KissMeData/059210/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192600	1870224200	4065	4065	4065	4065	7518
3	20230918	192500	1870224200	4065	4065	4065	4065	0
4	20230918	192400	1870224200	4065	4065	4065	4065	0
5	20230918	192300	1870224200	4065	4065	4065	4065	0
6	20230918	192200	1870224200	4065	4065	4065	4065	0
7	20230918	192100	1870224200	4065	4065	4065	4065	0
8	20230918	192000	1870224200	4065	4065	4065	4065	0
9	20230918	191900	1870224200	4065	4065	4065	4065	0
10	20230918	191800	1870224200	4065	4065	4065	4065	0
11	20230918	191700	1870224200	4065	4065	4065	4065	0
12	20230918	191600	1870224200	4065	4065	4065	4065	0
13	20230918	191500	1870224200	4065	4065	4065	4065	0
14	20230918	191400	1870224200	4065	4065	4065	4065	0
15	20230918	191300	1870224200	4065	4065	4065	4065	0
16	20230918	191200	1870224200	4065	4065	4065	4065	0
17	20230918	191100	1870224200	4065	4065	4065	4065	0
18	20230918	191000	1870224200	4065	4065	4065	4065	0
19	20230918	190900	1870224200	4065	4065	4065	4065	0
20	20230918	190800	1870224200	4065	4065	4065	4065	0
21	20230918	190700	1870224200	4065	4065	4065	4065	0
22	20230918	190600	1870224200	4065	4065	4065	4065	0
23	20230918	190500	1870224200	4065	4065	4065	4065	0
24	20230918	190400	1870224200	4065	4065	4065	4065	0
25	20230918	190300	1870224200	4065	4065	4065	4065	0
26	20230918	190200	1870224200	4065	4065	4065	4065	0
27	20230918	190100	1870224200	4065	4065	4065	4065	0
28	20230918	190000	1870224200	4065	4065	4065	4065	0
29	20230918	185900	1870224200	4065	4065	4065	4065	0
30	20230918	185800	1870224200	4065	4065	4065	4065	0
31	20230918	185700	1870224200	4065	4065	4065	4065	0
32	20230918	185600	1870224200	4065	4065	4065	4065	7518
33	20230918	185500	1870224200	4065	4065	4065	4065	0
34	20230918	185400	1870224200	4065	4065	4065	4065	0
35	20230918	185300	1870224200	4065	4065	4065	4065	0
36	20230918	185200	1870224200	4065	4065	4065	4065	0
37	20230918	185100	1870224200	4065	4065	4065	4065	0
38	20230918	185000	1870224200	4065	4065	4065	4065	0
39	20230918	184900	1870224200	4065	4065	4065	4065	0
40	20230918	184800	1870224200	4065	4065	4065	4065	0
41	20230918	184700	1870224200	4065	4065	4065	4065	0
42	20230918	184600	1870224200	4065	4065	4065	4065	0
43	20230918	184500	1870224200	4065	4065	4065	4065	0
44	20230918	184400	1870224200	4065	4065	4065	4065	0
45	20230918	184300	1870224200	4065	4065	4065	4065	0
46	20230918	184200	1870224200	4065	4065	4065	4065	0
47	20230918	184100	1870224200	4065	4065	4065	4065	0
48	20230918	184000	1870224200	4065	4065	4065	4065	0
49	20230918	183900	1870224200	4065	4065	4065	4065	0
50	20230918	183800	1870224200	4065	4065	4065	4065	0
51	20230918	183700	1870224200	4065	4065	4065	4065	0
52	20230918	183600	1870224200	4065	4065	4065	4065	0
53	20230918	183500	1870224200	4065	4065	4065	4065	0
54	20230918	183400	1870224200	4065	4065	4065	4065	0
55	20230918	183300	1870224200	4065	4065	4065	4065	0
56	20230918	183200	1870224200	4065	4065	4065	4065	0
57	20230918	183100	1870224200	4065	4065	4065	4065	0
58	20230918	183000	1870224200	4065	4065	4065	4065	0
59	20230918	182900	1870224200	4065	4065	4065	4065	0
60	20230918	182800	1870224200	4065	4065	4065	4065	0
61	20230918	182700	1870224200	4065	4065	4065	4065	0
62	20230918	182600	1870224200	4065	4065	4065	4065	7518
63	20230918	182500	1870224200	4065	4065	4065	4065	0
64	20230918	182400	1870224200	4065	4065	4065	4065	0
65	20230918	182300	1870224200	4065	4065	4065	4065	0
66	20230918	182200	1870224200	4065	4065	4065	4065	0
67	20230918	182100	1870224200	4065	4065	4065	4065	0
68	20230918	182000	1870224200	4065	4065	4065	4065	0
69	20230918	181900	1870224200	4065	4065	4065	4065	0
70	20230918	181800	1870224200	4065	4065	4065	4065	0
71	20230918	181700	1870224200	4065	4065	4065	4065	0
72	20230918	181600	1870224200	4065	4065	4065	4065	0
73	20230918	181500	1870224200	4065	4065	4065	4065	0
74	20230918	181400	1870224200	4065	4065	4065	4065	0
75	20230918	181300	1870224200	4065	4065	4065	4065	0
76	20230918	181200	1870224200	4065	4065	4065	4065	0
77	20230918	181100	1870224200	4065	4065	4065	4065	0
78	20230918	181000	1870224200	4065	4065	4065	4065	0
79	20230918	180900	1870224200	4065	4065	4065	4065	0
80	20230918	180800	1870224200	4065	4065	4065	4065	0
81	20230918	180700	1870224200	4065	4065	4065	4065	0
