KissMeData/045340/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192500	1324053235	4165	4165	4165	4165	5563
3	20230922	192400	1324053235	4165	4165	4165	4165	0
4	20230922	192300	1324053235	4165	4165	4165	4165	0
5	20230922	192200	1324053235	4165	4165	4165	4165	0
6	20230922	192100	1324053235	4165	4165	4165	4165	0
7	20230922	192000	1324053235	4165	4165	4165	4165	0
8	20230922	191900	1324053235	4165	4165	4165	4165	0
9	20230922	191800	1324053235	4165	4165	4165	4165	0
10	20230922	191700	1324053235	4165	4165	4165	4165	0
11	20230922	191600	1324053235	4165	4165	4165	4165	0
12	20230922	191500	1324053235	4165	4165	4165	4165	0
13	20230922	191400	1324053235	4165	4165	4165	4165	0
14	20230922	191300	1324053235	4165	4165	4165	4165	0
15	20230922	191200	1324053235	4165	4165	4165	4165	0
16	20230922	191100	1324053235	4165	4165	4165	4165	0
17	20230922	191000	1324053235	4165	4165	4165	4165	0
18	20230922	190900	1324053235	4165	4165	4165	4165	0
19	20230922	190800	1324053235	4165	4165	4165	4165	0
20	20230922	190700	1324053235	4165	4165	4165	4165	0
21	20230922	190600	1324053235	4165	4165	4165	4165	0
22	20230922	190500	1324053235	4165	4165	4165	4165	0
23	20230922	190400	1324053235	4165	4165	4165	4165	0
24	20230922	190300	1324053235	4165	4165	4165	4165	0
25	20230922	190200	1324053235	4165	4165	4165	4165	0
26	20230922	190100	1324053235	4165	4165	4165	4165	0
27	20230922	190000	1324053235	4165	4165	4165	4165	0
28	20230922	185900	1324053235	4165	4165	4165	4165	0
29	20230922	185800	1324053235	4165	4165	4165	4165	0
30	20230922	185700	1324053235	4165	4165	4165	4165	0
31	20230922	185600	1324053235	4165	4165	4165	4165	0
32	20230922	185500	1324053235	4165	4165	4165	4165	5563
33	20230922	185400	1324053235	4165	4165	4165	4165	0
34	20230922	185300	1324053235	4165	4165	4165	4165	0
35	20230922	185200	1324053235	4165	4165	4165	4165	0
36	20230922	185100	1324053235	4165	4165	4165	4165	0
37	20230922	185000	1324053235	4165	4165	4165	4165	0
38	20230922	184900	1324053235	4165	4165	4165	4165	0
39	20230922	184800	1324053235	4165	4165	4165	4165	0
40	20230922	184700	1324053235	4165	4165	4165	4165	0
41	20230922	184600	1324053235	4165	4165	4165	4165	0
42	20230922	184500	1324053235	4165	4165	4165	4165	0
43	20230922	184400	1324053235	4165	4165	4165	4165	0
44	20230922	184300	1324053235	4165	4165	4165	4165	0
45	20230922	184200	1324053235	4165	4165	4165	4165	0
46	20230922	184100	1324053235	4165	4165	4165	4165	0
47	20230922	184000	1324053235	4165	4165	4165	4165	0
48	20230922	183900	1324053235	4165	4165	4165	4165	0
49	20230922	183800	1324053235	4165	4165	4165	4165	0
50	20230922	183700	1324053235	4165	4165	4165	4165	0
51	20230922	183600	1324053235	4165	4165	4165	4165	0
52	20230922	183500	1324053235	4165	4165	4165	4165	0
53	20230922	183400	1324053235	4165	4165	4165	4165	0
54	20230922	183300	1324053235	4165	4165	4165	4165	0
55	20230922	183200	1324053235	4165	4165	4165	4165	0
56	20230922	183100	1324053235	4165	4165	4165	4165	0
57	20230922	183000	1324053235	4165	4165	4165	4165	0
58	20230922	182900	1324053235	4165	4165	4165	4165	0
59	20230922	182800	1324053235	4165	4165	4165	4165	0
60	20230922	182700	1324053235	4165	4165	4165	4165	0
61	20230922	182600	1324053235	4165	4165	4165	4165	0
62	20230922	182500	1324053235	4165	4165	4165	4165	5563
