KissMeData/004310/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183900	475180935	4060	4060	4060	4060	748
3	20230914	183800	475180935	4060	4060	4060	4060	0
4	20230914	183700	475180935	4060	4060	4060	4060	0
5	20230914	183600	475180935	4060	4060	4060	4060	0
6	20230914	183500	475180935	4060	4060	4060	4060	0
7	20230914	183400	475180935	4060	4060	4060	4060	0
8	20230914	183300	475180935	4060	4060	4060	4060	0
9	20230914	183200	475180935	4060	4060	4060	4060	0
10	20230914	183100	475180935	4060	4060	4060	4060	0
11	20230914	183000	475180935	4060	4060	4060	4060	0
12	20230914	182900	475180935	4060	4060	4060	4060	0
13	20230914	182800	475180935	4060	4060	4060	4060	0
14	20230914	182700	475180935	4060	4060	4060	4060	0
15	20230914	182600	475180935	4060	4060	4060	4060	0
16	20230914	182500	475180935	4060	4060	4060	4060	0
17	20230914	182400	475180935	4060	4060	4060	4060	0
18	20230914	182300	475180935	4060	4060	4060	4060	0
19	20230914	182200	475180935	4060	4060	4060	4060	0
20	20230914	182100	475180935	4060	4060	4060	4060	0
21	20230914	182000	475180935	4060	4060	4060	4060	0
22	20230914	181900	475180935	4060	4060	4060	4060	0
23	20230914	181800	475180935	4060	4060	4060	4060	0
24	20230914	181700	475180935	4060	4060	4060	4060	0
25	20230914	181600	475180935	4060	4060	4060	4060	0
26	20230914	181500	475180935	4060	4060	4060	4060	0
27	20230914	181400	475180935	4060	4060	4060	4060	0
28	20230914	181300	475180935	4060	4060	4060	4060	0
29	20230914	181200	475180935	4060	4060	4060	4060	0
30	20230914	181100	475180935	4060	4060	4060	4060	0
31	20230914	181000	475180935	4060	4060	4060	4060	0
32	20230914	180900	475180935	4060	4060	4060	4060	748
33	20230914	180800	475180935	4060	4060	4060	4060	0
34	20230914	180700	475180935	4060	4060	4060	4060	0
35	20230914	180600	475180935	4060	4060	4060	4060	0
36	20230914	180500	475180935	4060	4060	4060	4060	0
37	20230914	180400	475180935	4060	4060	4060	4060	0
38	20230914	180300	475180935	4060	4060	4060	4060	0
39	20230914	180200	475180935	4060	4060	4060	4060	0
40	20230914	180100	475180935	4060	4060	4060	4060	0
41	20230914	180000	475180935	4060	4060	4060	4060	0
42	20230914	175900	475180935	4060	4060	4060	4060	0
43	20230914	175800	475180935	4060	4060	4060	4060	0
44	20230914	175700	475180935	4060	4060	4060	4060	0
45	20230914	175600	475180935	4060	4060	4060	4060	0
46	20230914	175500	475180935	4060	4060	4060	4060	0
47	20230914	175400	475180935	4060	4060	4060	4060	0
48	20230914	175300	475180935	4060	4060	4060	4060	0
49	20230914	175200	475180935	4060	4060	4060	4060	0
50	20230914	175100	475180935	4060	4060	4060	4060	0
51	20230914	175000	475180935	4060	4060	4060	4060	0
52	20230914	174900	475180935	4060	4060	4060	4060	0
53	20230914	174800	475180935	4060	4060	4060	4060	0
54	20230914	174700	475180935	4060	4060	4060	4060	0
55	20230914	174600	475180935	4060	4060	4060	4060	0
56	20230914	174500	475180935	4060	4060	4060	4060	0
57	20230914	174400	475180935	4060	4060	4060	4060	0
58	20230914	174300	475180935	4060	4060	4060	4060	0
59	20230914	174200	475180935	4060	4060	4060	4060	0
60	20230914	174100	475180935	4060	4060	4060	4060	0
61	20230914	174000	475180935	4060	4060	4060	4060	0
62	20230914	173900	475180935	4060	4060	4060	4060	748
63	20230914	173800	475180935	4060	4060	4060	4060	0
64	20230914	173700	475180935	4060	4060	4060	4060	0
65	20230914	173600	475180935	4060	4060	4060	4060	0
66	20230914	173500	475180935	4060	4060	4060	4060	0
67	20230914	173400	475180935	4060	4060	4060	4060	0
68	20230914	173300	475180935	4060	4060	4060	4060	0
69	20230914	173200	475180935	4060	4060	4060	4060	0
70	20230914	173100	475180935	4060	4060	4060	4060	0
71	20230914	173000	475180935	4060	4060	4060	4060	0
72	20230914	172900	475180935	4060	4060	4060	4060	0
73	20230914	172800	475180935	4060	4060	4060	4060	0
74	20230914	172700	475180935	4060	4060	4060	4060	0
75	20230914	172600	475180935	4060	4060	4060	4060	0
