KissMeData/004310/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184000	196143425	3920	3920	3920	3920	829
3	20230925	183900	196143425	3920	3920	3920	3920	0
4	20230925	183800	196143425	3920	3920	3920	3920	0
5	20230925	183700	196143425	3920	3920	3920	3920	0
6	20230925	183600	196143425	3920	3920	3920	3920	0
7	20230925	183500	196143425	3920	3920	3920	3920	0
8	20230925	183400	196143425	3920	3920	3920	3920	0
9	20230925	183300	196143425	3920	3920	3920	3920	0
10	20230925	183200	196143425	3920	3920	3920	3920	0
11	20230925	183100	196143425	3920	3920	3920	3920	0
12	20230925	183000	196143425	3920	3920	3920	3920	0
13	20230925	182900	196143425	3920	3920	3920	3920	0
14	20230925	182800	196143425	3920	3920	3920	3920	0
15	20230925	182700	196143425	3920	3920	3920	3920	0
16	20230925	182600	196143425	3920	3920	3920	3920	0
17	20230925	182500	196143425	3920	3920	3920	3920	0
18	20230925	182400	196143425	3920	3920	3920	3920	0
19	20230925	182300	196143425	3920	3920	3920	3920	0
20	20230925	182200	196143425	3920	3920	3920	3920	0
21	20230925	182100	196143425	3920	3920	3920	3920	0
22	20230925	182000	196143425	3920	3920	3920	3920	0
23	20230925	181900	196143425	3920	3920	3920	3920	0
24	20230925	181800	196143425	3920	3920	3920	3920	0
25	20230925	181700	196143425	3920	3920	3920	3920	0
26	20230925	181600	196143425	3920	3920	3920	3920	0
27	20230925	181500	196143425	3920	3920	3920	3920	0
28	20230925	181400	196143425	3920	3920	3920	3920	0
29	20230925	181300	196143425	3920	3920	3920	3920	0
30	20230925	181200	196143425	3920	3920	3920	3920	0
31	20230925	181100	196143425	3920	3920	3920	3920	0
32	20230925	181000	196143425	3920	3920	3920	3920	829
33	20230925	180900	196143425	3920	3920	3920	3920	0
34	20230925	180800	196143425	3920	3920	3920	3920	0
35	20230925	180700	196143425	3920	3920	3920	3920	0
36	20230925	180600	196143425	3920	3920	3920	3920	0
37	20230925	180500	196143425	3920	3920	3920	3920	0
38	20230925	180400	196143425	3920	3920	3920	3920	0
39	20230925	180300	196143425	3920	3920	3920	3920	0
40	20230925	180200	196143425	3920	3920	3920	3920	0
41	20230925	180100	196143425	3920	3920	3920	3920	0
42	20230925	180000	196143425	3920	3920	3920	3920	0
43	20230925	175900	196143425	3920	3920	3920	3920	0
44	20230925	175800	196143425	3920	3920	3920	3920	0
45	20230925	175700	196143425	3920	3920	3920	3920	0
46	20230925	175600	196143425	3920	3920	3920	3920	0
47	20230925	175500	196143425	3920	3920	3920	3920	0
48	20230925	175400	196143425	3920	3920	3920	3920	0
49	20230925	175300	196143425	3920	3920	3920	3920	0
50	20230925	175200	196143425	3920	3920	3920	3920	0
51	20230925	175100	196143425	3920	3920	3920	3920	0
52	20230925	175000	196143425	3920	3920	3920	3920	0
53	20230925	174900	196143425	3920	3920	3920	3920	0
54	20230925	174800	196143425	3920	3920	3920	3920	0
55	20230925	174700	196143425	3920	3920	3920	3920	0
56	20230925	174600	196143425	3920	3920	3920	3920	0
57	20230925	174500	196143425	3920	3920	3920	3920	0
58	20230925	174400	196143425	3920	3920	3920	3920	0
59	20230925	174300	196143425	3920	3920	3920	3920	0
60	20230925	174200	196143425	3920	3920	3920	3920	0
61	20230925	174100	196143425	3920	3920	3920	3920	0
62	20230925	174000	196143425	3920	3920	3920	3920	829
63	20230925	173900	196143425	3920	3920	3920	3920	0
64	20230925	173800	196143425	3920	3920	3920	3920	0
65	20230925	173700	196143425	3920	3920	3920	3920	0
66	20230925	173600	196143425	3920	3920	3920	3920	0
67	20230925	173500	196143425	3920	3920	3920	3920	0
68	20230925	173400	196143425	3920	3920	3920	3920	0
69	20230925	173300	196143425	3920	3920	3920	3920	0
70	20230925	173200	196143425	3920	3920	3920	3920	0
71	20230925	173100	196143425	3920	3920	3920	3920	0
72	20230925	173000	196143425	3920	3920	3920	3920	0
73	20230925	172900	196143425	3920	3920	3920	3920	0
74	20230925	172800	196143425	3920	3920	3920	3920	0
