
53	20230922	182500	1896600695	4125	4125	4125	4125	0
54	20230922	182400	1896600695	4125	4125	4125	4125	0
55	20230922	182300	1896600695	4125	4125	4125	4125	0
56	20230922	182200	1896600695	4125	4125	4125	4125	0
57	20230922	182100	1896600695	4125	4125	4125	4125	0
58	20230922	182000	1896600695	4125	4125	4125	4125	0
59	20230922	181900	1896600695	4125	4125	4125	4125	0
60	20230922	181800	1896600695	4125	4125	4125	4125	0
61	20230922	181700	1896600695	4125	4125	4125	4125	0
62	20230922	181600	1896600695	4125	4125	4125	4125	6634
63	20230922	181500	1896600695	4125	4125	4125	4125	0
64	20230922	181400	1896600695	4125	4125	4125	4125	0
65	20230922	181300	1896600695	4125	4125	4125	4125	0
66	20230922	181200	1896600695	4125	4125	4125	4125	0
67	20230922	181100	1896600695	4125	4125	4125	4125	0
68	20230922	181000	1896600695	4125	4125	4125	4125	0
69	20230922	180900	1896600695	4125	4125	4125	4125	0
70	20230922	180800	1896600695	4125	4125	4125	4125	0
71	20230922	180700	1896600695	4125	4125	4125	4125	0
72	20230922	180600	1896600695	4125	4125	4125	4125	0
73	20230922	180500	1896600695	4125	4125	4125	4125	0
74	20230922	180400	1896600695	4125	4125	4125	4125	0
75	20230922	180300	1896600695	4125	4125	4125	4125	0
76	20230922	180200	1896600695	4125	4125	4125	4125	0
77	20230922	180100	1896600695	4125	4125	4125	4125	0
78	20230922	180000	1896600695	4125	4125	4125	4125	0
79	20230922	175900	1896600695	4125	4125	4125	4125	0
80	20230922	175800	1896600695	4125	4125	4125	4125	0
81	20230922	175700	1896600695	4125	4125	4125	4125	0
82	20230922	175600	1896600695	4125	4125	4125	4125	0
83	20230922	175500	1896600695	4125	4125	4125	4125	0
84	20230922	175400	1896600695	4125	4125	4125	4125	0
85	20230922	175300	1896600695	4125	4125	4125	4125	0
86	20230922	175200	1896600695	4125	4125	4125	4125	0
87	20230922	175100	1896600695	4125	4125	4125	4125	0
88	20230922	175000	1896600695	4125	4125	4125	4125	0
89	20230922	174900	1896600695	4125	4125	4125	4125	0
90	20230922	174800	1896600695	4125	4125	4125	4125	0
91	20230922	174700	1896600695	4125	4125	4125	4125	0
92	20230922	174600	1896600695	4125	4125	4125	4125	6634
93	20230922	174500	1896600695	4125	4125	4125	4125	0
94	20230922	174400	1896600695	4125	4125	4125	4125	0
95	20230922	174300	1896600695	4125	4125	4125	4125	0
96	20230922	174200	1896600695	4125	4125	4125	4125	0
97	20230922	174100	1896600695	4125	4125	4125	4125	0
98	20230922	174000	1896600695	4125	4125	4125	4125	0
99	20230922	173900	1896600695	4125	4125	4125	4125	0
100	20230922	173800	1896600695	4125	4125	4125	4125	0
101	20230922	173700	1896600695	4125	4125	4125	4125	0
102	20230922	173600	1896600695	4125	4125	4125	4125	0
103	20230922	173500	1896600695	4125	4125	4125	4125	0
104	20230922	173400	1896600695	4125	4125	4125	4125	0
105	20230922	173300	1896600695	4125	4125	4125	4125	0
106	20230922	173200	1896600695	4125	4125	4125	4125	0
107	20230922	173100	1896600695	4125	4125	4125	4125	0
108	20230922	173000	1896600695	4125	4125	4125	4125	0
109	20230922	172900	1896600695	4125	4125	4125	4125	0
110	20230922	172800	1896600695	4125	4125	4125	4125	0
111	20230922	172700	1896600695	4125	4125	4125	4125	0
112	20230922	172600	1896600695	4125	4125	4125	4125	0
113	20230922	172500	1896600695	4125	4125	4125	4125	0
114	20230922	172400	1896600695	4125	4125	4125	4125	0
115	20230922	172300	1896600695	4125	4125	4125	4125	0
116	20230922	172200	1896600695	4125	4125	4125	4125	0
117	20230922	172100	1896600695	4125	4125	4125	4125	0
118	20230922	172000	1896600695	4125	4125	4125	4125	0
119	20230922	171900	1896600695	4125	4125	4125	4125	0
120	20230922	171800	1896600695	4125	4125	4125	4125	0
121	20230922	171700	1896600695	4125	4125	4125	4125	0
122	20230922	171600	1896600695	4125	4125	4125	4125	6634
123	20230922	171500	1896600695	4125	4125	4125	4125	0
124	20230922	171400	1896600695	4125	4125	4125	4125	0
125	20230922	171300	1896600695	4125	4125	4125	4125	0
