KissMeData/030210/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191100	1636159475	4145	4145	4145	4145	12134
3	20230922	191000	1636159475	4145	4145	4145	4145	0
4	20230922	190900	1636159475	4145	4145	4145	4145	0
5	20230922	190800	1636159475	4145	4145	4145	4145	0
6	20230922	190700	1636159475	4145	4145	4145	4145	0
7	20230922	190600	1636159475	4145	4145	4145	4145	0
8	20230922	190500	1636159475	4145	4145	4145	4145	0
9	20230922	190400	1636159475	4145	4145	4145	4145	0
10	20230922	190300	1636159475	4145	4145	4145	4145	0
11	20230922	190200	1636159475	4145	4145	4145	4145	0
12	20230922	190100	1636159475	4145	4145	4145	4145	0
13	20230922	190000	1636159475	4145	4145	4145	4145	0
14	20230922	185900	1636159475	4145	4145	4145	4145	0
15	20230922	185800	1636159475	4145	4145	4145	4145	0
16	20230922	185700	1636159475	4145	4145	4145	4145	0
17	20230922	185600	1636159475	4145	4145	4145	4145	0
18	20230922	185500	1636159475	4145	4145	4145	4145	0
19	20230922	185400	1636159475	4145	4145	4145	4145	0
20	20230922	185300	1636159475	4145	4145	4145	4145	0
21	20230922	185200	1636159475	4145	4145	4145	4145	0
22	20230922	185100	1636159475	4145	4145	4145	4145	0
23	20230922	185000	1636159475	4145	4145	4145	4145	0
24	20230922	184900	1636159475	4145	4145	4145	4145	0
25	20230922	184800	1636159475	4145	4145	4145	4145	0
26	20230922	184700	1636159475	4145	4145	4145	4145	0
27	20230922	184600	1636159475	4145	4145	4145	4145	0
28	20230922	184500	1636159475	4145	4145	4145	4145	0
29	20230922	184400	1636159475	4145	4145	4145	4145	0
30	20230922	184300	1636159475	4145	4145	4145	4145	0
31	20230922	184200	1636159475	4145	4145	4145	4145	0
32	20230922	184100	1636159475	4145	4145	4145	4145	12134
33	20230922	184000	1636159475	4145	4145	4145	4145	0
34	20230922	183900	1636159475	4145	4145	4145	4145	0
35	20230922	183800	1636159475	4145	4145	4145	4145	0
36	20230922	183700	1636159475	4145	4145	4145	4145	0
37	20230922	183600	1636159475	4145	4145	4145	4145	0
38	20230922	183500	1636159475	4145	4145	4145	4145	0
39	20230922	183400	1636159475	4145	4145	4145	4145	0
40	20230922	183300	1636159475	4145	4145	4145	4145	0
41	20230922	183200	1636159475	4145	4145	4145	4145	0
42	20230922	183100	1636159475	4145	4145	4145	4145	0
43	20230922	183000	1636159475	4145	4145	4145	4145	0
44	20230922	182900	1636159475	4145	4145	4145	4145	0
45	20230922	182800	1636159475	4145	4145	4145	4145	0
46	20230922	182700	1636159475	4145	4145	4145	4145	0
47	20230922	182600	1636159475	4145	4145	4145	4145	0
48	20230922	182500	1636159475	4145	4145	4145	4145	0
49	20230922	182400	1636159475	4145	4145	4145	4145	0
50	20230922	182300	1636159475	4145	4145	4145	4145	0
51	20230922	182200	1636159475	4145	4145	4145	4145	0
52	20230922	182100	1636159475	4145	4145	4145	4145	0
53	20230922	182000	1636159475	4145	4145	4145	4145	0
54	20230922	181900	1636159475	4145	4145	4145	4145	0
55	20230922	181800	1636159475	4145	4145	4145	4145	0
56	20230922	181700	1636159475	4145	4145	4145	4145	0
57	20230922	181600	1636159475	4145	4145	4145	4145	0
58	20230922	181500	1636159475	4145	4145	4145	4145	0
59	20230922	181400	1636159475	4145	4145	4145	4145	0
60	20230922	181300	1636159475	4145	4145	4145	4145	0
61	20230922	181200	1636159475	4145	4145	4145	4145	0
62	20230922	181100	1636159475	4145	4145	4145	4145	12134
63	20230922	181000	1636159475	4145	4145	4145	4145	0
64	20230922	180900	1636159475	4145	4145	4145	4145	0
65	20230922	180800	1636159475	4145	4145	4145	4145	0
66	20230922	180700	1636159475	4145	4145	4145	4145	0
67	20230922	180600	1636159475	4145	4145	4145	4145	0
68	20230922	180500	1636159475	4145	4145	4145	4145	0
69	20230922	180400	1636159475	4145	4145	4145	4145	0
70	20230922	180300	1636159475	4145	4145	4145	4145	0
71	20230922	180200	1636159475	4145	4145	4145	4145	0
72	20230922	180100	1636159475	4145	4145	4145	4145	0
73	20230922	180000	1636159475	4145	4145	4145	4145	0
74	20230922	175900	1636159475	4145	4145	4145	4145	0
75	20230922	175800	1636159475	4145	4145	4145	4145	0
76	20230922	175700	1636159475	4145	4145	4145	4145	0
77	20230922	175600	1636159475	4145	4145	4145	4145	0
78	20230922	175500	1636159475	4145	4145	4145	4145	0
79	20230922	175400	1636159475	4145	4145	4145	4145	0