75	20230925	172700	196143425	3920	3920	3920	3920	0
76	20230925	172600	196143425	3920	3920	3920	3920	0
77	20230925	172500	196143425	3920	3920	3920	3920	0
78	20230925	172400	196143425	3920	3920	3920	3920	0
79	20230925	172300	196143425	3920	3920	3920	3920	0
80	20230925	172200	196143425	3920	3920	3920	3920	0
81	20230925	172100	196143425	3920	3920	3920	3920	0
82	20230925	172000	196143425	3920	3920	3920	3920	0
83	20230925	171900	196143425	3920	3920	3920	3920	0
84	20230925	171800	196143425	3920	3920	3920	3920	0
85	20230925	171700	196143425	3920	3920	3920	3920	0
86	20230925	171600	196143425	3920	3920	3920	3920	0
87	20230925	171500	196143425	3920	3920	3920	3920	0
88	20230925	171400	196143425	3920	3920	3920	3920	0
89	20230925	171300	196143425	3920	3920	3920	3920	0
90	20230925	171200	196143425	3920	3920	3920	3920	0
91	20230925	171100	196143425	3920	3920	3920	3920	0
92	20230925	171000	196143425	3920	3920	3920	3920	829
93	20230925	170900	196143425	3920	3920	3920	3920	0
94	20230925	170800	196143425	3920	3920	3920	3920	0
95	20230925	170700	196143425	3920	3920	3920	3920	0
96	20230925	170600	196143425	3920	3920	3920	3920	0
97	20230925	170500	196143425	3920	3920	3920	3920	0
98	20230925	170400	196143425	3920	3920	3920	3920	0
99	20230925	170300	196143425	3920	3920	3920	3920	0
100	20230925	170200	196143425	3920	3920	3920	3920	0
101	20230925	170100	196143425	3920	3920	3920	3920	0
102	20230925	170000	196143425	3920	3920	3920	3920	0
103	20230925	165900	196143425	3920	3920	3920	3920	0
104	20230925	165800	196143425	3920	3920	3920	3920	0
105	20230925	165700	196143425	3920	3920	3920	3920	0
106	20230925	165600	196143425	3920	3920	3920	3920	0
107	20230925	165500	196143425	3920	3920	3920	3920	0
108	20230925	165400	196143425	3920	3920	3920	3920	0
109	20230925	165300	196143425	3920	3920	3920	3920	0
110	20230925	165200	196143425	3920	3920	3920	3920	0
111	20230925	165100	196143425	3920	3920	3920	3920	0
112	20230925	165000	196143425	3920	3920	3920	3920	0
113	20230925	164900	196143425	3920	3920	3920	3920	0
114	20230925	164800	196143425	3920	3920	3920	3920	0
115	20230925	164700	196143425	3920	3920	3920	3920	0
116	20230925	164600	196143425	3920	3920	3920	3920	0
117	20230925	164500	196143425	3920	3920	3920	3920	0
118	20230925	164400	196143425	3920	3920	3920	3920	0
119	20230925	164300	196143425	3920	3920	3920	3920	0
120	20230925	164200	196143425	3920	3920	3920	3920	0
121	20230925	164100	196143425	3920	3920	3920	3920	0
122	20230925	164000	196143425	3920	3920	3920	3920	829
123	20230925	163900	196143425	3920	3920	3920	3920	0
124	20230925	163800	196143425	3920	3920	3920	3920	0
125	20230925	163700	196143425	3920	3920	3920	3920	0
126	20230925	163600	196143425	3920	3920	3920	3920	0
127	20230925	163500	196143425	3920	3920	3920	3920	0
128	20230925	163400	196143425	3920	3920	3920	3920	0
129	20230925	163300	196143425	3920	3920	3920	3920	0
130	20230925	163200	196143425	3920	3920	3920	3920	0
131	20230925	163100	196143425	3920	3920	3920	3920	0
132	20230925	163000	196143425	3920	3920	3920	3920	0
133	20230925	162900	196143425	3920	3920	3920	3920	0
134	20230925	162800	196143425	3920	3920	3920	3920	0
135	20230925	162700	196143425	3920	3920	3920	3920	0
136	20230925	162600	196143425	3920	3920	3920	3920	0
137	20230925	162500	196143425	3920	3920	3920	3920	0
138	20230925	162400	196143425	3920	3920	3920	3920	0
139	20230925	162300	196143425	3920	3920	3920	3920	0
140	20230925	162200	196143425	3920	3920	3920	3920	0
141	20230925	162100	196143425	3920	3920	3920	3920	0
142	20230925	162000	196143425	3920	3920	3920	3920	0
143	20230925	161900	196143425	3920	3920	3920	3920	0
144	20230925	161800	196143425	3920	3920	3920	3920	0
145	20230925	161700	196143425	3920	3920	3920	3920	0
146	20230925	161600	196143425	3920	3920	3920	3920	0
147	20230925	161500	196143425	3920	3920	3920	3920	0
