KissMeData/059210/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192400	2246480705	4035	4035	4035	4035	11466
3	20230913	192300	2246480705	4035	4035	4035	4035	0
4	20230913	192200	2246480705	4035	4035	4035	4035	0
5	20230913	192100	2246480705	4035	4035	4035	4035	0
6	20230913	192000	2246480705	4035	4035	4035	4035	0
7	20230913	191900	2246480705	4035	4035	4035	4035	0
8	20230913	191800	2246480705	4035	4035	4035	4035	0
9	20230913	191700	2246480705	4035	4035	4035	4035	0
10	20230913	191600	2246480705	4035	4035	4035	4035	0
11	20230913	191500	2246480705	4035	4035	4035	4035	0
12	20230913	191400	2246480705	4035	4035	4035	4035	0
13	20230913	191300	2246480705	4035	4035	4035	4035	0
14	20230913	191200	2246480705	4035	4035	4035	4035	0
15	20230913	191100	2246480705	4035	4035	4035	4035	0
16	20230913	191000	2246480705	4035	4035	4035	4035	0
17	20230913	190900	2246480705	4035	4035	4035	4035	0
18	20230913	190800	2246480705	4035	4035	4035	4035	0
19	20230913	190700	2246480705	4035	4035	4035	4035	0
20	20230913	190600	2246480705	4035	4035	4035	4035	0
21	20230913	190500	2246480705	4035	4035	4035	4035	0
22	20230913	190400	2246480705	4035	4035	4035	4035	0
23	20230913	190300	2246480705	4035	4035	4035	4035	0
24	20230913	190200	2246480705	4035	4035	4035	4035	0
25	20230913	190100	2246480705	4035	4035	4035	4035	0
26	20230913	190000	2246480705	4035	4035	4035	4035	0
27	20230913	185900	2246480705	4035	4035	4035	4035	0
28	20230913	185800	2246480705	4035	4035	4035	4035	0
29	20230913	185700	2246480705	4035	4035	4035	4035	0
30	20230913	185600	2246480705	4035	4035	4035	4035	0
31	20230913	185500	2246480705	4035	4035	4035	4035	0
32	20230913	185400	2246480705	4035	4035	4035	4035	11466
33	20230913	185300	2246480705	4035	4035	4035	4035	0
34	20230913	185200	2246480705	4035	4035	4035	4035	0
35	20230913	185100	2246480705	4035	4035	4035	4035	0
36	20230913	185000	2246480705	4035	4035	4035	4035	0
37	20230913	184900	2246480705	4035	4035	4035	4035	0
38	20230913	184800	2246480705	4035	4035	4035	4035	0
39	20230913	184700	2246480705	4035	4035	4035	4035	0
40	20230913	184600	2246480705	4035	4035	4035	4035	0
41	20230913	184500	2246480705	4035	4035	4035	4035	0
42	20230913	184400	2246480705	4035	4035	4035	4035	0
43	20230913	184300	2246480705	4035	4035	4035	4035	0
44	20230913	184200	2246480705	4035	4035	4035	4035	0
45	20230913	184100	2246480705	4035	4035	4035	4035	0
46	20230913	184000	2246480705	4035	4035	4035	4035	0
47	20230913	183900	2246480705	4035	4035	4035	4035	0
48	20230913	183800	2246480705	4035	4035	4035	4035	0
49	20230913	183700	2246480705	4035	4035	4035	4035	0
50	20230913	183600	2246480705	4035	4035	4035	4035	0
51	20230913	183500	2246480705	4035	4035	4035	4035	0
52	20230913	183400	2246480705	4035	4035	4035	4035	0
53	20230913	183300	2246480705	4035	4035	4035	4035	0
54	20230913	183200	2246480705	4035	4035	4035	4035	0
55	20230913	183100	2246480705	4035	4035	4035	4035	0
56	20230913	183000	2246480705	4035	4035	4035	4035	0
57	20230913	182900	2246480705	4035	4035	4035	4035	0
58	20230913	182800	2246480705	4035	4035	4035	4035	0
59	20230913	182700	2246480705	4035	4035	4035	4035	0
60	20230913	182600	2246480705	4035	4035	4035	4035	0
61	20230913	182500	2246480705	4035	4035	4035	4035	0
62	20230913	182400	2246480705	4035	4035	4035	4035	11466
63	20230913	182300	2246480705	4035	4035	4035	4035	0
64	20230913	182200	2246480705	4035	4035	4035	4035	0
65	20230913	182100	2246480705	4035	4035	4035	4035	0
66	20230913	182000	2246480705	4035	4035	4035	4035	0
67	20230913	181900	2246480705	4035	4035	4035	4035	0
68	20230913	181800	2246480705	4035	4035	4035	4035	0
69	20230913	181700	2246480705	4035	4035	4035	4035	0
70	20230913	181600	2246480705	4035	4035	4035	4035	0
71	20230913	181500	2246480705	4035	4035	4035	4035	0
72	20230913	181400	2246480705	4035	4035	4035	4035	0
73	20230913	181300	2246480705	4035	4035	4035	4035	0
74	20230913	181200	2246480705	4035	4035	4035	4035	0
75	20230913	181100	2246480705	4035	4035	4035	4035	0
76	20230913	181000	2246480705	4035	4035	4035	4035	0
77	20230913	180900	2246480705	4035	4035	4035	4035	0
78	20230913	180800	2246480705	4035	4035	4035	4035	0
79	20230913	180700	2246480705	4035	4035	4035	4035	0
80	20230913	180600	2246480705	4035	4035	4035	4035	0
81	20230913	180500	2246480705	4035	4035	4035	4035	0