126	20230922	171200	1896600695	4125	4125	4125	4125	0
127	20230922	171100	1896600695	4125	4125	4125	4125	0
128	20230922	171000	1896600695	4125	4125	4125	4125	0
129	20230922	170900	1896600695	4125	4125	4125	4125	0
130	20230922	170800	1896600695	4125	4125	4125	4125	0
131	20230922	170700	1896600695	4125	4125	4125	4125	0
132	20230922	170600	1896600695	4125	4125	4125	4125	0
133	20230922	170500	1896600695	4125	4125	4125	4125	0
134	20230922	170400	1896600695	4125	4125	4125	4125	0
135	20230922	170300	1896600695	4125	4125	4125	4125	0
136	20230922	170200	1896600695	4125	4125	4125	4125	0
137	20230922	170100	1896600695	4125	4125	4125	4125	0
138	20230922	170000	1896600695	4125	4125	4125	4125	0
139	20230922	165900	1896600695	4125	4125	4125	4125	0
140	20230922	165800	1896600695	4125	4125	4125	4125	0
141	20230922	165700	1896600695	4125	4125	4125	4125	0
142	20230922	165600	1896600695	4125	4125	4125	4125	0
143	20230922	165500	1896600695	4125	4125	4125	4125	0
144	20230922	165400	1896600695	4125	4125	4125	4125	0
145	20230922	165300	1896600695	4125	4125	4125	4125	0
146	20230922	165200	1896600695	4125	4125	4125	4125	0
147	20230922	165100	1896600695	4125	4125	4125	4125	0
148	20230922	165000	1896600695	4125	4125	4125	4125	0
149	20230922	164900	1896600695	4125	4125	4125	4125	0
150	20230922	164800	1896600695	4125	4125	4125	4125	0
151	20230922	164700	1896600695	4125	4125	4125	4125	0
152	20230922	164600	1896600695	4125	4125	4125	4125	6634
153	20230922	164500	1896600695	4125	4125	4125	4125	0
154	20230922	164400	1896600695	4125	4125	4125	4125	0
155	20230922	164300	1896600695	4125	4125	4125	4125	0
156	20230922	164200	1896600695	4125	4125	4125	4125	0
157	20230922	164100	1896600695	4125	4125	4125	4125	0
158	20230922	164000	1896600695	4125	4125	4125	4125	0
159	20230922	163900	1896600695	4125	4125	4125	4125	0
160	20230922	163800	1896600695	4125	4125	4125	4125	0
161	20230922	163700	1896600695	4125	4125	4125	4125	0
162	20230922	163600	1896600695	4125	4125	4125	4125	0
163	20230922	163500	1896600695	4125	4125	4125	4125	0
164	20230922	163400	1896600695	4125	4125	4125	4125	0
165	20230922	163300	1896600695	4125	4125	4125	4125	0
166	20230922	163200	1896600695	4125	4125	4125	4125	0
167	20230922	163100	1896600695	4125	4125	4125	4125	0
168	20230922	163000	1896600695	4125	4125	4125	4125	0
169	20230922	162900	1896600695	4125	4125	4125	4125	0
170	20230922	162800	1896600695	4125	4125	4125	4125	0
171	20230922	162700	1896600695	4125	4125	4125	4125	0
172	20230922	162600	1896600695	4125	4125	4125	4125	0
173	20230922	162500	1896600695	4125	4125	4125	4125	0
174	20230922	162400	1896600695	4125	4125	4125	4125	0
175	20230922	162300	1896600695	4125	4125	4125	4125	0
176	20230922	162200	1896600695	4125	4125	4125	4125	0
177	20230922	162100	1896600695	4125	4125	4125	4125	0
178	20230922	162000	1896600695	4125	4125	4125	4125	0
179	20230922	161900	1896600695	4125	4125	4125	4125	0
180	20230922	161800	1896600695	4125	4125	4125	4125	0
181	20230922	161700	1896600695	4125	4125	4125	4125	0
182	20230922	161600	1896600695	4125	4125	4125	4125	6634
183	20230922	161500	1896600695	4125	4125	4125	4125	0
184	20230922	161400	1896600695	4125	4125	4125	4125	0
185	20230922	161300	1896600695	4125	4125	4125	4125	0
186	20230922	161200	1896600695	4125	4125	4125	4125	0
187	20230922	161100	1896600695	4125	4125	4125	4125	0
188	20230922	161000	1896600695	4125	4125	4125	4125	0
189	20230922	160900	1896600695	4125	4125	4125	4125	0
190	20230922	160800	1896600695	4125	4125	4125	4125	0
191	20230922	160700	1896600695	4125	4125	4125	4125	0
192	20230922	160600	1896600695	4125	4125	4125	4125	0
193	20230922	160500	1896600695	4125	4125	4125	4125	0
194	20230922	160400	1896600695	4125	4125	4125	4125	0
195	20230922	160300	1896600695	4125	4125	4125	4125	0
196	20230922	160200	1896600695	4125	4125	4125	4125	0
197	20230922	160100	1896600695	4125	4125	4125	4125	0
