KissMeData/010660/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185000	1800238255	4060	4060	4060	4060	5248
3	20230906	184900	1800238255	4060	4060	4060	4060	0
4	20230906	184800	1800238255	4060	4060	4060	4060	0
5	20230906	184700	1800238255	4060	4060	4060	4060	0
6	20230906	184600	1800238255	4060	4060	4060	4060	0
7	20230906	184500	1800238255	4060	4060	4060	4060	0
8	20230906	184400	1800238255	4060	4060	4060	4060	0
9	20230906	184300	1800238255	4060	4060	4060	4060	0
10	20230906	184200	1800238255	4060	4060	4060	4060	0
11	20230906	184100	1800238255	4060	4060	4060	4060	0
12	20230906	184000	1800238255	4060	4060	4060	4060	0
13	20230906	183900	1800238255	4060	4060	4060	4060	0
14	20230906	183800	1800238255	4060	4060	4060	4060	0
15	20230906	183700	1800238255	4060	4060	4060	4060	0
16	20230906	183600	1800238255	4060	4060	4060	4060	0
17	20230906	183500	1800238255	4060	4060	4060	4060	0
18	20230906	183400	1800238255	4060	4060	4060	4060	0
19	20230906	183300	1800238255	4060	4060	4060	4060	0
20	20230906	183200	1800238255	4060	4060	4060	4060	0
21	20230906	183100	1800238255	4060	4060	4060	4060	0
22	20230906	183000	1800238255	4060	4060	4060	4060	0
23	20230906	182900	1800238255	4060	4060	4060	4060	0
24	20230906	182800	1800238255	4060	4060	4060	4060	0
25	20230906	182700	1800238255	4060	4060	4060	4060	0
26	20230906	182600	1800238255	4060	4060	4060	4060	0
27	20230906	182500	1800238255	4060	4060	4060	4060	0
28	20230906	182400	1800238255	4060	4060	4060	4060	0
29	20230906	182300	1800238255	4060	4060	4060	4060	0
30	20230906	182200	1800238255	4060	4060	4060	4060	0
31	20230906	182100	1800238255	4060	4060	4060	4060	0
32	20230906	182000	1800238255	4060	4060	4060	4060	5248
33	20230906	181900	1800238255	4060	4060	4060	4060	0
34	20230906	181800	1800238255	4060	4060	4060	4060	0
35	20230906	181700	1800238255	4060	4060	4060	4060	0
36	20230906	181600	1800238255	4060	4060	4060	4060	0
37	20230906	181500	1800238255	4060	4060	4060	4060	0
38	20230906	181400	1800238255	4060	4060	4060	4060	0
39	20230906	181300	1800238255	4060	4060	4060	4060	0
40	20230906	181200	1800238255	4060	4060	4060	4060	0
41	20230906	181100	1800238255	4060	4060	4060	4060	0
42	20230906	181000	1800238255	4060	4060	4060	4060	0
43	20230906	180900	1800238255	4060	4060	4060	4060	0
44	20230906	180800	1800238255	4060	4060	4060	4060	0
45	20230906	180700	1800238255	4060	4060	4060	4060	0
46	20230906	180600	1800238255	4060	4060	4060	4060	0
47	20230906	180500	1800238255	4060	4060	4060	4060	0
48	20230906	180400	1800238255	4060	4060	4060	4060	0
49	20230906	180300	1800238255	4060	4060	4060	4060	0
50	20230906	180200	1800238255	4060	4060	4060	4060	0
51	20230906	180100	1800238255	4060	4060	4060	4060	0
52	20230906	180000	1800238255	4060	4060	4060	4060	0
53	20230906	175900	1800238255	4060	4060	4060	4060	0
54	20230906	175800	1800238255	4060	4060	4060	4060	0
55	20230906	175700	1800238255	4060	4060	4060	4060	0
56	20230906	175600	1800238255	4060	4060	4060	4060	0
57	20230906	175500	1800238255	4060	4060	4060	4060	0
58	20230906	175400	1800238255	4060	4060	4060	4060	0
59	20230906	175300	1800238255	4060	4060	4060	4060	0
60	20230906	175200	1800238255	4060	4060	4060	4060	0
61	20230906	175100	1800238255	4060	4060	4060	4060	0
62	20230906	175000	1800238255	4060	4060	4060	4060	5248
63	20230906	174900	1800238255	4060	4060	4060	4060	0
64	20230906	174800	1800238255	4060	4060	4060	4060	0
65	20230906	174700	1800238255	4060	4060	4060	4060	0
66	20230906	174600	1800238255	4060	4060	4060	4060	0
67	20230906	174500	1800238255	4060	4060	4060	4060	0
68	20230906	174400	1800238255	4060	4060	4060	4060	0
69	20230906	174300	1800238255	4060	4060	4060	4060	0
70	20230906	174200	1800238255	4060	4060	4060	4060	0
71	20230906	174100	1800238255	4060	4060	4060	4060	0
72	20230906	174000	1800238255	4060	4060	4060	4060	0
73	20230906	173900	1800238255	4060	4060	4060	4060	0
74	20230906	173800	1800238255	4060	4060	4060	4060	0
75	20230906	173700	1800238255	4060	4060	4060	4060	0
76	20230906	173600	1800238255	4060	4060	4060	4060	0