80	20230922	175300	1636159475	4145	4145	4145	4145	0
81	20230922	175200	1636159475	4145	4145	4145	4145	0
82	20230922	175100	1636159475	4145	4145	4145	4145	0
83	20230922	175000	1636159475	4145	4145	4145	4145	0
84	20230922	174900	1636159475	4145	4145	4145	4145	0
85	20230922	174800	1636159475	4145	4145	4145	4145	0
86	20230922	174700	1636159475	4145	4145	4145	4145	0
87	20230922	174600	1636159475	4145	4145	4145	4145	0
88	20230922	174500	1636159475	4145	4145	4145	4145	0
89	20230922	174400	1636159475	4145	4145	4145	4145	0
90	20230922	174300	1636159475	4145	4145	4145	4145	0
91	20230922	174200	1636159475	4145	4145	4145	4145	0
92	20230922	174100	1636159475	4145	4145	4145	4145	12134
93	20230922	174000	1636159475	4145	4145	4145	4145	0
94	20230922	173900	1636159475	4145	4145	4145	4145	0
95	20230922	173800	1636159475	4145	4145	4145	4145	0
96	20230922	173700	1636159475	4145	4145	4145	4145	0
97	20230922	173600	1636159475	4145	4145	4145	4145	0
98	20230922	173500	1636159475	4145	4145	4145	4145	0
99	20230922	173400	1636159475	4145	4145	4145	4145	0
100	20230922	173300	1636159475	4145	4145	4145	4145	0
101	20230922	173200	1636159475	4145	4145	4145	4145	0
102	20230922	173100	1636159475	4145	4145	4145	4145	0
103	20230922	173000	1636159475	4145	4145	4145	4145	0
104	20230922	172900	1636159475	4145	4145	4145	4145	0
105	20230922	172800	1636159475	4145	4145	4145	4145	0
106	20230922	172700	1636159475	4145	4145	4145	4145	0
107	20230922	172600	1636159475	4145	4145	4145	4145	0
108	20230922	172500	1636159475	4145	4145	4145	4145	0
109	20230922	172400	1636159475	4145	4145	4145	4145	0
110	20230922	172300	1636159475	4145	4145	4145	4145	0
111	20230922	172200	1636159475	4145	4145	4145	4145	0
112	20230922	172100	1636159475	4145	4145	4145	4145	0
113	20230922	172000	1636159475	4145	4145	4145	4145	0
114	20230922	171900	1636159475	4145	4145	4145	4145	0
115	20230922	171800	1636159475	4145	4145	4145	4145	0
116	20230922	171700	1636159475	4145	4145	4145	4145	0
117	20230922	171600	1636159475	4145	4145	4145	4145	0
118	20230922	171500	1636159475	4145	4145	4145	4145	0
119	20230922	171400	1636159475	4145	4145	4145	4145	0
120	20230922	171300	1636159475	4145	4145	4145	4145	0
121	20230922	171200	1636159475	4145	4145	4145	4145	0
122	20230922	171100	1636159475	4145	4145	4145	4145	12134
123	20230922	171000	1636159475	4145	4145	4145	4145	0
124	20230922	170900	1636159475	4145	4145	4145	4145	0
125	20230922	170800	1636159475	4145	4145	4145	4145	0
126	20230922	170700	1636159475	4145	4145	4145	4145	0
127	20230922	170600	1636159475	4145	4145	4145	4145	0
128	20230922	170500	1636159475	4145	4145	4145	4145	0
129	20230922	170400	1636159475	4145	4145	4145	4145	0
130	20230922	170300	1636159475	4145	4145	4145	4145	0
131	20230922	170200	1636159475	4145	4145	4145	4145	0
132	20230922	170100	1636159475	4145	4145	4145	4145	0
133	20230922	170000	1636159475	4145	4145	4145	4145	0
134	20230922	165900	1636159475	4145	4145	4145	4145	0
135	20230922	165800	1636159475	4145	4145	4145	4145	0
136	20230922	165700	1636159475	4145	4145	4145	4145	0
137	20230922	165600	1636159475	4145	4145	4145	4145	0
138	20230922	165500	1636159475	4145	4145	4145	4145	0
139	20230922	165400	1636159475	4145	4145	4145	4145	0
140	20230922	165300	1636159475	4145	4145	4145	4145	0
141	20230922	165200	1636159475	4145	4145	4145	4145	0
142	20230922	165100	1636159475	4145	4145	4145	4145	0
143	20230922	165000	1636159475	4145	4145	4145	4145	0
144	20230922	164900	1636159475	4145	4145	4145	4145	0
145	20230922	164800	1636159475	4145	4145	4145	4145	0
146	20230922	164700	1636159475	4145	4145	4145	4145	0
147	20230922	164600	1636159475	4145	4145	4145	4145	0
148	20230922	164500	1636159475	4145	4145	4145	4145	0
149	20230922	164400	1636159475	4145	4145	4145	4145	0
150	20230922	164300	1636159475	4145	4145	4145	4145	0
151	20230922	164200	1636159475	4145	4145	4145	4145	0
152	20230922	164100	1636159475	4145	4145	4145	4145	12134
153	20230922	164000	1636159475	4145	4145	4145	4145	0
154	20230922	163900	1636159475	4145	4145	4145	4145	0
155	20230922	163800	1636159475	4145	4145	4145	4145	0
156	20230922	163700	1636159475	4145	4145	4145	4145	0
