KissMeData/025560/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190100	2872678480	4085	4085	4085	4085	33857
3	20230915	190000	2872678480	4085	4085	4085	4085	0
4	20230915	185900	2872678480	4085	4085	4085	4085	0
5	20230915	185800	2872678480	4085	4085	4085	4085	0
6	20230915	185700	2872678480	4085	4085	4085	4085	0
7	20230915	185600	2872678480	4085	4085	4085	4085	0
8	20230915	185500	2872678480	4085	4085	4085	4085	0
9	20230915	185400	2872678480	4085	4085	4085	4085	0
10	20230915	185300	2872678480	4085	4085	4085	4085	0
11	20230915	185200	2872678480	4085	4085	4085	4085	0
12	20230915	185100	2872678480	4085	4085	4085	4085	0
13	20230915	185000	2872678480	4085	4085	4085	4085	0
14	20230915	184900	2872678480	4085	4085	4085	4085	0
15	20230915	184800	2872678480	4085	4085	4085	4085	0
16	20230915	184700	2872678480	4085	4085	4085	4085	0
17	20230915	184600	2872678480	4085	4085	4085	4085	0
18	20230915	184500	2872678480	4085	4085	4085	4085	0
19	20230915	184400	2872678480	4085	4085	4085	4085	0
20	20230915	184300	2872678480	4085	4085	4085	4085	0
21	20230915	184200	2872678480	4085	4085	4085	4085	0
22	20230915	184100	2872678480	4085	4085	4085	4085	0
23	20230915	184000	2872678480	4085	4085	4085	4085	0
24	20230915	183900	2872678480	4085	4085	4085	4085	0
25	20230915	183800	2872678480	4085	4085	4085	4085	0
26	20230915	183700	2872678480	4085	4085	4085	4085	0
27	20230915	183600	2872678480	4085	4085	4085	4085	0
28	20230915	183500	2872678480	4085	4085	4085	4085	0
29	20230915	183400	2872678480	4085	4085	4085	4085	0
30	20230915	183300	2872678480	4085	4085	4085	4085	0
31	20230915	183200	2872678480	4085	4085	4085	4085	0
32	20230915	183100	2872678480	4085	4085	4085	4085	33857
33	20230915	183000	2872678480	4085	4085	4085	4085	0
34	20230915	182900	2872678480	4085	4085	4085	4085	0
35	20230915	182800	2872678480	4085	4085	4085	4085	0
36	20230915	182700	2872678480	4085	4085	4085	4085	0
37	20230915	182600	2872678480	4085	4085	4085	4085	0
38	20230915	182500	2872678480	4085	4085	4085	4085	0
39	20230915	182400	2872678480	4085	4085	4085	4085	0
40	20230915	182300	2872678480	4085	4085	4085	4085	0
41	20230915	182200	2872678480	4085	4085	4085	4085	0
42	20230915	182100	2872678480	4085	4085	4085	4085	0
43	20230915	182000	2872678480	4085	4085	4085	4085	0
44	20230915	181900	2872678480	4085	4085	4085	4085	0
45	20230915	181800	2872678480	4085	4085	4085	4085	0
46	20230915	181700	2872678480	4085	4085	4085	4085	0
47	20230915	181600	2872678480	4085	4085	4085	4085	0
48	20230915	181500	2872678480	4085	4085	4085	4085	0
49	20230915	181400	2872678480	4085	4085	4085	4085	0
50	20230915	181300	2872678480	4085	4085	4085	4085	0
51	20230915	181200	2872678480	4085	4085	4085	4085	0
52	20230915	181100	2872678480	4085	4085	4085	4085	0
53	20230915	181000	2872678480	4085	4085	4085	4085	0
54	20230915	180900	2872678480	4085	4085	4085	4085	0
55	20230915	180800	2872678480	4085	4085	4085	4085	0
56	20230915	180700	2872678480	4085	4085	4085	4085	0
57	20230915	180600	2872678480	4085	4085	4085	4085	0
58	20230915	180500	2872678480	4085	4085	4085	4085	0
59	20230915	180400	2872678480	4085	4085	4085	4085	0
60	20230915	180300	2872678480	4085	4085	4085	4085	0
61	20230915	180200	2872678480	4085	4085	4085	4085	0
62	20230915	180100	2872678480	4085	4085	4085	4085	33857
63	20230915	180000	2872678480	4085	4085	4085	4085	0
64	20230915	175900	2872678480	4085	4085	4085	4085	0
65	20230915	175800	2872678480	4085	4085	4085	4085	0
66	20230915	175700	2872678480	4085	4085	4085	4085	0
67	20230915	175600	2872678480	4085	4085	4085	4085	0
68	20230915	175500	2872678480	4085	4085	4085	4085	0
69	20230915	175400	2872678480	4085	4085	4085	4085	0
70	20230915	175300	2872678480	4085	4085	4085	4085	0
71	20230915	175200	2872678480	4085	4085	4085	4085	0
72	20230915	175100	2872678480	4085	4085	4085	4085	0
73	20230915	175000	2872678480	4085	4085	4085	4085	0
74	20230915	174900	2872678480	4085	4085	4085	4085	0
75	20230915	174800	2872678480	4085	4085	4085	4085	0
76	20230915	174700	2872678480	4085	4085	4085	4085	0
77	20230915	174600	2872678480	4085	4085	4085	4085	0
78	20230915	174500	2872678480	4085	4085	4085	4085	0