77	20230906	173500	1800238255	4060	4060	4060	4060	0
78	20230906	173400	1800238255	4060	4060	4060	4060	0
79	20230906	173300	1800238255	4060	4060	4060	4060	0
80	20230906	173200	1800238255	4060	4060	4060	4060	0
81	20230906	173100	1800238255	4060	4060	4060	4060	0
82	20230906	173000	1800238255	4060	4060	4060	4060	0
83	20230906	172900	1800238255	4060	4060	4060	4060	0
84	20230906	172800	1800238255	4060	4060	4060	4060	0
85	20230906	172700	1800238255	4060	4060	4060	4060	0
86	20230906	172600	1800238255	4060	4060	4060	4060	0
87	20230906	172500	1800238255	4060	4060	4060	4060	0
88	20230906	172400	1800238255	4060	4060	4060	4060	0
89	20230906	172300	1800238255	4060	4060	4060	4060	0
90	20230906	172200	1800238255	4060	4060	4060	4060	0
91	20230906	172100	1800238255	4060	4060	4060	4060	0
92	20230906	172000	1800238255	4060	4060	4060	4060	5248
93	20230906	171900	1800238255	4060	4060	4060	4060	0
94	20230906	171800	1800238255	4060	4060	4060	4060	0
95	20230906	171700	1800238255	4060	4060	4060	4060	0
96	20230906	171600	1800238255	4060	4060	4060	4060	0
97	20230906	171500	1800238255	4060	4060	4060	4060	0
98	20230906	171400	1800238255	4060	4060	4060	4060	0
99	20230906	171300	1800238255	4060	4060	4060	4060	0
100	20230906	171200	1800238255	4060	4060	4060	4060	0
101	20230906	171100	1800238255	4060	4060	4060	4060	0
102	20230906	171000	1800238255	4060	4060	4060	4060	0
103	20230906	170900	1800238255	4060	4060	4060	4060	0
104	20230906	170800	1800238255	4060	4060	4060	4060	0
105	20230906	170700	1800238255	4060	4060	4060	4060	0
106	20230906	170600	1800238255	4060	4060	4060	4060	0
107	20230906	170500	1800238255	4060	4060	4060	4060	0
108	20230906	170400	1800238255	4060	4060	4060	4060	0
109	20230906	170300	1800238255	4060	4060	4060	4060	0
110	20230906	170200	1800238255	4060	4060	4060	4060	0
111	20230906	170100	1800238255	4060	4060	4060	4060	0
112	20230906	170000	1800238255	4060	4060	4060	4060	0
113	20230906	165900	1800238255	4060	4060	4060	4060	0
114	20230906	165800	1800238255	4060	4060	4060	4060	0
115	20230906	165700	1800238255	4060	4060	4060	4060	0
116	20230906	165600	1800238255	4060	4060	4060	4060	0
117	20230906	165500	1800238255	4060	4060	4060	4060	0
118	20230906	165400	1800238255	4060	4060	4060	4060	0
119	20230906	165300	1800238255	4060	4060	4060	4060	0
120	20230906	165200	1800238255	4060	4060	4060	4060	0
121	20230906	165100	1800238255	4060	4060	4060	4060	0
122	20230906	165000	1800238255	4060	4060	4060	4060	5248
123	20230906	164900	1800238255	4060	4060	4060	4060	0
124	20230906	164800	1800238255	4060	4060	4060	4060	0
125	20230906	164700	1800238255	4060	4060	4060	4060	0
126	20230906	164600	1800238255	4060	4060	4060	4060	0
127	20230906	164500	1800238255	4060	4060	4060	4060	0
128	20230906	164400	1800238255	4060	4060	4060	4060	0
129	20230906	164300	1800238255	4060	4060	4060	4060	0
130	20230906	164200	1800238255	4060	4060	4060	4060	0
131	20230906	164100	1800238255	4060	4060	4060	4060	0
132	20230906	164000	1800238255	4060	4060	4060	4060	0
133	20230906	163900	1800238255	4060	4060	4060	4060	0
134	20230906	163800	1800238255	4060	4060	4060	4060	0
135	20230906	163700	1800238255	4060	4060	4060	4060	0
136	20230906	163600	1800238255	4060	4060	4060	4060	0
137	20230906	163500	1800238255	4060	4060	4060	4060	0
138	20230906	163400	1800238255	4060	4060	4060	4060	0
139	20230906	163300	1800238255	4060	4060	4060	4060	0
140	20230906	163200	1800238255	4060	4060	4060	4060	0
141	20230906	163100	1800238255	4060	4060	4060	4060	0
142	20230906	163000	1800238255	4060	4060	4060	4060	0
143	20230906	162900	1800238255	4060	4060	4060	4060	0
144	20230906	162800	1800238255	4060	4060	4060	4060	0
145	20230906	162700	1800238255	4060	4060	4060	4060	0
146	20230906	162600	1800238255	4060	4060	4060	4060	0
147	20230906	162500	1800238255	4060	4060	4060	4060	0
148	20230906	162400	1800238255	4060	4060	4060	4060	0
149	20230906	162300	1800238255	4060	4060	4060	4060	0
150	20230906	162200	1800238255	4060	4060	4060	4060	0
151	20230906	162100	1800238255	4060	4060	4060	4060	0