63	20230922	182400	1324053235	4165	4165	4165	4165	0
64	20230922	182300	1324053235	4165	4165	4165	4165	0
65	20230922	182200	1324053235	4165	4165	4165	4165	0
66	20230922	182100	1324053235	4165	4165	4165	4165	0
67	20230922	182000	1324053235	4165	4165	4165	4165	0
68	20230922	181900	1324053235	4165	4165	4165	4165	0
69	20230922	181800	1324053235	4165	4165	4165	4165	0
70	20230922	181700	1324053235	4165	4165	4165	4165	0
71	20230922	181600	1324053235	4165	4165	4165	4165	0
72	20230922	181500	1324053235	4165	4165	4165	4165	0
73	20230922	181400	1324053235	4165	4165	4165	4165	0
74	20230922	181300	1324053235	4165	4165	4165	4165	0
75	20230922	181200	1324053235	4165	4165	4165	4165	0
76	20230922	181100	1324053235	4165	4165	4165	4165	0
77	20230922	181000	1324053235	4165	4165	4165	4165	0
78	20230922	180900	1324053235	4165	4165	4165	4165	0
79	20230922	180800	1324053235	4165	4165	4165	4165	0
80	20230922	180700	1324053235	4165	4165	4165	4165	0
81	20230922	180600	1324053235	4165	4165	4165	4165	0
82	20230922	180500	1324053235	4165	4165	4165	4165	0
83	20230922	180400	1324053235	4165	4165	4165	4165	0
84	20230922	180300	1324053235	4165	4165	4165	4165	0
85	20230922	180200	1324053235	4165	4165	4165	4165	0
86	20230922	180100	1324053235	4165	4165	4165	4165	0
87	20230922	180000	1324053235	4165	4165	4165	4165	0
88	20230922	175900	1324053235	4165	4165	4165	4165	0
89	20230922	175800	1324053235	4165	4165	4165	4165	0
90	20230922	175700	1324053235	4165	4165	4165	4165	0
91	20230922	175600	1324053235	4165	4165	4165	4165	0
92	20230922	175500	1324053235	4165	4165	4165	4165	5563
93	20230922	175400	1324053235	4165	4165	4165	4165	0
94	20230922	175300	1324053235	4165	4165	4165	4165	0
95	20230922	175200	1324053235	4165	4165	4165	4165	0
96	20230922	175100	1324053235	4165	4165	4165	4165	0
97	20230922	175000	1324053235	4165	4165	4165	4165	0
98	20230922	174900	1324053235	4165	4165	4165	4165	0
99	20230922	174800	1324053235	4165	4165	4165	4165	0
100	20230922	174700	1324053235	4165	4165	4165	4165	0
101	20230922	174600	1324053235	4165	4165	4165	4165	0
102	20230922	174500	1324053235	4165	4165	4165	4165	0
103	20230922	174400	1324053235	4165	4165	4165	4165	0
104	20230922	174300	1324053235	4165	4165	4165	4165	0
105	20230922	174200	1324053235	4165	4165	4165	4165	0
106	20230922	174100	1324053235	4165	4165	4165	4165	0
107	20230922	174000	1324053235	4165	4165	4165	4165	0
108	20230922	173900	1324053235	4165	4165	4165	4165	0
109	20230922	173800	1324053235	4165	4165	4165	4165	0
110	20230922	173700	1324053235	4165	4165	4165	4165	0
111	20230922	173600	1324053235	4165	4165	4165	4165	0
112	20230922	173500	1324053235	4165	4165	4165	4165	0
113	20230922	173400	1324053235	4165	4165	4165	4165	0
114	20230922	173300	1324053235	4165	4165	4165	4165	0
115	20230922	173200	1324053235	4165	4165	4165	4165	0
116	20230922	173100	1324053235	4165	4165	4165	4165	0
117	20230922	173000	1324053235	4165	4165	4165	4165	0
118	20230922	172900	1324053235	4165	4165	4165	4165	0
119	20230922	172800	1324053235	4165	4165	4165	4165	0
120	20230922	172700	1324053235	4165	4165	4165	4165	0
121	20230922	172600	1324053235	4165	4165	4165	4165	0
122	20230922	172500	1324053235	4165	4165	4165	4165	5563
123	20230922	172400	1324053235	4165	4165	4165	4165	0
124	20230922	172300	1324053235	4165	4165	4165	4165	0