79	20230915	174400	2872678480	4085	4085	4085	4085	0
80	20230915	174300	2872678480	4085	4085	4085	4085	0
81	20230915	174200	2872678480	4085	4085	4085	4085	0
82	20230915	174100	2872678480	4085	4085	4085	4085	0
83	20230915	174000	2872678480	4085	4085	4085	4085	0
84	20230915	173900	2872678480	4085	4085	4085	4085	0
85	20230915	173800	2872678480	4085	4085	4085	4085	0
86	20230915	173700	2872678480	4085	4085	4085	4085	0
87	20230915	173600	2872678480	4085	4085	4085	4085	0
88	20230915	173500	2872678480	4085	4085	4085	4085	0
89	20230915	173400	2872678480	4085	4085	4085	4085	0
90	20230915	173300	2872678480	4085	4085	4085	4085	0
91	20230915	173200	2872678480	4085	4085	4085	4085	0
92	20230915	173100	2872678480	4085	4085	4085	4085	33857
93	20230915	173000	2872678480	4085	4085	4085	4085	0
94	20230915	172900	2872678480	4085	4085	4085	4085	0
95	20230915	172800	2872678480	4085	4085	4085	4085	0
96	20230915	172700	2872678480	4085	4085	4085	4085	0
97	20230915	172600	2872678480	4085	4085	4085	4085	0
98	20230915	172500	2872678480	4085	4085	4085	4085	0
99	20230915	172400	2872678480	4085	4085	4085	4085	0
100	20230915	172300	2872678480	4085	4085	4085	4085	0
101	20230915	172200	2872678480	4085	4085	4085	4085	0
102	20230915	172100	2872678480	4085	4085	4085	4085	0
103	20230915	172000	2872678480	4085	4085	4085	4085	0
104	20230915	171900	2872678480	4085	4085	4085	4085	0
105	20230915	171800	2872678480	4085	4085	4085	4085	0
106	20230915	171700	2872678480	4085	4085	4085	4085	0
107	20230915	171600	2872678480	4085	4085	4085	4085	0
108	20230915	171500	2872678480	4085	4085	4085	4085	0
109	20230915	171400	2872678480	4085	4085	4085	4085	0
110	20230915	171300	2872678480	4085	4085	4085	4085	0
111	20230915	171200	2872678480	4085	4085	4085	4085	0
112	20230915	171100	2872678480	4085	4085	4085	4085	0
113	20230915	171000	2872678480	4085	4085	4085	4085	0
114	20230915	170900	2872678480	4085	4085	4085	4085	0
115	20230915	170800	2872678480	4085	4085	4085	4085	0
116	20230915	170700	2872678480	4085	4085	4085	4085	0
117	20230915	170600	2872678480	4085	4085	4085	4085	0
118	20230915	170500	2872678480	4085	4085	4085	4085	0
119	20230915	170400	2872678480	4085	4085	4085	4085	0
120	20230915	170300	2872678480	4085	4085	4085	4085	0
121	20230915	170200	2872678480	4085	4085	4085	4085	0
122	20230915	170100	2872678480	4085	4085	4085	4085	33857
123	20230915	170000	2872678480	4085	4085	4085	4085	0
124	20230915	165900	2872678480	4085	4085	4085	4085	0
125	20230915	165800	2872678480	4085	4085	4085	4085	0
126	20230915	165700	2872678480	4085	4085	4085	4085	0
127	20230915	165600	2872678480	4085	4085	4085	4085	0
128	20230915	165500	2872678480	4085	4085	4085	4085	0
129	20230915	165400	2872678480	4085	4085	4085	4085	0
130	20230915	165300	2872678480	4085	4085	4085	4085	0
131	20230915	165200	2872678480	4085	4085	4085	4085	0
132	20230915	165100	2872678480	4085	4085	4085	4085	0
133	20230915	165000	2872678480	4085	4085	4085	4085	0
134	20230915	164900	2872678480	4085	4085	4085	4085	0
135	20230915	164800	2872678480	4085	4085	4085	4085	0
136	20230915	164700	2872678480	4085	4085	4085	4085	0
137	20230915	164600	2872678480	4085	4085	4085	4085	0
138	20230915	164500	2872678480	4085	4085	4085	4085	0
139	20230915	164400	2872678480	4085	4085	4085	4085	0
140	20230915	164300	2872678480	4085	4085	4085	4085	0
141	20230915	164200	2872678480	4085	4085	4085	4085	0
142	20230915	164100	2872678480	4085	4085	4085	4085	0
143	20230915	164000	2872678480	4085	4085	4085	4085	0
144	20230915	163900	2872678480	4085	4085	4085	4085	0
145	20230915	163800	2872678480	4085	4085	4085	4085	0
146	20230915	163700	2872678480	4085	4085	4085	4085	0
147	20230915	163600	2872678480	4085	4085	4085	4085	0
148	20230915	163500	2872678480	4085	4085	4085	4085	0
149	20230915	163400	2872678480	4085	4085	4085	4085	0
150	20230915	163300	2872678480	4085	4085	4085	4085	0
151	20230915	163200	2872678480	4085	4085	4085	4085	0
152	20230915	163100	2872678480	4085	4085	4085	4085	33857
153	20230915	163000	2872678480	4085	4085	4085	4085	0
154	20230915	162900	2872678480	4085	4085	4085	4085	0
155	20230915	162800	2872678480	4085	4085	4085	4085	0