148	20230925	161400	196143425	3920	3920	3920	3920	0
149	20230925	161300	196143425	3920	3920	3920	3920	0
150	20230925	161200	196143425	3920	3920	3920	3920	0
151	20230925	161100	196143425	3920	3920	3920	3920	0
152	20230925	161000	196143425	3920	3920	3920	3920	829
153	20230925	160900	196143425	3920	3920	3920	3920	0
154	20230925	160800	196143425	3920	3920	3920	3920	0
155	20230925	160700	196143425	3920	3920	3920	3920	0
156	20230925	160600	196143425	3920	3920	3920	3920	0
157	20230925	160500	196143425	3920	3920	3920	3920	0
158	20230925	160400	196143425	3920	3920	3920	3920	0
159	20230925	160300	196143425	3920	3920	3920	3920	0
160	20230925	160200	196143425	3920	3920	3920	3920	0
161	20230925	160100	196143425	3920	3920	3920	3920	0
162	20230925	160000	196143425	3920	3920	3920	3920	0
163	20230925	155900	196143425	3920	3920	3920	3920	0
164	20230925	155800	196143425	3920	3920	3920	3920	0
165	20230925	155700	196143425	3920	3920	3920	3920	0
166	20230925	155600	196143425	3920	3920	3920	3920	0
167	20230925	155500	196143425	3920	3920	3920	3920	0
168	20230925	155400	196143425	3920	3920	3920	3920	0
169	20230925	155300	196143425	3920	3920	3920	3920	0
170	20230925	155200	196143425	3920	3920	3920	3920	0
171	20230925	155100	196143425	3920	3920	3920	3920	0
172	20230925	155000	196143425	3920	3920	3920	3920	0
173	20230925	154900	196143425	3920	3920	3920	3920	0
174	20230925	154800	196143425	3920	3920	3920	3920	0
175	20230925	154700	196143425	3920	3920	3920	3920	0
176	20230925	154600	196143425	3920	3920	3920	3920	0
177	20230925	154500	196143425	3920	3920	3920	3920	0
178	20230925	154400	196143425	3920	3920	3920	3920	0
179	20230925	154300	196143425	3920	3920	3920	3920	0
180	20230925	154200	196143425	3920	3920	3920	3920	0
181	20230925	154100	196143425	3920	3920	3920	3920	0
182	20230925	154000	196143425	3920	3920	3920	3920	829
183	20230925	153900	196143425	3920	3920	3920	3920	0
184	20230925	153800	196143425	3920	3920	3920	3920	0
185	20230925	153700	196143425	3920	3920	3920	3920	0
186	20230925	153600	196143425	3920	3920	3920	3920	0
187	20230925	153500	196143425	3920	3920	3920	3920	0
188	20230925	153400	196143425	3920	3920	3920	3920	0
189	20230925	153300	196143425	3920	3920	3920	3920	0
190	20230925	153200	196143425	3920	3920	3920	3920	0
191	20230925	153100	196143425	3920	3920	3920	3920	0
192	20230925	153000	196143425	3920	3920	3920	3920	829
193	20230925	152900	192893745	3905	3905	3905	3905	0
194	20230925	152800	192893745	3905	3905	3905	3905	0
195	20230925	152700	192893745	3905	3905	3905	3905	0
196	20230925	152600	192893745	3905	3905	3905	3905	0
197	20230925	152500	192893745	3905	3905	3905	3905	0
198	20230925	152400	192893745	3905	3905	3905	3905	0
199	20230925	152300	192893745	3905	3905	3905	3905	0
200	20230925	152200	192893745	3905	3905	3905	3905	0
201	20230925	152100	192893745	3905	3905	3905	3905	0
202	20230925	152000	192893745	3905	3905	3905	3905	0
203	20230925	151900	192893745	3905	3905	3905	3905	0
204	20230925	151800	192893745	3905	3905	3905	3905	0
205	20230925	151700	192893745	3905	3905	3905	3905	300
206	20230925	151600	191722245	3905	3905	3905	3905	124
207	20230925	151500	191238025	3910	3910	3910	3910	0
208	20230925	151400	191238025	3910	3910	3910	3910	5
209	20230925	151300	191218475	3910	3910	3910	3910	0
210	20230925	151200	191218475	3910	3910	3910	3910	0
211	20230925	151100	191218475	3910	3910	3910	3910	2
212	20230925	151000	191210655	3910	3910	3910	3910	90
213	20230925	150900	190858755	3905	3905	3905	3905	0
214	20230925	150800	190858755	3905	3905	3905	3905	17
215	20230925	150700	190792370	3910	3910	3910	3910	72
216	20230925	150600	190510850	3910	3910	3910	3910	158
217	20230925	150500	189893070	3910	3910	3910	3910	0
218	20230925	150400	189893070	3910	3910	3910	3910	3
219	20230925	150300	189881340	3910	3910	3910	3910	0