152	20230906	162000	1800238255	4060	4060	4060	4060	5248
153	20230906	161900	1800238255	4060	4060	4060	4060	0
154	20230906	161800	1800238255	4060	4060	4060	4060	0
155	20230906	161700	1800238255	4060	4060	4060	4060	0
156	20230906	161600	1800238255	4060	4060	4060	4060	0
157	20230906	161500	1800238255	4060	4060	4060	4060	0
158	20230906	161400	1800238255	4060	4060	4060	4060	0
159	20230906	161300	1800238255	4060	4060	4060	4060	0
160	20230906	161200	1800238255	4060	4060	4060	4060	0
161	20230906	161100	1800238255	4060	4060	4060	4060	0
162	20230906	161000	1800238255	4060	4060	4060	4060	0
163	20230906	160900	1800238255	4060	4060	4060	4060	0
164	20230906	160800	1800238255	4060	4060	4060	4060	0
165	20230906	160700	1800238255	4060	4060	4060	4060	0
166	20230906	160600	1800238255	4060	4060	4060	4060	0
167	20230906	160500	1800238255	4060	4060	4060	4060	0
168	20230906	160400	1800238255	4060	4060	4060	4060	0
169	20230906	160300	1800238255	4060	4060	4060	4060	0
170	20230906	160200	1800238255	4060	4060	4060	4060	0
171	20230906	160100	1800238255	4060	4060	4060	4060	0
172	20230906	160000	1800238255	4060	4060	4060	4060	0
173	20230906	155900	1800238255	4060	4060	4060	4060	0
174	20230906	155800	1800238255	4060	4060	4060	4060	0
175	20230906	155700	1800238255	4060	4060	4060	4060	0
176	20230906	155600	1800238255	4060	4060	4060	4060	0
177	20230906	155500	1800238255	4060	4060	4060	4060	0
178	20230906	155400	1800238255	4060	4060	4060	4060	0
179	20230906	155300	1800238255	4060	4060	4060	4060	0
180	20230906	155200	1800238255	4060	4060	4060	4060	0
181	20230906	155100	1800238255	4060	4060	4060	4060	0
182	20230906	155000	1800238255	4060	4060	4060	4060	5248
183	20230906	154900	1800238255	4060	4060	4060	4060	0
184	20230906	154800	1800238255	4060	4060	4060	4060	0
185	20230906	154700	1800238255	4060	4060	4060	4060	0
186	20230906	154600	1800238255	4060	4060	4060	4060	0
187	20230906	154500	1800238255	4060	4060	4060	4060	0
188	20230906	154400	1800238255	4060	4060	4060	4060	0
189	20230906	154300	1800238255	4060	4060	4060	4060	0
190	20230906	154200	1800238255	4060	4060	4060	4060	0
191	20230906	154100	1800238255	4060	4060	4060	4060	0
192	20230906	154000	1800238255	4060	4060	4060	4060	0
193	20230906	153900	1800238255	4060	4060	4060	4060	0
194	20230906	153800	1800238255	4060	4060	4060	4060	0
195	20230906	153700	1800238255	4060	4060	4060	4060	0
196	20230906	153600	1800238255	4060	4060	4060	4060	0
197	20230906	153500	1800238255	4060	4060	4060	4060	0
198	20230906	153400	1800238255	4060	4060	4060	4060	0
199	20230906	153300	1800238255	4060	4060	4060	4060	0
200	20230906	153200	1800238255	4060	4060	4060	4060	0
201	20230906	153100	1800238255	4060	4060	4060	4060	0
202	20230906	153000	1800238255	4060	4060	4060	4060	5248
203	20230906	152900	1778931375	4060	4060	4060	4060	0
204	20230906	152800	1778931375	4060	4060	4060	4060	0
205	20230906	152700	1778931375	4060	4060	4060	4060	0
206	20230906	152600	1778931375	4060	4060	4060	4060	0
207	20230906	152500	1778931375	4060	4060	4060	4060	0
208	20230906	152400	1778931375	4060	4060	4060	4060	0
209	20230906	152300	1778931375	4060	4060	4060	4060	0
210	20230906	152200	1778931375	4060	4060	4060	4060	0
211	20230906	152100	1778931375	4060	4060	4060	4060	0
212	20230906	152000	1778931375	4060	4060	4060	4060	0
213	20230906	151900	1778931375	4060	4050	4070	4050	671
214	20230906	151800	1776205930	4050	4050	4050	4045	1114
215	20230906	151700	1771698170	4045	4055	4060	4045	4663
216	20230906	151600	1752814305	4055	4065	4065	4055	502
217	20230906	151500	1750777190	4060	4060	4065	4060	308
218	20230906	151400	1749526690	4065	4055	4070	4050	13
219	20230906	151300	1749473870	4050	4065	4065	4050	893
220	20230906	151200	1745852750	4055	4050	4070	4050	1211
221	20230906	151100	1740948090	4050	4050	4070	4045	1021
222	20230906	151000	1736812935	4075	4050	4075	4050	360
223	20230906	150900	1735352570	4050	4050	4050	4050	0
224	20230906	150800	1735352570	4050	4050	4050	4050	11
225	20230906	150700	1735308020	4045	4050	4055	4045	2138
226	20230906	150600	1726649710	4050	4050	4055	4050	1950