125	20230922	172200	1324053235	4165	4165	4165	4165	0
126	20230922	172100	1324053235	4165	4165	4165	4165	0
127	20230922	172000	1324053235	4165	4165	4165	4165	0
128	20230922	171900	1324053235	4165	4165	4165	4165	0
129	20230922	171800	1324053235	4165	4165	4165	4165	0
130	20230922	171700	1324053235	4165	4165	4165	4165	0
131	20230922	171600	1324053235	4165	4165	4165	4165	0
132	20230922	171500	1324053235	4165	4165	4165	4165	0
133	20230922	171400	1324053235	4165	4165	4165	4165	0
134	20230922	171300	1324053235	4165	4165	4165	4165	0
135	20230922	171200	1324053235	4165	4165	4165	4165	0
136	20230922	171100	1324053235	4165	4165	4165	4165	0
137	20230922	171000	1324053235	4165	4165	4165	4165	0
138	20230922	170900	1324053235	4165	4165	4165	4165	0
139	20230922	170800	1324053235	4165	4165	4165	4165	0
140	20230922	170700	1324053235	4165	4165	4165	4165	0
141	20230922	170600	1324053235	4165	4165	4165	4165	0
142	20230922	170500	1324053235	4165	4165	4165	4165	0
143	20230922	170400	1324053235	4165	4165	4165	4165	0
144	20230922	170300	1324053235	4165	4165	4165	4165	0
145	20230922	170200	1324053235	4165	4165	4165	4165	0
146	20230922	170100	1324053235	4165	4165	4165	4165	0
147	20230922	170000	1324053235	4165	4165	4165	4165	0
148	20230922	165900	1324053235	4165	4165	4165	4165	0
149	20230922	165800	1324053235	4165	4165	4165	4165	0
150	20230922	165700	1324053235	4165	4165	4165	4165	0
151	20230922	165600	1324053235	4165	4165	4165	4165	0
152	20230922	165500	1324053235	4165	4165	4165	4165	5563
153	20230922	165400	1324053235	4165	4165	4165	4165	0
154	20230922	165300	1324053235	4165	4165	4165	4165	0
155	20230922	165200	1324053235	4165	4165	4165	4165	0
156	20230922	165100	1324053235	4165	4165	4165	4165	0
157	20230922	165000	1324053235	4165	4165	4165	4165	0
158	20230922	164900	1324053235	4165	4165	4165	4165	0
159	20230922	164800	1324053235	4165	4165	4165	4165	0
160	20230922	164700	1324053235	4165	4165	4165	4165	0
161	20230922	164600	1324053235	4165	4165	4165	4165	0
162	20230922	164500	1324053235	4165	4165	4165	4165	0
163	20230922	164400	1324053235	4165	4165	4165	4165	0
164	20230922	164300	1324053235	4165	4165	4165	4165	0
165	20230922	164200	1324053235	4165	4165	4165	4165	0
166	20230922	164100	1324053235	4165	4165	4165	4165	0
167	20230922	164000	1324053235	4165	4165	4165	4165	0
168	20230922	163900	1324053235	4165	4165	4165	4165	0
169	20230922	163800	1324053235	4165	4165	4165	4165	0
170	20230922	163700	1324053235	4165	4165	4165	4165	0
171	20230922	163600	1324053235	4165	4165	4165	4165	0
172	20230922	163500	1324053235	4165	4165	4165	4165	0
173	20230922	163400	1324053235	4165	4165	4165	4165	0
174	20230922	163300	1324053235	4165	4165	4165	4165	0
175	20230922	163200	1324053235	4165	4165	4165	4165	0
176	20230922	163100	1324053235	4165	4165	4165	4165	0
177	20230922	163000	1324053235	4165	4165	4165	4165	0
178	20230922	162900	1324053235	4165	4165	4165	4165	0
179	20230922	162800	1324053235	4165	4165	4165	4165	0
180	20230922	162700	1324053235	4165	4165	4165	4165	0
181	20230922	162600	1324053235	4165	4165	4165	4165	0
182	20230922	162500	1324053235	4165	4165	4165	4165	5563
183	20230922	162400	1324053235	4165	4165	4165	4165	0
184	20230922	162300	1324053235	4165	4165	4165	4165	0
185	20230922	162200	1324053235	4165	4165	4165	4165	0
186	20230922	162100	1324053235	4165	4165	4165	4165	0