157	20230922	163600	1636159475	4145	4145	4145	4145	0
158	20230922	163500	1636159475	4145	4145	4145	4145	0
159	20230922	163400	1636159475	4145	4145	4145	4145	0
160	20230922	163300	1636159475	4145	4145	4145	4145	0
161	20230922	163200	1636159475	4145	4145	4145	4145	0
162	20230922	163100	1636159475	4145	4145	4145	4145	0
163	20230922	163000	1636159475	4145	4145	4145	4145	0
164	20230922	162900	1636159475	4145	4145	4145	4145	0
165	20230922	162800	1636159475	4145	4145	4145	4145	0
166	20230922	162700	1636159475	4145	4145	4145	4145	0
167	20230922	162600	1636159475	4145	4145	4145	4145	0
168	20230922	162500	1636159475	4145	4145	4145	4145	0
169	20230922	162400	1636159475	4145	4145	4145	4145	0
170	20230922	162300	1636159475	4145	4145	4145	4145	0
171	20230922	162200	1636159475	4145	4145	4145	4145	0
172	20230922	162100	1636159475	4145	4145	4145	4145	0
173	20230922	162000	1636159475	4145	4145	4145	4145	0
174	20230922	161900	1636159475	4145	4145	4145	4145	0
175	20230922	161800	1636159475	4145	4145	4145	4145	0
176	20230922	161700	1636159475	4145	4145	4145	4145	0
177	20230922	161600	1636159475	4145	4145	4145	4145	0
178	20230922	161500	1636159475	4145	4145	4145	4145	0
179	20230922	161400	1636159475	4145	4145	4145	4145	0
180	20230922	161300	1636159475	4145	4145	4145	4145	0
181	20230922	161200	1636159475	4145	4145	4145	4145	0
182	20230922	161100	1636159475	4145	4145	4145	4145	12134
183	20230922	161000	1636159475	4145	4145	4145	4145	0
184	20230922	160900	1636159475	4145	4145	4145	4145	0
185	20230922	160800	1636159475	4145	4145	4145	4145	0
186	20230922	160700	1636159475	4145	4145	4145	4145	0
187	20230922	160600	1636159475	4145	4145	4145	4145	0
188	20230922	160500	1636159475	4145	4145	4145	4145	0
189	20230922	160400	1636159475	4145	4145	4145	4145	0
190	20230922	160300	1636159475	4145	4145	4145	4145	0
191	20230922	160200	1636159475	4145	4145	4145	4145	0
192	20230922	160100	1636159475	4145	4145	4145	4145	0
193	20230922	160000	1636159475	4145	4145	4145	4145	0
194	20230922	155900	1636159475	4145	4145	4145	4145	0
195	20230922	155800	1636159475	4145	4145	4145	4145	0
196	20230922	155700	1636159475	4145	4145	4145	4145	0
197	20230922	155600	1636159475	4145	4145	4145	4145	0
198	20230922	155500	1636159475	4145	4145	4145	4145	0
199	20230922	155400	1636159475	4145	4145	4145	4145	0
200	20230922	155300	1636159475	4145	4145	4145	4145	0
201	20230922	155200	1636159475	4145	4145	4145	4145	0
202	20230922	155100	1636159475	4145	4145	4145	4145	0
203	20230922	155000	1636159475	4145	4145	4145	4145	0
204	20230922	154900	1636159475	4145	4145	4145	4145	0
205	20230922	154800	1636159475	4145	4145	4145	4145	0
206	20230922	154700	1636159475	4145	4145	4145	4145	0
207	20230922	154600	1636159475	4145	4145	4145	4145	0
208	20230922	154500	1636159475	4145	4145	4145	4145	0
209	20230922	154400	1636159475	4145	4145	4145	4145	0
210	20230922	154300	1636159475	4145	4145	4145	4145	0
211	20230922	154200	1636159475	4145	4145	4145	4145	0
212	20230922	154100	1636159475	4145	4145	4145	4145	12134
213	20230922	154000	1636159475	4145	4145	4145	4145	0
214	20230922	153900	1636159475	4145	4145	4145	4145	0
215	20230922	153800	1636159475	4145	4145	4145	4145	0
216	20230922	153700	1636159475	4145	4145	4145	4145	0
217	20230922	153600	1636159475	4145	4145	4145	4145	0
218	20230922	153500	1636159475	4145	4145	4145	4145	0
219	20230922	153400	1636159475	4145	4145	4145	4145	0
220	20230922	153300	1636159475	4145	4145	4145	4145	0
221	20230922	153200	1636159475	4145	4145	4145	4145	0
222	20230922	153100	1636159475	4145	4145	4145	4145	0
223	20230922	153000	1636159475	4145	4145	4145	4145	12134
224	20230922	152900	1585864045	4115	4115	4115	4115	0
225	20230922	152800	1585864045	4115	4115	4115	4115	0
226	20230922	152700	1585864045	4115	4115	4115	4115	0
227	20230922	152600	1585864045	4115	4115	4115	4115	0
228	20230922	152500	1585864045	4115	4115	4115	4115	0
229	20230922	152400	1585864045	4115	4115	4115	4115	0
230	20230922	152300	1585864045	4115	4115	4115	4115	0
231	20230922	152200	1585864045	4115	4115	4115	4115	0
232	20230922	152100	1585864045	4115	4115	4115	4115	0
233	20230922	152000	1585864045	4115	4115	4115	4115	0