198	20230922	160000	1896600695	4125	4125	4125	4125	0
199	20230922	155900	1896600695	4125	4125	4125	4125	0
200	20230922	155800	1896600695	4125	4125	4125	4125	0
201	20230922	155700	1896600695	4125	4125	4125	4125	0
202	20230922	155600	1896600695	4125	4125	4125	4125	0
203	20230922	155500	1896600695	4125	4125	4125	4125	0
204	20230922	155400	1896600695	4125	4125	4125	4125	0
205	20230922	155300	1896600695	4125	4125	4125	4125	0
206	20230922	155200	1896600695	4125	4125	4125	4125	0
207	20230922	155100	1896600695	4125	4125	4125	4125	0
208	20230922	155000	1896600695	4125	4125	4125	4125	0
209	20230922	154900	1896600695	4125	4125	4125	4125	0
210	20230922	154800	1896600695	4125	4125	4125	4125	0
211	20230922	154700	1896600695	4125	4125	4125	4125	0
212	20230922	154600	1896600695	4125	4125	4125	4125	6634
213	20230922	154500	1896600695	4125	4125	4125	4125	0
214	20230922	154400	1896600695	4125	4125	4125	4125	0
215	20230922	154300	1896600695	4125	4125	4125	4125	0
216	20230922	154200	1896600695	4125	4125	4125	4125	0
217	20230922	154100	1896600695	4125	4125	4125	4125	0
218	20230922	154000	1896600695	4125	4125	4125	4125	0
219	20230922	153900	1896600695	4125	4125	4125	4125	0
220	20230922	153800	1896600695	4125	4125	4125	4125	0
221	20230922	153700	1896600695	4125	4125	4125	4125	0
222	20230922	153600	1896600695	4125	4125	4125	4125	0
223	20230922	153500	1896600695	4125	4125	4125	4125	0
224	20230922	153400	1896600695	4125	4125	4125	4125	0
225	20230922	153300	1896600695	4125	4125	4125	4125	0
226	20230922	153200	1896600695	4125	4125	4125	4125	0
227	20230922	153100	1896600695	4125	4125	4125	4125	0
228	20230922	153000	1896600695	4125	4125	4125	4125	6634
229	20230922	152900	1869235445	4105	4105	4105	4105	0
230	20230922	152800	1869235445	4105	4105	4105	4105	0
231	20230922	152700	1869235445	4105	4105	4105	4105	0
232	20230922	152600	1869235445	4105	4105	4105	4105	0
233	20230922	152500	1869235445	4105	4105	4105	4105	0
234	20230922	152400	1869235445	4105	4105	4105	4105	0
235	20230922	152300	1869235445	4105	4105	4105	4105	0
236	20230922	152200	1869235445	4105	4105	4105	4105	0
237	20230922	152100	1869235445	4105	4105	4105	4105	0
238	20230922	152000	1869235445	4105	4105	4105	4105	0
239	20230922	151900	1869235445	4105	4100	4110	4085	1825
240	20230922	151800	1861777175	4105	4085	4105	4085	153
241	20230922	151700	1861151285	4105	4095	4105	4095	6
242	20230922	151600	1861126700	4105	4095	4110	4085	821
243	20230922	151500	1857762940	4110	4100	4110	4085	2206
244	20230922	151400	1848749735	4110	4105	4110	4105	537
245	20230922	151300	1846545325	4105	4090	4105	4090	2101
246	20230922	151200	1837933160	4100	4090	4100	4090	489
247	20230922	151100	1835931260	4100	4085	4100	4085	1962
248	20230922	151000	1827902650	4100	4100	4100	4100	25
249	20230922	150900	1827800150	4105	4090	4105	4085	997
250	20230922	150800	1823722805	4105	4105	4105	4085	1261
251	20230922	150700	1818569575	4105	4100	4110	4085	1618
252	20230922	150600	1811943905	4100	4105	4110	4100	4062
253	20230922	150500	1795289460	4100	4105	4110	4100	13210
254	20230922	150400	1741127745	4110	4110	4110	4110	0
255	20230922	150300	1741127745	4110	4100	4110	4100	527
256	20230922	150200	1738966885	4105	4105	4110	4105	43
257	20230922	150100	1738790305	4110	4090	4110	4080	5230
258	20230922	150000	1717356590	4100	4100	4100	4100	0
259	20230922	145900	1717356590	4100	4100	4100	4100	0
260	20230922	145800	1717356590	4100	4095	4100	4080	210
261	20230922	145700	1716498570	4100	4100	4100	4100	2
262	20230922	145600	1716490370	4100	4090	4100	4090	342
263	20230922	145500	1715090880	4095	4085	4095	4085	210
264	20230922	145400	1714232930	4100	4100	4100	4100	305
265	20230922	145300	1712982430	4080	4085	4100	4080	240
266	20230922	145200	1712001980	4100	4100	4100	4100	200
267	20230922	145100	1711181980	4100	4085	4100	4085	126