82	20230913	180400	2246480705	4035	4035	4035	4035	0
83	20230913	180300	2246480705	4035	4035	4035	4035	0
84	20230913	180200	2246480705	4035	4035	4035	4035	0
85	20230913	180100	2246480705	4035	4035	4035	4035	0
86	20230913	180000	2246480705	4035	4035	4035	4035	0
87	20230913	175900	2246480705	4035	4035	4035	4035	0
88	20230913	175800	2246480705	4035	4035	4035	4035	0
89	20230913	175700	2246480705	4035	4035	4035	4035	0
90	20230913	175600	2246480705	4035	4035	4035	4035	0
91	20230913	175500	2246480705	4035	4035	4035	4035	0
92	20230913	175400	2246480705	4035	4035	4035	4035	11466
93	20230913	175300	2246480705	4035	4035	4035	4035	0
94	20230913	175200	2246480705	4035	4035	4035	4035	0
95	20230913	175100	2246480705	4035	4035	4035	4035	0
96	20230913	175000	2246480705	4035	4035	4035	4035	0
97	20230913	174900	2246480705	4035	4035	4035	4035	0
98	20230913	174800	2246480705	4035	4035	4035	4035	0
99	20230913	174700	2246480705	4035	4035	4035	4035	0
100	20230913	174600	2246480705	4035	4035	4035	4035	0
101	20230913	174500	2246480705	4035	4035	4035	4035	0
102	20230913	174400	2246480705	4035	4035	4035	4035	0
103	20230913	174300	2246480705	4035	4035	4035	4035	0
104	20230913	174200	2246480705	4035	4035	4035	4035	0
105	20230913	174100	2246480705	4035	4035	4035	4035	0
106	20230913	174000	2246480705	4035	4035	4035	4035	0
107	20230913	173900	2246480705	4035	4035	4035	4035	0
108	20230913	173800	2246480705	4035	4035	4035	4035	0
109	20230913	173700	2246480705	4035	4035	4035	4035	0
110	20230913	173600	2246480705	4035	4035	4035	4035	0
111	20230913	173500	2246480705	4035	4035	4035	4035	0
112	20230913	173400	2246480705	4035	4035	4035	4035	0
113	20230913	173300	2246480705	4035	4035	4035	4035	0
114	20230913	173200	2246480705	4035	4035	4035	4035	0
115	20230913	173100	2246480705	4035	4035	4035	4035	0
116	20230913	173000	2246480705	4035	4035	4035	4035	0
117	20230913	172900	2246480705	4035	4035	4035	4035	0
118	20230913	172800	2246480705	4035	4035	4035	4035	0
119	20230913	172700	2246480705	4035	4035	4035	4035	0
120	20230913	172600	2246480705	4035	4035	4035	4035	0
121	20230913	172500	2246480705	4035	4035	4035	4035	0
122	20230913	172400	2246480705	4035	4035	4035	4035	11466
123	20230913	172300	2246480705	4035	4035	4035	4035	0
124	20230913	172200	2246480705	4035	4035	4035	4035	0
125	20230913	172100	2246480705	4035	4035	4035	4035	0
126	20230913	172000	2246480705	4035	4035	4035	4035	0
127	20230913	171900	2246480705	4035	4035	4035	4035	0
128	20230913	171800	2246480705	4035	4035	4035	4035	0
129	20230913	171700	2246480705	4035	4035	4035	4035	0
130	20230913	171600	2246480705	4035	4035	4035	4035	0
131	20230913	171500	2246480705	4035	4035	4035	4035	0
132	20230913	171400	2246480705	4035	4035	4035	4035	0
133	20230913	171300	2246480705	4035	4035	4035	4035	0
134	20230913	171200	2246480705	4035	4035	4035	4035	0
135	20230913	171100	2246480705	4035	4035	4035	4035	0
136	20230913	171000	2246480705	4035	4035	4035	4035	0
137	20230913	170900	2246480705	4035	4035	4035	4035	0
138	20230913	170800	2246480705	4035	4035	4035	4035	0
139	20230913	170700	2246480705	4035	4035	4035	4035	0
140	20230913	170600	2246480705	4035	4035	4035	4035	0
141	20230913	170500	2246480705	4035	4035	4035	4035	0
142	20230913	170400	2246480705	4035	4035	4035	4035	0
143	20230913	170300	2246480705	4035	4035	4035	4035	0
144	20230913	170200	2246480705	4035	4035	4035	4035	0
145	20230913	170100	2246480705	4035	4035	4035	4035	0
146	20230913	170000	2246480705	4035	4035	4035	4035	0
147	20230913	165900	2246480705	4035	4035	4035	4035	0
148	20230913	165800	2246480705	4035	4035	4035	4035	0
149	20230913	165700	2246480705	4035	4035	4035	4035	0
150	20230913	165600	2246480705	4035	4035	4035	4035	0
151	20230913	165500	2246480705	4035	4035	4035	4035	0
152	20230913	165400	2246480705	4035	4035	4035	4035	11466
153	20230913	165300	2246480705	4035	4035	4035	4035	0
154	20230913	165200	2246480705	4035	4035	4035	4035	0
155	20230913	165100	2246480705	4035	4035	4035	4035	0
156	20230913	165000	2246480705	4035	4035	4035	4035	0
157	20230913	164900	2246480705	4035	4035	4035	4035	0
158	20230913	164800	2246480705	4035	4035	4035	4035	0
159	20230913	164700	2246480705	4035	4035	4035	4035	0
160	20230913	164600	2246480705	4035	4035	4035	4035	0