82	20230918	180600	1870224200	4065	4065	4065	4065	0
83	20230918	180500	1870224200	4065	4065	4065	4065	0
84	20230918	180400	1870224200	4065	4065	4065	4065	0
85	20230918	180300	1870224200	4065	4065	4065	4065	0
86	20230918	180200	1870224200	4065	4065	4065	4065	0
87	20230918	180100	1870224200	4065	4065	4065	4065	0
88	20230918	180000	1870224200	4065	4065	4065	4065	0
89	20230918	175900	1870224200	4065	4065	4065	4065	0
90	20230918	175800	1870224200	4065	4065	4065	4065	0
91	20230918	175700	1870224200	4065	4065	4065	4065	0
92	20230918	175600	1870224200	4065	4065	4065	4065	7518
93	20230918	175500	1870224200	4065	4065	4065	4065	0
94	20230918	175400	1870224200	4065	4065	4065	4065	0
95	20230918	175300	1870224200	4065	4065	4065	4065	0
96	20230918	175200	1870224200	4065	4065	4065	4065	0
97	20230918	175100	1870224200	4065	4065	4065	4065	0
98	20230918	175000	1870224200	4065	4065	4065	4065	0
99	20230918	174900	1870224200	4065	4065	4065	4065	0
100	20230918	174800	1870224200	4065	4065	4065	4065	0
101	20230918	174700	1870224200	4065	4065	4065	4065	0
102	20230918	174600	1870224200	4065	4065	4065	4065	0
103	20230918	174500	1870224200	4065	4065	4065	4065	0
104	20230918	174400	1870224200	4065	4065	4065	4065	0
105	20230918	174300	1870224200	4065	4065	4065	4065	0
106	20230918	174200	1870224200	4065	4065	4065	4065	0
107	20230918	174100	1870224200	4065	4065	4065	4065	0
108	20230918	174000	1870224200	4065	4065	4065	4065	0
109	20230918	173900	1870224200	4065	4065	4065	4065	0
110	20230918	173800	1870224200	4065	4065	4065	4065	0
111	20230918	173700	1870224200	4065	4065	4065	4065	0
112	20230918	173600	1870224200	4065	4065	4065	4065	0
113	20230918	173500	1870224200	4065	4065	4065	4065	0
114	20230918	173400	1870224200	4065	4065	4065	4065	0
115	20230918	173300	1870224200	4065	4065	4065	4065	0
116	20230918	173200	1870224200	4065	4065	4065	4065	0
117	20230918	173100	1870224200	4065	4065	4065	4065	0
118	20230918	173000	1870224200	4065	4065	4065	4065	0
119	20230918	172900	1870224200	4065	4065	4065	4065	0
120	20230918	172800	1870224200	4065	4065	4065	4065	0
121	20230918	172700	1870224200	4065	4065	4065	4065	0
122	20230918	172600	1870224200	4065	4065	4065	4065	7518
123	20230918	172500	1870224200	4065	4065	4065	4065	0
124	20230918	172400	1870224200	4065	4065	4065	4065	0
125	20230918	172300	1870224200	4065	4065	4065	4065	0
126	20230918	172200	1870224200	4065	4065	4065	4065	0
127	20230918	172100	1870224200	4065	4065	4065	4065	0
128	20230918	172000	1870224200	4065	4065	4065	4065	0
129	20230918	171900	1870224200	4065	4065	4065	4065	0
130	20230918	171800	1870224200	4065	4065	4065	4065	0
131	20230918	171700	1870224200	4065	4065	4065	4065	0
132	20230918	171600	1870224200	4065	4065	4065	4065	0
133	20230918	171500	1870224200	4065	4065	4065	4065	0
134	20230918	171400	1870224200	4065	4065	4065	4065	0
135	20230918	171300	1870224200	4065	4065	4065	4065	0
136	20230918	171200	1870224200	4065	4065	4065	4065	0
137	20230918	171100	1870224200	4065	4065	4065	4065	0
138	20230918	171000	1870224200	4065	4065	4065	4065	0
139	20230918	170900	1870224200	4065	4065	4065	4065	0
140	20230918	170800	1870224200	4065	4065	4065	4065	0
141	20230918	170700	1870224200	4065	4065	4065	4065	0
142	20230918	170600	1870224200	4065	4065	4065	4065	0
143	20230918	170500	1870224200	4065	4065	4065	4065	0
144	20230918	170400	1870224200	4065	4065	4065	4065	0
145	20230918	170300	1870224200	4065	4065	4065	4065	0
146	20230918	170200	1870224200	4065	4065	4065	4065	0
147	20230918	170100	1870224200	4065	4065	4065	4065	0
148	20230918	170000	1870224200	4065	4065	4065	4065	0
149	20230918	165900	1870224200	4065	4065	4065	4065	0
150	20230918	165800	1870224200	4065	4065	4065	4065	0
151	20230918	165700	1870224200	4065	4065	4065	4065	0
152	20230918	165600	1870224200	4065	4065	4065	4065	7518
153	20230918	165500	1870224200	4065	4065	4065	4065	0
154	20230918	165400	1870224200	4065	4065	4065	4065	0
155	20230918	165300	1870224200	4065	4065	4065	4065	0
156	20230918	165200	1870224200	4065	4065	4065	4065	0
157	20230918	165100	1870224200	4065	4065	4065	4065	0
158	20230918	165000	1870224200	4065	4065	4065	4065	0
159	20230918	164900	1870224200	4065	4065	4065	4065	0
160	20230918	164800	1870224200	4065	4065	4065	4065	0