227	20230906	150500	1718749210	4055	4055	4055	4055	682
228	20230906	150400	1715983700	4055	4045	4075	4045	5
229	20230906	150300	1715963415	4050	4060	4075	4050	4022
230	20230906	150200	1699665220	4055	4060	4060	4055	102
231	20230906	150100	1699251105	4055	4065	4065	4055	1960
232	20230906	150000	1691298645	4065	4060	4065	4060	800
233	20230906	145900	1688049545	4055	4055	4055	4055	0
234	20230906	145800	1688049545	4055	4065	4085	4050	8377
235	20230906	145700	1654067945	4065	4065	4075	4065	405
236	20230906	145600	1652420030	4065	4065	4065	4065	149
237	20230906	145500	1651814345	4065	4065	4065	4065	350
238	20230906	145400	1650391595	4065	4060	4070	4060	687
239	20230906	145300	1647601355	4065	4085	4085	4065	9172
240	20230906	145200	1610242960	4090	4085	4090	4085	81
241	20230906	145100	1609911950	4085	4090	4090	4085	1006
242	20230906	145000	1605797415	4095	4085	4095	4085	501
243	20230906	144900	1603750820	4100	4100	4100	4100	1145
244	20230906	144800	1599056320	4100	4100	4100	4100	1
245	20230906	144700	1599052220	4085	4095	4095	4085	7308
246	20230906	144600	1569199025	4095	4090	4095	4090	501
247	20230906	144500	1567149930	4090	4090	4100	4090	870
248	20230906	144400	1563591225	4085	4095	4095	4085	242
249	20230906	144300	1562602345	4100	4100	4100	4100	3791
250	20230906	144200	1547059245	4100	4100	4100	4100	38
251	20230906	144100	1546903445	4105	4100	4105	4100	442
252	20230906	144000	1545090005	4105	4105	4105	4105	207
253	20230906	143900	1544240270	4105	4105	4105	4105	1198
254	20230906	143800	1539322480	4105	4110	4110	4105	909
255	20230906	143700	1535588470	4110	4110	4110	4110	1625
256	20230906	143600	1528909720	4110	4120	4120	4110	75
257	20230906	143500	1528601270	4115	4115	4115	4115	104
258	20230906	143400	1528173310	4115	4115	4115	4115	65
259	20230906	143300	1527905835	4115	4115	4115	4115	85
260	20230906	143200	1527556060	4115	4115	4115	4115	545
261	20230906	143100	1525313385	4115	4140	4140	4115	178
262	20230906	143000	1524580890	4115	4125	4145	4110	6000
263	20230906	142900	1499851330	4130	4140	4140	4130	4357
264	20230906	142800	1481829980	4140	4140	4140	4140	0
265	20230906	142700	1481829980	4140	4140	4140	4140	500
266	20230906	142600	1479759980	4150	4150	4150	4150	443
267	20230906	142500	1477921530	4150	4145	4150	4145	1000
268	20230906	142400	1473771815	4145	4145	4145	4145	1
269	20230906	142300	1473767670	4145	4145	4145	4145	0
270	20230906	142200	1473767670	4145	4145	4145	4145	0
271	20230906	142100	1473767670	4145	4145	4145	4145	50
272	20230906	142000	1473560420	4145	4145	4145	4145	1
273	20230906	141900	1473556275	4140	4140	4140	4140	150
274	20230906	141800	1472935275	4140	4140	4140	4140	300
275	20230906	141700	1471693275	4140	4140	4140	4140	0
276	20230906	141600	1471693275	4140	4140	4140	4140	0
277	20230906	141500	1471693275	4140	4140	4140	4140	8
278	20230906	141400	1471660155	4140	4140	4140	4140	72
279	20230906	141300	1471362075	4140	4140	4140	4140	0
280	20230906	141200	1471362075	4140	4140	4140	4140	0
281	20230906	141100	1471362075	4140	4140	4140	4140	0
282	20230906	141000	1471362075	4140	4140	4140	4140	100
283	20230906	140900	1470948075	4145	4145	4145	4145	0
284	20230906	140800	1470948075	4145	4150	4150	4145	426
285	20230906	140700	1469182180	4150	4150	4150	4150	11
286	20230906	140600	1469136530	4150	4150	4150	4150	350
287	20230906	140500	1467684030	4150	4150	4150	4150	21
288	20230906	140400	1467596880	4155	4155	4155	4155	0
289	20230906	140300	1467596880	4155	4155	4155	4155	0
290	20230906	140200	1467596880	4155	4155	4155	4155	0
291	20230906	140100	1467596880	4155	4155	4155	4155	1
292	20230906	140000	1467592725	4140	4140	4140	4140	1
293	20230906	135900	1467588585	4140	4140	4150	4140	933
294	20230906	135800	1463725955	4140	4150	4150	4140	2272
295	20230906	135700	1454302515	4150	4150	4150	4150	1000
296	20230906	135600	1450152515	4150	4150	4150	4150	20
297	20230906	135500	1450069515	4150	4150	4155	4150	123
298	20230906	135400	1449559055	4150	4150	4150	4150	107