156	20230915	162700	2872678480	4085	4085	4085	4085	0
157	20230915	162600	2872678480	4085	4085	4085	4085	0
158	20230915	162500	2872678480	4085	4085	4085	4085	0
159	20230915	162400	2872678480	4085	4085	4085	4085	0
160	20230915	162300	2872678480	4085	4085	4085	4085	0
161	20230915	162200	2872678480	4085	4085	4085	4085	0
162	20230915	162100	2872678480	4085	4085	4085	4085	0
163	20230915	162000	2872678480	4085	4085	4085	4085	0
164	20230915	161900	2872678480	4085	4085	4085	4085	0
165	20230915	161800	2872678480	4085	4085	4085	4085	0
166	20230915	161700	2872678480	4085	4085	4085	4085	0
167	20230915	161600	2872678480	4085	4085	4085	4085	0
168	20230915	161500	2872678480	4085	4085	4085	4085	0
169	20230915	161400	2872678480	4085	4085	4085	4085	0
170	20230915	161300	2872678480	4085	4085	4085	4085	0
171	20230915	161200	2872678480	4085	4085	4085	4085	0
172	20230915	161100	2872678480	4085	4085	4085	4085	0
173	20230915	161000	2872678480	4085	4085	4085	4085	0
174	20230915	160900	2872678480	4085	4085	4085	4085	0
175	20230915	160800	2872678480	4085	4085	4085	4085	0
176	20230915	160700	2872678480	4085	4085	4085	4085	0
177	20230915	160600	2872678480	4085	4085	4085	4085	0
178	20230915	160500	2872678480	4085	4085	4085	4085	0
179	20230915	160400	2872678480	4085	4085	4085	4085	0
180	20230915	160300	2872678480	4085	4085	4085	4085	0
181	20230915	160200	2872678480	4085	4085	4085	4085	0
182	20230915	160100	2872678480	4085	4085	4085	4085	33857
183	20230915	160000	2872678480	4085	4085	4085	4085	0
184	20230915	155900	2872678480	4085	4085	4085	4085	0
185	20230915	155800	2872678480	4085	4085	4085	4085	0
186	20230915	155700	2872678480	4085	4085	4085	4085	0
187	20230915	155600	2872678480	4085	4085	4085	4085	0
188	20230915	155500	2872678480	4085	4085	4085	4085	0
189	20230915	155400	2872678480	4085	4085	4085	4085	0
190	20230915	155300	2872678480	4085	4085	4085	4085	0
191	20230915	155200	2872678480	4085	4085	4085	4085	0
192	20230915	155100	2872678480	4085	4085	4085	4085	0
193	20230915	155000	2872678480	4085	4085	4085	4085	0
194	20230915	154900	2872678480	4085	4085	4085	4085	0
195	20230915	154800	2872678480	4085	4085	4085	4085	0
196	20230915	154700	2872678480	4085	4085	4085	4085	0
197	20230915	154600	2872678480	4085	4085	4085	4085	0
198	20230915	154500	2872678480	4085	4085	4085	4085	0
199	20230915	154400	2872678480	4085	4085	4085	4085	0
200	20230915	154300	2872678480	4085	4085	4085	4085	0
201	20230915	154200	2872678480	4085	4085	4085	4085	0
202	20230915	154100	2872678480	4085	4085	4085	4085	0
203	20230915	154000	2872678480	4085	4085	4085	4085	0
204	20230915	153900	2872678480	4085	4085	4085	4085	0
205	20230915	153800	2872678480	4085	4085	4085	4085	0
206	20230915	153700	2872678480	4085	4085	4085	4085	0
207	20230915	153600	2872678480	4085	4085	4085	4085	0
208	20230915	153500	2872678480	4085	4085	4085	4085	0
209	20230915	153400	2872678480	4085	4085	4085	4085	0
210	20230915	153300	2872678480	4085	4085	4085	4085	0
211	20230915	153200	2872678480	4085	4085	4085	4085	0
212	20230915	153100	2872678480	4085	4085	4085	4085	33857
213	20230915	153000	2872678480	4085	4085	4085	4085	33857
214	20230915	152900	2734372635	4075	4075	4075	4075	0
215	20230915	152800	2734372635	4075	4075	4075	4075	0
216	20230915	152700	2734372635	4075	4075	4075	4075	0
217	20230915	152600	2734372635	4075	4075	4075	4075	0
218	20230915	152500	2734372635	4075	4075	4075	4075	0
219	20230915	152400	2734372635	4075	4075	4075	4075	0
220	20230915	152300	2734372635	4075	4075	4075	4075	0
221	20230915	152200	2734372635	4075	4075	4075	4075	0
222	20230915	152100	2734372635	4075	4075	4075	4075	0
223	20230915	152000	2734372635	4075	4075	4075	4075	0
224	20230915	151900	2734372635	4075	4075	4080	4070	5184
225	20230915	151800	2713252905	4075	4075	4080	4075	6852
226	20230915	151700	2685326000	4070	4065	4075	4065	9286
227	20230915	151600	2647548870	4065	4060	4065	4060	2820
228	20230915	151500	2636087655	4060	4060	4060	4060	2103
229	20230915	151400	2627549475	4055	4065	4065	4055	4026
230	20230915	151300	2611213205	4060	4065	4065	4060	419
231	20230915	151200	2609510030	4060	4055	4060	4055	627
232	20230915	151100	2606966835	4060	4055	4065	4055	3679