161	20230918	164700	1870224200	4065	4065	4065	4065	0
162	20230918	164600	1870224200	4065	4065	4065	4065	0
163	20230918	164500	1870224200	4065	4065	4065	4065	0
164	20230918	164400	1870224200	4065	4065	4065	4065	0
165	20230918	164300	1870224200	4065	4065	4065	4065	0
166	20230918	164200	1870224200	4065	4065	4065	4065	0
167	20230918	164100	1870224200	4065	4065	4065	4065	0
168	20230918	164000	1870224200	4065	4065	4065	4065	0
169	20230918	163900	1870224200	4065	4065	4065	4065	0
170	20230918	163800	1870224200	4065	4065	4065	4065	0
171	20230918	163700	1870224200	4065	4065	4065	4065	0
172	20230918	163600	1870224200	4065	4065	4065	4065	0
173	20230918	163500	1870224200	4065	4065	4065	4065	0
174	20230918	163400	1870224200	4065	4065	4065	4065	0
175	20230918	163300	1870224200	4065	4065	4065	4065	0
176	20230918	163200	1870224200	4065	4065	4065	4065	0
177	20230918	163100	1870224200	4065	4065	4065	4065	0
178	20230918	163000	1870224200	4065	4065	4065	4065	0
179	20230918	162900	1870224200	4065	4065	4065	4065	0
180	20230918	162800	1870224200	4065	4065	4065	4065	0
181	20230918	162700	1870224200	4065	4065	4065	4065	0
182	20230918	162600	1870224200	4065	4065	4065	4065	7518
183	20230918	162500	1870224200	4065	4065	4065	4065	0
184	20230918	162400	1870224200	4065	4065	4065	4065	0
185	20230918	162300	1870224200	4065	4065	4065	4065	0
186	20230918	162200	1870224200	4065	4065	4065	4065	0
187	20230918	162100	1870224200	4065	4065	4065	4065	0
188	20230918	162000	1870224200	4065	4065	4065	4065	0
189	20230918	161900	1870224200	4065	4065	4065	4065	0
190	20230918	161800	1870224200	4065	4065	4065	4065	0
191	20230918	161700	1870224200	4065	4065	4065	4065	0
192	20230918	161600	1870224200	4065	4065	4065	4065	0
193	20230918	161500	1870224200	4065	4065	4065	4065	0
194	20230918	161400	1870224200	4065	4065	4065	4065	0
195	20230918	161300	1870224200	4065	4065	4065	4065	0
196	20230918	161200	1870224200	4065	4065	4065	4065	0
197	20230918	161100	1870224200	4065	4065	4065	4065	0
198	20230918	161000	1870224200	4065	4065	4065	4065	0
199	20230918	160900	1870224200	4065	4065	4065	4065	0
200	20230918	160800	1870224200	4065	4065	4065	4065	0
201	20230918	160700	1870224200	4065	4065	4065	4065	0
202	20230918	160600	1870224200	4065	4065	4065	4065	0
203	20230918	160500	1870224200	4065	4065	4065	4065	0
204	20230918	160400	1870224200	4065	4065	4065	4065	0
205	20230918	160300	1870224200	4065	4065	4065	4065	0
206	20230918	160200	1870224200	4065	4065	4065	4065	0
207	20230918	160100	1870224200	4065	4065	4065	4065	0
208	20230918	160000	1870224200	4065	4065	4065	4065	0
209	20230918	155900	1870224200	4065	4065	4065	4065	0
210	20230918	155800	1870224200	4065	4065	4065	4065	0
211	20230918	155700	1870224200	4065	4065	4065	4065	0
212	20230918	155600	1870224200	4065	4065	4065	4065	7518
213	20230918	155500	1870224200	4065	4065	4065	4065	0
214	20230918	155400	1870224200	4065	4065	4065	4065	0
215	20230918	155300	1870224200	4065	4065	4065	4065	0
216	20230918	155200	1870224200	4065	4065	4065	4065	0
217	20230918	155100	1870224200	4065	4065	4065	4065	0
218	20230918	155000	1870224200	4065	4065	4065	4065	0
219	20230918	154900	1870224200	4065	4065	4065	4065	0
220	20230918	154800	1870224200	4065	4065	4065	4065	0
221	20230918	154700	1870224200	4065	4065	4065	4065	0
222	20230918	154600	1870224200	4065	4065	4065	4065	0
223	20230918	154500	1870224200	4065	4065	4065	4065	0
224	20230918	154400	1870224200	4065	4065	4065	4065	0
225	20230918	154300	1870224200	4065	4065	4065	4065	0
226	20230918	154200	1870224200	4065	4065	4065	4065	0
227	20230918	154100	1870224200	4065	4065	4065	4065	0
228	20230918	154000	1870224200	4065	4065	4065	4065	0
229	20230918	153900	1870224200	4065	4065	4065	4065	0
230	20230918	153800	1870224200	4065	4065	4065	4065	0
231	20230918	153700	1870224200	4065	4065	4065	4065	0
232	20230918	153600	1870224200	4065	4065	4065	4065	0
233	20230918	153500	1870224200	4065	4065	4065	4065	0
234	20230918	153400	1870224200	4065	4065	4065	4065	0
235	20230918	153300	1870224200	4065	4065	4065	4065	0
236	20230918	153200	1870224200	4065	4065	4065	4065	0
237	20230918	153100	1870224200	4065	4065	4065	4065	0
238	20230918	153000	1870224200	4065	4065	4065	4065	7518
239	20230918	152900	1839663530	4075	4075	4075	4075	0