76	20230914	172500	475180935	4060	4060	4060	4060	0
77	20230914	172400	475180935	4060	4060	4060	4060	0
78	20230914	172300	475180935	4060	4060	4060	4060	0
79	20230914	172200	475180935	4060	4060	4060	4060	0
80	20230914	172100	475180935	4060	4060	4060	4060	0
81	20230914	172000	475180935	4060	4060	4060	4060	0
82	20230914	171900	475180935	4060	4060	4060	4060	0
83	20230914	171800	475180935	4060	4060	4060	4060	0
84	20230914	171700	475180935	4060	4060	4060	4060	0
85	20230914	171600	475180935	4060	4060	4060	4060	0
86	20230914	171500	475180935	4060	4060	4060	4060	0
87	20230914	171400	475180935	4060	4060	4060	4060	0
88	20230914	171300	475180935	4060	4060	4060	4060	0
89	20230914	171200	475180935	4060	4060	4060	4060	0
90	20230914	171100	475180935	4060	4060	4060	4060	0
91	20230914	171000	475180935	4060	4060	4060	4060	0
92	20230914	170900	475180935	4060	4060	4060	4060	748
93	20230914	170800	475180935	4060	4060	4060	4060	0
94	20230914	170700	475180935	4060	4060	4060	4060	0
95	20230914	170600	475180935	4060	4060	4060	4060	0
96	20230914	170500	475180935	4060	4060	4060	4060	0
97	20230914	170400	475180935	4060	4060	4060	4060	0
98	20230914	170300	475180935	4060	4060	4060	4060	0
99	20230914	170200	475180935	4060	4060	4060	4060	0
100	20230914	170100	475180935	4060	4060	4060	4060	0
101	20230914	170000	475180935	4060	4060	4060	4060	0
102	20230914	165900	475180935	4060	4060	4060	4060	0
103	20230914	165800	475180935	4060	4060	4060	4060	0
104	20230914	165700	475180935	4060	4060	4060	4060	0
105	20230914	165600	475180935	4060	4060	4060	4060	0
106	20230914	165500	475180935	4060	4060	4060	4060	0
107	20230914	165400	475180935	4060	4060	4060	4060	0
108	20230914	165300	475180935	4060	4060	4060	4060	0
109	20230914	165200	475180935	4060	4060	4060	4060	0
110	20230914	165100	475180935	4060	4060	4060	4060	0
111	20230914	165000	475180935	4060	4060	4060	4060	0
112	20230914	164900	475180935	4060	4060	4060	4060	0
113	20230914	164800	475180935	4060	4060	4060	4060	0
114	20230914	164700	475180935	4060	4060	4060	4060	0
115	20230914	164600	475180935	4060	4060	4060	4060	0
116	20230914	164500	475180935	4060	4060	4060	4060	0
117	20230914	164400	475180935	4060	4060	4060	4060	0
118	20230914	164300	475180935	4060	4060	4060	4060	0
119	20230914	164200	475180935	4060	4060	4060	4060	0
120	20230914	164100	475180935	4060	4060	4060	4060	0
121	20230914	164000	475180935	4060	4060	4060	4060	0
122	20230914	163900	475180935	4060	4060	4060	4060	748
123	20230914	163800	475180935	4060	4060	4060	4060	0
124	20230914	163700	475180935	4060	4060	4060	4060	0
125	20230914	163600	475180935	4060	4060	4060	4060	0
126	20230914	163500	475180935	4060	4060	4060	4060	0
127	20230914	163400	475180935	4060	4060	4060	4060	0
128	20230914	163300	475180935	4060	4060	4060	4060	0
129	20230914	163200	475180935	4060	4060	4060	4060	0
130	20230914	163100	475180935	4060	4060	4060	4060	0
131	20230914	163000	475180935	4060	4060	4060	4060	0
132	20230914	162900	475180935	4060	4060	4060	4060	0
133	20230914	162800	475180935	4060	4060	4060	4060	0
134	20230914	162700	475180935	4060	4060	4060	4060	0
135	20230914	162600	475180935	4060	4060	4060	4060	0
136	20230914	162500	475180935	4060	4060	4060	4060	0
137	20230914	162400	475180935	4060	4060	4060	4060	0
138	20230914	162300	475180935	4060	4060	4060	4060	0
139	20230914	162200	475180935	4060	4060	4060	4060	0
140	20230914	162100	475180935	4060	4060	4060	4060	0
141	20230914	162000	475180935	4060	4060	4060	4060	0
142	20230914	161900	475180935	4060	4060	4060	4060	0
143	20230914	161800	475180935	4060	4060	4060	4060	0
144	20230914	161700	475180935	4060	4060	4060	4060	0
145	20230914	161600	475180935	4060	4060	4060	4060	0
146	20230914	161500	475180935	4060	4060	4060	4060	0
147	20230914	161400	475180935	4060	4060	4060	4060	0
148	20230914	161300	475180935	4060	4060	4060	4060	0