233	20230915	151000	2592048185	4055	4055	4060	4055	5279
234	20230915	150900	2570627665	4055	4055	4055	4050	411
235	20230915	150800	2568962000	4055	4060	4060	4050	2378
236	20230915	150700	2559320205	4055	4055	4060	4055	2418
237	20230915	150600	2549505600	4060	4055	4060	4050	6055
238	20230915	150500	2524954410	4055	4050	4055	4050	1349
239	20230915	150400	2519488710	4050	4055	4055	4050	229
240	20230915	150300	2518560525	4055	4055	4055	4040	1652
241	20230915	150200	2511867380	4055	4045	4055	4045	53
242	20230915	150100	2511652675	4045	4045	4050	4045	8696
243	20230915	150000	2476442075	4045	4045	4050	4040	1481
244	20230915	145900	2470452800	4045	4040	4050	4040	2050
245	20230915	145800	2462161580	4045	4050	4050	4045	3335
246	20230915	145700	2448661575	4050	4050	4050	4040	201
247	20230915	145600	2447848630	4040	4040	4045	4040	6410
248	20230915	145500	2421946750	4035	4035	4040	4035	152
249	20230915	145400	2421332720	4035	4035	4035	4035	46
250	20230915	145300	2421147110	4035	4030	4035	4030	181
251	20230915	145200	2420416875	4030	4035	4035	4030	124
252	20230915	145100	2419917040	4035	4040	4040	4030	282
253	20230915	145000	2418779125	4030	4030	4040	4030	362
254	20230915	144900	2417317665	4040	4040	4045	4030	389
255	20230915	144800	2415749420	4045	4020	4045	4020	965
256	20230915	144700	2411851995	4020	4010	4040	4010	15744
257	20230915	144600	2348463205	4015	4015	4015	4015	3861
258	20230915	144500	2332961290	4010	4015	4015	4010	1075
259	20230915	144400	2328645170	4020	4020	4020	4020	3
260	20230915	144300	2328633110	4020	4015	4020	4015	721
261	20230915	144200	2325737785	4015	4015	4015	4015	502
262	20230915	144100	2323722255	4010	4015	4015	4010	552
263	20230915	144000	2321507085	4010	4015	4015	4010	322
264	20230915	143900	2320214265	4015	4015	4015	4015	727
265	20230915	143800	2317295360	4015	4015	4015	4015	1
266	20230915	143700	2317291345	4015	4010	4015	4010	1111
267	20230915	143600	2312836230	4010	4010	4010	4010	100
268	20230915	143500	2312435230	4010	4010	4015	4010	428
269	20230915	143400	2310718445	4010	4010	4010	4010	150
270	20230915	143300	2310116945	4010	4010	4010	4010	48
271	20230915	143200	2309924465	4020	4010	4020	4010	513
272	20230915	143100	2307862235	4020	4020	4020	4020	50
273	20230915	143000	2307661235	4020	4010	4020	4010	315
274	20230915	142900	2306398075	4015	4015	4015	4015	251
275	20230915	142800	2305390310	4005	4005	4005	4000	2907
276	20230915	142700	2293748275	4010	4010	4010	4010	755
277	20230915	142600	2290720725	4010	4010	4010	4010	3336
278	20230915	142500	2277343365	4015	4015	4015	4015	302
279	20230915	142400	2276130835	4015	4015	4015	4015	732
280	20230915	142300	2273191855	4015	4020	4020	4015	54
281	20230915	142200	2272975025	4020	4020	4020	4015	579
282	20230915	142100	2270650265	4015	4015	4015	4015	318
283	20230915	142000	2269373495	4015	4015	4015	4015	140
284	20230915	141900	2268811395	4015	4015	4015	4015	451
285	20230915	141800	2267000630	4020	4020	4020	4020	2
286	20230915	141700	2266992590	4015	4015	4020	4015	601
287	20230915	141600	2264579425	4015	4015	4015	4015	364
288	20230915	141500	2263117965	4015	4005	4015	4005	3811
289	20230915	141400	2247848335	4005	4005	4005	4005	1092
290	20230915	141300	2243474875	4005	4005	4005	4005	4499
291	20230915	141200	2225456380	4005	4010	4010	4005	1558
292	20230915	141100	2219215360	4010	4010	4010	4010	500
293	20230915	141000	2217210360	4010	4010	4010	4010	0
294	20230915	140900	2217210360	4010	4010	4010	4010	824
295	20230915	140800	2213906120	4010	4010	4010	4010	3547
296	20230915	140700	2199682650	4015	4015	4015	4015	98
297	20230915	140600	2199289180	4015	4015	4015	4015	1
298	20230915	140500	2199285165	4015	4015	4015	4015	318
299	20230915	140400	2198008395	4015	4015	4015	4015	2
300	20230915	140300	2198000365	4015	4015	4015	4015	643
301	20230915	140200	2195418720	4015	4010	4015	4010	160
302	20230915	140100	2194776990	4015	4015	4015	4015	1
303	20230915	140000	2194772975	4015	4010	4015	4010	3884
304	20230915	135900	2179197635	4015	4015	4020	4015	1621
305	20230915	135800	2172688875	4015	4015	4015	4015	1037
306	20230915	135700	2168525320	4015	4015	4015	4015	500