220	20230925	150200	189881340	3910	3910	3910	3910	0
221	20230925	150100	189881340	3910	3910	3910	3910	10
222	20230925	150000	189842240	3905	3910	3910	3905	54
223	20230925	145900	189631300	3905	3905	3905	3905	0
224	20230925	145800	189631300	3905	3905	3905	3905	200
225	20230925	145700	188850300	3910	3910	3910	3910	0
226	20230925	145600	188850300	3910	3910	3910	3900	3397
227	20230925	145500	175579555	3920	3920	3920	3920	0
228	20230925	145400	175579555	3920	3910	3920	3910	247
229	20230925	145300	174613535	3915	3915	3915	3915	1987
230	20230925	145200	166834430	3920	3920	3920	3920	0
231	20230925	145100	166834430	3920	3920	3920	3920	0
232	20230925	145000	166834430	3920	3920	3920	3920	4
233	20230925	144900	166818750	3920	3920	3920	3920	0
234	20230925	144800	166818750	3920	3920	3920	3920	0
235	20230925	144700	166818750	3920	3920	3920	3920	0
236	20230925	144600	166818750	3920	3920	3920	3920	0
237	20230925	144500	166818750	3920	3920	3920	3920	0
238	20230925	144400	166818750	3920	3920	3920	3920	613
239	20230925	144300	164415790	3925	3925	3925	3925	25
240	20230925	144200	164317665	3925	3925	3925	3925	0
241	20230925	144100	164317665	3925	3925	3925	3925	0
242	20230925	144000	164317665	3925	3925	3925	3925	0
243	20230925	143900	164317665	3925	3925	3925	3925	0
244	20230925	143800	164317665	3925	3925	3925	3925	385
245	20230925	143700	162806540	3925	3925	3925	3925	0
246	20230925	143600	162806540	3925	3925	3925	3925	8
247	20230925	143500	162775140	3925	3925	3925	3925	0
248	20230925	143400	162775140	3925	3925	3925	3925	0
249	20230925	143300	162775140	3925	3925	3925	3925	0
250	20230925	143200	162775140	3925	3925	3925	3925	0
251	20230925	143100	162775140	3925	3925	3925	3925	895
252	20230925	143000	159262265	3925	3925	3925	3925	0
253	20230925	142900	159262265	3925	3925	3925	3925	0
254	20230925	142800	159262265	3925	3925	3925	3925	0
255	20230925	142700	159262265	3925	3925	3925	3925	21
256	20230925	142600	159179840	3925	3925	3925	3925	380
257	20230925	142500	157688340	3925	3925	3925	3925	0
258	20230925	142400	157688340	3925	3925	3925	3925	40
259	20230925	142300	157531340	3925	3925	3925	3925	0
260	20230925	142200	157531340	3925	3925	3925	3925	0
261	20230925	142100	157531340	3925	3925	3925	3925	0
262	20230925	142000	157531340	3925	3925	3925	3925	0
263	20230925	141900	157531340	3925	3925	3925	3925	0
264	20230925	141800	157531340	3925	3925	3925	3925	0
265	20230925	141700	157531340	3925	3925	3925	3925	0
266	20230925	141600	157531340	3925	3925	3925	3925	472
267	20230925	141500	155678740	3925	3925	3925	3925	0
268	20230925	141400	155678740	3925	3925	3925	3925	0
269	20230925	141300	155678740	3925	3925	3925	3925	0
270	20230925	141200	155678740	3925	3925	3925	3925	2
271	20230925	141100	155670890	3925	3925	3925	3925	0
272	20230925	141000	155670890	3925	3925	3925	3925	0
273	20230925	140900	155670890	3925	3925	3925	3925	0
274	20230925	140800	155670890	3925	3925	3925	3925	0
275	20230925	140700	155670890	3925	3925	3925	3925	145
276	20230925	140600	155101765	3925	3925	3925	3925	490
277	20230925	140500	153178515	3920	3920	3920	3920	0
278	20230925	140400	153178515	3920	3920	3920	3920	10
279	20230925	140300	153139315	3915	3915	3915	3915	0
280	20230925	140200	153139315	3915	3920	3920	3915	899
281	20230925	140100	149615290	3920	3920	3920	3920	0
282	20230925	140000	149615290	3920	3920	3920	3920	888
283	20230925	135900	146134330	3920	3920	3920	3920	0
284	20230925	135800	146134330	3920	3920	3920	3920	101
285	20230925	135700	145738410	3920	3920	3920	3920	10
286	20230925	135600	145699210	3920	3920	3920	3920	0
287	20230925	135500	145699210	3920	3920	3920	3920	0
288	20230925	135400	145699210	3920	3920	3920	3920	444
289	20230925	135300	143958730	3920	3920	3920	3920	444
290	20230925	135200	142218250	3920	3920	3920	3920	0
291	20230925	135100	142218250	3920	3920	3920	3920	0