240	20230918	152800	1839663530	4075	4075	4075	4075	0
241	20230918	152700	1839663530	4075	4075	4075	4075	0
242	20230918	152600	1839663530	4075	4075	4075	4075	0
243	20230918	152500	1839663530	4075	4075	4075	4075	0
244	20230918	152400	1839663530	4075	4075	4075	4075	0
245	20230918	152300	1839663530	4075	4075	4075	4075	0
246	20230918	152200	1839663530	4075	4075	4075	4075	0
247	20230918	152100	1839663530	4075	4075	4075	4075	0
248	20230918	152000	1839663530	4075	4075	4075	4075	0
249	20230918	151900	1839663530	4075	4070	4075	4065	893
250	20230918	151800	1836031460	4080	4070	4080	4070	182
251	20230918	151700	1835290710	4080	4075	4080	4075	1380
252	20230918	151600	1829662895	4080	4070	4080	4070	2582
253	20230918	151500	1819133860	4070	4065	4070	4065	1107
254	20230918	151400	1814631405	4070	4060	4070	4060	994
255	20230918	151300	1810595755	4060	4070	4070	4060	361
256	20230918	151200	1809130075	4065	4070	4070	4065	101
257	20230918	151100	1808719505	4065	4065	4065	4065	750
258	20230918	151000	1805670755	4065	4060	4065	4060	694
259	20230918	150900	1802852110	4060	4060	4060	4060	1190
260	20230918	150800	1798020710	4055	4055	4060	4055	746
261	20230918	150700	1794995645	4060	4070	4070	4060	756
262	20230918	150600	1791925785	4070	4070	4070	4070	0
263	20230918	150500	1791925785	4070	4070	4070	4070	40
264	20230918	150400	1791762985	4070	4070	4070	4070	499
265	20230918	150300	1789732055	4070	4070	4070	4070	15
266	20230918	150200	1789671005	4070	4065	4070	4065	1282
267	20230918	150100	1784458030	4065	4070	4070	4065	3782
268	20230918	150000	1769079425	4075	4070	4075	4070	41
269	20230918	145900	1768912400	4070	4055	4070	4055	4114
270	20230918	145800	1752205245	4055	4055	4055	4055	743
271	20230918	145700	1749192380	4060	4060	4060	4060	0
272	20230918	145600	1749192380	4060	4060	4060	4060	1
273	20230918	145500	1749188320	4055	4055	4055	4055	0
274	20230918	145400	1749188320	4055	4055	4055	4055	4497
275	20230918	145300	1730952985	4055	4055	4055	4055	828
276	20230918	145200	1727595445	4055	4050	4055	4050	1001
277	20230918	145100	1723541390	4055	4055	4055	4055	900
278	20230918	145000	1719891890	4055	4055	4055	4055	1243
279	20230918	144900	1714851525	4060	4060	4060	4060	1
280	20230918	144800	1714847465	4055	4055	4055	4055	1073
281	20230918	144700	1710496450	4045	4045	4050	4045	905
282	20230918	144600	1706833735	4050	4055	4055	4045	104
283	20230918	144500	1706413025	4050	4050	4055	4050	302
284	20230918	144400	1705189915	4055	4055	4055	4055	0
285	20230918	144300	1705189915	4055	4055	4055	4055	1
286	20230918	144200	1705185860	4045	4055	4055	4045	11325
287	20230918	144100	1659318240	4060	4060	4060	4060	74
288	20230918	144000	1659017800	4060	4050	4060	4050	515
289	20230918	143900	1656929310	4050	4050	4050	4050	177
290	20230918	143800	1656212460	4050	4045	4050	4040	1437
291	20230918	143700	1650393000	4035	4035	4035	4035	47
292	20230918	143600	1650203355	4035	4035	4035	4035	103
293	20230918	143500	1649787750	4035	4035	4035	4035	60
294	20230918	143400	1649545650	4035	4035	4050	4035	1047
295	20230918	143300	1645320990	4040	4045	4050	4035	6667
296	20230918	143200	1618398725	4045	4045	4050	4045	373
297	20230918	143100	1616889935	4045	4045	4045	4045	85
298	20230918	143000	1616546110	4045	4050	4050	4045	198
299	20230918	142900	1615745190	4050	4050	4050	4045	118
300	20230918	142800	1615267345	4045	4045	4045	4045	270
301	20230918	142700	1614175195	4050	4055	4055	4050	2033
302	20230918	142600	1605937190	4055	4060	4060	4055	1015
303	20230918	142500	1601821290	4060	4060	4060	4060	379
304	20230918	142400	1600282550	4060	4060	4060	4060	658
305	20230918	142300	1597611070	4055	4055	4055	4055	0
306	20230918	142200	1597611070	4055	4055	4055	4055	0
307	20230918	142100	1597611070	4055	4055	4055	4055	1525
308	20230918	142000	1591427195	4050	4050	4050	4050	2
309	20230918	141900	1591419095	4050	4050	4050	4050	0
310	20230918	141800	1591419095	4050	4050	4050	4050	50
311	20230918	141700	1591216595	4050	4050	4050	4050	3970
312	20230918	141600	1575138095	4055	4050	4055	4050	358
313	20230918	141500	1573687310	4055	4055	4055	4050	1949
314	20230918	141400	1565784765	4060	4060	4060	4060	168
315	20230918	141300	1565102685	4060	4055	4060	4055	1855
316	20230918	141200	1557580655	4060	4060	4060	4060	2000