307	20230915	135600	2166517820	4020	4020	4020	4020	60
308	20230915	135500	2166276620	4015	4020	4020	4015	85
309	20230915	135400	2165935320	4020	4020	4020	4020	1
310	20230915	135300	2165931300	4010	4010	4020	4010	97
311	20230915	135200	2165542295	4010	4015	4020	4010	6100
312	20230915	135100	2141071230	4015	4015	4015	4015	0
313	20230915	135000	2141071230	4015	4015	4015	4015	299
314	20230915	134900	2139870745	4015	4015	4020	4015	297
315	20230915	134800	2138678140	4015	4010	4015	4010	127
316	20230915	134700	2138168695	4015	4015	4015	4015	1713
317	20230915	134600	2131291000	4015	4015	4015	4015	0
318	20230915	134500	2131291000	4015	4015	4020	4015	168
319	20230915	134400	2130616475	4015	4015	4015	4015	700
320	20230915	134300	2127805975	4020	4015	4020	4015	507
321	20230915	134200	2125769255	4015	4015	4015	4010	179
322	20230915	134100	2125050585	4015	4015	4015	4015	520
323	20230915	134000	2122962785	4010	4010	4010	4010	26
324	20230915	133900	2122858525	4010	4015	4015	4010	192
325	20230915	133800	2122088595	4015	4015	4015	4015	21
326	20230915	133700	2122004280	4010	4015	4015	4010	812
327	20230915	133600	2118745660	4010	4010	4010	4010	336
328	20230915	133500	2117398300	4015	4015	4015	4015	102
329	20230915	133400	2116988770	4010	4010	4010	4010	254
330	20230915	133300	2115970230	4010	4010	4010	4005	55
331	20230915	133200	2115749700	4015	4010	4015	4010	1396
332	20230915	133100	2110151735	4010	4010	4010	4010	38
333	20230915	133000	2109999355	4010	4010	4015	4010	1342
334	20230915	132900	2104615430	4010	4015	4015	4005	113
335	20230915	132800	2104161935	4015	4015	4015	4015	0
336	20230915	132700	2104161935	4015	4015	4015	4015	1
337	20230915	132600	2104157920	4000	4000	4015	4000	610
338	20230915	132500	2101717900	4005	4005	4005	4005	85
339	20230915	132400	2101377475	4005	4005	4005	4005	0
340	20230915	132300	2101377475	4005	4000	4005	4000	679
341	20230915	132200	2098658520	4000	4000	4000	4000	50
342	20230915	132100	2098458520	4000	4000	4000	4000	653
343	20230915	132000	2095846520	4000	4000	4000	4000	2003
344	20230915	131900	2087834520	4000	4005	4005	4000	643
345	20230915	131800	2085262270	4005	4005	4005	4005	130
346	20230915	131700	2084741620	4000	4000	4000	4000	2
347	20230915	131600	2084733620	4000	4005	4005	4000	1170
348	20230915	131500	2080053570	4000	4005	4005	4000	253
349	20230915	131400	2079041305	4005	4005	4005	4005	53
350	20230915	131300	2078829040	4005	4005	4005	4005	235
351	20230915	131200	2077887865	4005	4005	4005	4000	481
352	20230915	131100	2075961625	4000	4000	4000	4000	0
353	20230915	131000	2075961625	4000	4005	4005	4000	219
354	20230915	130900	2075085605	4005	4000	4005	4000	151
355	20230915	130800	2074481575	4000	4000	4000	4000	12
356	20230915	130700	2074433575	4005	4000	4005	4000	471
357	20230915	130600	2072549040	4000	3995	4000	3990	2794
358	20230915	130500	2061388225	4000	4000	4000	4000	2132
359	20230915	130400	2052860225	4000	4000	4005	4000	1253
360	20230915	130300	2047847250	4005	4005	4005	4005	565
361	20230915	130200	2045584425	4005	4005	4005	4005	82
362	20230915	130100	2045256015	4005	4005	4005	4000	964
363	20230915	130000	2041395270	4005	4000	4005	4000	78
364	20230915	125900	2041083240	4000	4005	4005	4000	196
365	20230915	125800	2040298990	4000	4005	4010	4000	6266
366	20230915	125700	2015222750	4005	4010	4010	4005	49
367	20230915	125600	2015026410	4010	4010	4010	4010	2449
368	20230915	125500	2005205920	4010	4010	4015	4010	1035
369	20230915	125400	2001051670	4015	4025	4025	4015	2297
370	20230915	125300	1991828645	4025	4025	4025	4025	25
371	20230915	125200	1991728020	4015	4020	4030	4015	959
372	20230915	125100	1987869955	4030	4020	4030	4020	49
373	20230915	125000	1987672705	4020	4020	4020	4020	35
374	20230915	124900	1987532005	4015	4015	4015	4015	30
375	20230915	124800	1987411555	4015	4020	4020	4015	2033
376	20230915	124700	1979248895	4020	4030	4030	4020	1956
377	20230915	124600	1971385765	4025	4025	4025	4025	1934
378	20230915	124500	1963601415	4025	4030	4030	4025	525
379	20230915	124400	1961485790	4035	4035	4035	4030	612
380	20230915	124300	1959019375	4035	4035	4035	4035	11