187	20230922	162000	1324053235	4165	4165	4165	4165	0
188	20230922	161900	1324053235	4165	4165	4165	4165	0
189	20230922	161800	1324053235	4165	4165	4165	4165	0
190	20230922	161700	1324053235	4165	4165	4165	4165	0
191	20230922	161600	1324053235	4165	4165	4165	4165	0
192	20230922	161500	1324053235	4165	4165	4165	4165	0
193	20230922	161400	1324053235	4165	4165	4165	4165	0
194	20230922	161300	1324053235	4165	4165	4165	4165	0
195	20230922	161200	1324053235	4165	4165	4165	4165	0
196	20230922	161100	1324053235	4165	4165	4165	4165	0
197	20230922	161000	1324053235	4165	4165	4165	4165	0
198	20230922	160900	1324053235	4165	4165	4165	4165	0
199	20230922	160800	1324053235	4165	4165	4165	4165	0
200	20230922	160700	1324053235	4165	4165	4165	4165	0
201	20230922	160600	1324053235	4165	4165	4165	4165	0
202	20230922	160500	1324053235	4165	4165	4165	4165	0
203	20230922	160400	1324053235	4165	4165	4165	4165	0
204	20230922	160300	1324053235	4165	4165	4165	4165	0
205	20230922	160200	1324053235	4165	4165	4165	4165	0
206	20230922	160100	1324053235	4165	4165	4165	4165	0
207	20230922	160000	1324053235	4165	4165	4165	4165	0
208	20230922	155900	1324053235	4165	4165	4165	4165	0
209	20230922	155800	1324053235	4165	4165	4165	4165	0
210	20230922	155700	1324053235	4165	4165	4165	4165	0
211	20230922	155600	1324053235	4165	4165	4165	4165	0
212	20230922	155500	1324053235	4165	4165	4165	4165	5563
213	20230922	155400	1324053235	4165	4165	4165	4165	0
214	20230922	155300	1324053235	4165	4165	4165	4165	0
215	20230922	155200	1324053235	4165	4165	4165	4165	0
216	20230922	155100	1324053235	4165	4165	4165	4165	0
217	20230922	155000	1324053235	4165	4165	4165	4165	0
218	20230922	154900	1324053235	4165	4165	4165	4165	0
219	20230922	154800	1324053235	4165	4165	4165	4165	0
220	20230922	154700	1324053235	4165	4165	4165	4165	0
221	20230922	154600	1324053235	4165	4165	4165	4165	0
222	20230922	154500	1324053235	4165	4165	4165	4165	0
223	20230922	154400	1324053235	4165	4165	4165	4165	0
224	20230922	154300	1324053235	4165	4165	4165	4165	0
225	20230922	154200	1324053235	4165	4165	4165	4165	0
226	20230922	154100	1324053235	4165	4165	4165	4165	0
227	20230922	154000	1324053235	4165	4165	4165	4165	0
228	20230922	153900	1324053235	4165	4165	4165	4165	0
229	20230922	153800	1324053235	4165	4165	4165	4165	0
230	20230922	153700	1324053235	4165	4165	4165	4165	0
231	20230922	153600	1324053235	4165	4165	4165	4165	0
232	20230922	153500	1324053235	4165	4165	4165	4165	0
233	20230922	153400	1324053235	4165	4165	4165	4165	0
234	20230922	153300	1324053235	4165	4165	4165	4165	0
235	20230922	153200	1324053235	4165	4165	4165	4165	0
236	20230922	153100	1324053235	4165	4165	4165	4165	0
237	20230922	153000	1324053235	4165	4165	4165	4165	5563
238	20230922	152900	1300883340	4160	4160	4160	4160	0
239	20230922	152800	1300883340	4160	4160	4160	4160	0
240	20230922	152700	1300883340	4160	4160	4160	4160	0
241	20230922	152600	1300883340	4160	4160	4160	4160	0
242	20230922	152500	1300883340	4160	4160	4160	4160	0
243	20230922	152400	1300883340	4160	4160	4160	4160	0
244	20230922	152300	1300883340	4160	4160	4160	4160	0
245	20230922	152200	1300883340	4160	4160	4160	4160	0
246	20230922	152100	1300883340	4160	4160	4160	4160	0
247	20230922	152000	1300883340	4160	4160	4160	4160	0