234	20230922	151900	1585864045	4115	4110	4115	4100	837
235	20230922	151800	1582427565	4100	4110	4110	4100	958
236	20230922	151700	1578498990	4110	4110	4110	4110	1
237	20230922	151600	1578494880	4100	4125	4125	4100	794
238	20230922	151500	1575233680	4100	4100	4100	4100	0
239	20230922	151400	1575233680	4100	4115	4130	4100	682
240	20230922	151300	1572429430	4115	4100	4115	4100	720
241	20230922	151200	1569470235	4100	4105	4105	4100	494
242	20230922	151100	1567443510	4110	4110	4110	4110	362
243	20230922	151000	1565955690	4110	4110	4110	4110	1
244	20230922	150900	1565951580	4115	4115	4115	4110	30
245	20230922	150800	1565828270	4110	4110	4110	4110	331
246	20230922	150700	1564467860	4125	4125	4125	4125	2
247	20230922	150600	1564459610	4130	4130	4130	4130	9500
248	20230922	150500	1525224610	4135	4135	4135	4135	0
249	20230922	150400	1525224610	4135	4135	4135	4135	0
250	20230922	150300	1525224610	4135	4100	4135	4090	847
251	20230922	150200	1521747480	4100	4090	4100	4090	966
252	20230922	150100	1517789790	4090	4090	4090	4090	1
253	20230922	150000	1517785700	4095	4095	4095	4095	1
254	20230922	145900	1517781605	4090	4090	4090	4090	20
255	20230922	145800	1517699805	4095	4090	4095	4090	371
256	20230922	145700	1516180745	4090	4085	4090	4085	583
257	20230922	145600	1513797085	4085	4080	4085	4080	1496
258	20230922	145500	1507693380	4080	4080	4080	4080	0
259	20230922	145400	1507693380	4080	4080	4080	4080	1
260	20230922	145300	1507689300	4070	4070	4070	4070	350
261	20230922	145200	1506264800	4070	4085	4085	4070	301
262	20230922	145100	1505039715	4085	4085	4085	4085	320
263	20230922	145000	1503732515	4090	4080	4090	4080	1843
264	20230922	144900	1496206695	4070	4090	4095	4070	9456
265	20230922	144800	1457674935	4085	4085	4085	4085	0
266	20230922	144700	1457674935	4085	4085	4085	4085	0
267	20230922	144600	1457674935	4085	4085	4085	4085	6
268	20230922	144500	1457650425	4085	4080	4085	4080	207
269	20230922	144400	1456804835	4080	4080	4080	4080	0
270	20230922	144300	1456804835	4080	4080	4080	4080	0
271	20230922	144200	1456804835	4080	4080	4080	4080	9
272	20230922	144100	1456768115	4080	4080	4080	4080	10
273	20230922	144000	1456727315	4080	4080	4080	4080	0
274	20230922	143900	1456727315	4080	4080	4080	4080	2
275	20230922	143800	1456719155	4080	4080	4080	4080	936
276	20230922	143700	1452900275	4085	4085	4085	4085	1
277	20230922	143600	1452896190	4085	4085	4085	4085	5
278	20230922	143500	1452875765	4085	4085	4090	4085	565
279	20230922	143400	1450567715	4085	4085	4085	4085	0
280	20230922	143300	1450567715	4085	4085	4085	4085	2
281	20230922	143200	1450559545	4090	4090	4090	4090	70
282	20230922	143100	1450273245	4085	4090	4090	4085	498
283	20230922	143000	1448238860	4085	4085	4085	4085	1013
284	20230922	142900	1444100755	4090	4090	4090	4090	0
285	20230922	142800	1444100755	4090	4090	4090	4090	2
286	20230922	142700	1444092575	4095	4095	4095	4095	1
287	20230922	142600	1444088480	4095	4085	4095	4085	60
288	20230922	142500	1443843360	4085	4085	4085	4085	3
289	20230922	142400	1443831105	4085	4085	4085	4085	0
290	20230922	142300	1443831105	4085	4085	4085	4085	40
291	20230922	142200	1443667705	4085	4080	4090	4080	543
292	20230922	142100	1441449525	4080	4080	4080	4080	21
293	20230922	142000	1441363845	4080	4080	4080	4080	0
294	20230922	141900	1441363845	4080	4075	4080	4075	1620
295	20230922	141800	1434761745	4080	4080	4080	4080	0
296	20230922	141700	1434761745	4080	4080	4080	4080	0
297	20230922	141600	1434761745	4080	4075	4080	4075	117
298	20230922	141500	1434284590	4080	4080	4080	4080	102
299	20230922	141400	1433868430	4085	4085	4085	4085	0
300	20230922	141300	1433868430	4085	4085	4085	4085	150
301	20230922	141200	1433255680	4075	4075	4075	4075	10
302	20230922	141100	1433214930	4070	4070	4070	4070	0
303	20230922	141000	1433214930	4070	4070	4070	4070	0
304	20230922	140900	1433214930	4070	4070	4070	4070	0
305	20230922	140800	1433214930	4070	4060	4070	4060	15590
306	20230922	140700	1369913530	4055	4060	4060	4050	35
307	20230922	140600	1369771580	4055	4055	4055	4055	41
308	20230922	140500	1369605325	4060	4050	4060	4050	1178
309	20230922	140400	1364832610	4045	4050	4050	4045	870