381	20230915	124200	1958974990	4035	4035	4035	4035	281
382	20230915	124100	1957841155	4040	4040	4040	4040	5
383	20230915	124000	1957820955	4035	4035	4035	4035	158
384	20230915	123900	1957183425	4040	4030	4040	4030	1564
385	20230915	123800	1950873205	4030	4025	4030	4025	697
386	20230915	123700	1948067775	4030	4030	4030	4025	46
387	20230915	123600	1947882445	4030	4030	4030	4030	50
388	20230915	123500	1947680945	4025	4025	4025	4025	44
389	20230915	123400	1947503845	4025	4025	4025	4025	50
390	20230915	123300	1947302595	4025	4030	4030	4025	303
391	20230915	123200	1946081510	4030	4030	4030	4025	1762
392	20230915	123100	1938985460	4030	4030	4030	4030	857
393	20230915	123000	1935531750	4030	4030	4030	4030	8
394	20230915	122900	1935499510	4030	4025	4030	4025	573
395	20230915	122800	1933191570	4025	4025	4025	4025	127
396	20230915	122700	1932680395	4025	4020	4025	4020	37
397	20230915	122600	1932531570	4025	4025	4025	4025	10
398	20230915	122500	1932491320	4020	4020	4020	4020	265
399	20230915	122400	1931426020	4015	4020	4020	4015	314
400	20230915	122300	1930164240	4030	4030	4030	4020	469
401	20230915	122200	1928277850	4020	4030	4030	4015	8002
402	20230915	122100	1896110240	4030	4030	4030	4030	0
403	20230915	122000	1896110240	4030	4040	4040	4030	35
404	20230915	121900	1895969180	4040	4030	4040	4030	44
405	20230915	121800	1895791750	4030	4030	4030	4030	200
406	20230915	121700	1894985750	4030	4030	4030	4030	1100
407	20230915	121600	1890552750	4030	4030	4030	4030	1154
408	20230915	121500	1885902130	4025	4030	4030	4025	251
409	20230915	121400	1884891075	4030	4030	4040	4030	360
410	20230915	121300	1883439275	4030	4040	4040	4030	229
411	20230915	121200	1882516395	4030	4035	4035	4030	496
412	20230915	121100	1880516445	4035	4040	4040	4035	767
413	20230915	121000	1877418090	4045	4045	4045	4045	577
414	20230915	120900	1875084125	4040	4040	4040	4040	21
415	20230915	120800	1874999285	4045	4035	4045	4035	105
416	20230915	120700	1874575500	4035	4035	4035	4035	8
417	20230915	120600	1874543220	4035	4045	4045	4035	2
418	20230915	120500	1874535140	4030	4040	4040	4030	101
419	20230915	120400	1874127110	4030	4040	4040	4030	2099
420	20230915	120300	1865666295	4040	4035	4040	4035	61
421	20230915	120200	1865419905	4030	4030	4035	4030	558
422	20230915	120100	1863169165	4030	4030	4030	4030	675
423	20230915	120000	1860448915	4030	4030	4030	4030	4506
424	20230915	115900	1842289735	4025	4025	4025	4025	354
425	20230915	115800	1840864885	4030	4030	4030	4030	675
426	20230915	115700	1838144635	4035	4035	4035	4035	2424
427	20230915	115600	1828363795	4035	4040	4040	4035	944
428	20230915	115500	1824550535	4045	4045	4045	4040	1960
429	20230915	115400	1816625230	4045	4045	4045	4045	161
430	20230915	115300	1815973985	4050	4050	4050	4050	120
431	20230915	115200	1815487985	4050	4045	4050	4045	251
432	20230915	115100	1814471485	4045	4045	4045	4045	209
433	20230915	115000	1813626080	4045	4055	4055	4045	4385
434	20230915	114900	1795872760	4055	4055	4060	4050	961
435	20230915	114800	1791976075	4055	4055	4060	4050	1399
436	20230915	114700	1786305620	4060	4060	4060	4055	3731
437	20230915	114600	1771158530	4060	4055	4060	4055	1870
438	20230915	114500	1763573385	4055	4060	4065	4055	1844
439	20230915	114400	1756089440	4055	4060	4060	4055	3796
440	20230915	114300	1740688970	4060	4065	4065	4060	1655
441	20230915	114200	1733968525	4065	4065	4065	4055	2304
442	20230915	114100	1724616020	4070	4050	4070	4050	6911
443	20230915	114000	1696549105	4050	4045	4055	4045	3781
444	20230915	113900	1681236575	4045	4045	4045	4040	1090
445	20230915	113800	1676828025	4040	4040	4045	4035	2901
446	20230915	113700	1665101275	4035	4030	4035	4030	1218
447	20230915	113600	1660186650	4035	4030	4035	4030	1547
448	20230915	113500	1653952235	4025	4025	4025	4025	1011
449	20230915	113400	1649882960	4025	4025	4025	4025	153
450	20230915	113300	1649267135	4020	4020	4020	4020	500
451	20230915	113200	1647257135	4025	4025	4025	4020	156
452	20230915	113100	1646629240	4025	4025	4025	4025	50
453	20230915	113000	1646427990	4025	4020	4025	4020	198
454	20230915	112900	1645632025	4020	4020	4030	4020	303
455	20230915	112800	1644410955	4020	4020	4020	4020	150