248	20230922	151900	1300883340	4160	4170	4170	4160	3332
249	20230922	151800	1287006140	4170	4165	4195	4165	354
250	20230922	151700	1285529140	4205	4205	4205	4205	30
251	20230922	151600	1285402990	4215	4180	4215	4180	103
252	20230922	151500	1284971405	4175	4160	4175	4160	532
253	20230922	151400	1282757825	4150	4150	4150	4150	1
254	20230922	151300	1282753675	4160	4160	4160	4160	8
255	20230922	151200	1282720395	4135	4150	4150	4135	416
256	20230922	151100	1280998500	4160	4160	4160	4160	51
257	20230922	151000	1280786340	4160	4155	4160	4155	183
258	20230922	150900	1280025480	4160	4135	4160	4135	21
259	20230922	150800	1279938620	4135	4135	4135	4135	336
260	20230922	150700	1278549260	4125	4135	4135	4125	146
261	20230922	150600	1277947000	4125	4130	4130	4125	550
262	20230922	150500	1275676500	4125	4125	4125	4125	548
263	20230922	150400	1273416000	4125	4125	4125	4125	0
264	20230922	150300	1273416000	4125	4125	4125	4125	0
265	20230922	150200	1273416000	4125	4125	4125	4125	1
266	20230922	150100	1273411875	4110	4110	4110	4110	0
267	20230922	150000	1273411875	4110	4110	4110	4110	100
268	20230922	145900	1273000875	4125	4115	4125	4115	120
269	20230922	145800	1272506910	4110	4120	4120	4110	181
270	20230922	145700	1271762640	4130	4120	4130	4120	230
271	20230922	145600	1270813740	4115	4130	4130	4115	103
272	20230922	145500	1270389580	4105	4145	4145	4105	2743
273	20230922	145400	1259089620	4145	4140	4145	4140	189
274	20230922	145300	1258306840	4145	4135	4145	4110	3171
275	20230922	145200	1245238865	4150	4150	4150	4150	0
276	20230922	145100	1245238865	4150	4150	4150	4150	0
277	20230922	145000	1245238865	4150	4140	4150	4140	403
278	20230922	144900	1243567195	4140	4135	4140	4135	2136
279	20230922	144800	1234732725	4140	4135	4140	4135	8
280	20230922	144700	1234699640	4140	4140	4140	4140	18
281	20230922	144600	1234625120	4135	4135	4135	4135	0
282	20230922	144500	1234625120	4135	4135	4135	4135	100
283	20230922	144400	1234211620	4135	4140	4140	4135	2
284	20230922	144300	1234203345	4150	4150	4150	4150	0
285	20230922	144200	1234203345	4150	4140	4150	4140	69
286	20230922	144100	1233917245	4130	4130	4130	4130	0
287	20230922	144000	1233917245	4130	4130	4130	4130	0
288	20230922	143900	1233917245	4130	4130	4130	4130	0
289	20230922	143800	1233917245	4130	4130	4130	4130	0
290	20230922	143700	1233917245	4130	4130	4130	4130	30
291	20230922	143600	1233793345	4130	4130	4130	4130	47
292	20230922	143500	1233599235	4155	4155	4155	4155	47
293	20230922	143400	1233403950	4130	4130	4130	4130	0
294	20230922	143300	1233403950	4130	4145	4145	4130	776
295	20230922	143200	1230197570	4170	4170	4170	4170	0
296	20230922	143100	1230197570	4170	4170	4170	4170	0
297	20230922	143000	1230197570	4170	4145	4170	4145	413
298	20230922	142900	1228478945	4130	4130	4130	4130	0
299	20230922	142800	1228478945	4130	4130	4150	4130	321
300	20230922	142700	1227153195	4150	4150	4150	4125	5
301	20230922	142600	1227132490	4125	4155	4155	4125	5
302	20230922	142500	1227111785	4160	4165	4170	4160	203
303	20230922	142400	1226265950	4170	4165	4170	4125	817
304	20230922	142300	1222894005	4175	4180	4180	4175	5
305	20230922	142200	1222873110	4140	4165	4200	4140	1700
306	20230922	142100	1215825185	4145	4195	4200	4145	3205
307	20230922	142000	1202462280	4195	4200	4200	4195	45