149	20230914	161200	475180935	4060	4060	4060	4060	0
150	20230914	161100	475180935	4060	4060	4060	4060	0
151	20230914	161000	475180935	4060	4060	4060	4060	0
152	20230914	160900	475180935	4060	4060	4060	4060	748
153	20230914	160800	475180935	4060	4060	4060	4060	0
154	20230914	160700	475180935	4060	4060	4060	4060	0
155	20230914	160600	475180935	4060	4060	4060	4060	0
156	20230914	160500	475180935	4060	4060	4060	4060	0
157	20230914	160400	475180935	4060	4060	4060	4060	0
158	20230914	160300	475180935	4060	4060	4060	4060	0
159	20230914	160200	475180935	4060	4060	4060	4060	0
160	20230914	160100	475180935	4060	4060	4060	4060	0
161	20230914	160000	475180935	4060	4060	4060	4060	0
162	20230914	155900	475180935	4060	4060	4060	4060	0
163	20230914	155800	475180935	4060	4060	4060	4060	0
164	20230914	155700	475180935	4060	4060	4060	4060	0
165	20230914	155600	475180935	4060	4060	4060	4060	0
166	20230914	155500	475180935	4060	4060	4060	4060	0
167	20230914	155400	475180935	4060	4060	4060	4060	0
168	20230914	155300	475180935	4060	4060	4060	4060	0
169	20230914	155200	475180935	4060	4060	4060	4060	0
170	20230914	155100	475180935	4060	4060	4060	4060	0
171	20230914	155000	475180935	4060	4060	4060	4060	0
172	20230914	154900	475180935	4060	4060	4060	4060	0
173	20230914	154800	475180935	4060	4060	4060	4060	0
174	20230914	154700	475180935	4060	4060	4060	4060	0
175	20230914	154600	475180935	4060	4060	4060	4060	0
176	20230914	154500	475180935	4060	4060	4060	4060	0
177	20230914	154400	475180935	4060	4060	4060	4060	0
178	20230914	154300	475180935	4060	4060	4060	4060	0
179	20230914	154200	475180935	4060	4060	4060	4060	0
180	20230914	154100	475180935	4060	4060	4060	4060	0
181	20230914	154000	475180935	4060	4060	4060	4060	0
182	20230914	153900	475180935	4060	4060	4060	4060	748
183	20230914	153800	475180935	4060	4060	4060	4060	0
184	20230914	153700	475180935	4060	4060	4060	4060	0
185	20230914	153600	475180935	4060	4060	4060	4060	0
186	20230914	153500	475180935	4060	4060	4060	4060	0
187	20230914	153400	475180935	4060	4060	4060	4060	0
188	20230914	153300	475180935	4060	4060	4060	4060	0
189	20230914	153200	475180935	4060	4060	4060	4060	0
190	20230914	153100	475180935	4060	4060	4060	4060	0
191	20230914	153000	475180935	4060	4060	4060	4060	748
192	20230914	152900	472144055	4060	4060	4060	4060	0
193	20230914	152800	472144055	4060	4060	4060	4060	0
194	20230914	152700	472144055	4060	4060	4060	4060	0
195	20230914	152600	472144055	4060	4060	4060	4060	0
196	20230914	152500	472144055	4060	4060	4060	4060	0
197	20230914	152400	472144055	4060	4060	4060	4060	0
198	20230914	152300	472144055	4060	4060	4060	4060	0
199	20230914	152200	472144055	4060	4060	4060	4060	0
200	20230914	152100	472144055	4060	4060	4060	4060	0
201	20230914	152000	472144055	4060	4060	4060	4060	0
202	20230914	151900	472144055	4060	4060	4060	4060	11
203	20230914	151800	472099395	4060	4060	4060	4060	0
204	20230914	151700	472099395	4060	4060	4060	4060	0
205	20230914	151600	472099395	4060	4050	4060	4050	149
206	20230914	151500	471494605	4060	4050	4060	4050	149
207	20230914	151400	470890155	4050	4050	4050	4050	0
208	20230914	151300	470890155	4050	4060	4060	4050	1588
209	20230914	151200	464444855	4060	4060	4060	4060	19
210	20230914	151100	464367715	4060	4060	4060	4060	1
211	20230914	151000	464363655	4055	4055	4055	4055	46
212	20230914	150900	464177125	4055	4055	4055	4055	568
213	20230914	150800	461873885	4055	4055	4055	4055	40
214	20230914	150700	461711685	4055	4055	4055	4055	70
215	20230914	150600	461427835	4055	4055	4055	4055	459
216	20230914	150500	459566590	4060	4055	4060	4055	401
217	20230914	150400	457940530	4055	4055	4060	4055	901
218	20230914	150300	454283475	4060	4055	4060	4055	28
219	20230914	150200	454169930	4055	4055	4055	4055	0
220	20230914	150100	454169930	4055	4055	4055	4055	100
221	20230914	150000	453764430	4050	4050	4050	4050	0