292	20230925	135000	142218250	3920	3920	3920	3920	2008
293	20230925	134900	134346890	3925	3925	3925	3925	6
294	20230925	134800	134323340	3925	3925	3925	3925	0
295	20230925	134700	134323340	3925	3925	3925	3925	0
296	20230925	134600	134323340	3925	3925	3925	3925	0
297	20230925	134500	134323340	3925	3925	3925	3925	0
298	20230925	134400	134323340	3925	3925	3925	3925	22
299	20230925	134300	134236990	3930	3930	3930	3930	0
300	20230925	134200	134236990	3930	3930	3930	3930	2
301	20230925	134100	134229130	3925	3930	3930	3925	3322
302	20230925	134000	121188845	3935	3935	3935	3935	10
303	20230925	133900	121149495	3935	3935	3935	3935	2
304	20230925	133800	121141625	3935	3935	3935	3935	1
305	20230925	133700	121137690	3935	3935	3935	3935	0
306	20230925	133600	121137690	3935	3935	3935	3935	3
307	20230925	133500	121125885	3935	3935	3935	3935	0
308	20230925	133400	121125885	3935	3935	3935	3935	2
309	20230925	133300	121118015	3930	3930	3930	3930	0
310	20230925	133200	121118015	3930	3930	3930	3930	0
311	20230925	133100	121118015	3930	3925	3930	3925	1333
312	20230925	133000	115879380	3925	3925	3925	3925	0
313	20230925	132900	115879380	3925	3925	3925	3925	0
314	20230925	132800	115879380	3925	3925	3925	3925	0
315	20230925	132700	115879380	3925	3925	3930	3925	2280
316	20230925	132600	106930315	3930	3930	3930	3930	0
317	20230925	132500	106930315	3930	3930	3930	3930	2
318	20230925	132400	106922455	3930	3930	3930	3930	0
319	20230925	132300	106922455	3930	3930	3930	3930	5
320	20230925	132200	106902805	3930	3930	3930	3930	0
321	20230925	132100	106902805	3930	3930	3930	3930	0
322	20230925	132000	106902805	3930	3930	3930	3930	0
323	20230925	131900	106902805	3930	3935	3935	3930	182
324	20230925	131800	106187530	3930	3930	3930	3930	100
325	20230925	131700	105794530	3930	3930	3930	3930	29
326	20230925	131600	105680560	3925	3925	3925	3925	626
327	20230925	131500	103223510	3925	3925	3925	3925	0
328	20230925	131400	103223510	3925	3925	3925	3925	0
329	20230925	131300	103223510	3925	3925	3925	3925	0
330	20230925	131200	103223510	3925	3925	3925	3925	70
331	20230925	131100	102948760	3925	3925	3925	3925	0
332	20230925	131000	102948760	3925	3925	3925	3925	0
333	20230925	130900	102948760	3925	3925	3925	3925	1
334	20230925	130800	102944835	3930	3930	3930	3930	0
335	20230925	130700	102944835	3930	3930	3930	3930	0
336	20230925	130600	102944835	3930	3930	3930	3930	0
337	20230925	130500	102944835	3930	3930	3930	3930	1
338	20230925	130400	102940905	3930	3930	3930	3930	1
339	20230925	130300	102936975	3930	3930	3930	3930	0
340	20230925	130200	102936975	3930	3930	3930	3930	0
341	20230925	130100	102936975	3930	3930	3930	3930	100
342	20230925	130000	102543975	3930	3930	3930	3930	0
343	20230925	125900	102543975	3930	3930	3930	3930	1
344	20230925	125800	102540045	3920	3920	3920	3920	0
345	20230925	125700	102540045	3920	3920	3920	3920	0
346	20230925	125600	102540045	3920	3920	3920	3920	0
347	20230925	125500	102540045	3920	3925	3925	3920	533
348	20230925	125400	100448030	3925	3925	3925	3925	0
349	20230925	125300	100448030	3925	3925	3925	3925	0
350	20230925	125200	100448030	3925	3925	3925	3925	0
351	20230925	125100	100448030	3925	3925	3925	3925	500
352	20230925	125000	98485530	3930	3930	3930	3930	0
353	20230925	124900	98485530	3930	3930	3930	3930	18
354	20230925	124800	98414790	3930	3930	3930	3930	0
355	20230925	124700	98414790	3930	3930	3930	3930	0
356	20230925	124600	98414790	3930	3930	3930	3930	0
357	20230925	124500	98414790	3930	3930	3930	3930	50
358	20230925	124400	98218290	3930	3930	3930	3930	179
359	20230925	124300	97514820	3930	3930	3930	3930	0
360	20230925	124200	97514820	3930	3930	3930	3930	20
361	20230925	124100	97436220	3930	3930	3930	3930	0
362	20230925	124000	97436220	3930	3930	3930	3930	0
363	20230925	123900	97436220	3930	3930	3930	3930	0