268	20230922	145000	1710667195	4100	4100	4105	4085	102
269	20230922	144900	1710249835	4105	4090	4105	4090	70
270	20230922	144800	1709963385	4090	4085	4090	4075	67
271	20230922	144700	1709690140	4110	4110	4110	4110	0
272	20230922	144600	1709690140	4110	4110	4110	4110	0
273	20230922	144500	1709690140	4110	4110	4110	4110	0
274	20230922	144400	1709690140	4110	4085	4110	4085	1002
275	20230922	144300	1705577020	4085	4080	4085	4075	219
276	20230922	144200	1704683755	4085	4085	4085	4085	0
277	20230922	144100	1704683755	4085	4085	4085	4085	46
278	20230922	144000	1704495845	4095	4095	4095	4090	669
279	20230922	143900	1701759300	4105	4105	4105	4095	14
280	20230922	143800	1701701840	4110	4095	4110	4095	684
281	20230922	143700	1698900030	4095	4090	4095	4085	860
282	20230922	143600	1695384950	4085	4085	4085	4085	196
283	20230922	143500	1694584290	4080	4085	4085	4080	112
284	20230922	143400	1694127275	4085	4085	4085	4085	99
285	20230922	143300	1693722860	4085	4075	4085	4075	764
286	20230922	143200	1690605770	4075	4080	4080	4075	14
287	20230922	143100	1690548710	4075	4075	4080	4075	1029
288	20230922	143000	1686353035	4080	4075	4080	4075	171
289	20230922	142900	1685655835	4080	4075	4080	4075	525
290	20230922	142800	1683516440	4080	4080	4080	4075	274
291	20230922	142700	1682398525	4085	4085	4085	4080	35
292	20230922	142600	1682255555	4085	4085	4085	4075	458
293	20230922	142500	1680388965	4075	4075	4085	4075	355
294	20230922	142400	1678942320	4080	4075	4085	4075	39
295	20230922	142300	1678783235	4075	4075	4075	4075	1
296	20230922	142200	1678779160	4085	4085	4085	4085	0
297	20230922	142100	1678779160	4085	4080	4085	4075	5
298	20230922	142000	1678758755	4095	4095	4095	4095	0
299	20230922	141900	1678758755	4095	4090	4095	4090	653
300	20230922	141800	1676087975	4090	4075	4090	4075	691
301	20230922	141700	1673272080	4080	4080	4080	4080	10
302	20230922	141600	1673231280	4080	4080	4080	4080	35
303	20230922	141500	1673088480	4095	4080	4095	4080	3
304	20230922	141400	1673076210	4095	4085	4095	4085	12
305	20230922	141300	1673027130	4080	4075	4080	4075	217
306	20230922	141200	1672142760	4080	4085	4085	4075	115
307	20230922	141100	1671673015	4085	4085	4085	4080	1121
308	20230922	141000	1667094315	4095	4095	4095	4095	52
309	20230922	140900	1666881375	4095	4095	4095	4095	3
310	20230922	140800	1666869090	4095	4095	4095	4095	1
311	20230922	140700	1666864995	4100	4090	4100	4090	145
312	20230922	140600	1666271925	4105	4105	4105	4090	125
313	20230922	140500	1665758830	4105	4105	4105	4090	370
314	20230922	140400	1664243920	4105	4100	4105	4095	33
315	20230922	140300	1664108615	4100	4100	4100	4100	247
316	20230922	140200	1663095915	4100	4075	4100	4075	652
317	20230922	140100	1660436970	4085	4075	4085	4075	13
318	20230922	140000	1660383975	4075	4080	4085	4075	826
319	20230922	135900	1657017915	4090	4090	4090	4090	0
320	20230922	135800	1657017915	4090	4100	4100	4080	5
321	20230922	135700	1656997455	4080	4100	4100	4080	486
322	20230922	135600	1655014525	4110	4095	4110	4095	1003
323	20230922	135500	1650902990	4095	4080	4095	4080	806
324	20230922	135400	1647614470	4095	4085	4095	4075	204
325	20230922	135300	1646782770	4095	4080	4095	4080	18
326	20230922	135200	1646709095	4080	4075	4080	4075	657
327	20230922	135100	1644028540	4080	4080	4080	4080	0
328	20230922	135000	1644028540	4080	4075	4080	4075	42
329	20230922	134900	1643857280	4080	4070	4080	4070	768
330	20230922	134800	1640731230	4075	4075	4075	4075	11
331	20230922	134700	1640686405	4070	4075	4075	4070	704
332	20230922	134600	1637817670	4075	4075	4075	4075	100
333	20230922	134500	1637410170	4075	4075	4075	4055	14360
334	20230922	134400	1579060185	4080	4080	4090	4080	220
335	20230922	134300	1578162545	4090	4090	4090	4090	125
336	20230922	134200	1577651295	4090	4080	4090	4080	4
337	20230922	134100	1577634955	4090	4090	4090	4090	1