222	20230914	145900	453764430	4050	4060	4060	4050	1004
223	20230914	145800	449688230	4050	4060	4060	4050	8
224	20230914	145700	449655820	4045	4045	4045	4045	3
225	20230914	145600	449643685	4045	4045	4045	4045	3
226	20230914	145500	449631550	4045	4050	4050	4045	109
227	20230914	145400	449190575	4050	4050	4050	4050	124
228	20230914	145300	448688375	4050	4050	4050	4050	0
229	20230914	145200	448688375	4050	4060	4060	4050	5
230	20230914	145100	448668115	4050	4050	4050	4050	3
231	20230914	145000	448655965	4050	4050	4050	4050	0
232	20230914	144900	448655965	4050	4050	4050	4050	4
233	20230914	144800	448639765	4050	4050	4050	4050	7
234	20230914	144700	448611415	4050	4050	4050	4050	3
235	20230914	144600	448599265	4050	4050	4050	4050	54
236	20230914	144500	448380565	4050	4055	4055	4050	1000
237	20230914	144400	444330510	4050	4050	4050	4050	4
238	20230914	144300	444314310	4050	4060	4060	4050	851
239	20230914	144200	440867750	4050	4050	4050	4050	3
240	20230914	144100	440855600	4050	4050	4050	4050	0
241	20230914	144000	440855600	4050	4050	4050	4050	129
242	20230914	143900	440333150	4050	4050	4050	4050	303
243	20230914	143800	439106000	4055	4055	4055	4055	0
244	20230914	143700	439106000	4055	4055	4055	4055	99
245	20230914	143600	438704555	4055	4055	4055	4055	0
246	20230914	143500	438704555	4055	4055	4055	4055	3
247	20230914	143400	438692390	4055	4055	4055	4055	4
248	20230914	143300	438676170	4060	4060	4060	4060	1
249	20230914	143200	438672110	4055	4055	4055	4055	4
250	20230914	143100	438655890	4055	4055	4055	4055	0
251	20230914	143000	438655890	4055	4055	4055	4055	3
252	20230914	142900	438643725	4055	4055	4055	4055	0
253	20230914	142800	438643725	4055	4060	4060	4055	5
254	20230914	142700	438623445	4050	4050	4050	4050	3
255	20230914	142600	438611295	4050	4050	4050	4050	0
256	20230914	142500	438611295	4050	4055	4055	4050	19
257	20230914	142400	438534270	4060	4060	4060	4060	1
258	20230914	142300	438530210	4050	4050	4050	4050	4
259	20230914	142200	438514010	4055	4050	4055	4050	25
260	20230914	142100	438412650	4050	4050	4050	4050	15
261	20230914	142000	438351900	4055	4055	4055	4055	387
262	20230914	141900	436782615	4060	4060	4060	4060	1
263	20230914	141800	436778555	4055	4055	4055	4055	3
264	20230914	141700	436766390	4060	4055	4060	4055	7
265	20230914	141600	436738000	4055	4055	4055	4055	0
266	20230914	141500	436738000	4055	4055	4055	4055	4
267	20230914	141400	436721780	4060	4060	4060	4060	114
268	20230914	141300	436258940	4055	4055	4055	4055	3
269	20230914	141200	436246775	4060	4060	4060	4060	1
270	20230914	141100	436242715	4055	4055	4055	4055	130
271	20230914	141000	435715565	4050	4050	4050	4050	3
272	20230914	140900	435703415	4050	4050	4050	4050	0
273	20230914	140800	435703415	4050	4050	4050	4050	4
274	20230914	140700	435687215	4050	4050	4050	4050	2
275	20230914	140600	435679115	4050	4050	4050	4050	4
276	20230914	140500	435662915	4050	4050	4050	4050	103
277	20230914	140400	435245765	4055	4055	4055	4055	2
278	20230914	140300	435237655	4055	4040	4055	4040	6
279	20230914	140200	435213385	4055	4055	4055	4055	52
280	20230914	140100	435002525	4055	4050	4055	4050	1085
281	20230914	140000	430608265	4035	4045	4045	4035	504
282	20230914	135900	428571330	4045	4045	4045	4045	0
283	20230914	135800	428571330	4045	4045	4045	4045	3
284	20230914	135700	428559195	4045	4045	4045	4045	1000
285	20230914	135600	424514195	4045	4045	4045	4045	4
286	20230914	135500	424498015	4045	4045	4045	4045	0
287	20230914	135400	424498015	4045	4045	4045	4045	4
288	20230914	135300	424481835	4045	4045	4045	4045	3
289	20230914	135200	424469700	4040	4040	4040	4040	0
290	20230914	135100	424469700	4040	4040	4040	4040	4
291	20230914	135000	424453540	4055	4055	4055	4055	2
292	20230914	134900	424445430	4040	4040	4040	4040	3
293	20230914	134800	424433310	4040	4045	4045	4040	7
294	20230914	134700	424405005	4045	4045	4045	4045	0