310	20230922	140300	1361312120	4050	4050	4050	4050	39
311	20230922	140200	1361154170	4050	4050	4050	4050	0
312	20230922	140100	1361154170	4050	4050	4050	4050	0
313	20230922	140000	1361154170	4050	4050	4050	4050	301
314	20230922	135900	1359935120	4050	4060	4060	4050	151
315	20230922	135800	1359322070	4060	4055	4060	4055	11
316	20230922	135700	1359277460	4055	4055	4055	4055	41
317	20230922	135600	1359111205	4060	4060	4060	4060	0
318	20230922	135500	1359111205	4060	4055	4060	4055	299
319	20230922	135400	1357898010	4060	4055	4060	4055	1283
320	20230922	135300	1352691965	4060	4060	4060	4060	1292
321	20230922	135200	1347446445	4060	4060	4060	4060	71
322	20230922	135100	1347158185	4060	4065	4065	4060	512
323	20230922	135000	1345078965	4060	4065	4065	4060	3
324	20230922	134900	1345066775	4070	4070	4070	4070	0
325	20230922	134800	1345066775	4070	4070	4070	4070	0
326	20230922	134700	1345066775	4070	4060	4070	4060	2
327	20230922	134600	1345058645	4060	4070	4070	4060	927
328	20230922	134500	1341295015	4060	4070	4070	4060	301
329	20230922	134400	1340072755	4065	4070	4070	4065	95
330	20230922	134300	1339686515	4070	4070	4070	4065	9
331	20230922	134200	1339649895	4065	4070	4070	4065	1292
332	20230922	134100	1334391460	4075	4070	4075	4070	53
333	20230922	134000	1334175740	4075	4075	4075	4075	0
334	20230922	133900	1334175740	4075	4070	4075	4070	137
335	20230922	133800	1333618135	4075	4075	4075	4075	3
336	20230922	133700	1333605910	4070	4060	4070	4060	1145
337	20230922	133600	1328946970	4060	4060	4060	4060	225
338	20230922	133500	1328033470	4060	4070	4070	4060	122
339	20230922	133400	1327537930	4060	4065	4065	4060	1611
340	20230922	133300	1320996025	4070	4070	4070	4070	30
341	20230922	133200	1320873925	4070	4070	4070	4070	43
342	20230922	133100	1320698915	4070	4070	4070	4070	115
343	20230922	133000	1320230865	4075	4070	4075	4065	201
344	20230922	132900	1319412960	4075	4070	4075	4070	92
345	20230922	132800	1319038515	4075	4070	4075	4070	3
346	20230922	132700	1319026300	4075	4075	4075	4070	106
347	20230922	132600	1318594850	4070	4070	4070	4070	0
348	20230922	132500	1318594850	4070	4070	4070	4070	35
349	20230922	132400	1318452400	4075	4075	4075	4075	117
350	20230922	132300	1317975625	4075	4075	4075	4075	120
351	20230922	132200	1317486625	4075	4070	4075	4070	1272
352	20230922	132100	1312307075	4070	4075	4075	4070	331
353	20230922	132000	1310959405	4080	4080	4080	4080	100
354	20230922	131900	1310551405	4080	4080	4080	4080	0
355	20230922	131800	1310551405	4080	4075	4080	4075	361
356	20230922	131700	1309080025	4065	4065	4065	4065	0
357	20230922	131600	1309080025	4065	4060	4065	4040	724
358	20230922	131500	1306143630	4060	4060	4060	4060	168
359	20230922	131400	1305461550	4065	4075	4075	4060	1943
360	20230922	131300	1297553870	4080	4085	4085	4080	99
361	20230922	131200	1297149815	4085	4085	4085	4080	347
362	20230922	131100	1295732325	4085	4085	4085	4085	50
363	20230922	131000	1295528075	4080	4100	4100	4075	1440
364	20230922	130900	1289654170	4100	4115	4115	4100	4131
365	20230922	130800	1272669580	4125	4125	4125	4125	1
366	20230922	130700	1272665455	4115	4130	4130	4115	883
367	20230922	130600	1269030935	4125	4145	4145	4125	38
368	20230922	130500	1268873825	4120	4145	4145	4120	553
369	20230922	130400	1266594735	4145	4150	4150	4135	240
370	20230922	130300	1265601890	4130	4135	4135	4130	110
371	20230922	130200	1265147090	4160	4155	4160	4155	100
372	20230922	130100	1264731240	4125	4130	4130	4115	1172
373	20230922	130000	1259899330	4135	4150	4150	4135	380
374	20230922	125900	1258325070	4160	4120	4185	4120	8070
375	20230922	125800	1224656845	4120	4115	4120	4115	821
376	20230922	125700	1221278325	4115	4125	4125	4115	1356
377	20230922	125600	1215696500	4140	4140	4140	4125	977
378	20230922	125500	1211652290	4125	4155	4155	4125	2146
379	20230922	125400	1202782645	4155	4120	4155	4120	5404
380	20230922	125300	1180369870	4120	4120	4170	4115	2326
381	20230922	125200	1170768985	4125	4140	4140	4115	3446
382	20230922	125100	1156557435	4140	4170	4170	4065	13215
383	20230922	125000	1102173555	4170	4080	4175	4065	22941
384	20230922	124900	1007454190	4075	4080	4095	4065	3052