338	20230922	134000	1577630865	4105	4090	4105	4075	1461
339	20230922	133900	1571674580	4105	4085	4105	4085	319
340	20230922	133800	1570369865	4080	4080	4105	4080	465
341	20230922	133700	1568472615	4085	4075	4105	4075	608
342	20230922	133600	1565994170	4080	4075	4105	4075	590
343	20230922	133500	1563588795	4080	4080	4080	4080	941
344	20230922	133400	1559749515	4105	4105	4105	4090	7
345	20230922	133300	1559720795	4085	4080	4085	4080	604
346	20230922	133200	1557256230	4105	4080	4105	4080	346
347	20230922	133100	1555844445	4105	4080	4105	4080	1259
348	20230922	133000	1550707690	4090	4080	4090	4080	152
349	20230922	132900	1550087330	4090	4080	4090	4075	258
350	20230922	132800	1549035830	4105	4090	4105	4080	714
351	20230922	132700	1546122465	4090	4085	4090	4080	720
352	20230922	132600	1543184470	4085	4105	4105	4085	349
353	20230922	132500	1541751845	4090	4090	4110	4090	513
354	20230922	132400	1539649495	4080	4090	4090	4080	823
355	20230922	132300	1536291425	4080	4090	4095	4080	1261
356	20230922	132200	1531137435	4090	4090	4090	4090	30
357	20230922	132100	1531014735	4110	4110	4110	4110	0
358	20230922	132000	1531014735	4110	4100	4110	4100	2
359	20230922	131900	1531006525	4090	4090	4090	4090	0
360	20230922	131800	1531006525	4090	4090	4090	4090	500
361	20230922	131700	1528961525	4110	4100	4110	4090	6
362	20230922	131600	1528936895	4110	4100	4110	4090	22
363	20230922	131500	1528846505	4095	4105	4110	4090	1607
364	20230922	131400	1522249810	4105	4105	4105	4105	1
365	20230922	131300	1522245705	4110	4095	4110	4080	118
366	20230922	131200	1521762210	4095	4085	4095	4080	122
367	20230922	131100	1521264040	4085	4090	4090	4085	310
368	20230922	131000	1519997640	4095	4095	4095	4090	1103
369	20230922	130900	1515485285	4090	4110	4110	4090	285
370	20230922	130800	1514318200	4115	4115	4115	4115	0
371	20230922	130700	1514318200	4115	4100	4115	4100	157
372	20230922	130600	1513674470	4085	4090	4090	4085	800
373	20230922	130500	1510406160	4085	4085	4085	4085	101
374	20230922	130400	1509993575	4100	4090	4100	4090	9
375	20230922	130300	1509956755	4095	4085	4095	4085	3
376	20230922	130200	1509944480	4090	4090	4090	4085	1039
377	20230922	130100	1505699695	4110	4095	4110	4090	2493
378	20230922	130000	1495495800	4110	4095	4115	4090	2961
379	20230922	125900	1483354685	4095	4100	4100	4090	881
380	20230922	125800	1479750430	4080	4090	4090	4080	2001
381	20230922	125700	1471581150	4100	4100	4100	4100	0
382	20230922	125600	1471581150	4100	4100	4100	4100	113
383	20230922	125500	1471117850	4100	4095	4100	4090	701
384	20230922	125400	1468250220	4105	4105	4105	4105	20
385	20230922	125300	1468168120	4105	4095	4105	4095	801
386	20230922	125200	1464888015	4095	4095	4095	4095	1
387	20230922	125100	1464883920	4105	4105	4105	4105	10
388	20230922	125000	1464842870	4100	4105	4105	4100	2015
389	20230922	124900	1456574100	4115	4115	4115	4115	0
390	20230922	124800	1456574100	4115	4115	4115	4115	3
391	20230922	124700	1456561755	4110	4110	4110	4110	2
392	20230922	124600	1456553535	4110	4110	4110	4110	8
393	20230922	124500	1456520655	4120	4120	4120	4120	0
394	20230922	124400	1456520655	4120	4120	4120	4120	0
395	20230922	124300	1456520655	4120	4120	4120	4120	0
396	20230922	124200	1456520655	4120	4120	4120	4120	0
397	20230922	124100	1456520655	4120	4120	4120	4120	1
398	20230922	124000	1456516535	4105	4100	4120	4100	2494
399	20230922	123900	1446288625	4100	4105	4105	4100	1926
400	20230922	123800	1438387620	4105	4110	4115	4105	8
401	20230922	123700	1438354755	4105	4125	4140	4105	5798
402	20230922	123600	1414503510	4140	4140	4140	4140	0
403	20230922	123500	1414503510	4140	4140	4140	4140	0
404	20230922	123400	1414503510	4140	4140	4140	4140	23
405	20230922	123300	1414408290	4125	4125	4125	4125	1
406	20230922	123200	1414404165	4125	4125	4125	4125	4
407	20230922	123100	1414387665	4145	4145	4145	4145	0
408	20230922	123000	1414387665	4145	4145	4145	4145	0