161	20230913	164500	2246480705	4035	4035	4035	4035	0
162	20230913	164400	2246480705	4035	4035	4035	4035	0
163	20230913	164300	2246480705	4035	4035	4035	4035	0
164	20230913	164200	2246480705	4035	4035	4035	4035	0
165	20230913	164100	2246480705	4035	4035	4035	4035	0
166	20230913	164000	2246480705	4035	4035	4035	4035	0
167	20230913	163900	2246480705	4035	4035	4035	4035	0
168	20230913	163800	2246480705	4035	4035	4035	4035	0
169	20230913	163700	2246480705	4035	4035	4035	4035	0
170	20230913	163600	2246480705	4035	4035	4035	4035	0
171	20230913	163500	2246480705	4035	4035	4035	4035	0
172	20230913	163400	2246480705	4035	4035	4035	4035	0
173	20230913	163300	2246480705	4035	4035	4035	4035	0
174	20230913	163200	2246480705	4035	4035	4035	4035	0
175	20230913	163100	2246480705	4035	4035	4035	4035	0
176	20230913	163000	2246480705	4035	4035	4035	4035	0
177	20230913	162900	2246480705	4035	4035	4035	4035	0
178	20230913	162800	2246480705	4035	4035	4035	4035	0
179	20230913	162700	2246480705	4035	4035	4035	4035	0
180	20230913	162600	2246480705	4035	4035	4035	4035	0
181	20230913	162500	2246480705	4035	4035	4035	4035	0
182	20230913	162400	2246480705	4035	4035	4035	4035	11466
183	20230913	162300	2246480705	4035	4035	4035	4035	0
184	20230913	162200	2246480705	4035	4035	4035	4035	0
185	20230913	162100	2246480705	4035	4035	4035	4035	0
186	20230913	162000	2246480705	4035	4035	4035	4035	0
187	20230913	161900	2246480705	4035	4035	4035	4035	0
188	20230913	161800	2246480705	4035	4035	4035	4035	0
189	20230913	161700	2246480705	4035	4035	4035	4035	0
190	20230913	161600	2246480705	4035	4035	4035	4035	0
191	20230913	161500	2246480705	4035	4035	4035	4035	0
192	20230913	161400	2246480705	4035	4035	4035	4035	0
193	20230913	161300	2246480705	4035	4035	4035	4035	0
194	20230913	161200	2246480705	4035	4035	4035	4035	0
195	20230913	161100	2246480705	4035	4035	4035	4035	0
196	20230913	161000	2246480705	4035	4035	4035	4035	0
197	20230913	160900	2246480705	4035	4035	4035	4035	0
198	20230913	160800	2246480705	4035	4035	4035	4035	0
199	20230913	160700	2246480705	4035	4035	4035	4035	0
200	20230913	160600	2246480705	4035	4035	4035	4035	0
201	20230913	160500	2246480705	4035	4035	4035	4035	0
202	20230913	160400	2246480705	4035	4035	4035	4035	0
203	20230913	160300	2246480705	4035	4035	4035	4035	0
204	20230913	160200	2246480705	4035	4035	4035	4035	0
205	20230913	160100	2246480705	4035	4035	4035	4035	0
206	20230913	160000	2246480705	4035	4035	4035	4035	0
207	20230913	155900	2246480705	4035	4035	4035	4035	0
208	20230913	155800	2246480705	4035	4035	4035	4035	0
209	20230913	155700	2246480705	4035	4035	4035	4035	0
210	20230913	155600	2246480705	4035	4035	4035	4035	0
211	20230913	155500	2246480705	4035	4035	4035	4035	0
212	20230913	155400	2246480705	4035	4035	4035	4035	11466
213	20230913	155300	2246480705	4035	4035	4035	4035	0
214	20230913	155200	2246480705	4035	4035	4035	4035	0
215	20230913	155100	2246480705	4035	4035	4035	4035	0
216	20230913	155000	2246480705	4035	4035	4035	4035	0
217	20230913	154900	2246480705	4035	4035	4035	4035	0
218	20230913	154800	2246480705	4035	4035	4035	4035	0
219	20230913	154700	2246480705	4035	4035	4035	4035	0
220	20230913	154600	2246480705	4035	4035	4035	4035	0
221	20230913	154500	2246480705	4035	4035	4035	4035	0
222	20230913	154400	2246480705	4035	4035	4035	4035	0
223	20230913	154300	2246480705	4035	4035	4035	4035	0
224	20230913	154200	2246480705	4035	4035	4035	4035	0
225	20230913	154100	2246480705	4035	4035	4035	4035	0
226	20230913	154000	2246480705	4035	4035	4035	4035	0
227	20230913	153900	2246480705	4035	4035	4035	4035	0
228	20230913	153800	2246480705	4035	4035	4035	4035	0
229	20230913	153700	2246480705	4035	4035	4035	4035	0
230	20230913	153600	2246480705	4035	4035	4035	4035	0
231	20230913	153500	2246480705	4035	4035	4035	4035	0
232	20230913	153400	2246480705	4035	4035	4035	4035	0
233	20230913	153300	2246480705	4035	4035	4035	4035	0
234	20230913	153200	2246480705	4035	4035	4035	4035	0
235	20230913	153100	2246480705	4035	4035	4035	4035	0
236	20230913	153000	2246480705	4035	4035	4035	4035	11466
237	20230913	152900	2200215395	4060	4060	4060	4060	0
238	20230913	152800	2200215395	4060	4060	4060	4060	0
239	20230913	152700	2200215395	4060	4060	4060	4060	0
240	20230913	152600	2200215395	4060	4060	4060	4060	0