317	20230918	141100	1549460655	4065	4065	4065	4065	5
318	20230918	141000	1549440330	4060	4060	4060	4060	0
319	20230918	140900	1549440330	4060	4065	4065	4060	1453
320	20230918	140800	1543533935	4065	4065	4065	4065	25
321	20230918	140700	1543432310	4065	4065	4065	4065	136
322	20230918	140600	1542879470	4060	4060	4060	4060	1117
323	20230918	140500	1538344450	4055	4060	4060	4055	127
324	20230918	140400	1537829455	4050	4050	4050	4050	0
325	20230918	140300	1537829455	4050	4055	4055	4050	115
326	20230918	140200	1537363135	4055	4055	4055	4055	21
327	20230918	140100	1537277980	4055	4055	4055	4055	700
328	20230918	140000	1534439480	4060	4065	4065	4060	12
329	20230918	135900	1534390750	4055	4060	4060	4055	296
330	20230918	135800	1533190380	4055	4055	4055	4055	120
331	20230918	135700	1532703780	4060	4065	4065	4060	2396
332	20230918	135600	1522971975	4065	4065	4065	4065	100
333	20230918	135500	1522565475	4065	4065	4065	4065	500
334	20230918	135400	1520532975	4065	4070	4070	4065	375
335	20230918	135300	1519007575	4070	4070	4070	4070	0
336	20230918	135200	1519007575	4070	4070	4070	4065	2296
337	20230918	135100	1509665855	4065	4065	4065	4065	287
338	20230918	135000	1508499200	4065	4070	4070	4065	2
339	20230918	134900	1508491065	4065	4065	4065	4065	1304
340	20230918	134800	1503190305	4065	4065	4065	4065	20
341	20230918	134700	1503109005	4070	4065	4070	4055	3455
342	20230918	134600	1489080865	4070	4065	4070	4065	623
343	20230918	134500	1486547190	4070	4060	4070	4060	2142
344	20230918	134400	1477850560	4070	4075	4075	4060	17219
345	20230918	134300	1407756090	4080	4075	4080	4075	71
346	20230918	134200	1407466710	4075	4075	4075	4075	194
347	20230918	134100	1406676160	4080	4080	4080	4080	10
348	20230918	134000	1406635360	4080	4080	4080	4080	0
349	20230918	133900	1406635360	4080	4080	4080	4080	2319
350	20230918	133800	1397173840	4085	4085	4085	4085	0
351	20230918	133700	1397173840	4085	4085	4085	4085	17
352	20230918	133600	1397104395	4085	4085	4085	4085	1000
353	20230918	133500	1393019395	4080	4085	4095	4080	7526
354	20230918	133400	1362306795	4085	4085	4085	4085	6
355	20230918	133300	1362282285	4085	4085	4095	4085	961
356	20230918	133200	1358356590	4095	4095	4095	4095	17
357	20230918	133100	1358286975	4095	4085	4095	4085	1331
358	20230918	133000	1352849830	4090	4090	4090	4090	0
359	20230918	132900	1352849830	4090	4095	4095	4090	521
360	20230918	132800	1350718885	4095	4090	4095	4090	10
361	20230918	132700	1350677970	4090	4090	4090	4090	509
362	20230918	132600	1348596160	4095	4095	4095	4095	300
363	20230918	132500	1347367660	4090	4095	4095	4090	539
364	20230918	132400	1345160460	4095	4095	4095	4095	1628
365	20230918	132300	1338493800	4085	4085	4085	4085	177
366	20230918	132200	1337770755	4090	4085	4090	4085	1809
367	20230918	132100	1330378065	4085	4085	4085	4080	455
368	20230918	132000	1328520740	4080	4085	4085	4080	260
369	20230918	131900	1327459890	4085	4085	4085	4085	0
370	20230918	131800	1327459890	4085	4085	4085	4085	5
371	20230918	131700	1327439465	4085	4085	4085	4085	13
372	20230918	131600	1327386360	4085	4080	4085	4080	175
373	20230918	131500	1326671785	4085	4085	4085	4085	0
374	20230918	131400	1326671785	4085	4085	4085	4085	10
375	20230918	131300	1326630935	4085	4085	4085	4085	1
376	20230918	131200	1326626850	4080	4080	4080	4080	0
377	20230918	131100	1326626850	4080	4085	4090	4080	1069
378	20230918	131000	1322259330	4090	4090	4090	4090	25
379	20230918	130900	1322157080	4090	4090	4090	4090	0
380	20230918	130800	1322157080	4090	4090	4090	4090	4
381	20230918	130700	1322140720	4080	4080	4080	4080	50
382	20230918	130600	1321936720	4090	4090	4090	4090	201
383	20230918	130500	1321114630	4080	4080	4080	4080	250
384	20230918	130400	1320094630	4090	4085	4090	4085	1063
385	20230918	130300	1315752270	4080	4080	4080	4080	265
386	20230918	130200	1314671070	4080	4080	4080	4080	0
387	20230918	130100	1314671070	4080	4080	4080	4080	0
388	20230918	130000	1314671070	4080	4080	4080	4080	386
389	20230918	125900	1313096190	4085	4085	4085	4080	5349
390	20230918	125800	1291265525	4080	4080	4080	4080	4
391	20230918	125700	1291249205	4090	4090	4090	4090	34
392	20230918	125600	1291110145	4090	4090	4090	4090	0
393	20230918	125500	1291110145	4090	4080	4090	4080	21
394	20230918	125400	1291024265	4090	4090	4090	4090	170