409	20230922	122900	1414387665	4145	4125	4145	4125	3
410	20230922	122800	1414375270	4125	4140	4145	4125	10
411	20230922	122700	1414333845	4145	4145	4145	4145	0
412	20230922	122600	1414333845	4145	4145	4145	4145	0
413	20230922	122500	1414333845	4145	4145	4145	4145	0
414	20230922	122400	1414333845	4145	4135	4145	4135	2000
415	20230922	122300	1406046330	4135	4135	4135	4135	30
416	20230922	122200	1405922280	4140	4120	4140	4110	108
417	20230922	122100	1405477975	4140	4125	4140	4115	9
418	20230922	122000	1405440860	4140	4140	4140	4140	0
419	20230922	121900	1405440860	4140	4120	4140	4110	32
420	20230922	121800	1405309240	4140	4125	4140	4110	268
421	20230922	121700	1404206865	4140	4115	4140	4115	120
422	20230922	121600	1403713005	4125	4125	4125	4125	354
423	20230922	121500	1402252755	4125	4130	4145	4115	3219
424	20230922	121400	1388992035	4135	4135	4145	4135	24
425	20230922	121300	1388892750	4145	4145	4160	4145	57
426	20230922	121200	1388656100	4160	4160	4160	4160	0
427	20230922	121100	1388656100	4160	4135	4160	4135	123
428	20230922	121000	1388147155	4140	4140	4140	4140	0
429	20230922	120900	1388147155	4140	4130	4140	4130	5
430	20230922	120800	1388126480	4135	4130	4155	4130	105
431	20230922	120700	1387692770	4160	4125	4160	4125	828
432	20230922	120600	1384267030	4130	4135	4135	4125	640
433	20230922	120500	1381624580	4135	4140	4140	4130	777
434	20230922	120400	1378413910	4150	4140	4150	4140	35
435	20230922	120300	1378268990	4140	4135	4140	4130	106
436	20230922	120200	1377831140	4160	4135	4160	4130	780
437	20230922	120100	1374604595	4135	4135	4135	4135	0
438	20230922	120000	1374604595	4135	4125	4135	4125	3
439	20230922	115900	1374592200	4135	4130	4135	4125	8
440	20230922	115800	1374559155	4130	4135	4135	4125	6
441	20230922	115700	1374534375	4130	4120	4130	4115	26
442	20230922	115600	1374427045	4130	4110	4130	4110	1178
443	20230922	115500	1369580655	4105	4120	4125	4085	4494
444	20230922	115400	1351137225	4135	4120	4135	4120	102
445	20230922	115300	1350716955	4135	4125	4135	4125	44
446	20230922	115200	1350535445	4125	4120	4130	4115	149
447	20230922	115100	1349921545	4135	4130	4135	4115	1012
448	20230922	115000	1345749485	4135	4130	4135	4110	5954
449	20230922	114900	1321183110	4130	4140	4140	4130	315
450	20230922	114800	1319882060	4140	4140	4140	4140	42
451	20230922	114700	1319708180	4145	4150	4150	4140	21
452	20230922	114600	1319621105	4150	4150	4150	4150	2
453	20230922	114500	1319612805	4160	4160	4160	4160	0
454	20230922	114400	1319612805	4160	4165	4165	4160	4
455	20230922	114300	1319596155	4145	4165	4165	4145	9
456	20230922	114200	1319558810	4145	4165	4165	4145	23
457	20230922	114100	1319463035	4165	4155	4165	4155	207
458	20230922	114000	1318602915	4165	4165	4165	4165	32
459	20230922	113900	1318469635	4165	4150	4170	4145	879
460	20230922	113800	1314824295	4170	4175	4185	4085	3291
461	20230922	113700	1301245720	4175	4175	4175	4170	12
462	20230922	113600	1301195625	4185	4185	4185	4165	642
463	20230922	113500	1298517940	4185	4205	4205	4175	284
464	20230922	113400	1297330995	4205	4200	4205	4185	15
465	20230922	113300	1297267990	4205	4185	4205	4185	3
466	20230922	113200	1297255395	4205	4190	4205	4190	4
467	20230922	113100	1297238605	4205	4190	4205	4190	103
468	20230922	113000	1296807005	4205	4195	4205	4195	25
469	20230922	112900	1296702110	4200	4195	4205	4195	56
470	20230922	112800	1296467055	4215	4210	4215	4195	87
471	20230922	112700	1296100395	4210	4210	4210	4210	4084
472	20230922	112600	1278906755	4210	4210	4210	4210	0
473	20230922	112500	1278906755	4210	4210	4210	4200	7
474	20230922	112400	1278877315	4215	4210	4215	4200	88
475	20230922	112300	1278506835	4215	4205	4215	4205	4
476	20230922	112200	1278489995	4220	4220	4220	4220	2
477	20230922	112100	1278481555	4210	4220	4220	4210	50
478	20230922	112000	1278271035	4210	4210	4210	4210	79