241	20230913	152500	2200215395	4060	4060	4060	4060	0
242	20230913	152400	2200215395	4060	4060	4060	4060	0
243	20230913	152300	2200215395	4060	4060	4060	4060	0
244	20230913	152200	2200215395	4060	4060	4060	4060	0
245	20230913	152100	2200215395	4060	4060	4060	4060	0
246	20230913	152000	2200215395	4060	4060	4060	4060	0
247	20230913	151900	2200215395	4060	4055	4060	4055	1470
248	20230913	151800	2194253140	4060	4065	4070	4055	260
249	20230913	151700	2193197040	4070	4060	4070	4055	214
250	20230913	151600	2192328185	4065	4075	4075	4060	1124
251	20230913	151500	2187757500	4070	4080	4080	4070	5318
252	20230913	151400	2166105665	4085	4095	4110	4075	20359
253	20230913	151300	2082890525	4090	4090	4100	4090	75
254	20230913	151200	2082583755	4090	4095	4100	4090	393
255	20230913	151100	2080974650	4100	4095	4100	4090	1453
256	20230913	151000	2075024820	4090	4080	4095	4080	4497
257	20230913	150900	2056626865	4085	4075	4085	4075	1823
258	20230913	150800	2049189025	4080	4080	4080	4075	54
259	20230913	150700	2048968710	4080	4075	4080	4075	16
260	20230913	150600	2048903500	4080	4080	4080	4080	3
261	20230913	150500	2048891260	4080	4080	4080	4080	24
262	20230913	150400	2048793340	4080	4080	4080	4080	361
263	20230913	150300	2047320460	4080	4080	4080	4080	300
264	20230913	150200	2046096460	4070	4070	4070	4070	0
265	20230913	150100	2046096460	4070	4080	4080	4070	50
266	20230913	150000	2045892760	4075	4070	4080	4070	531
267	20230913	145900	2043726580	4075	4075	4075	4075	500
268	20230913	145800	2041689080	4075	4075	4075	4075	2
269	20230913	145700	2041680930	4070	4070	4070	4070	0
270	20230913	145600	2041680930	4070	4065	4070	4065	73
271	20230913	145500	2041383945	4070	4065	4070	4065	1102
272	20230913	145400	2036904305	4065	4065	4065	4065	37
273	20230913	145300	2036753900	4065	4065	4065	4065	35
274	20230913	145200	2036611625	4065	4070	4070	4065	1000
275	20230913	145100	2032542625	4070	4070	4070	4070	0
276	20230913	145000	2032542625	4070	4070	4070	4070	368
277	20230913	144900	2031044865	4070	4060	4070	4060	13
278	20230913	144800	2030991985	4070	4060	4070	4060	1413
279	20230913	144700	2025246290	4060	4060	4060	4060	87
280	20230913	144600	2024893070	4070	4060	4070	4060	2002
281	20230913	144500	2016755015	4060	4060	4060	4060	385
282	20230913	144400	2015191915	4070	4070	4070	4070	97
283	20230913	144300	2014797125	4070	4060	4070	4060	521
284	20230913	144200	2012679355	4060	4065	4065	4060	502
285	20230913	144100	2010641225	4060	4060	4065	4055	1321
286	20230913	144000	2005278070	4060	4060	4065	4060	623
287	20230913	143900	2002746325	4060	4055	4060	4055	2834
288	20230913	143800	1991241965	4055	4060	4065	4055	1065
289	20230913	143700	1986921755	4060	4050	4060	4045	4609
290	20230913	143600	1968232360	4050	4060	4060	4050	10001
291	20230913	143500	1927704640	4070	4060	4070	4060	1023
292	20230913	143400	1923551240	4070	4065	4070	4060	301
293	20230913	143300	1922328185	4065	4075	4080	4065	7589
294	20230913	143200	1891423130	4085	4080	4085	4080	395
295	20230913	143100	1889809605	4080	4080	4080	4080	20
296	20230913	143000	1889728005	4075	4090	4090	4075	1383
297	20230913	142900	1884088695	4090	4090	4090	4090	230
298	20230913	142800	1883147995	4090	4090	4090	4090	83
299	20230913	142700	1882808525	4080	4080	4080	4080	584
300	20230913	142600	1880425805	4080	4080	4080	4080	244
301	20230913	142500	1879430285	4080	4080	4080	4080	400
302	20230913	142400	1877798285	4080	4080	4080	4080	177
303	20230913	142300	1877076125	4090	4080	4090	4080	201
304	20230913	142200	1876256035	4090	4090	4090	4090	244
305	20230913	142100	1875258075	4090	4085	4090	4085	1010
306	20230913	142000	1871128425	4080	4090	4090	4080	6920
307	20230913	141900	1842883145	4090	4090	4090	4090	251
308	20230913	141800	1841856555	4090	4100	4100	4090	1580
309	20230913	141700	1835392840	4100	4110	4110	4100	7048
310	20230913	141600	1806435945	4120	4125	4125	4115	327
311	20230913	141500	1805090325	4110	4115	4125	4110	495
312	20230913	141400	1803054640	4120	4110	4120	4110	1629
313	20230913	141300	1796355800	4110	4105	4110	4105	31
314	20230913	141200	1796228540	4105	4105	4105	4105	1314
315	20230913	141100	1790834570	4105	4105	4105	4105	16
316	20230913	141000	1790768890	4090	4110	4110	4090	6635