395	20230918	125300	1290328965	4090	4080	4090	4080	612
396	20230918	125200	1287831655	4080	4075	4080	4075	3196
397	20230918	125100	1274800485	4080	4085	4085	4075	6882
398	20230918	125000	1246722875	4085	4095	4095	4085	19323
399	20230918	124900	1167629125	4100	4100	4100	4100	10
400	20230918	124800	1167588125	4095	4095	4095	4095	30
401	20230918	124700	1167465275	4095	4095	4095	4095	2
402	20230918	124600	1167457085	4095	4095	4095	4095	0
403	20230918	124500	1167457085	4095	4095	4095	4095	164
404	20230918	124400	1166785505	4105	4105	4105	4105	2
405	20230918	124300	1166777295	4100	4100	4100	4100	200
406	20230918	124200	1165957295	4095	4100	4100	4095	10904
407	20230918	124100	1121305175	4100	4105	4105	4100	2897
408	20230918	124000	1109425375	4105	4105	4105	4105	100
409	20230918	123900	1109014875	4105	4105	4105	4105	12
410	20230918	123800	1108965615	4100	4100	4100	4100	1
411	20230918	123700	1108961515	4105	4105	4105	4105	0
412	20230918	123600	1108961515	4105	4105	4105	4105	59
413	20230918	123500	1108719320	4105	4105	4105	4105	130
414	20230918	123400	1108185670	4105	4105	4105	4105	6
415	20230918	123300	1108161040	4105	4105	4105	4105	1
416	20230918	123200	1108156935	4105	4105	4105	4105	71
417	20230918	123100	1107865480	4100	4100	4105	4100	322
418	20230918	123000	1106545270	4105	4110	4110	4105	190
419	20230918	122900	1105765295	4110	4110	4110	4110	4
420	20230918	122800	1105748855	4110	4110	4110	4110	889
421	20230918	122700	1102095065	4110	4115	4115	4110	2724
422	20230918	122600	1090888840	4120	4120	4120	4120	0
423	20230918	122500	1090888840	4120	4120	4120	4120	790
424	20230918	122400	1087634040	4115	4115	4115	4115	0
425	20230918	122300	1087634040	4115	4115	4115	4115	717
426	20230918	122200	1084683585	4115	4115	4115	4115	3
427	20230918	122100	1084671240	4115	4110	4115	4110	3847
428	20230918	122000	1068860065	4110	4110	4110	4110	0
429	20230918	121900	1068860065	4110	4110	4110	4110	11
430	20230918	121800	1068814855	4100	4100	4100	4100	135
431	20230918	121700	1068261355	4110	4110	4110	4110	0
432	20230918	121600	1068261355	4110	4110	4110	4110	0
433	20230918	121500	1068261355	4110	4105	4110	4100	909
434	20230918	121400	1064530365	4105	4105	4105	4105	0
435	20230918	121300	1064530365	4105	4105	4105	4105	200
436	20230918	121200	1063709365	4105	4105	4105	4105	193
437	20230918	121100	1062917100	4095	4095	4095	4095	25
438	20230918	121000	1062814725	4095	4100	4100	4095	2397
439	20230918	120900	1052988160	4100	4100	4100	4100	1
440	20230918	120800	1052984060	4100	4100	4100	4100	263
441	20230918	120700	1051905760	4100	4100	4100	4100	429
442	20230918	120600	1050146860	4095	4100	4100	4095	2485
443	20230918	120500	1039969530	4100	4100	4100	4100	0
444	20230918	120400	1039969530	4100	4100	4100	4100	10
445	20230918	120300	1039928530	4100	4100	4100	4100	101
446	20230918	120200	1039514430	4105	4105	4105	4105	5
447	20230918	120100	1039493905	4100	4100	4100	4100	32
448	20230918	120000	1039362705	4095	4100	4100	4095	52
449	20230918	115900	1039149530	4105	4105	4105	4105	1
450	20230918	115800	1039145425	4095	4095	4095	4095	5
451	20230918	115700	1039124950	4095	4095	4095	4095	0
452	20230918	115600	1039124950	4095	4105	4105	4095	9996
453	20230918	115500	998143305	4105	4105	4105	4105	1399
454	20230918	115400	992400410	4105	4105	4105	4105	0
455	20230918	115300	992400410	4105	4105	4105	4105	1720
456	20230918	115200	985339810	4105	4110	4110	4105	7119
457	20230918	115100	956116310	4110	4115	4115	4110	7170
458	20230918	115000	926632550	4115	4115	4115	4115	0
459	20230918	114900	926632550	4115	4115	4115	4115	7
460	20230918	114800	926603745	4120	4120	4120	4120	5
461	20230918	114700	926583145	4120	4120	4120	4120	17
462	20230918	114600	926513105	4120	4120	4120	4120	110
463	20230918	114500	926059905	4115	4115	4115	4115	0
464	20230918	114400	926059905	4115	4115	4115	4115	0
465	20230918	114300	926059905	4115	4115	4115	4115	0
466	20230918	114200	926059905	4115	4115	4115	4115	30
467	20230918	114100	925936455	4115	4115	4115	4115	0
468	20230918	114000	925936455	4115	4115	4115	4115	0
469	20230918	113900	925936455	4115	4115	4115	4115	19
470	20230918	113800	925858270	4115	4115	4115	4115	200
471	20230918	113700	925035270	4115	4115	4115	4115	2007