479	20230922	111900	1277938445	4220	4210	4220	4210	71
480	20230922	111800	1277639515	4220	4210	4220	4210	815
481	20230922	111700	1274208295	4210	4210	4210	4210	1
482	20230922	111600	1274204085	4210	4200	4210	4200	3
483	20230922	111500	1274191465	4200	4200	4200	4200	2170
484	20230922	111400	1265077465	4200	4205	4210	4200	206
485	20230922	111300	1264211255	4215	4215	4215	4215	0
486	20230922	111200	1264211255	4215	4210	4215	4210	60
487	20230922	111100	1263958380	4215	4205	4215	4195	3898
488	20230922	111000	1247583005	4210	4200	4215	4200	218
489	20230922	110900	1246665245	4215	4215	4215	4215	0
490	20230922	110800	1246665245	4215	4215	4220	4215	601
491	20230922	110700	1244129530	4210	4215	4215	4195	2463
492	20230922	110600	1233762550	4215	4215	4220	4215	793
493	20230922	110500	1230416940	4225	4225	4225	4225	0
494	20230922	110400	1230416940	4225	4205	4225	4195	3356
495	20230922	110300	1216313985	4215	4215	4215	4210	1573
496	20230922	110200	1209689995	4225	4225	4225	4225	0
497	20230922	110100	1209689995	4225	4220	4225	4215	604
498	20230922	110000	1207143845	4225	4225	4225	4210	1744
499	20230922	105900	1199775745	4225	4215	4225	4215	210
500	20230922	105800	1198888775	4225	4215	4225	4215	303
501	20230922	105700	1197608610	4225	4215	4225	4200	1156
502	20230922	105600	1192747880	4235	4235	4235	4215	9
503	20230922	105500	1192709885	4235	4220	4235	4205	1325
504	20230922	105400	1187125470	4220	4220	4220	4220	7
505	20230922	105300	1187095930	4220	4230	4230	4220	190
506	20230922	105200	1186293670	4230	4240	4240	4205	1599
507	20230922	105100	1179556010	4240	4235	4240	4225	909
508	20230922	105000	1175704895	4245	4245	4245	4225	1730
509	20230922	104900	1168375380	4245	4210	4245	4200	6969
510	20230922	104800	1138877400	4200	4225	4230	4200	3419
511	20230922	104700	1124482415	4225	4200	4240	4200	8545
512	20230922	104600	1088466010	4200	4200	4205	4175	2170
513	20230922	104500	1079353200	4200	4170	4200	4170	3754
514	20230922	104400	1063634055	4170	4160	4170	4160	3503
515	20230922	104300	1049031380	4160	4145	4165	4145	2562
516	20230922	104200	1038384370	4150	4150	4150	4140	17
517	20230922	104100	1038313960	4140	4150	4150	4140	218
518	20230922	104000	1037409300	4150	4150	4155	4135	496
519	20230922	103900	1035350110	4150	4135	4150	4130	148
520	20230922	103800	1034737830	4135	4135	4145	4130	746
521	20230922	103700	1031656720	4145	4140	4150	4140	34
522	20230922	103600	1031515835	4140	4130	4140	4130	297
523	20230922	103500	1030289205	4150	4135	4150	4130	177
524	20230922	103400	1029557795	4135	4140	4150	4135	242
525	20230922	103300	1028556055	4150	4140	4150	4140	22
526	20230922	103200	1028464885	4150	4135	4150	4130	330
527	20230922	103100	1027095920	4135	4135	4145	4135	690
528	20230922	103000	1024236145	4145	4135	4145	4125	727
529	20230922	102900	1021237160	4135	4135	4145	4130	567
530	20230922	102800	1018890060	4140	4125	4145	4120	1839
531	20230922	102700	1011300660	4130	4140	4170	4115	1921
532	20230922	102600	1003320615	4155	4090	4160	4090	9584
533	20230922	102500	963992670	4090	4085	4090	4085	205
534	20230922	102400	963154540	4085	4080	4085	4080	8
535	20230922	102300	963121870	4090	4090	4090	4090	0
536	20230922	102200	963121870	4090	4085	4090	4085	6
537	20230922	102100	963097350	4090	4080	4090	4080	4
538	20230922	102000	963081010	4090	4080	4090	4080	7
539	20230922	101900	963052430	4095	4095	4095	4095	0
540	20230922	101800	963052430	4095	4080	4095	4075	111
541	20230922	101700	962599345	4090	4090	4090	4070	1493
542	20230922	101600	956520030	4090	4080	4090	4075	231
543	20230922	101500	955577435	4095	4095	4095	4095	0
544	20230922	101400	955577435	4095	4095	4095	4095	0
545	20230922	101300	955577435	4095	4090	4095	4090	198
546	20230922	101200	954767605	4090	4080	4090	4075	3230
547	20230922	101100	941559830	4090	4080	4090	4080	494
548	20230922	101000	939544270	4090	4075	4090	4075	46