456	20230915	112700	1643807955	4020	4025	4030	4020	863
457	20230915	112600	1640331810	4015	4020	4025	4015	839
458	20230915	112500	1636958995	4020	4025	4025	4020	2379
459	20230915	112400	1627384625	4025	4025	4025	4025	20
460	20230915	112300	1627304125	4025	4025	4025	4020	209
461	20230915	112200	1626463865	4020	4020	4020	4015	1730
462	20230915	112100	1619509275	4025	4020	4030	4020	2273
463	20230915	112000	1610361515	4025	4030	4030	4025	79
464	20230915	111900	1610043415	4030	4020	4030	4020	1301
465	20230915	111800	1604813385	4030	4025	4030	4020	589
466	20230915	111700	1602445460	4030	4030	4040	4030	539
467	20230915	111600	1600271335	4035	4040	4040	4035	4724
468	20230915	111500	1581187895	4040	4025	4040	4025	5010
469	20230915	111400	1560986020	4025	4020	4025	4020	219
470	20230915	111300	1560104770	4020	4015	4020	4015	67
471	20230915	111200	1559835460	4015	4015	4015	4015	32
472	20230915	111100	1559706980	4015	4015	4015	4015	2
473	20230915	111000	1559698950	4005	4005	4005	4005	1844
474	20230915	110900	1552313730	4005	4005	4005	4005	94
475	20230915	110800	1551937260	4025	4025	4025	4025	10
476	20230915	110700	1551897010	4025	4000	4025	4000	3371
477	20230915	110600	1538360435	4000	4005	4005	3995	3783
478	20230915	110500	1523232200	4005	4020	4020	4005	740
479	20230915	110400	1520265515	4020	4020	4020	4020	205
480	20230915	110300	1519441415	4005	4020	4020	4005	2522
481	20230915	110200	1509323215	4020	4005	4020	4005	2724
482	20230915	110100	1498413520	4010	4020	4020	4010	537
483	20230915	110000	1496259110	4015	4020	4025	4015	313
484	20230915	105900	1495001665	4025	4025	4025	4025	1090
485	20230915	105800	1490614415	4025	4015	4025	4010	624
486	20230915	105700	1488104570	4030	4010	4030	4010	1876
487	20230915	105600	1480578880	4015	4045	4045	4015	4104
488	20230915	105500	1464011345	4045	4050	4055	4030	3204
489	20230915	105400	1451047785	4050	4030	4050	4030	8452
490	20230915	105300	1416913500	4025	4015	4030	4015	3196
491	20230915	105200	1404060970	4015	4000	4020	4000	6036
492	20230915	105100	1379837490	4000	4000	4000	4000	1297
493	20230915	105000	1374649490	4000	4005	4010	4000	304
494	20230915	104900	1373432480	4000	3980	4005	3975	20009
495	20230915	104800	1293634715	3975	3975	3975	3975	3060
496	20230915	104700	1281471215	3975	3975	3975	3970	1554
497	20230915	104600	1275295320	3975	3975	3975	3970	410
498	20230915	104500	1273666570	3970	3975	3975	3970	538
499	20230915	104400	1271528640	3975	3975	3975	3975	822
500	20230915	104300	1268261190	3980	3975	3980	3975	56
501	20230915	104200	1268038340	3975	3975	3975	3975	1358
502	20230915	104100	1262640290	3975	3975	3975	3975	266
503	20230915	104000	1261582940	3975	3980	3980	3975	1036
504	20230915	103900	1257464835	3980	3985	3985	3980	4870
505	20230915	103800	1238081715	3985	3985	3990	3980	605
506	20230915	103700	1235670790	3985	3980	3985	3980	804
507	20230915	103600	1232469000	3985	3980	3985	3980	239
508	20230915	103500	1231517275	3985	3985	3990	3985	4293
509	20230915	103400	1214409520	3990	3990	3990	3985	140
510	20230915	103300	1213851590	3990	3980	3990	3980	1808
511	20230915	103200	1206647195	3985	3980	3985	3980	576
512	20230915	103100	1204354705	3980	3980	3980	3975	569
513	20230915	103000	1202091385	3975	3985	3985	3975	1412
514	20230915	102900	1196470435	3980	3980	3980	3980	361
515	20230915	102800	1195033655	3980	3975	3980	3975	483
516	20230915	102700	1193113680	3970	3970	3970	3970	2435
517	20230915	102600	1183446730	3970	3965	3970	3965	515
518	20230915	102500	1181404495	3960	3955	3960	3955	434
519	20230915	102400	1179685910	3955	3960	3960	3955	141
520	20230915	102300	1179128250	3955	3960	3960	3955	1284
521	20230915	102200	1174049640	3955	3965	3965	3955	5707
522	20230915	102100	1151446950	3965	3970	3970	3965	2380
523	20230915	102000	1142010245	3965	3970	3970	3965	67
524	20230915	101900	1141744535	3965	3965	3965	3965	2010
525	20230915	101800	1133774885	3965	3960	3965	3960	2713
526	20230915	101700	1123021785	3960	3960	3960	3960	2257
527	20230915	101600	1114084065	3955	3955	3955	3955	509
528	20230915	101500	1112070970	3955	3955	3955	3955	315