364	20230925	123800	97436220	3930	3930	3930	3930	0
365	20230925	123700	97436220	3930	3930	3930	3930	0
366	20230925	123600	97436220	3930	3930	3930	3930	2
367	20230925	123500	97428360	3930	3930	3930	3930	0
368	20230925	123400	97428360	3930	3930	3930	3930	0
369	20230925	123300	97428360	3930	3930	3930	3930	0
370	20230925	123200	97428360	3930	3930	3930	3930	2
371	20230925	123100	97420500	3925	3930	3930	3925	63
372	20230925	123000	97173220	3930	3930	3930	3930	0
373	20230925	122900	97173220	3930	3930	3935	3930	62
374	20230925	122800	96929510	3930	3930	3930	3930	0
375	20230925	122700	96929510	3930	3930	3930	3930	0
376	20230925	122600	96929510	3930	3930	3930	3930	0
377	20230925	122500	96929510	3930	3930	3930	3930	0
378	20230925	122400	96929510	3930	3940	3940	3930	137
379	20230925	122300	96390840	3930	3930	3930	3930	0
380	20230925	122200	96390840	3930	3930	3930	3930	0
381	20230925	122100	96390840	3930	3930	3930	3930	10
382	20230925	122000	96351540	3930	3930	3930	3930	0
383	20230925	121900	96351540	3930	3930	3930	3930	0
384	20230925	121800	96351540	3930	3930	3930	3930	5
385	20230925	121700	96331890	3930	3930	3930	3930	50
386	20230925	121600	96135390	3930	3930	3930	3930	1
387	20230925	121500	96131460	3930	3930	3930	3930	1
388	20230925	121400	96127530	3930	3940	3940	3930	1041
389	20230925	121300	92031270	3940	3940	3940	3940	54
390	20230925	121200	91818510	3940	3940	3940	3940	0
391	20230925	121100	91818510	3940	3940	3940	3940	1
392	20230925	121000	91814570	3940	3940	3940	3940	2
393	20230925	120900	91806690	3945	3945	3945	3945	16
394	20230925	120800	91743570	3945	3945	3945	3945	0
395	20230925	120700	91743570	3945	3945	3945	3945	50
396	20230925	120600	91546320	3940	3940	3940	3940	0
397	20230925	120500	91546320	3940	3940	3940	3940	0
398	20230925	120400	91546320	3940	3940	3940	3940	55
399	20230925	120300	91329620	3930	3930	3930	3930	0
400	20230925	120200	91329620	3930	3930	3930	3930	0
401	20230925	120100	91329620	3930	3930	3930	3930	0
402	20230925	120000	91329620	3930	3945	3945	3930	51
403	20230925	115900	91128440	3945	3945	3945	3945	213
404	20230925	115800	90288155	3940	3940	3940	3940	137
405	20230925	115700	89748375	3940	3940	3940	3940	100
406	20230925	115600	89354375	3925	3925	3925	3925	0
407	20230925	115500	89354375	3925	3925	3925	3925	1
408	20230925	115400	89350450	3940	3940	3940	3940	1
409	20230925	115300	89346510	3925	3925	3925	3925	7
410	20230925	115200	89319035	3920	3920	3920	3920	0
411	20230925	115100	89319035	3920	3920	3920	3920	0
412	20230925	115000	89319035	3920	3930	3930	3920	377
413	20230925	114900	87838835	3935	3935	3935	3935	3
414	20230925	114800	87827030	3935	3935	3935	3935	0
415	20230925	114700	87827030	3935	3935	3935	3935	201
416	20230925	114600	87036095	3930	3930	3930	3930	0
417	20230925	114500	87036095	3930	3930	3930	3930	0
418	20230925	114400	87036095	3930	3930	3930	3930	0
419	20230925	114300	87036095	3930	3930	3930	3930	320
420	20230925	114200	85778495	3930	3930	3930	3930	0
421	20230925	114100	85778495	3930	3930	3930	3930	0
422	20230925	114000	85778495	3930	3930	3930	3930	0
423	20230925	113900	85778495	3930	3930	3930	3930	98
424	20230925	113800	85393355	3930	3930	3930	3930	5
425	20230925	113700	85373705	3935	3935	3935	3935	0
426	20230925	113600	85373705	3935	3935	3935	3935	52
427	20230925	113500	85169085	3920	3920	3920	3920	0
428	20230925	113400	85169085	3920	3920	3920	3920	0
429	20230925	113300	85169085	3920	3920	3920	3920	0
430	20230925	113200	85169085	3920	3920	3920	3920	0
431	20230925	113100	85169085	3920	3925	3925	3920	300
432	20230925	113000	83992475	3930	3935	3935	3930	17
433	20230925	112900	83925645	3925	3925	3925	3925	0
434	20230925	112800	83925645	3925	3925	3925	3925	718
435	20230925	112700	81107495	3935	3935	3935	3935	8
436	20230925	112600	81076015	3930	3930	3930	3930	0