299	20230906	135300	1449115005	4160	4160	4160	4160	200
300	20230906	135200	1448283005	4160	4160	4160	4160	0
301	20230906	135100	1448283005	4160	4160	4160	4160	50
302	20230906	135000	1448075005	4160	4150	4160	4150	118
303	20230906	134900	1447584175	4150	4150	4150	4150	0
304	20230906	134800	1447584175	4150	4150	4150	4150	547
305	20230906	134700	1445314125	4150	4155	4155	4150	462
306	20230906	134600	1443396815	4155	4150	4155	4150	730
307	20230906	134500	1440367295	4160	4160	4160	4160	0
308	20230906	134400	1440367295	4160	4160	4160	4160	1
309	20230906	134300	1440363135	4150	4150	4150	4150	111
310	20230906	134200	1439902485	4160	4160	4160	4160	500
311	20230906	134100	1437822485	4155	4155	4155	4155	500
312	20230906	134000	1435744985	4150	4150	4150	4150	0
313	20230906	133900	1435744985	4150	4150	4150	4150	27
314	20230906	133800	1435632935	4150	4150	4150	4150	1
315	20230906	133700	1435628785	4160	4160	4160	4160	500
316	20230906	133600	1433548785	4150	4155	4155	4150	710
317	20230906	133500	1430602235	4160	4160	4160	4160	293
318	20230906	133400	1429383355	4165	4165	4165	4165	0
319	20230906	133300	1429383355	4165	4175	4175	4165	2289
320	20230906	133200	1419841510	4180	4185	4185	4175	1265
321	20230906	133100	1414550505	4185	4185	4185	4180	1156
322	20230906	133000	1409716190	4180	4170	4180	4170	11546
323	20230906	132900	1361484310	4165	4160	4165	4160	1901
324	20230906	132800	1353566650	4165	4165	4165	4165	766
325	20230906	132700	1350376260	4165	4165	4165	4165	1
326	20230906	132600	1350372095	4150	4160	4160	4150	2000
327	20230906	132500	1342062095	4170	4155	4170	4155	11606
328	20230906	132400	1293759965	4155	4145	4155	4145	2093
329	20230906	132300	1285079000	4145	4145	4145	4145	1600
330	20230906	132200	1278447000	4140	4140	4140	4140	911
331	20230906	132100	1274675460	4140	4140	4140	4140	1703
332	20230906	132000	1267625040	4140	4140	4140	4140	160
333	20230906	131900	1266962640	4140	4145	4145	4140	251
334	20230906	131800	1265922500	4145	4145	4145	4145	9
335	20230906	131700	1265885195	4145	4145	4145	4145	103
336	20230906	131600	1265458260	4145	4135	4145	4135	3
337	20230906	131500	1265445835	4145	4125	4145	4125	6234
338	20230906	131400	1239730565	4120	4115	4120	4115	35
339	20230906	131300	1239586390	4110	4120	4120	4110	235
340	20230906	131200	1238619780	4125	4125	4125	4125	267
341	20230906	131100	1237518405	4125	4125	4125	4125	0
342	20230906	131000	1237518405	4125	4125	4125	4125	0
343	20230906	130900	1237518405	4125	4125	4125	4125	201
344	20230906	130800	1236689280	4125	4125	4125	4125	110
345	20230906	130700	1236235530	4145	4145	4145	4145	432
346	20230906	130600	1234444890	4150	4125	4150	4125	1929
347	20230906	130500	1226458425	4135	4140	4140	4130	1521
348	20230906	130400	1220176495	4135	4135	4135	4135	0
349	20230906	130300	1220176495	4135	4135	4135	4135	1541
350	20230906	130200	1213804460	4135	4145	4155	4135	3464
351	20230906	130100	1199440370	4140	4140	4140	4135	2164
352	20230906	130000	1190487455	4135	4130	4140	4130	1116
353	20230906	125900	1185873680	4130	4130	4130	4130	0
354	20230906	125800	1185873680	4130	4130	4130	4130	0
355	20230906	125700	1185873680	4130	4135	4140	4130	629
356	20230906	125600	1183273400	4135	4125	4140	4125	1548
357	20230906	125500	1176880570	4120	4100	4120	4100	4755
358	20230906	125400	1157329585	4105	4105	4105	4105	0
359	20230906	125300	1157329585	4105	4105	4105	4105	0
360	20230906	125200	1157329585	4105	4105	4105	4105	0
361	20230906	125100	1157329585	4105	4105	4105	4105	0
362	20230906	125000	1157329585	4105	4105	4105	4105	10
363	20230906	124900	1157288535	4105	4100	4105	4100	501
364	20230906	124800	1155234430	4100	4095	4100	4095	1381
365	20230906	124700	1149572830	4085	4085	4085	4085	0
366	20230906	124600	1149572830	4085	4095	4095	4085	15
367	20230906	124500	1149511475	4100	4100	4100	4100	19
368	20230906	124400	1149433575	4100	4100	4100	4100	50
369	20230906	124300	1149228575	4105	4100	4105	4100	38
370	20230906	124200	1149072590	4100	4100	4100	4100	120
371	20230906	124100	1148580590	4100	4095	4100	4095	2114