472	20230918	113600	916776465	4115	4115	4115	4115	0
473	20230918	113500	916776465	4115	4115	4115	4115	797
474	20230918	113400	913496810	4115	4115	4115	4115	10
475	20230918	113300	913455660	4120	4120	4120	4120	0
476	20230918	113200	913455660	4120	4110	4120	4110	101
477	20230918	113100	913040540	4110	4110	4110	4110	99
478	20230918	113000	912633650	4120	4120	4120	4120	1
479	20230918	112900	912629530	4110	4120	4120	4110	4281
480	20230918	112800	895029410	4115	4115	4115	4115	0
481	20230918	112700	895029410	4115	4115	4115	4115	200
482	20230918	112600	894206410	4115	4120	4120	4115	1324
483	20230918	112500	888757000	4120	4125	4125	4120	2029
484	20230918	112400	880392510	4125	4125	4125	4125	161
485	20230918	112300	879728385	4130	4130	4130	4130	40
486	20230918	112200	879563185	4130	4130	4130	4130	20
487	20230918	112100	879480585	4130	4130	4130	4130	352
488	20230918	112000	878026825	4130	4130	4130	4130	1
489	20230918	111900	878022695	4135	4135	4135	4135	5
490	20230918	111800	878002020	4145	4145	4145	4145	0
491	20230918	111700	878002020	4145	4145	4145	4145	0
492	20230918	111600	878002020	4145	4145	4145	4145	0
493	20230918	111500	878002020	4145	4145	4145	4145	0
494	20230918	111400	878002020	4145	4145	4145	4145	0
495	20230918	111300	878002020	4145	4145	4145	4145	0
496	20230918	111200	878002020	4145	4145	4145	4145	0
497	20230918	111100	878002020	4145	4145	4145	4145	0
498	20230918	111000	878002020	4145	4145	4145	4145	0
499	20230918	110900	878002020	4145	4145	4145	4145	1
500	20230918	110800	877997875	4145	4145	4145	4145	100
501	20230918	110700	877583375	4145	4145	4145	4145	0
502	20230918	110600	877583375	4145	4140	4145	4140	121
503	20230918	110500	877081835	4155	4140	4155	4140	1500
504	20230918	110400	870867210	4135	4140	4140	4115	4100
505	20230918	110300	853935210	4140	4140	4140	4140	0
506	20230918	110200	853935210	4140	4140	4140	4140	140
507	20230918	110100	853355610	4140	4140	4140	4140	120
508	20230918	110000	852858810	4140	4140	4140	4140	0
509	20230918	105900	852858810	4140	4140	4140	4140	200
510	20230918	105800	852030810	4140	4140	4140	4140	119
511	20230918	105700	851538150	4140	4140	4140	4140	0
512	20230918	105600	851538150	4140	4140	4140	4140	8
513	20230918	105500	851505030	4140	4140	4140	4140	249
514	20230918	105400	850474170	4140	4140	4140	4140	398
515	20230918	105300	848826450	4140	4140	4140	4140	500
516	20230918	105200	846756450	4160	4160	4160	4160	250
517	20230918	105100	845716450	4160	4160	4160	4160	0
518	20230918	105000	845716450	4160	4155	4160	4155	263
519	20230918	104900	844622995	4130	4130	4130	4130	1716
520	20230918	104800	837535915	4125	4125	4125	4125	0
521	20230918	104700	837535915	4125	4125	4125	4125	0
522	20230918	104600	837535915	4125	4125	4125	4125	0
523	20230918	104500	837535915	4125	4120	4125	4120	1342
524	20230918	104400	832002915	4120	4120	4120	4120	0
525	20230918	104300	832002915	4120	4120	4120	4120	0
526	20230918	104200	832002915	4120	4120	4120	4120	605
527	20230918	104100	829510315	4110	4115	4115	4110	440
528	20230918	104000	827701825	4120	4120	4120	4120	1
529	20230918	103900	827697705	4120	4120	4120	4110	2303
530	20230918	103800	818221605	4120	4120	4120	4120	16
531	20230918	103700	818155685	4125	4130	4130	4120	7687
532	20230918	103600	786472420	4130	4130	4130	4130	5000
533	20230918	103500	765822420	4135	4135	4135	4135	10
534	20230918	103400	765781070	4135	4130	4135	4130	140
535	20230918	103300	765202670	4130	4140	4145	4130	5230
536	20230918	103200	743549505	4140	4145	4145	4140	966
537	20230918	103100	739549495	4155	4145	4155	4145	200
538	20230918	103000	738719495	4140	4130	4140	4130	4721
539	20230918	102900	719178545	4130	4130	4130	4125	423
540	20230918	102800	717431990	4140	4130	4140	4130	110
541	20230918	102700	716976690	4130	4130	4130	4125	441
542	20230918	102600	715155755	4135	4130	4140	4125	422
543	20230918	102500	713411245	4135	4145	4145	4135	1613
544	20230918	102400	706729390	4155	4155	4155	4155	0
545	20230918	102300	706729390	4155	4155	4155	4155	100
546	20230918	102200	706313890	4150	4160	4160	4150	1412
547	20230918	102100	700449290	4160	4160	4160	4160	5206
548	20230918	102000	678792330	4155	4155	4155	4155	30
549	20230918	101900	678667680	4155	4155	4155	4155	0
550	20230918	101800	678667680	4155	4155	4155	4155	160