308	20230922	141900	1202273490	4195	4200	4245	4190	1972
309	20230922	141800	1193962345	4200	4175	4200	4155	6085
310	20230922	141700	1168449640	4175	4150	4175	4150	3150
311	20230922	141600	1155315790	4150	4150	4150	4150	11
312	20230922	141500	1155270140	4165	4165	4165	4165	0
313	20230922	141400	1155270140	4165	4165	4165	4165	5
314	20230922	141300	1155249315	4165	4165	4165	4165	0
315	20230922	141200	1155249315	4165	4160	4165	4160	8
316	20230922	141100	1155216030	4165	4165	4165	4165	0
317	20230922	141000	1155216030	4165	4165	4165	4165	110
318	20230922	140900	1154757880	4160	4160	4160	4160	853
319	20230922	140800	1151209400	4160	4140	4165	4140	356
320	20230922	140700	1149731585	4130	4135	4140	4130	27
321	20230922	140600	1149620060	4135	4140	4140	4135	16
322	20230922	140500	1149553850	4140	4140	4140	4140	5
323	20230922	140400	1149533150	4140	4130	4140	4130	3
324	20230922	140300	1149520740	4145	4145	4145	4145	0
325	20230922	140200	1149520740	4145	4145	4145	4145	1
326	20230922	140100	1149516595	4140	4140	4140	4140	1
327	20230922	140000	1149512455	4125	4125	4125	4125	0
328	20230922	135900	1149512455	4125	4125	4125	4125	30
329	20230922	135800	1149388705	4150	4130	4150	4125	72
330	20230922	135700	1149091520	4155	4155	4155	4155	0
331	20230922	135600	1149091520	4155	4155	4155	4155	57
332	20230922	135500	1148854685	4135	4130	4135	4130	264
333	20230922	135400	1147763525	4130	4125	4130	4120	1523
334	20230922	135300	1141485895	4130	4130	4130	4130	0
335	20230922	135200	1141485895	4130	4130	4130	4130	480
336	20230922	135100	1139503495	4135	4140	4155	4135	87
337	20230922	135000	1139143695	4140	4140	4140	4140	47
338	20230922	134900	1138949115	4155	4155	4155	4155	0
339	20230922	134800	1138949115	4155	4155	4155	4155	0
340	20230922	134700	1138949115	4155	4155	4155	4155	0
341	20230922	134600	1138949115	4155	4155	4155	4155	1
342	20230922	134500	1138944960	4135	4135	4135	4135	0
343	20230922	134400	1138944960	4135	4135	4135	4130	506
344	20230922	134300	1136852900	4155	4150	4155	4150	16
345	20230922	134200	1136786490	4155	4155	4155	4155	0
346	20230922	134100	1136786490	4155	4150	4155	4150	319
347	20230922	134000	1135462630	4150	4150	4150	4150	1
348	20230922	133900	1135458480	4150	4120	4150	4120	3
349	20230922	133800	1135446090	4150	4150	4150	4150	0
350	20230922	133700	1135446090	4150	4145	4155	4145	19
351	20230922	133600	1135367300	4145	4140	4145	4140	11
352	20230922	133500	1135321750	4140	4140	4140	4140	10
353	20230922	133400	1135280350	4140	4140	4140	4140	141
354	20230922	133300	1134696610	4140	4140	4140	4140	50
355	20230922	133200	1134489610	4145	4140	4145	4140	57
356	20230922	133100	1134253380	4145	4145	4145	4145	26
357	20230922	133000	1134145610	4145	4145	4145	4145	20
358	20230922	132900	1134062710	4145	4140	4145	4140	19
359	20230922	132800	1133984025	4145	4145	4145	4145	10
360	20230922	132700	1133942575	4145	4145	4145	4145	50
361	20230922	132600	1133735325	4145	4140	4145	4140	42
362	20230922	132500	1133561270	4140	4140	4140	4140	15
363	20230922	132400	1133499170	4140	4140	4140	4140	0
364	20230922	132300	1133499170	4140	4135	4140	4135	107
365	20230922	132200	1133056225	4140	4110	4145	4110	417
366	20230922	132100	1131333480	4140	4140	4140	4140	95
367	20230922	132000	1130940180	4140	4140	4140	4140	25