385	20230922	124800	994992170	4085	4070	4085	4070	951
386	20230922	124700	991113350	4060	4055	4060	4055	1257
387	20230922	124600	986011410	4050	4050	4050	4050	33
388	20230922	124500	985877760	4050	4050	4050	4050	100
389	20230922	124400	985472760	4050	4050	4050	4050	300
390	20230922	124300	984257760	4040	4040	4040	4040	15
391	20230922	124200	984197160	4040	4045	4045	4040	1359
392	20230922	124100	978704790	4035	4035	4035	4035	100
393	20230922	124000	978301290	4035	4035	4035	4035	0
394	20230922	123900	978301290	4035	4035	4035	4035	0
395	20230922	123800	978301290	4035	4035	4035	4035	0
396	20230922	123700	978301290	4035	4035	4035	4035	10
397	20230922	123600	978260940	4035	4035	4035	4035	0
398	20230922	123500	978260940	4035	4035	4035	4035	11
399	20230922	123400	978216555	4035	4035	4035	4035	0
400	20230922	123300	978216555	4035	4035	4035	4035	0
401	20230922	123200	978216555	4035	4035	4035	4035	1
402	20230922	123100	978212520	4050	4050	4050	4050	40
403	20230922	123000	978050520	4050	4030	4050	4030	303
404	20230922	122900	976829370	4030	4030	4030	4030	0
405	20230922	122800	976829370	4030	4030	4030	4030	8
406	20230922	122700	976797130	4030	4030	4030	4030	11
407	20230922	122600	976752800	4025	4025	4025	4025	0
408	20230922	122500	976752800	4025	4025	4025	4025	15
409	20230922	122400	976692425	4030	4030	4030	4030	0
410	20230922	122300	976692425	4030	4030	4030	4030	449
411	20230922	122200	974882955	4030	4025	4030	4025	104
412	20230922	122100	974464350	4030	4030	4030	4030	1
413	20230922	122000	974460320	4025	4030	4030	4025	483
414	20230922	121900	972515230	4030	4025	4030	4025	305
415	20230922	121800	971287435	4020	4020	4020	4020	45
416	20230922	121700	971106535	4020	4020	4025	4020	46
417	20230922	121600	970921590	4020	4020	4020	4020	224
418	20230922	121500	970021110	4020	4030	4030	4020	2069
419	20230922	121400	961703720	4020	4025	4025	4020	250
420	20230922	121300	960698650	4030	4030	4030	4030	0
421	20230922	121200	960698650	4030	4025	4030	4025	4
422	20230922	121100	960682545	4025	4025	4025	4025	1666
423	20230922	121000	953976895	4030	4020	4030	4020	2
424	20230922	120900	953968845	4030	4030	4030	4030	1020
425	20230922	120800	949858245	4030	4025	4030	4025	1536
426	20230922	120700	943675775	4025	4025	4025	4025	16
427	20230922	120600	943611375	4025	4025	4025	4025	80
428	20230922	120500	943289375	4025	4020	4025	4015	228
429	20230922	120400	942373085	4025	4025	4025	4025	1
430	20230922	120300	942369060	4020	4025	4025	4020	1563
431	20230922	120200	936085740	4030	4030	4030	4030	1
432	20230922	120100	936081710	4020	4030	4030	4020	1353
433	20230922	120000	930638730	4030	4025	4030	4025	623
434	20230922	115900	928131145	4025	4025	4030	4025	265
435	20230922	115800	927064500	4030	4030	4030	4025	3431
436	20230922	115700	913238770	4030	4030	4030	4030	133
437	20230922	115600	912702780	4040	4040	4040	4030	175
438	20230922	115500	911996485	4040	4050	4050	4040	140
439	20230922	115400	911430175	4060	4030	4090	4030	3441
440	20230922	115300	897492815	4030	4035	4035	4030	495
441	20230922	115200	895495610	4035	4040	4040	4035	34
442	20230922	115100	895358415	4035	4040	4040	4035	27
443	20230922	115000	895249420	4045	4040	4045	4040	5
444	20230922	114900	895229215	4050	4050	4050	4045	389
445	20230922	114800	893655695	4045	4045	4045	4045	17
446	20230922	114700	893586930	4050	4050	4050	4050	113
447	20230922	114600	893129280	4045	4060	4060	4045	109
448	20230922	114500	892688240	4060	4050	4070	4050	1645
449	20230922	114400	886016245	4045	4035	4045	4035	4116
450	20230922	114300	869401545	4030	4030	4035	4030	466
451	20230922	114200	867521410	4030	4035	4035	4030	2609
452	20230922	114100	857000250	4035	4035	4035	4030	972
453	20230922	114000	853079190	4035	4040	4040	4035	1342
454	20230922	113900	847662600	4040	4040	4040	4035	45
455	20230922	113800	847480885	4040	4035	4040	4035	3680
456	20230922	113700	832632070	4035	4045	4045	4035	11795
457	20230922	113600	785008600	4050	4050	4050	4040	8643
458	20230922	113500	750036090	4050	4065	4070	4050	3564
459	20230922	113400	735572100	4065	4070	4070	4065	440
460	20230922	113300	733783190	4070	4080	4080	4070	2247
461	20230922	113200	724632845	4085	4095	4100	4085	2190