551	20230918	101700	678002880	4155	4155	4155	4155	55
552	20230918	101600	677774355	4150	4150	4150	4150	310
553	20230918	101500	676487855	4155	4155	4155	4155	0
554	20230918	101400	676487855	4155	4135	4155	4135	4000
555	20230918	101300	659895255	4125	4125	4125	4125	0
556	20230918	101200	659895255	4125	4125	4125	4125	750
557	20230918	101100	656801505	4125	4125	4125	4125	0
558	20230918	101000	656801505	4125	4125	4125	4125	171
559	20230918	100900	656096130	4120	4120	4120	4120	0
560	20230918	100800	656096130	4120	4120	4120	4120	588
561	20230918	100700	653673570	4120	4120	4120	4120	1
562	20230918	100600	653669450	4120	4120	4120	4120	50
563	20230918	100500	653463450	4115	4115	4115	4115	250
564	20230918	100400	652434700	4115	4115	4115	4110	406
565	20230918	100300	650765030	4120	4110	4120	4110	249
566	20230918	100200	649741140	4120	4120	4120	4115	445
567	20230918	100100	647908740	4115	4120	4120	4115	337
568	20230918	100000	646521300	4115	4120	4120	4115	163
569	20230918	095900	645850260	4120	4120	4120	4120	0
570	20230918	095800	645850260	4120	4120	4120	4120	1001
571	20230918	095700	641726140	4120	4125	4125	4120	18
572	20230918	095600	641651970	4110	4125	4125	4110	4612
573	20230918	095500	622663315	4125	4125	4125	4125	0
574	20230918	095400	622663315	4125	4135	4135	4125	50
575	20230918	095300	622456605	4130	4120	4130	4120	3213
576	20230918	095200	609187915	4120	4130	4130	4120	429
577	20230918	095100	607416890	4125	4130	4130	4125	365
578	20230918	095000	605911190	4130	4120	4130	4115	2251
579	20230918	094900	596644680	4115	4125	4130	4115	63
580	20230918	094800	596384570	4130	4140	4145	4130	2519
581	20230918	094700	585971905	4145	4130	4145	4115	1807
582	20230918	094600	578509040	4115	4115	4115	4115	106
583	20230918	094500	578072850	4110	4105	4110	4105	880
584	20230918	094400	574456070	4110	4105	4110	4105	204
585	20230918	094300	573617650	4110	4110	4110	4105	4910
586	20230918	094200	553447985	4115	4115	4130	4110	3427
587	20230918	094100	539331730	4110	4115	4115	4110	2039
588	20230918	094000	530948665	4110	4115	4120	4110	2075
589	20230918	093900	522410085	4120	4115	4120	4115	14
590	20230918	093800	522352425	4120	4125	4125	4115	4131
591	20230918	093700	505331115	4130	4130	4130	4125	39
592	20230918	093600	505170230	4130	4135	4135	4120	1189
593	20230918	093500	500262100	4145	4145	4145	4145	0
594	20230918	093400	500262100	4145	4145	4145	4145	1066
595	20230918	093300	495843530	4135	4150	4150	4135	2762
596	20230918	093200	484417120	4155	4145	4155	4140	1128
597	20230918	093100	479746095	4160	4140	4175	4140	952
598	20230918	093000	475801750	4135	4135	4135	4135	1334
599	20230918	092900	470285660	4135	4140	4140	4115	5219
600	20230918	092800	448776415	4140	4130	4140	4130	600
601	20230918	092700	446296700	4130	4125	4135	4125	664
602	20230918	092600	443553315	4125	4120	4125	4115	3079
603	20230918	092500	430868765	4130	4135	4140	4120	3211
604	20230918	092400	417613930	4140	4150	4150	4135	1006
605	20230918	092300	413449090	4150	4120	4150	4115	13319
606	20230918	092200	358401540	4115	4120	4120	4110	11551
607	20230918	092100	310862660	4125	4130	4130	4125	511
608	20230918	092000	308753285	4125	4125	4130	4125	110
609	20230918	091900	308299480	4125	4125	4130	4125	2411
610	20230918	091800	298343050	4125	4125	4125	4125	3221
611	20230918	091700	285056425	4130	4125	4130	4125	35
612	20230918	091600	284911935	4130	4150	4150	4130	403
613	20230918	091500	283247525	4120	4175	4175	4120	12567
614	20230918	091400	231392685	4200	4155	4205	4155	753
615	20230918	091300	228259475	4150	4140	4210	4135	3081
616	20230918	091200	215505675	4150	4135	4170	4135	1211
617	20230918	091100	210479650	4175	4135	4175	4125	2296
618	20230918	091000	200982160	4130	4150	4150	4115	5751
619	20230918	090900	177209080	4165	4160	4165	4145	6335
620	20230918	090800	150904120	4160	4175	4175	4160	3302
621	20230918	090700	137153290	4185	4200	4225	4185	1142
622	20230918	090600	132352185	4200	4210	4230	4200	4642
623	20230918	090500	112770725	4230	4210	4230	4210	3063
624	20230918	090400	99862700	4190	4190	4210	4180	2370
625	20230918	090300	89921300	4180	4135	4180	4130	2365
626	20230918	090200	80100155	4165	4135	4165	4125	5663
627	20230918	090100	56664495	4135	4205	4205	4100	7139
628	20230918	090000	27053540	4205	4230	4240	4190	6403