549	20230922	100900	939356430	4090	4075	4090	4070	1471
550	20230922	100800	933359710	4090	4080	4090	4075	12
551	20230922	100700	933310740	4075	4075	4075	4075	86
552	20230922	100600	932960290	4080	4080	4090	4075	1343
553	20230922	100500	927487415	4090	4080	4090	4080	142
554	20230922	100400	926907695	4080	4080	4080	4080	2
555	20230922	100300	926899535	4090	4060	4090	4055	1771
556	20230922	100200	919702135	4055	4055	4060	4055	98
557	20230922	100100	919304695	4055	4060	4060	4055	3241
558	20230922	100000	906157425	4060	4060	4065	4060	1594
559	20230922	095900	899685775	4055	4065	4070	4055	9884
560	20230922	095800	859544930	4070	4080	4080	4070	21251
561	20230922	095700	773050895	4075	4080	4080	4075	1217
562	20230922	095600	768091600	4080	4085	4090	4075	621
563	20230922	095500	765559985	4085	4095	4095	4085	154
564	20230922	095400	764930450	4090	4090	4090	4085	2262
565	20230922	095300	755678885	4090	4090	4090	4090	2
566	20230922	095200	755670705	4080	4090	4090	4080	107
567	20230922	095100	755234045	4090	4075	4090	4075	797
568	20230922	095000	751982520	4075	4085	4090	4070	5343
569	20230922	094900	730211770	4090	4090	4090	4085	394
570	20230922	094800	728601770	4090	4090	4090	4085	814
571	20230922	094700	725272625	4090	4100	4100	4090	702
572	20230922	094600	722401435	4100	4095	4100	4095	1054
573	20230922	094500	718080285	4100	4100	4100	4090	2530
574	20230922	094400	707726460	4095	4105	4110	4095	1413
575	20230922	094300	701932435	4110	4115	4115	4100	329
576	20230922	094200	700580795	4100	4115	4115	4100	474
577	20230922	094100	698636955	4115	4105	4115	4105	335
578	20230922	094000	697261050	4115	4110	4115	4110	158
579	20230922	093900	696611140	4115	4105	4115	4105	15
580	20230922	093800	696549425	4115	4100	4115	4100	202
581	20230922	093700	695719785	4105	4100	4105	4100	477
582	20230922	093600	693761990	4100	4100	4105	4080	1486
583	20230922	093500	687688805	4075	4090	4100	4075	1887
584	20230922	093400	679993875	4095	4095	4095	4090	1447
585	20230922	093300	674075455	4075	4080	4080	4075	982
586	20230922	093200	670073795	4070	4085	4090	4070	2882
587	20230922	093100	658327615	4090	4090	4090	4090	171
588	20230922	093000	657628225	4090	4095	4095	4085	2669
589	20230922	092900	646712175	4090	4095	4095	4090	97
590	20230922	092800	646315430	4095	4090	4095	4090	349
591	20230922	092700	644887480	4095	4090	4095	4090	1195
592	20230922	092600	639997535	4090	4080	4090	4075	399
593	20230922	092500	638368470	4075	4085	4095	4075	1663
594	20230922	092400	631577105	4085	4080	4095	4075	1060
595	20230922	092300	627252325	4080	4080	4085	4075	1491
596	20230922	092200	621172075	4095	4075	4095	4070	3495
597	20230922	092100	606931925	4070	4080	4080	4070	3861
598	20230922	092000	591199135	4080	4080	4080	4075	596
599	20230922	091900	588768490	4075	4070	4085	4065	2768
600	20230922	091800	577504430	4065	4080	4080	4060	4883
601	20230922	091700	557668260	4065	4100	4105	4065	2733
602	20230922	091600	546503335	4095	4100	4105	4090	899
603	20230922	091500	542821545	4100	4105	4110	4085	2430
604	20230922	091400	532868675	4115	4075	4115	4075	7835
605	20230922	091300	500851855	4075	4070	4075	4070	265
606	20230922	091200	499772505	4075	4075	4090	4055	7213
607	20230922	091100	470475205	4075	4080	4080	4070	1955
608	20230922	091000	462504555	4085	4075	4085	4060	2406
609	20230922	090900	452715715	4090	4070	4090	4050	4301
610	20230922	090800	435221485	4085	4080	4085	4060	4518
611	20230922	090700	416838615	4060	4080	4090	4040	8444
612	20230922	090600	382560905	4090	4050	4090	4040	2008
613	20230922	090500	374412670	4050	4065	4065	4025	32680
614	20230922	090400	242470760	4065	4060	4065	4055	2498
615	20230922	090300	232333310	4065	4070	4090	4060	8163
616	20230922	090200	199069765	4070	4040	4095	4035	5601
617	20230922	090100	176242155	4030	4135	4135	4030	28048
618	20230922	090000	61593340	4135	4125	4175	4125	14776