317	20230913	140900	1763561305	4110	4120	4120	4110	7743
318	20230913	140800	1731695845	4125	4125	4125	4125	66
319	20230913	140700	1731423595	4120	4115	4120	4115	65
320	20230913	140600	1731155970	4120	4125	4125	4120	648
321	20230913	140500	1728485710	4130	4125	4130	4125	1158
322	20230913	140400	1723708200	4125	4125	4125	4125	2
323	20230913	140300	1723699950	4120	4120	4120	4120	0
324	20230913	140200	1723699950	4120	4120	4120	4120	100
325	20230913	140100	1723287950	4120	4125	4125	4120	91
326	20230913	140000	1722912980	4125	4120	4125	4120	201
327	20230913	135900	1722084800	4120	4115	4120	4115	842
328	20230913	135800	1718619960	4115	4115	4115	4115	18
329	20230913	135700	1718545890	4115	4115	4115	4115	1
330	20230913	135600	1718541775	4110	4110	4115	4110	1680
331	20230913	135500	1711635840	4110	4110	4110	4110	2
332	20230913	135400	1711627620	4110	4110	4110	4110	200
333	20230913	135300	1710805620	4110	4110	4110	4110	978
334	20230913	135200	1706786040	4115	4105	4115	4105	1292
335	20230913	135100	1701476360	4105	4100	4105	4100	1509
336	20230913	135000	1695289440	4100	4100	4105	4095	136
337	20230913	134900	1694731840	4080	4110	4110	4080	9000
338	20230913	134800	1657901560	4120	4120	4120	4120	10
339	20230913	134700	1657860360	4120	4120	4120	4120	2
340	20230913	134600	1657852120	4110	4100	4110	4100	1833
341	20230913	134500	1650321640	4110	4110	4110	4110	6
342	20230913	134400	1650296980	4110	4100	4110	4100	703
343	20230913	134300	1647413650	4105	4100	4105	4100	170
344	20230913	134200	1646716150	4110	4095	4110	4090	2017
345	20230913	134100	1638463160	4110	4110	4110	4110	1
346	20230913	134000	1638459050	4100	4110	4110	4090	5285
347	20230913	133900	1616778395	4120	4110	4120	4110	47
348	20230913	133800	1616584955	4125	4125	4125	4110	1839
349	20230913	133700	1608999410	4125	4125	4125	4110	38
350	20230913	133600	1608843185	4125	4125	4125	4110	1092
351	20230913	133500	1604350165	4125	4125	4125	4110	289
352	20230913	133400	1603161030	4120	4100	4120	4100	1003
353	20230913	133300	1599031670	4120	4120	4120	4120	0
354	20230913	133200	1599031670	4120	4120	4120	4100	127
355	20230913	133100	1598508630	4100	4100	4100	4100	3
356	20230913	133000	1598496330	4100	4090	4100	4085	5677
357	20230913	132900	1575284200	4090	4095	4100	4090	1304
358	20230913	132800	1569947700	4100	4105	4105	4100	2363
359	20230913	132700	1560255250	4110	4110	4110	4105	974
360	20230913	132600	1556255870	4110	4110	4125	4105	2572
361	20230913	132500	1545680305	4110	4095	4110	4095	1261
362	20230913	132400	1540509360	4095	4090	4105	4085	3958
363	20230913	132300	1524306310	4090	4075	4090	4075	2795
364	20230913	132200	1512901955	4085	4080	4090	4075	4070
365	20230913	132100	1496302700	4080	4080	4080	4080	201
366	20230913	132000	1495482620	4075	4075	4080	4075	647
367	20230913	131900	1492845575	4075	4040	4090	4040	10571
368	20230913	131800	1449868845	4040	4040	4045	4040	577
369	20230913	131700	1447537630	4045	4045	4045	4045	500
370	20230913	131600	1445515130	4045	4035	4045	4035	552
371	20230913	131500	1443282690	4035	4035	4050	4035	6673
372	20230913	131400	1416327145	4050	4040	4050	4030	15470
373	20230913	131300	1353952540	4040	4045	4045	4040	800
374	20230913	131200	1350718070	4050	4050	4050	4050	150
375	20230913	131100	1350110570	4050	4045	4050	4045	245
376	20230913	131000	1349118545	4045	4045	4050	4045	102
377	20230913	130900	1348705950	4045	4045	4045	4045	0
378	20230913	130800	1348705950	4045	4050	4050	4045	1080
379	20230913	130700	1344336395	4050	4060	4060	4050	1251
380	20230913	130600	1339269825	4050	4060	4060	4050	803
381	20230913	130500	1336017645	4055	4055	4055	4055	90
382	20230913	130400	1335652695	4055	4055	4055	4055	43
383	20230913	130300	1335478330	4060	4060	4060	4060	0
384	20230913	130200	1335478330	4060	4060	4060	4060	2
385	20230913	130100	1335470210	4055	4055	4055	4055	0
386	20230913	130000	1335470210	4055	4055	4055	4055	31
387	20230913	125900	1335344505	4060	4060	4060	4055	295
388	20230913	125800	1334146860	4070	4070	4070	4070	0
389	20230913	125700	1334146860	4070	4070	4070	4070	11
390	20230913	125600	1334102090	4070	4070	4070	4070	0
391	20230913	125500	1334102090	4070	4070	4070	4070	10
392	20230913	125400	1334061390	4070	4070	4070	4070	0
393	20230913	125300	1334061390	4070	4070	4070	4070	1