295	20230914	134600	424405005	4045	4050	4050	4045	25
296	20230914	134500	424303775	4050	4050	4050	4050	38
297	20230914	134400	424149875	4050	4055	4055	4050	43
298	20230914	134300	423975525	4050	4050	4050	4050	3
299	20230914	134200	423963375	4050	4050	4050	4050	1
300	20230914	134100	423959325	4055	4050	4055	4050	483
301	20230914	134000	422003170	4050	4050	4050	4050	3
302	20230914	133900	421991020	4050	4050	4050	4050	1
303	20230914	133800	421986970	4055	4055	4055	4055	20
304	20230914	133700	421905870	4045	4045	4045	4045	4
305	20230914	133600	421889690	4040	4045	4045	4040	26
306	20230914	133500	421784595	4040	4040	4040	4040	0
307	20230914	133400	421784595	4040	4040	4040	4040	4
308	20230914	133300	421768435	4040	4055	4055	4040	11
309	20230914	133200	421723845	4040	4040	4040	4040	3
310	20230914	133100	421711725	4040	4040	4040	4040	4
311	20230914	133000	421695565	4055	4055	4055	4055	0
312	20230914	132900	421695565	4055	4035	4055	4035	5
313	20230914	132800	421675370	4055	4055	4055	4055	1
314	20230914	132700	421671315	4035	4035	4035	4035	3
315	20230914	132600	421659210	4035	4035	4035	4035	0
316	20230914	132500	421659210	4035	4035	4035	4035	4
317	20230914	132400	421643070	4035	4035	4035	4035	3
318	20230914	132300	421630965	4055	4055	4055	4055	1
319	20230914	132200	421626910	4030	4035	4050	4030	40
320	20230914	132100	421465685	4030	4055	4055	4030	221
321	20230914	132000	420572900	4045	4045	4045	4045	3
322	20230914	131900	420560765	4045	4045	4045	4045	4
323	20230914	131800	420544585	4060	4060	4060	4060	1
324	20230914	131700	420540525	4050	4045	4050	4045	10
325	20230914	131600	420500045	4050	4050	4050	4050	6
326	20230914	131500	420475745	4050	4060	4060	4050	5
327	20230914	131400	420455485	4040	4040	4040	4040	0
328	20230914	131300	420455485	4040	4040	4040	4040	4
329	20230914	131200	420439325	4060	4040	4060	4040	4
330	20230914	131100	420423145	4035	4055	4055	4035	357
331	20230914	131000	418981395	4055	4055	4055	4055	4
332	20230914	130900	418965175	4060	4060	4060	4060	3
333	20230914	130800	418952995	4045	4045	4045	4045	4
334	20230914	130700	418936815	4060	4045	4060	4045	57
335	20230914	130600	418706190	4040	4040	4040	4040	0
336	20230914	130500	418706190	4040	4050	4060	4040	70
337	20230914	130400	418422720	4060	4050	4060	4050	502
338	20230914	130300	416389600	4050	4050	4050	4050	3
339	20230914	130200	416377450	4050	4050	4050	4050	4
340	20230914	130100	416361250	4050	4050	4050	4050	30
341	20230914	130000	416239750	4050	4060	4060	4035	1000
342	20230914	125900	412194725	4065	4065	4065	4065	12
343	20230914	125800	412145945	4065	4065	4065	4065	123
344	20230914	125700	411645950	4065	4065	4065	4065	125
345	20230914	125600	411137825	4065	4060	4070	4060	1287
346	20230914	125500	405906170	4060	4060	4060	4060	2
347	20230914	125400	405898050	4065	4065	4065	4065	229
348	20230914	125300	404967165	4060	4065	4065	4060	116
349	20230914	125200	404495695	4060	4060	4060	4055	645
350	20230914	125100	401877940	4055	4055	4055	4050	70
351	20230914	125000	401594110	4050	4040	4050	4040	203
352	20230914	124900	400771990	4040	4040	4040	4040	0
353	20230914	124800	400771990	4040	4040	4040	4040	4
354	20230914	124700	400755830	4040	4040	4040	4040	0
355	20230914	124600	400755830	4040	4050	4050	4040	54
356	20230914	124500	400537160	4050	4045	4050	4045	1442
357	20230914	124400	394698120	4040	4050	4050	4040	7
358	20230914	124300	394669820	4045	4045	4045	4045	3
359	20230914	124200	394657685	4040	4040	4040	4040	1
360	20230914	124100	394653645	4045	4050	4050	4045	15
361	20230914	124000	394592915	4050	4050	4050	4050	1
362	20230914	123900	394588865	4035	4035	4055	4035	405
363	20230914	123800	392954670	4030	4030	4050	4030	25
364	20230914	123700	392853520	4045	4030	4045	4030	2453
365	20230914	123600	382948205	4035	4035	4035	4025	63
366	20230914	123500	382694040	4030	4030	4030	4030	2