462	20230922	113100	715672285	4095	4095	4095	4090	1205
463	20230922	113000	710738095	4090	4095	4095	4090	73
464	20230922	112900	710439245	4095	4095	4095	4090	156
465	20230922	112800	709800585	4090	4090	4090	4090	21
466	20230922	112700	709714695	4090	4090	4095	4090	28
467	20230922	112600	709600170	4100	4100	4100	4100	14
468	20230922	112500	709542770	4100	4090	4100	4090	1071
469	20230922	112400	705153970	4090	4090	4090	4090	19
470	20230922	112300	705076260	4090	4090	4090	4090	37
471	20230922	112200	704924930	4090	4090	4090	4090	20
472	20230922	112100	704843130	4095	4090	4095	4090	2197
473	20230922	112000	695846600	4090	4090	4090	4090	31
474	20230922	111900	695719810	4090	4095	4095	4090	1119
475	20230922	111800	691140830	4095	4095	4100	4095	28
476	20230922	111700	691026165	4105	4095	4105	4095	757
477	20230922	111600	687922450	4095	4085	4095	4085	864
478	20230922	111500	684387250	4090	4085	4090	4080	517
479	20230922	111400	682275855	4085	4085	4085	4080	307
480	20230922	111300	681021845	4085	4085	4085	4085	529
481	20230922	111200	678860880	4085	4085	4085	4085	85
482	20230922	111100	678513655	4085	4085	4090	4085	757
483	20230922	111000	675421280	4095	4085	4095	4085	21
484	20230922	110900	675335475	4100	4095	4100	4085	3170
485	20230922	110800	662357290	4100	4100	4100	4100	18
486	20230922	110700	662283490	4105	4105	4105	4105	2030
487	20230922	110600	653950340	4105	4110	4110	4105	1370
488	20230922	110500	648322110	4110	4110	4110	4110	624
489	20230922	110400	645757470	4110	4105	4110	4105	2104
490	20230922	110300	637120420	4110	4100	4110	4085	5227
491	20230922	110200	615687320	4100	4085	4100	4085	2335
492	20230922	110100	606124040	4090	4090	4090	4085	119
493	20230922	110000	605637415	4095	4095	4095	4095	9
494	20230922	105900	605600560	4090	4090	4095	4090	465
495	20230922	105800	603698705	4090	4090	4095	4090	69
496	20230922	105700	603416245	4085	4080	4095	4080	760
497	20230922	105600	600313325	4080	4075	4080	4075	365
498	20230922	105500	598825940	4075	4085	4085	4075	230
499	20230922	105400	597887240	4090	4080	4090	4080	336
500	20230922	105300	596514745	4080	4085	4085	4080	456
501	20230922	105200	594654260	4080	4090	4095	4080	1355
502	20230922	105100	589114040	4095	4115	4115	4090	14374
503	20230922	105000	530173450	4110	4110	4110	4110	116
504	20230922	104900	529696690	4115	4110	4115	4110	21
505	20230922	104800	529610365	4115	4115	4115	4110	23
506	20230922	104700	529515805	4110	4110	4110	4110	34
507	20230922	104600	529376065	4115	4110	4115	4110	23
508	20230922	104500	529281520	4115	4110	4115	4110	378
509	20230922	104400	527727880	4110	4100	4110	4100	26
510	20230922	104300	527621195	4100	4100	4100	4100	187
511	20230922	104200	526854495	4100	4100	4105	4100	147
512	20230922	104100	526251790	4100	4105	4105	4100	149
513	20230922	104000	525640885	4100	4100	4100	4100	17
514	20230922	103900	525571185	4100	4100	4105	4100	35
515	20230922	103800	525427680	4100	4100	4105	4100	1293
516	20230922	103700	520125685	4095	4090	4100	4090	1753
517	20230922	103600	512948950	4090	4090	4095	4090	558
518	20230922	103500	510666725	4090	4095	4095	4090	947
519	20230922	103400	506788910	4095	4095	4095	4095	325
520	20230922	103300	505458035	4090	4090	4090	4090	62
521	20230922	103200	505204455	4090	4090	4090	4090	17
522	20230922	103100	505134925	4090	4095	4095	4090	105
523	20230922	103000	504705025	4100	4095	4100	4095	18
524	20230922	102900	504631310	4100	4110	4110	4100	16
525	20230922	102800	504565560	4110	4090	4110	4080	1221
526	20230922	102700	499568535	4095	4095	4095	4095	0
527	20230922	102600	499568535	4095	4095	4095	4085	5018
528	20230922	102500	479052975	4100	4100	4100	4100	16
529	20230922	102400	478987375	4100	4100	4100	4100	17
530	20230922	102300	478917675	4100	4100	4105	4100	52
531	20230922	102200	478704470	4105	4100	4105	4100	219
532	20230922	102100	477806565	4100	4100	4100	4100	17
533	20230922	102000	477736865	4110	4110	4110	4110	0
534	20230922	101900	477736865	4110	4095	4110	4090	389
535	20230922	101800	476143980	4095	4105	4105	4095	1435
536	20230922	101700	470264010	4110	4110	4110	4110	59
537	20230922	101600	470021520	4115	4115	4115	4110	47