394	20230913	125200	1334057320	4070	4070	4070	4070	5
395	20230913	125100	1334036970	4070	4055	4070	4055	1091
396	20230913	125000	1329609150	4050	4050	4050	4050	10
397	20230913	124900	1329568650	4050	4050	4050	4050	0
398	20230913	124800	1329568650	4050	4050	4050	4050	1234
399	20230913	124700	1324570950	4050	4050	4060	4050	1167
400	20230913	124600	1319844265	4055	4055	4055	4055	300
401	20230913	124500	1318627765	4055	4055	4055	4055	516
402	20230913	124400	1316535385	4065	4065	4065	4065	0
403	20230913	124300	1316535385	4065	4065	4065	4065	381
404	20230913	124200	1314986620	4065	4065	4065	4065	2
405	20230913	124100	1314978490	4055	4060	4060	4055	9258
406	20230913	124000	1277391675	4070	4070	4070	4070	0
407	20230913	123900	1277391675	4070	4065	4070	4065	55
408	20230913	123800	1277167840	4075	4075	4075	4075	1
409	20230913	123700	1277163765	4075	4060	4075	4060	2078
410	20230913	123600	1268726045	4055	4060	4060	4055	1245
411	20230913	123500	1263675080	4060	4060	4065	4060	141
412	20230913	123400	1263102610	4060	4060	4060	4060	75
413	20230913	123300	1262798110	4070	4070	4070	4070	0
414	20230913	123200	1262798110	4070	4070	4070	4070	2
415	20230913	123100	1262789970	4065	4065	4065	4065	190
416	20230913	123000	1262017620	4070	4075	4075	4070	611
417	20230913	122900	1259530540	4075	4075	4075	4075	1
418	20230913	122800	1259526465	4065	4065	4065	4065	100
419	20230913	122700	1259119965	4075	4075	4075	4075	0
420	20230913	122600	1259119965	4075	4075	4075	4075	0
421	20230913	122500	1259119965	4075	4075	4075	4070	24
422	20230913	122400	1259022265	4065	4065	4065	4065	0
423	20230913	122300	1259022265	4065	4065	4065	4065	5
424	20230913	122200	1259001940	4085	4085	4085	4085	1
425	20230913	122100	1258997855	4075	4075	4075	4075	138
426	20230913	122000	1258435505	4085	4085	4085	4085	1
427	20230913	121900	1258431420	4075	4075	4075	4075	102
428	20230913	121800	1258015770	4075	4075	4075	4075	50
429	20230913	121700	1257812020	4090	4090	4090	4090	6
430	20230913	121600	1257787480	4070	4060	4070	4060	2219
431	20230913	121500	1248775710	4070	4060	4070	4060	2886
432	20230913	121400	1237058530	4060	4065	4065	4060	8
433	20230913	121300	1237026015	4070	4065	4070	4065	350
434	20230913	121200	1235603255	4070	4070	4070	4070	307
435	20230913	121100	1234353765	4070	4075	4075	4070	693
436	20230913	121000	1231532515	4075	4075	4075	4075	0
437	20230913	120900	1231532515	4075	4080	4080	4070	844
438	20230913	120800	1228095470	4080	4080	4080	4080	174
439	20230913	120700	1227385550	4090	4090	4090	4090	0
440	20230913	120600	1227385550	4090	4080	4090	4080	132
441	20230913	120500	1226846980	4085	4085	4085	4085	0
442	20230913	120400	1226846980	4085	4090	4090	4085	334
443	20230913	120300	1225481590	4090	4090	4090	4090	0
444	20230913	120200	1225481590	4090	4090	4090	4090	0
445	20230913	120100	1225481590	4090	4080	4090	4080	11
446	20230913	120000	1225436690	4080	4080	4080	4075	528
447	20230913	115900	1223284300	4080	4080	4080	4080	1
448	20230913	115800	1223280220	4090	4090	4090	4090	0
449	20230913	115700	1223280220	4090	4090	4090	4090	4
450	20230913	115600	1223263860	4090	4090	4090	4090	290
451	20230913	115500	1222077760	4090	4090	4090	4090	0
452	20230913	115400	1222077760	4090	4090	4090	4090	5
453	20230913	115300	1222057310	4090	4090	4090	4090	0
454	20230913	115200	1222057310	4090	4090	4090	4090	1
455	20230913	115100	1222053220	4080	4080	4080	4080	1
456	20230913	115000	1222049140	4090	4090	4090	4090	0
457	20230913	114900	1222049140	4090	4090	4090	4090	0
458	20230913	114800	1222049140	4090	4080	4090	4075	151
459	20230913	114700	1221433750	4080	4080	4080	4080	289
460	20230913	114600	1220254630	4090	4090	4090	4090	1
461	20230913	114500	1220250540	4090	4085	4090	4085	169
462	20230913	114400	1219560165	4085	4085	4085	4085	0
463	20230913	114300	1219560165	4085	4080	4085	4080	5
464	20230913	114200	1219539755	4080	4080	4080	4080	48
465	20230913	114100	1219343915	4075	4075	4075	4075	0
466	20230913	114000	1219343915	4075	4075	4075	4075	0
467	20230913	113900	1219343915	4075	4080	4080	4075	1084
468	20230913	113800	1214922325	4090	4090	4090	4090	910
469	20230913	113700	1211200425	4090	4090	4090	4090	200
470	20230913	113600	1210382425	4090	4090	4090	4090	10
471	20230913	113500	1210341525	4090	4090	4090	4090	1