437	20230925	112500	81076015	3930	3930	3930	3930	0
438	20230925	112400	81076015	3930	3930	3930	3930	0
439	20230925	112300	81076015	3930	3930	3930	3930	1
440	20230925	112200	81072085	3930	3930	3930	3930	51
441	20230925	112100	80871655	3930	3930	3930	3930	0
442	20230925	112000	80871655	3930	3930	3930	3930	0
443	20230925	111900	80871655	3930	3930	3930	3930	0
444	20230925	111800	80871655	3930	3930	3930	3930	0
445	20230925	111700	80871655	3930	3930	3930	3930	120
446	20230925	111600	80400055	3930	3930	3930	3930	0
447	20230925	111500	80400055	3930	3930	3930	3930	0
448	20230925	111400	80400055	3930	3935	3935	3930	593
449	20230925	111300	78069550	3940	3940	3940	3940	10
450	20230925	111200	78030150	3940	3940	3940	3940	0
451	20230925	111100	78030150	3940	3940	3940	3940	36
452	20230925	111000	77888310	3930	3930	3930	3930	0
453	20230925	110900	77888310	3930	3930	3930	3930	0
454	20230925	110800	77888310	3930	3930	3930	3930	0
455	20230925	110700	77888310	3930	3930	3930	3930	300
456	20230925	110600	76709310	3930	3930	3930	3930	2
457	20230925	110500	76701450	3945	3945	3945	3945	0
458	20230925	110400	76701450	3945	3945	3945	3945	1
459	20230925	110300	76697505	3945	3945	3945	3945	0
460	20230925	110200	76697505	3945	3945	3945	3945	0
461	20230925	110100	76697505	3945	3945	3945	3945	0
462	20230925	110000	76697505	3945	3945	3945	3945	0
463	20230925	105900	76697505	3945	3945	3945	3945	200
464	20230925	105800	75908505	3930	3930	3930	3930	110
465	20230925	105700	75476205	3930	3930	3930	3930	461
466	20230925	105600	73664475	3930	3930	3930	3930	0
467	20230925	105500	73664475	3930	3930	3930	3930	1001
468	20230925	105400	69730545	3930	3935	3935	3930	401
469	20230925	105300	68154015	3945	3945	3945	3945	108
470	20230925	105200	67727955	3935	3935	3935	3935	0
471	20230925	105100	67727955	3935	3940	3940	3935	2
472	20230925	105000	67720080	3940	3940	3940	3940	0
473	20230925	104900	67720080	3940	3940	3940	3940	0
474	20230925	104800	67720080	3940	3940	3940	3940	29
475	20230925	104700	67605820	3945	3945	3945	3945	0
476	20230925	104600	67605820	3945	3945	3945	3945	0
477	20230925	104500	67605820	3945	3945	3945	3945	0
478	20230925	104400	67605820	3945	3945	3945	3945	0
479	20230925	104300	67605820	3945	3945	3945	3945	1
480	20230925	104200	67601875	3950	3950	3950	3950	0
481	20230925	104100	67601875	3950	3950	3950	3950	0
482	20230925	104000	67601875	3950	3950	3950	3950	0
483	20230925	103900	67601875	3950	3950	3950	3950	0
484	20230925	103800	67601875	3950	3950	3950	3950	0
485	20230925	103700	67601875	3950	3950	3950	3950	0
486	20230925	103600	67601875	3950	3950	3950	3950	0
487	20230925	103500	67601875	3950	3950	3950	3950	0
488	20230925	103400	67601875	3950	3950	3950	3950	0
489	20230925	103300	67601875	3950	3950	3950	3950	0
490	20230925	103200	67601875	3950	3950	3950	3950	0
491	20230925	103100	67601875	3950	3950	3950	3950	0
492	20230925	103000	67601875	3950	3950	3950	3950	1
493	20230925	102900	67597925	3950	3950	3950	3950	19
494	20230925	102800	67522875	3950	3950	3950	3950	4
495	20230925	102700	67507075	3950	3950	3950	3950	4
496	20230925	102600	67491275	3950	3925	3950	3925	19
497	20230925	102500	67416250	3950	3950	3950	3950	5
498	20230925	102400	67396500	3950	3950	3950	3950	17
499	20230925	102300	67329350	3950	3950	3950	3950	5
500	20230925	102200	67309600	3950	3935	3950	3935	515
501	20230925	102100	65279080	3935	3935	3935	3935	6
502	20230925	102000	65255470	3935	3925	3935	3925	1017
503	20230925	101900	61263575	3940	3940	3940	3940	4
504	20230925	101800	61247815	3940	3940	3940	3940	19
505	20230925	101700	61172955	3940	3945	3945	3930	1360
506	20230925	101600	55828090	3950	3950	3950	3945	24
507	20230925	101500	55733295	3950	3950	3950	3950	5
508	20230925	101400	55713545	3950	3950	3950	3950	21
509	20230925	101300	55630595	3950	3950	3950	3950	4