367	20230914	123400	382685980	4030	4030	4030	4030	1
368	20230914	123300	382681950	4020	4020	4020	4020	4
369	20230914	123200	382665870	4035	4035	4035	4035	1
370	20230914	123100	382661835	4020	4020	4020	4020	4
371	20230914	123000	382645755	4015	4015	4015	4015	0
372	20230914	122900	382645755	4015	4015	4015	4015	3
373	20230914	122800	382633710	4015	4015	4015	4015	0
374	20230914	122700	382633710	4015	4030	4030	4015	854
375	20230914	122600	379196395	4035	4035	4035	4035	38
376	20230914	122500	379043065	4035	4030	4035	4025	7
377	20230914	122400	379014850	4025	4030	4030	4025	103
378	20230914	122300	378600260	4035	4035	4035	4035	0
379	20230914	122200	378600260	4035	4040	4040	4035	2
380	20230914	122100	378592185	4035	4035	4035	4035	520
381	20230914	122000	376493985	4040	4040	4040	4040	5
382	20230914	121900	376473785	4045	4035	4045	4035	5
383	20230914	121800	376453600	4030	4030	4030	4030	0
384	20230914	121700	376453600	4030	4035	4035	4030	5
385	20230914	121600	376433440	4035	4030	4035	4030	5
386	20230914	121500	376413285	4030	4030	4030	4030	250
387	20230914	121400	375405785	4030	4035	4035	4030	5
388	20230914	121300	375385630	4035	4035	4035	4035	0
389	20230914	121200	375385630	4035	4040	4040	4035	20
390	20230914	121100	375304880	4045	4035	4045	4035	416
391	20230914	121000	373626310	4020	4020	4020	4020	504
392	20230914	120900	371600230	4020	4020	4020	4020	3
393	20230914	120800	371588170	4020	4020	4020	4020	200
394	20230914	120700	370784170	4020	4020	4020	4020	4
395	20230914	120600	370768090	4020	4020	4020	4020	0
396	20230914	120500	370768090	4020	4020	4020	4020	3
397	20230914	120400	370756030	4020	4020	4020	4020	4
398	20230914	120300	370739950	4030	4030	4030	4030	10
399	20230914	120200	370699650	4020	4020	4020	4020	4
400	20230914	120100	370683570	4025	4025	4025	4025	0
401	20230914	120000	370683570	4025	4020	4025	4020	139
402	20230914	115900	370124175	4015	4020	4020	4015	72
403	20230914	115800	369835035	4015	4015	4020	4015	28
404	20230914	115700	369722555	4005	4005	4005	4005	203
405	20230914	115600	368909540	4005	4005	4005	4005	24
406	20230914	115500	368813420	4005	4005	4005	4005	28
407	20230914	115400	368701280	4005	4005	4005	4005	25
408	20230914	115300	368601155	4005	4005	4005	4005	4
409	20230914	115200	368585135	4005	4005	4005	4005	3
410	20230914	115100	368573120	4015	4010	4015	4010	14
411	20230914	115000	368516930	4010	4010	4010	4005	37
412	20230914	114900	368368620	4015	4005	4015	4005	53
413	20230914	114800	368156335	4005	4005	4005	4005	3
414	20230914	114700	368144320	4010	4005	4010	4005	40
415	20230914	114600	367984060	4005	4005	4005	4005	25
416	20230914	114500	367883935	4005	4005	4005	4005	16
417	20230914	114400	367819855	4010	4010	4010	4010	0
418	20230914	114300	367819855	4010	4010	4010	4010	345
419	20230914	114200	366436405	4035	4030	4035	4030	14
420	20230914	114100	366379980	4005	4015	4035	4005	67
421	20230914	114000	366110475	4030	4000	4030	4000	103
422	20230914	113900	365695850	4015	4000	4015	4000	25
423	20230914	113800	365595775	4000	4005	4005	4000	17
424	20230914	113700	365527710	4005	4000	4005	4000	15
425	20230914	113600	365467695	4005	4005	4005	4005	1
426	20230914	113500	365463690	4010	4005	4010	4005	927
427	20230914	113400	361750995	4005	4005	4005	4005	13
428	20230914	113300	361698930	4000	4005	4005	4000	164
429	20230914	113200	361042130	4000	4000	4000	4000	24
430	20230914	113100	360946130	3995	4000	4000	3995	15
431	20230914	113000	360886145	4005	3995	4005	3995	26
432	20230914	112900	360782205	3995	4000	4000	3995	16
433	20230914	112800	360718225	3995	3995	3995	3995	3
434	20230914	112700	360706240	4000	4000	4000	4000	30
435	20230914	112600	360586240	4000	4000	4000	4000	17
436	20230914	112500	360518240	4000	4000	4000	4000	12
437	20230914	112400	360470240	4005	4000	4005	3995	129
438	20230914	112300	359954065	3995	3995	3995	3995	15