472	20230913	113400	1210337435	4080	4080	4080	4080	96
473	20230913	113300	1209945755	4080	4080	4080	4080	60
474	20230913	113200	1209700955	4090	4090	4090	4090	1
475	20230913	113100	1209696865	4080	4080	4080	4080	0
476	20230913	113000	1209696865	4080	4090	4090	4080	240
477	20230913	112900	1208716355	4090	4090	4090	4090	1
478	20230913	112800	1208712265	4085	4085	4085	4085	0
479	20230913	112700	1208712265	4085	4085	4085	4085	0
480	20230913	112600	1208712265	4085	4085	4090	4085	156
481	20230913	112500	1208075000	4085	4085	4085	4085	500
482	20230913	112400	1206032500	4085	4080	4085	4080	101
483	20230913	112300	1205620165	4080	4080	4080	4080	100
484	20230913	112200	1205212165	4075	4085	4085	4070	1201
485	20230913	112100	1200316095	4085	4070	4085	4070	135
486	20230913	112000	1199766215	4065	4065	4065	4065	1202
487	20230913	111900	1194880085	4065	4060	4065	4060	1001
488	20230913	111800	1190816020	4060	4060	4060	4060	0
489	20230913	111700	1190816020	4060	4065	4070	4060	1370
490	20230913	111600	1185247960	4060	4065	4065	4060	1200
491	20230913	111500	1180374960	4060	4065	4065	4060	200
492	20230913	111400	1179562270	4070	4070	4070	4070	1
493	20230913	111300	1179558200	4085	4085	4085	4085	0
494	20230913	111200	1179558200	4085	4085	4085	4085	0
495	20230913	111100	1179558200	4085	4080	4085	4060	4824
496	20230913	111000	1159905410	4080	4065	4080	4065	1183
497	20230913	110900	1155091955	4060	4085	4085	4060	8606
498	20230913	110800	1120084300	4090	4090	4090	4090	1541
499	20230913	110700	1113781610	4100	4095	4100	4095	122
500	20230913	110600	1113282010	4100	4100	4100	4100	200
501	20230913	110500	1112462010	4100	4100	4100	4100	500
502	20230913	110400	1110412010	4100	4100	4100	4100	500
503	20230913	110300	1108362010	4100	4100	4100	4100	0
504	20230913	110200	1108362010	4100	4080	4100	4080	374
505	20230913	110100	1106835570	4080	4080	4080	4080	0
506	20230913	110000	1106835570	4080	4070	4080	4070	975
507	20230913	105900	1102865380	4070	4060	4070	4060	1427
508	20230913	105800	1097063215	4060	4060	4060	4060	205
509	20230913	105700	1096230915	4060	4035	4065	4035	3891
510	20230913	105600	1080510690	4045	4055	4055	4040	2654
511	20230913	105500	1069780285	4055	4060	4060	4055	177
512	20230913	105400	1069062040	4060	4055	4060	4045	1379
513	20230913	105300	1063469385	4050	4055	4055	4050	92
514	20230913	105200	1063096775	4055	4055	4055	4050	3438
515	20230913	105100	1049169340	4060	4060	4060	4060	2
516	20230913	105000	1049161220	4050	4050	4050	4050	73
517	20230913	104900	1048865570	4050	4065	4065	4050	519
518	20230913	104800	1046759865	4060	4065	4065	4060	534
519	20230913	104700	1044591775	4060	4065	4065	4060	833
520	20230913	104600	1041207150	4070	4070	4070	4070	2
521	20230913	104500	1041199010	4060	4070	4070	4060	1525
522	20230913	104400	1034995135	4070	4080	4080	4070	623
523	20230913	104300	1032454525	4080	4080	4080	4080	0
524	20230913	104200	1032454525	4080	4075	4080	4075	20
525	20230913	104100	1032372975	4075	4075	4075	4070	750
526	20230913	104000	1029316975	4075	4045	4085	4045	6652
527	20230913	103900	1002266160	4045	4060	4070	4040	11225
528	20230913	103800	956775350	4060	4080	4080	4060	2256
529	20230913	103700	947596905	4070	4080	4080	4070	4565
530	20230913	103600	929010380	4070	4075	4080	4070	1169
531	20230913	103500	924247710	4080	4080	4100	4080	554
532	20230913	103400	921987325	4080	4085	4100	4070	37726
533	20230913	103300	768248585	4085	4085	4085	4085	2177
534	20230913	103200	759355540	4085	4085	4085	4080	3439
535	20230913	103100	745318500	4085	4095	4100	4085	1649
536	20230913	103000	738564490	4085	4085	4085	4085	201
537	20230913	102900	737743405	4085	4080	4095	4080	2760
538	20230913	102800	726445800	4080	4085	4090	4080	6693
539	20230913	102700	699108035	4090	4115	4115	4090	19489
540	20230913	102600	619206700	4115	4110	4115	4110	1328
541	20230913	102500	613748120	4110	4120	4120	4110	476
542	20230913	102400	611788840	4130	4130	4130	4130	12
543	20230913	102300	611739280	4120	4120	4120	4120	0
544	20230913	102200	611739280	4120	4120	4120	4120	206
545	20230913	102100	610890560	4115	4130	4130	4115	3500
546	20230913	102000	596458630	4130	4130	4135	4130	362
547	20230913	101900	594963565	4140	4140	4140	4140	550
548	20230913	101800	592686565	4130	4140	4140	4130	315