510	20230925	101200	55614795	3950	3950	3950	3930	20
511	20230925	101100	55535815	3930	3950	3950	3930	76
512	20230925	101000	55237055	3950	3950	3950	3950	18
513	20230925	100900	55165955	3950	3950	3950	3950	5
514	20230925	100800	55146205	3950	3950	3950	3950	17
515	20230925	100700	55079055	3950	3950	3950	3950	5
516	20230925	100600	55059305	3950	3950	3950	3950	27
517	20230925	100500	54952655	3950	3950	3950	3950	37
518	20230925	100400	54806505	3950	3950	3950	3950	17
519	20230925	100300	54739355	3950	3950	3950	3950	4
520	20230925	100200	54723555	3950	3950	3950	3950	19
521	20230925	100100	54648505	3950	3950	3950	3950	4
522	20230925	100000	54632705	3950	3950	3950	3950	18
523	20230925	095900	54561605	3950	3950	3950	3950	6
524	20230925	095800	54537905	3950	3945	3950	3945	25
525	20230925	095700	54439180	3945	3945	3945	3945	4
526	20230925	095600	54423400	3945	3930	3945	3930	317
527	20230925	095500	53177335	3945	3945	3945	3945	6
528	20230925	095400	53153665	3945	3945	3945	3945	17
529	20230925	095300	53086600	3945	3945	3945	3945	5
530	20230925	095200	53066875	3945	3945	3945	3945	17
531	20230925	095100	52999810	3945	3945	3945	3945	5
532	20230925	095000	52980085	3945	3945	3945	3925	65
533	20230925	094900	52724600	3940	3940	3940	3940	4
534	20230925	094800	52708840	3940	3925	3940	3925	31
535	20230925	094700	52586925	3940	3940	3940	3940	7
536	20230925	094600	52559345	3940	3945	3945	3940	14
537	20230925	094500	52504135	3945	3945	3945	3945	9
538	20230925	094400	52468630	3945	3945	3945	3945	14
539	20230925	094300	52413400	3945	3930	3945	3925	508
540	20230925	094200	50418840	3945	3945	3945	3940	60
541	20230925	094100	50182145	3945	3935	3945	3930	1340
542	20230925	094000	44910655	3945	3935	3945	3935	87
543	20230925	093900	44568270	3930	3935	3935	3930	402
544	20230925	093800	42988365	3935	3935	3935	3935	14
545	20230925	093700	42933275	3935	3950	3950	3935	366
546	20230925	093600	41492060	3945	3970	3970	3945	139
547	20230925	093500	40943555	3970	3970	3970	3970	18
548	20230925	093400	40872095	3960	3970	3970	3960	7
549	20230925	093300	40844315	3970	3970	3970	3970	18
550	20230925	093200	40772855	3965	3965	3965	3965	6
551	20230925	093100	40749065	3965	3965	3965	3965	13
552	20230925	093000	40697520	3965	3965	3965	3965	0
553	20230925	092900	40697520	3965	3940	3965	3940	194
554	20230925	092800	39932560	3940	3965	3965	3940	525
555	20230925	092700	37851535	3965	3965	3965	3965	0
556	20230925	092600	37851535	3965	3965	3965	3965	1
557	20230925	092500	37847570	3960	3960	3960	3960	0
558	20230925	092400	37847570	3960	3960	3960	3960	50
559	20230925	092300	37649570	3940	3940	3940	3940	0
560	20230925	092200	37649570	3940	3940	3940	3940	589
561	20230925	092100	35328910	3940	3940	3940	3940	0
562	20230925	092000	35328910	3940	3940	3940	3940	65
563	20230925	091900	35072810	3940	3940	3940	3940	30
564	20230925	091800	34954610	3940	3945	3945	3940	1368
565	20230925	091700	29564535	3940	3940	3940	3940	0
566	20230925	091600	29564535	3940	3940	3940	3940	0
567	20230925	091500	29564535	3940	3940	3940	3940	0
568	20230925	091400	29564535	3940	3940	3940	3940	303
569	20230925	091300	28370715	3940	3940	3940	3940	0
570	20230925	091200	28370715	3940	3940	3940	3940	30
571	20230925	091100	28252515	3940	3950	3950	3940	300
572	20230925	091000	27070385	3945	3945	3945	3945	1
573	20230925	090900	27066440	3940	3940	3940	3940	0
574	20230925	090800	27066440	3940	3945	3945	3940	6100
575	20230925	090700	3028355	3975	3975	3975	3975	100
576	20230925	090600	2630855	3945	3945	3945	3945	0
577	20230925	090500	2630855	3945	3955	3955	3945	126
578	20230925	090400	2133170	3975	3975	3975	3975	0
579	20230925	090300	2133170	3975	3975	3975	3975	0
580	20230925	090200	2133170	3975	3975	3975	3975	0
581	20230925	090100	2133170	3975	3970	3975	3970	200
582	20230925	090000	1339050	3950	3950	3950	3950	339