439	20230914	112200	359894140	3995	3995	3995	3995	25
440	20230914	112100	359794265	4000	3995	4000	3995	41
441	20230914	112000	359630345	3995	4000	4000	3995	13
442	20230914	111900	359578405	3990	3995	3995	3990	105
443	20230914	111800	359158945	3995	3985	3995	3985	236
444	20230914	111700	358216330	3990	3990	3995	3990	18
445	20230914	111600	358144505	3990	3980	3990	3980	46
446	20230914	111500	357961065	3980	3990	3995	3980	1636
447	20230914	111400	351446600	3990	3990	3990	3985	145
448	20230914	111300	350868065	3985	3995	3995	3985	431
449	20230914	111200	349148135	3990	3990	3995	3990	52
450	20230914	111100	348940545	3995	3990	3995	3990	37
451	20230914	111000	348792860	3995	4005	4005	3995	32
452	20230914	110900	348664855	3975	4005	4005	3975	11142
453	20230914	110800	304202330	4010	4005	4010	4005	60
454	20230914	110700	303962025	4000	4000	4000	4000	23
455	20230914	110600	303870025	4005	4000	4005	4000	14
456	20230914	110500	303813970	4000	4000	4000	4000	12
457	20230914	110400	303765970	4005	4005	4005	4000	483
458	20230914	110300	301832285	4010	4010	4010	4010	18
459	20230914	110200	301760105	4010	4010	4015	4010	38
460	20230914	110100	301607610	4010	4005	4010	4005	25
461	20230914	110000	301507425	4000	4000	4000	3995	2451
462	20230914	105900	291703485	4000	4000	4000	3995	221
463	20230914	105800	290819565	4000	4010	4010	4000	8462
464	20230914	105700	256952020	4010	4015	4015	4010	100
465	20230914	105600	256550665	4015	4015	4015	4015	82
466	20230914	105500	256221435	4015	4020	4020	4015	28
467	20230914	105400	256108965	4015	4015	4015	4015	28
468	20230914	105300	255996545	4015	4015	4015	4015	12
469	20230914	105200	255948365	4010	4015	4015	4010	38
470	20230914	105100	255795935	4015	4010	4015	4010	23
471	20230914	105000	255703655	4010	4015	4015	4010	13
472	20230914	104900	255651475	4010	4035	4035	4010	5
473	20230914	104800	255631400	4010	4005	4015	4005	5402
474	20230914	104700	233969160	4000	4020	4020	4000	5072
475	20230914	104600	213644830	4015	4025	4025	4015	246
476	20230914	104500	212655605	4025	4030	4030	4025	35
477	20230914	104400	212514630	4025	4025	4025	4025	45
478	20230914	104300	212333505	4025	4025	4030	4025	28
479	20230914	104200	212220750	4030	4040	4040	4030	15
480	20230914	104100	212160275	4030	4030	4030	4030	1
481	20230914	104000	212156245	4025	4030	4030	4025	48
482	20230914	103900	211962945	4030	4025	4030	4025	11
483	20230914	103800	211918620	4025	4035	4035	4025	11
484	20230914	103700	211874305	4035	4020	4035	4020	5
485	20230914	103600	211854175	4015	4015	4015	4010	763
486	20230914	103500	208790790	4015	4025	4025	4015	2636
487	20230914	103400	198199520	4025	4020	4025	4020	44
488	20230914	103300	198022480	4020	4020	4025	4020	25
489	20230914	103200	197921930	4025	4020	4025	4020	72
490	20230914	103100	197632440	4020	4025	4025	4020	3469
491	20230914	103000	183680615	4030	4030	4030	4025	38
492	20230914	102900	183527495	4025	4025	4025	4025	415
493	20230914	102800	181857120	4025	4030	4030	4025	65
494	20230914	102700	181595245	4030	4035	4035	4030	22
495	20230914	102600	181506535	4030	4030	4035	4030	19
496	20230914	102500	181429960	4030	4025	4035	4025	38
497	20230914	102400	181276945	4030	4025	4030	4025	13
498	20230914	102300	181224615	4025	4025	4025	4025	17
499	20230914	102200	181156190	4025	4025	4025	4025	18
500	20230914	102100	181083740	4030	4030	4030	4025	473
501	20230914	102000	179178860	4030	4030	4030	4030	16
502	20230914	101900	179114380	4025	4030	4030	4025	315
503	20230914	101800	177846405	4025	4025	4025	4025	40
504	20230914	101700	177685405	4030	4035	4035	4030	11
505	20230914	101600	177641070	4025	4030	4030	4025	39
506	20230914	101500	177484055	4030	4030	4030	4030	0
507	20230914	101400	177484055	4030	4035	4035	4030	14
508	20230914	101300	177427585	4030	4025	4030	4025	505
509	20230914	101200	175394950	4030	4030	4030	4025	439
510	20230914	101100	173625900	4025	4030	4030	4025	85