372	20230906	124000	1139916840	4095	4095	4095	4095	0
373	20230906	123900	1139916840	4095	4085	4095	4080	1314
374	20230906	123800	1134555700	4090	4080	4090	4075	2643
375	20230906	123700	1123778850	4075	4075	4075	4075	0
376	20230906	123600	1123778850	4075	4075	4075	4075	0
377	20230906	123500	1123778850	4075	4080	4080	4075	100
378	20230906	123400	1123371040	4075	4075	4095	4075	132
379	20230906	123300	1122833020	4075	4075	4075	4075	1
380	20230906	123200	1122828945	4095	4095	4095	4095	10
381	20230906	123100	1122787995	4095	4095	4095	4095	5
382	20230906	123000	1122767520	4095	4095	4095	4095	0
383	20230906	122900	1122767520	4095	4095	4095	4095	1
384	20230906	122800	1122763425	4060	4060	4060	4060	0
385	20230906	122700	1122763425	4060	4075	4095	4060	5007
386	20230906	122600	1102426270	4095	4080	4095	4080	65
387	20230906	122500	1102160800	4090	4095	4095	4090	174
388	20230906	122400	1101449065	4095	4095	4095	4095	0
389	20230906	122300	1101449065	4095	4090	4095	4090	3355
390	20230906	122200	1087714340	4055	4080	4080	4055	5000
391	20230906	122100	1067405980	4070	4075	4075	4070	1000
392	20230906	122000	1063335400	4070	4070	4070	4070	0
393	20230906	121900	1063335400	4070	4075	4080	4065	3000
394	20230906	121800	1051126400	4070	4095	4095	4070	7000
395	20230906	121700	1022563485	4095	4095	4095	4095	0
396	20230906	121600	1022563485	4095	4110	4110	4070	2055
397	20230906	121500	1014181980	4100	4120	4120	4100	3003
398	20230906	121400	1001857900	4100	4115	4115	4100	111
399	20230906	121300	1001402750	4110	4110	4110	4110	0
400	20230906	121200	1001402750	4110	4110	4110	4110	0
401	20230906	121100	1001402750	4110	4120	4120	4110	2
402	20230906	121000	1001394520	4125	4125	4125	4125	1
403	20230906	120900	1001390395	4060	4115	4115	4060	8497
404	20230906	120800	966595780	4125	4125	4125	4125	3
405	20230906	120700	966583405	4125	4120	4145	4120	2999
406	20230906	120600	954190135	4105	4105	4120	4105	8559
407	20230906	120500	918956255	4105	4100	4105	4100	2472
408	20230906	120400	908814335	4100	4080	4100	4075	2142
409	20230906	120300	900046405	4075	4075	4095	4075	4453
410	20230906	120200	881857125	4075	4070	4075	4070	550
411	20230906	120100	879618375	4075	4075	4075	4075	14
412	20230906	120000	879561325	4075	4070	4075	4070	288
413	20230906	115900	878387800	4070	4070	4070	4070	0
414	20230906	115800	878387800	4070	4070	4070	4070	0
415	20230906	115700	878387800	4070	4070	4070	4070	5
416	20230906	115600	878367450	4070	4070	4070	4070	1200
417	20230906	115500	873483450	4075	4075	4075	4075	21
418	20230906	115400	873397875	4070	4070	4070	4070	30
419	20230906	115300	873275775	4065	4065	4065	4065	500
420	20230906	115200	871243275	4065	4065	4065	4065	0
421	20230906	115100	871243275	4065	4070	4070	4065	32
422	20230906	115000	871113045	4080	4080	4080	4080	0
423	20230906	114900	871113045	4080	4080	4080	4080	0
424	20230906	114800	871113045	4080	4080	4080	4080	367
425	20230906	114700	869615685	4080	4080	4080	4080	1313
426	20230906	114600	864258645	4065	4065	4065	4065	0
427	20230906	114500	864258645	4065	4065	4065	4065	0
428	20230906	114400	864258645	4065	4075	4075	4065	1054
429	20230906	114300	859963615	4070	4060	4070	4055	503
430	20230906	114200	857919535	4060	4060	4060	4060	0
431	20230906	114100	857919535	4060	4060	4060	4060	2
432	20230906	114000	857911415	4060	4060	4060	4060	0
433	20230906	113900	857911415	4060	4065	4065	4060	426
434	20230906	113800	856179735	4070	4070	4070	4070	198
435	20230906	113700	855373875	4075	4075	4075	4075	0
436	20230906	113600	855373875	4075	4075	4075	4075	100
437	20230906	113500	854966375	4070	4070	4070	4070	0
438	20230906	113400	854966375	4070	4070	4070	4070	0
439	20230906	113300	854966375	4070	4075	4075	4070	718
440	20230906	113200	852043865	4075	4075	4075	4075	0
441	20230906	113100	852043865	4075	4070	4075	4070	1957
442	20230906	113000	844072850	4070	4070	4070	4070	185
443	20230906	112900	843319900	4070	4065	4070	4065	351
444	20230906	112800	841892580	4065	4065	4065	4065	363
445	20230906	112700	840416985	4065	4065	4065	4065	0