549	20230913	101700	591385515	4135	4130	4135	4130	725
550	20230913	101600	588390065	4150	4145	4150	4130	4124
551	20230913	101500	571345625	4155	4150	4155	4150	4141
552	20230913	101400	554160470	4140	4145	4145	4140	26
553	20230913	101300	554052780	4145	4160	4160	4145	1124
554	20230913	101200	549384400	4165	4165	4165	4165	20
555	20230913	101100	549301100	4165	4165	4165	4165	0
556	20230913	101000	549301100	4165	4170	4170	4165	167
557	20230913	100900	548604950	4185	4175	4185	4165	60
558	20230913	100800	548354830	4185	4185	4185	4185	2
559	20230913	100700	548346460	4150	4150	4150	4150	0
560	20230913	100600	548346460	4150	4145	4150	4145	1670
561	20230913	100500	541419370	4145	4165	4165	4145	1536
562	20230913	100400	535030370	4170	4160	4170	4160	407
563	20230913	100300	533336770	4155	4155	4155	4155	288
564	20230913	100200	532140130	4150	4145	4150	4145	19
565	20230913	100100	532061315	4160	4160	4160	4160	0
566	20230913	100000	532061315	4160	4150	4160	4150	1030
567	20230913	095900	527786715	4150	4150	4150	4150	50
568	20230913	095800	527579215	4145	4145	4145	4145	20
569	20230913	095700	527496315	4145	4145	4145	4145	6
570	20230913	095600	527471445	4150	4160	4160	4150	4724
571	20230913	095500	507824885	4170	4170	4170	4170	5
572	20230913	095400	507804035	4160	4175	4175	4160	1387
573	20230913	095300	502028490	4170	4170	4170	4170	200
574	20230913	095200	501194490	4165	4165	4165	4165	144
575	20230913	095100	500594730	4170	4170	4170	4170	1
576	20230913	095000	500590560	4170	4170	4170	4170	563
577	20230913	094900	498242850	4170	4170	4170	4165	841
578	20230913	094800	494739045	4170	4180	4190	4170	2181
579	20230913	094700	485626305	4180	4170	4180	4170	47
580	20230913	094600	485430120	4175	4175	4175	4175	0
581	20230913	094500	485430120	4175	4175	4175	4175	0
582	20230913	094400	485430120	4175	4175	4175	4175	100
583	20230913	094300	485012620	4175	4195	4195	4175	1429
584	20230913	094200	479041200	4195	4180	4195	4180	380
585	20230913	094100	477450590	4170	4170	4170	4170	1194
586	20230913	094000	472471610	4180	4210	4210	4175	2342
587	20230913	093900	462662900	4200	4200	4200	4200	40
588	20230913	093800	462494900	4195	4195	4195	4195	150
589	20230913	093700	461865650	4195	4195	4195	4195	104
590	20230913	093600	461429370	4195	4200	4200	4190	1257
591	20230913	093500	456160630	4230	4175	4230	4170	3257
592	20230913	093400	442486910	4185	4185	4190	4185	1223
593	20230913	093300	437368560	4185	4175	4250	4175	9980
594	20230913	093200	395292905	4170	4165	4170	4165	1031
595	20230913	093100	390994630	4165	4160	4165	4155	1646
596	20230913	093000	384147595	4160	4160	4160	4155	277
597	20230913	092900	382995280	4160	4160	4160	4160	0
598	20230913	092800	382995280	4160	4150	4165	4150	3740
599	20230913	092700	367439875	4150	4155	4165	4145	4800
600	20230913	092600	347513345	4155	4120	4160	4120	7654
601	20230913	092500	315834965	4120	4090	4120	4090	3670
602	20230913	092400	300768725	4090	4085	4090	4085	985
603	20230913	092300	296742455	4085	4080	4105	4070	8841
604	20230913	092200	260617810	4080	4085	4085	4080	974
605	20230913	092100	256639650	4085	4095	4095	4085	2619
606	20230913	092000	245922880	4095	4100	4105	4095	3320
607	20230913	091900	232308455	4095	4100	4100	4095	5760
608	20230913	091800	208715180	4100	4105	4120	4100	1236
609	20230913	091700	203641840	4105	4105	4105	4100	295
610	20230913	091600	202431265	4100	4110	4115	4100	1076
611	20230913	091500	198017090	4120	4110	4120	4105	8495
612	20230913	091400	163112920	4105	4110	4120	4105	2342
613	20230913	091300	153487425	4110	4130	4135	4105	2496
614	20230913	091200	143209110	4135	4135	4135	4135	71
615	20230913	091100	142915525	4125	4140	4145	4125	1243
616	20230913	091000	137782810	4145	4120	4145	4115	1766
617	20230913	090900	130514555	4130	4145	4150	4130	3489
618	20230913	090800	116094025	4150	4130	4150	4120	2903
619	20230913	090700	104098000	4105	4115	4120	4095	6162
620	20230913	090600	78744025	4100	4095	4100	4095	704
621	20230913	090500	75859125	4095	4100	4100	4095	975
622	20230913	090400	71864875	4115	4090	4115	4090	280
623	20230913	090300	70717420	4105	4115	4120	4095	5349
624	20230913	090200	48748060	4115	4115	4115	4115	3563
625	20230913	090100	34086315	4115	4140	4150	4115	4430
626	20230913	090000	15829765	4130	4180	4180	4130	3805