511	20230914	101000	173283495	4030	4025	4030	4025	55
512	20230914	100900	173061965	4030	4025	4030	4025	15
513	20230914	100800	173001580	4035	4035	4035	4030	256
514	20230914	100700	171968970	4040	4055	4055	4040	55
515	20230914	100600	171746750	4095	4025	4095	4025	1085
516	20230914	100500	167337950	4025	4025	4025	4025	62
517	20230914	100400	167088400	4025	4025	4025	4025	39
518	20230914	100300	166931425	4025	4025	4025	4025	77
519	20230914	100200	166621500	4030	4025	4030	4025	22
520	20230914	100100	166532900	4030	4025	4030	4020	926
521	20230914	100000	162805780	4025	4030	4030	4025	138
522	20230914	095900	162250280	4030	4035	4035	4025	433
523	20230914	095800	160505195	4030	4035	4035	4030	20
524	20230914	095700	160424555	4035	4030	4040	4030	47
525	20230914	095600	160234885	4030	4030	4035	4030	185
526	20230914	095500	159489115	4025	4050	4050	4025	1173
527	20230914	095400	154759655	4045	4045	4045	4045	6
528	20230914	095300	154735385	4050	4045	4050	4040	24
529	20230914	095200	154638285	4045	4040	4050	4040	50
530	20230914	095100	154436110	4040	4030	4045	4030	67
531	20230914	095000	154165480	4030	4035	4035	4030	23
532	20230914	094900	154072700	4030	4030	4035	4030	26
533	20230914	094800	153967870	4040	4040	4040	4040	8
534	20230914	094700	153935550	4040	4035	4040	4035	20
535	20230914	094600	153854810	4040	4040	4040	4040	12
536	20230914	094500	153806330	4040	4040	4040	4020	37
537	20230914	094400	153657110	4040	4020	4040	4020	5
538	20230914	094300	153636990	4020	4030	4045	4020	2307
539	20230914	094200	144354635	4035	4045	4045	4020	2172
540	20230914	094100	135606970	4045	4050	4055	4030	1052
541	20230914	094000	131359530	4045	4045	4045	4045	27
542	20230914	093900	131250315	4040	4035	4040	4035	74
543	20230914	093800	130951660	4050	4055	4055	4030	1010
544	20230914	093700	126874795	4055	4045	4055	4045	39
545	20230914	093600	126716870	4050	4040	4050	4040	29
546	20230914	093500	126599620	4040	4055	4055	4040	326
547	20230914	093400	125280895	4045	4045	4050	4045	48
548	20230914	093300	125086720	4050	4055	4055	4050	411
549	20230914	093200	123422165	4050	4035	4050	4035	192
550	20230914	093100	122645985	4040	4035	4045	4035	69
551	20230914	093000	122367415	4030	4025	4030	4025	83
552	20230914	092900	122033285	4020	4025	4025	4020	114
553	20230914	092800	121574495	4025	4020	4030	4020	125
554	20230914	092700	121071395	4025	4025	4030	4015	2038
555	20230914	092600	112884570	4025	4025	4030	4025	132
556	20230914	092500	112353225	4030	4035	4035	4025	820
557	20230914	092400	109051845	4030	4030	4030	4025	461
558	20230914	092300	107194075	4035	4035	4035	4030	604
559	20230914	092200	104759255	4035	4035	4035	4030	663
560	20230914	092100	102084130	4040	4045	4050	4040	3047
561	20230914	092000	89761270	4045	4050	4055	4045	28
562	20230914	091900	89647905	4050	4060	4060	4050	496
563	20230914	091800	87637860	4055	4055	4055	4055	12
564	20230914	091700	87589200	4060	4060	4060	4060	28
565	20230914	091600	87475520	4065	4070	4070	4065	33
566	20230914	091500	87341350	4070	4060	4070	4055	437
567	20230914	091400	85563565	4050	4055	4055	4050	322
568	20230914	091300	84258190	4060	4055	4060	4050	1422
569	20230914	091200	78495695	4060	4070	4070	4060	705
570	20230914	091100	75633355	4070	4070	4070	4070	1
571	20230914	091000	75629285	4075	4085	4085	4060	3005
572	20230914	090900	63417480	4085	4080	4090	4075	80
573	20230914	090800	63091250	4075	4075	4075	4075	62
574	20230914	090700	62838600	4075	4095	4095	4075	14
575	20230914	090600	62781460	4100	4115	4115	4100	1568
576	20230914	090500	56352630	4120	4105	4120	4100	6384
577	20230914	090400	30100020	4115	4090	4115	4090	2689
578	20230914	090300	19081950	4090	4075	4090	4075	233
579	20230914	090200	18129430	4080	4080	4080	4080	2165
580	20230914	090100	9296230	4080	4075	4080	4065	121
581	20230914	090000	8803275	4070	4070	4070	4070	2154