446	20230906	112600	840416985	4065	4065	4065	4065	0
447	20230906	112500	840416985	4065	4065	4065	4065	20
448	20230906	112400	840335685	4065	4065	4065	4065	12
449	20230906	112300	840286905	4065	4065	4065	4065	0
450	20230906	112200	840286905	4065	4065	4065	4065	1
451	20230906	112100	840282840	4065	4065	4065	4065	0
452	20230906	112000	840282840	4065	4065	4065	4065	300
453	20230906	111900	839063340	4065	4065	4065	4065	0
454	20230906	111800	839063340	4065	4065	4065	4065	0
455	20230906	111700	839063340	4065	4065	4065	4065	1
456	20230906	111600	839059275	4065	4070	4070	4065	398
457	20230906	111500	837441400	4065	4065	4065	4065	69
458	20230906	111400	837160915	4065	4070	4070	4065	228
459	20230906	111300	836234070	4070	4070	4070	4070	784
460	20230906	111200	833043190	4070	4070	4070	4070	30
461	20230906	111100	832921090	4070	4070	4070	4070	303
462	20230906	111000	831687880	4070	4060	4070	4060	204
463	20230906	110900	830857680	4060	4065	4065	4060	2745
464	20230906	110800	819699535	4060	4060	4060	4060	4
465	20230906	110700	819683295	4055	4055	4055	4055	133
466	20230906	110600	819143980	4055	4055	4055	4055	420
467	20230906	110500	817440880	4055	4055	4055	4055	25
468	20230906	110400	817339505	4045	4050	4050	4045	546
469	20230906	110300	815130685	4055	4055	4055	4050	7
470	20230906	110200	815102305	4055	4050	4055	4045	2242
471	20230906	110100	806024700	4050	4055	4055	4050	601
472	20230906	110000	803590135	4060	4065	4065	4060	105
473	20230906	105900	803163790	4065	4065	4065	4065	100
474	20230906	105800	802757290	4070	4070	4070	4070	508
475	20230906	105700	800689730	4065	4080	4080	4065	1216
476	20230906	105600	795746475	4065	4065	4065	4065	0
477	20230906	105500	795746475	4065	4065	4065	4065	33
478	20230906	105400	795612330	4065	4065	4065	4060	204
479	20230906	105300	794783145	4065	4060	4095	4060	3500
480	20230906	105200	780525280	4060	4060	4060	4060	138
481	20230906	105100	779965000	4060	4050	4060	4050	1659
482	20230906	105000	773239990	4040	4040	4040	4040	1
483	20230906	104900	773235950	4045	4040	4045	4040	1338
484	20230906	104800	767828610	4040	4035	4040	4035	517
485	20230906	104700	765742015	4035	4040	4040	4035	120
486	20230906	104600	765257790	4040	4025	4040	4025	1551
487	20230906	104500	759007650	4030	4025	4030	4025	287
488	20230906	104400	757851090	4025	4025	4030	4025	286
489	20230906	104300	756698645	4025	4025	4025	4025	0
490	20230906	104200	756698645	4025	4020	4025	4020	476
491	20230906	104100	754782815	4020	4025	4025	4020	382
492	20230906	104000	753245315	4030	4030	4030	4030	10
493	20230906	103900	753205015	4030	4030	4030	4030	234
494	20230906	103800	752261995	4030	4025	4030	4025	3811
495	20230906	103700	736906385	4025	4025	4025	4025	33
496	20230906	103600	736773560	4025	4025	4025	4025	23
497	20230906	103500	736680985	4025	4025	4025	4025	2
498	20230906	103400	736672935	4020	4020	4020	4020	56
499	20230906	103300	736447815	4020	4020	4020	4020	1511
500	20230906	103200	730373595	4030	4030	4030	4020	174
501	20230906	103100	729673075	4030	4030	4030	4030	10
502	20230906	103000	729632775	4025	4015	4025	4015	2335
503	20230906	102900	720237400	4020	4020	4020	4020	654
504	20230906	102800	717608320	4000	4010	4010	3995	2091
505	20230906	102700	709249780	3980	4010	4010	3980	5615
506	20230906	102600	686839730	4010	4015	4015	3995	4568
507	20230906	102500	668555890	4020	4020	4020	4015	1128
508	20230906	102400	664021480	4020	4020	4020	4010	665
509	20230906	102300	661348190	4030	4010	4030	4010	12
510	20230906	102200	661300010	4005	4005	4025	4005	1173
511	20230906	102100	656601140	4005	4035	4035	4000	14309
512	20230906	102000	599224440	4030	4025	4040	4025	804
513	20230906	101900	595981920	4025	4020	4040	4020	2785
514	20230906	101800	584758070	4020	4040	4050	4000	15318
515	20230906	101700	523162755	4050	4055	4060	4045	10973
516	20230906	101600	478713950	4060	4055	4060	4055	915
517	20230906	101500	475003475	4055	4055	4055	4055	298
518	20230906	101400	473795085	4055	4055	4055	4055	864
519	20230906	101300	470291565	4055	4055	4055	4055	825