538	20230922	101500	469828200	4110	4110	4110	4110	47
539	20230922	101400	469635030	4115	4110	4115	4095	1066
540	20230922	101300	465263110	4115	4115	4115	4110	75
541	20230922	101200	464954625	4115	4110	4115	4110	293
542	20230922	101100	463749125	4115	4115	4115	4115	930
543	20230922	101000	459922175	4115	4105	4115	4105	60
544	20230922	100900	459675490	4115	4100	4115	4100	224
545	20230922	100800	458754575	4105	4100	4115	4095	55
546	20230922	100700	458529075	4095	4100	4100	4095	41
547	20230922	100600	458361160	4095	4100	4100	4095	32
548	20230922	100500	458230115	4100	4110	4110	4100	802
549	20230922	100400	454941885	4100	4100	4100	4100	201
550	20230922	100300	454117785	4095	4090	4095	4090	201
551	20230922	100200	453295615	4090	4090	4090	4080	1017
552	20230922	100100	449139530	4090	4100	4100	4090	1352
553	20230922	100000	443607230	4100	4100	4100	4100	752
554	20230922	095900	440524030	4100	4105	4105	4100	380
555	20230922	095800	438965980	4110	4115	4115	4110	1071
556	20230922	095700	434564110	4115	4100	4115	4100	1825
557	20230922	095600	427068715	4095	4095	4095	4095	448
558	20230922	095500	425234155	4095	4095	4105	4095	1741
559	20230922	095400	418102750	4095	4095	4110	4095	1631
560	20230922	095300	411423790	4095	4090	4095	4085	635
561	20230922	095200	408826945	4090	4100	4100	4090	1319
562	20230922	095100	403430065	4100	4125	4125	4100	2528
563	20230922	095000	393022135	4145	4105	4145	4105	815
564	20230922	094900	389668190	4110	4105	4110	4105	420
565	20230922	094800	387942075	4105	4095	4105	4095	546
566	20230922	094700	385701940	4100	4100	4105	4100	1174
567	20230922	094600	380886830	4100	4095	4105	4095	2034
568	20230922	094500	372552895	4085	4115	4120	4085	1910
569	20230922	094400	364712155	4120	4100	4130	4100	4150
570	20230922	094300	347657725	4100	4090	4100	4090	879
571	20230922	094200	344057280	4090	4095	4095	4085	1011
572	20230922	094100	339918605	4085	4065	4085	4065	1689
573	20230922	094000	333045790	4055	4055	4060	4055	1492
574	20230922	093900	326990730	4050	4045	4055	4045	4346
575	20230922	093800	309396000	4045	4040	4050	4040	3607
576	20230922	093700	294811925	4040	4040	4040	4040	257
577	20230922	093600	293773645	4045	4045	4055	4040	976
578	20230922	093500	289829420	4045	4050	4050	4045	33
579	20230922	093400	289695820	4045	4060	4060	4040	7197
580	20230922	093300	260591195	4065	4070	4070	4060	886
581	20230922	093200	256993635	4070	4065	4070	4065	118
582	20230922	093100	256513460	4070	4060	4070	4060	336
583	20230922	093000	255147700	4065	4060	4065	4060	536
584	20230922	092900	252971235	4060	4065	4065	4060	35
585	20230922	092800	252829085	4065	4060	4065	4060	102
586	20230922	092700	252414940	4060	4065	4065	4060	549
587	20230922	092600	250183495	4055	4050	4060	4050	1812
588	20230922	092500	242837860	4055	4045	4055	4045	365
589	20230922	092400	241359755	4045	4050	4050	4045	379
590	20230922	092300	239826020	4050	4070	4070	4050	4317
591	20230922	092200	222290340	4070	4085	4085	4070	86
592	20230922	092100	221939835	4085	4085	4085	4085	0
593	20230922	092000	221939835	4085	4065	4085	4065	577
594	20230922	091900	219591150	4065	4070	4070	4065	250
595	20230922	091800	218573825	4070	4065	4070	4065	204
596	20230922	091700	217743565	4065	4085	4085	4065	111
597	20230922	091600	217292135	4085	4090	4090	4060	129
598	20230922	091500	216768145	4090	4090	4095	4090	16
599	20230922	091400	216702700	4060	4050	4060	4045	3626
600	20230922	091300	202001830	4050	4045	4050	4040	1788
601	20230922	091200	194770210	4045	4035	4055	4035	1282
602	20230922	091100	189594340	4035	4075	4085	4035	5698
603	20230922	091000	166423645	4080	4055	4095	4050	1607
604	20230922	090900	159879685	4060	4020	4060	4020	6502
605	20230922	090800	133667315	4020	4025	4025	4005	257
606	20230922	090700	132635755	4000	4025	4025	4000	3178
607	20230922	090600	119870965	4025	4050	4050	4025	2078
608	20230922	090500	111489780	4050	4055	4055	4050	677
609	20230922	090400	108744550	4060	4065	4070	3990	14034
610	20230922	090300	52083705	4070	4070	4085	4065	1250
611	20230922	090200	46997950	4090	4065	4090	4055	1931
612	20230922	090100	39135900	4060	4070	4100	4055	4634
613	20230922	090000	20293490	4075	4105	4105	4075	4924