529	20230915	101400	1110825145	3960	3960	3960	3960	152
530	20230915	101300	1110223225	3960	3955	3960	3955	1148
531	20230915	101200	1105682835	3960	3960	3960	3960	1907
532	20230915	101100	1098131115	3965	3960	3965	3960	32
533	20230915	101000	1098004260	3965	3965	3970	3960	4345
534	20230915	100900	1080776330	3970	3970	3975	3970	2010
535	20230915	100800	1072795385	3975	3975	3975	3975	700
536	20230915	100700	1070012885	3975	3975	3975	3975	26
537	20230915	100600	1069909535	3975	3970	3975	3970	736
538	20230915	100500	1066984460	3970	3970	3970	3970	494
539	20230915	100400	1065023280	3970	3970	3970	3965	15
540	20230915	100300	1064963735	3975	3970	3975	3965	311
541	20230915	100200	1063730560	3970	3975	3975	3970	242
542	20230915	100100	1062769570	3975	3970	3975	3965	16646
543	20230915	100000	996714530	3970	3970	3970	3970	41
544	20230915	095900	996551760	3970	3970	3975	3970	1032
545	20230915	095800	992454710	3970	3955	3970	3955	1396
546	20230915	095700	986927905	3960	3960	3960	3955	361
547	20230915	095600	985498595	3960	3955	3960	3955	222
548	20230915	095500	984620410	3960	3955	3960	3950	3382
549	20230915	095400	971245935	3955	3965	3965	3955	4164
550	20230915	095300	954772790	3970	3975	3975	3970	19
551	20230915	095200	954697320	3980	3980	3980	3980	313
552	20230915	095100	953451580	3980	3975	3980	3975	260
553	20230915	095000	952418075	3975	3960	3975	3955	8400
554	20230915	094900	919150080	3955	3955	3960	3955	1836
555	20230915	094800	911884930	3960	3960	3960	3955	535
556	20230915	094700	909768460	3955	3965	3965	3955	351
557	20230915	094600	908379705	3965	3960	3965	3955	2642
558	20230915	094500	897921045	3960	3960	3965	3960	395
559	20230915	094400	896356780	3960	3955	3960	3955	2188
560	20230915	094300	887693165	3955	3960	3960	3955	5834
561	20230915	094200	864618795	3960	3960	3960	3955	199
562	20230915	094100	863830980	3960	3975	3975	3960	5088
563	20230915	094000	843680070	3975	3965	3975	3965	2
564	20230915	093900	843672130	3975	3975	3975	3960	1843
565	20230915	093800	836372010	3975	3970	3975	3970	1343
566	20230915	093700	831033595	3970	3965	3970	3965	33
567	20230915	093600	830902735	3975	3970	3975	3960	200
568	20230915	093500	830109440	3975	3975	3980	3955	7578
569	20230915	093400	800092315	3980	3980	3980	3960	612
570	20230915	093300	797667905	3965	3985	3985	3965	2038
571	20230915	093200	789559060	3980	3965	3980	3965	6691
572	20230915	093100	762969270	3970	3970	3970	3965	22
573	20230915	093000	762881980	3970	3950	3970	3950	8095
574	20230915	092900	730857510	3950	3940	3955	3940	374
575	20230915	092800	729378640	3955	3935	3960	3935	7600
576	20230915	092700	699383295	3945	3945	3945	3930	32173
577	20230915	092600	572477495	3950	3935	3950	3925	2405
578	20230915	092500	563026805	3930	3955	3955	3930	3345
579	20230915	092400	549845735	3950	3935	3950	3930	11418
580	20230915	092300	504855140	3935	3945	3945	3930	3688
581	20230915	092200	490343290	3935	3950	3950	3935	5317
582	20230915	092100	469380765	3945	3955	3960	3945	7725
583	20230915	092000	438868980	3955	3960	3970	3950	13150
584	20230915	091900	386877820	3960	3970	3970	3955	15652
585	20230915	091800	324863065	3970	3980	3980	3965	2328
586	20230915	091700	315622170	3980	3975	3980	3965	5480
587	20230915	091600	293878415	3975	3980	3985	3975	774
588	20230915	091500	290801075	3980	3985	3985	3970	6995
589	20230915	091400	262969145	3990	3995	3995	3990	1763
590	20230915	091300	255933790	4000	3995	4000	3995	924
591	20230915	091200	252241905	3995	4000	4005	3995	1576
592	20230915	091100	245936640	4005	4020	4020	4000	2612
593	20230915	091000	235484015	4020	4010	4020	4005	1400
594	20230915	090900	229863505	4010	3995	4010	3980	4906
595	20230915	090800	210255265	4000	4005	4005	4000	1747
596	20230915	090700	203264150	4010	4005	4015	4000	1594
597	20230915	090600	196880780	4000	4000	4020	4000	4257
598	20230915	090500	179821805	4000	3960	4000	3960	9549
599	20230915	090400	141878340	3970	3980	3985	3960	6344
600	20230915	090300	116705250	3985	3985	3985	3970	555
601	20230915	090200	114499095	3985	4000	4000	3975	11812
602	20230915	090100	67374940	4005	4015	4015	4000	3774
603	20230915	090000	52275725	4000	4015	4025	3995	11967