520	20230906	101200	466946190	4055	4055	4055	4055	284
521	20230906	101100	465794570	4055	4055	4055	4055	303
522	20230906	101000	464565905	4060	4060	4060	4060	4
523	20230906	100900	464549665	4050	4055	4055	4050	1195
524	20230906	100800	459703955	4050	4055	4055	4050	898
525	20230906	100700	456063520	4050	4060	4060	4050	2691
526	20230906	100600	445158910	4060	4070	4070	4060	4400
527	20230906	100500	427262560	4070	4070	4075	4070	767
528	20230906	100400	424140770	4070	4075	4075	4070	437
529	20230906	100300	422360180	4070	4075	4075	4070	101
530	20230906	100200	421948800	4075	4075	4075	4075	490
531	20230906	100100	419952050	4075	4075	4075	4075	499
532	20230906	100000	417918625	4070	4080	4080	4065	4160
533	20230906	095900	400990220	4080	4080	4080	4080	190
534	20230906	095800	400215020	4105	4080	4105	4070	6154
535	20230906	095700	375125275	4080	4085	4085	4080	1070
536	20230906	095600	370758825	4085	4100	4110	4085	2164
537	20230906	095500	361912560	4110	4110	4110	4110	10
538	20230906	095400	361871460	4110	4110	4110	4110	0
539	20230906	095300	361871460	4110	4115	4115	4110	11
540	20230906	095200	361826210	4115	4100	4115	4090	2581
541	20230906	095100	351266745	4100	4100	4100	4100	90
542	20230906	095000	350897745	4100	4100	4100	4100	0
543	20230906	094900	350897745	4100	4115	4115	4100	2584
544	20230906	094800	340303185	4115	4100	4115	4100	594
545	20230906	094700	337866375	4120	4120	4120	4120	1
546	20230906	094600	337862255	4100	4110	4110	4100	3112
547	20230906	094500	325092785	4105	4110	4110	4105	109
548	20230906	094400	324644800	4120	4110	4120	4110	866
549	20230906	094300	321076980	4120	4110	4120	4110	238
550	20230906	094200	320097215	4110	4130	4130	4110	2333
551	20230906	094100	310496925	4135	4140	4140	4135	316
552	20230906	094000	309188690	4140	4120	4140	4110	591
553	20230906	093900	306753410	4140	4140	4140	4120	3510
554	20230906	093800	292271360	4150	4150	4150	4150	0
555	20230906	093700	292271360	4150	4150	4150	4140	117
556	20230906	093600	291786810	4140	4155	4155	4140	366
557	20230906	093500	290268255	4160	4165	4165	4160	245
558	20230906	093400	289248055	4170	4160	4170	4160	316
559	20230906	093300	287932505	4170	4160	4170	4160	658
560	20230906	093200	285194675	4160	4160	4160	4160	1417
561	20230906	093100	279299955	4170	4170	4170	4170	3
562	20230906	093000	279287445	4165	4170	4180	4160	1035
563	20230906	092900	274965555	4160	4160	4160	4155	523
564	20230906	092800	272790875	4160	4170	4175	4160	1209
565	20230906	092700	267748050	4170	4155	4170	4155	2424
566	20230906	092600	257675505	4175	4170	4175	4155	1064
567	20230906	092500	253247175	4170	4145	4175	4145	5555
568	20230906	092400	230128085	4150	4135	4150	4135	1606
569	20230906	092300	223476235	4135	4135	4135	4135	0
570	20230906	092200	223476235	4135	4120	4135	4120	499
571	20230906	092100	221416425	4120	4135	4135	4120	2365
572	20230906	092000	211668065	4135	4135	4135	4135	1
573	20230906	091900	211663930	4110	4110	4110	4110	1
574	20230906	091800	211659820	4135	4110	4135	4110	1746
575	20230906	091700	204483685	4110	4125	4125	4110	1177
576	20230906	091600	199637495	4130	4130	4130	4130	2111
577	20230906	091500	190919065	4120	4140	4145	4120	658
578	20230906	091400	188201025	4140	4130	4140	4130	681
579	20230906	091300	185386055	4130	4145	4145	4130	914
580	20230906	091200	181600480	4150	4160	4160	4150	265
581	20230906	091100	180498130	4160	4145	4160	4145	6363
582	20230906	091000	154085000	4130	4145	4145	4130	41
583	20230906	090900	153915655	4120	4130	4150	4115	3663
584	20230906	090800	138761280	4115	4115	4115	4115	39
585	20230906	090700	138600795	4115	4130	4130	4115	1711
586	20230906	090600	131544025	4125	4130	4145	4125	5513
587	20230906	090500	108776460	4130	4150	4150	4125	775
588	20230906	090400	105571645	4150	4160	4165	4085	7820
589	20230906	090300	73131535	4160	4125	4165	4125	5084
590	20230906	090200	52072860	4105	4130	4130	4105	4616
591	20230906	090100	33102950	4125	4075	4125	4075	1668
592	20230906	090000	26263245	4070	4095	4100	4070	5937