368	20230922	131900	1130836680	4145	4110	4145	4110	559
369	20230922	131800	1128521170	4135	4135	4135	4135	105
370	20230922	131700	1128086995	4110	4110	4110	4110	0
371	20230922	131600	1128086995	4110	4110	4110	4110	65
372	20230922	131500	1127819845	4150	4150	4150	4150	0
373	20230922	131400	1127819845	4150	4145	4150	4145	365
374	20230922	131300	1126306880	4140	4135	4140	4135	900
375	20230922	131200	1122581580	4140	4135	4140	4135	442
376	20230922	131100	1120751735	4125	4120	4125	4105	617
377	20230922	131000	1118206815	4120	4120	4120	4115	505
378	20230922	130900	1116127215	4115	4110	4115	4110	200
379	20230922	130800	1115304250	4115	4115	4115	4115	0
380	20230922	130700	1115304250	4115	4115	4115	4115	0
381	20230922	130600	1115304250	4115	4115	4115	4115	5
382	20230922	130500	1115283675	4115	4110	4115	4110	48
383	20230922	130400	1115086190	4105	4105	4105	4105	10
384	20230922	130300	1115045140	4105	4105	4105	4105	0
385	20230922	130200	1115045140	4105	4115	4115	4105	6
386	20230922	130100	1115020460	4110	4110	4110	4110	1
387	20230922	130000	1115016350	4115	4115	4115	4115	10
388	20230922	125900	1114975200	4115	4115	4115	4115	0
389	20230922	125800	1114975200	4115	4115	4115	4115	0
390	20230922	125700	1114975200	4115	4115	4115	4115	60
391	20230922	125600	1114728300	4120	4120	4120	4120	0
392	20230922	125500	1114728300	4120	4120	4120	4120	5
393	20230922	125400	1114707700	4120	4120	4120	4120	721
394	20230922	125300	1111737180	4120	4120	4120	4120	1
395	20230922	125200	1111733060	4100	4120	4120	4100	2283
396	20230922	125100	1102372740	4130	4130	4130	4100	1422
397	20230922	125000	1096537565	4140	4090	4140	4090	167
398	20230922	124900	1095850975	4090	4090	4090	4090	1
399	20230922	124800	1095846885	4095	4090	4095	4090	436
400	20230922	124700	1094063560	4090	4085	4090	4085	3
401	20230922	124600	1094051300	4085	4080	4085	4075	18
402	20230922	124500	1093977875	4090	4090	4090	4090	0
403	20230922	124400	1093977875	4090	4090	4090	4090	10
404	20230922	124300	1093936975	4100	4100	4100	4100	0
405	20230922	124200	1093936975	4100	4100	4100	4100	1
406	20230922	124100	1093932875	4100	4100	4100	4100	5
407	20230922	124000	1093912375	4095	4095	4095	4095	20
408	20230922	123900	1093830475	4095	4085	4095	4085	10
409	20230922	123800	1093789605	4085	4085	4085	4085	2
410	20230922	123700	1093781435	4095	4095	4095	4095	0
411	20230922	123600	1093781435	4095	4095	4095	4095	5
412	20230922	123500	1093760960	4100	4100	4100	4100	91
413	20230922	123400	1093387860	4100	4080	4100	4060	34
414	20230922	123300	1093249445	4080	4080	4080	4080	0
415	20230922	123200	1093249445	4080	4060	4080	4060	2
416	20230922	123100	1093241305	4060	4060	4060	4060	0
417	20230922	123000	1093241305	4060	4065	4065	4060	1112
418	20230922	122900	1088726570	4060	4060	4060	4060	0
419	20230922	122800	1088726570	4060	4085	4085	4060	504
420	20230922	122700	1086674510	4100	4090	4100	4090	13
421	20230922	122600	1086621315	4085	4085	4085	4085	40
422	20230922	122500	1086457915	4085	4085	4085	4085	55
423	20230922	122400	1086233240	4070	4070	4070	4070	0
424	20230922	122300	1086233240	4070	4090	4090	4070	8
425	20230922	122200	1086200600	4100	4100	4100	4100	0
426	20230922	122100	1086200600	4100	4100	4100	4100	0
427	20230922	122000	1086200600	4100	4100	4100	4100	0
428	20230922	121900	1086200600	4100	4100	4100	4100	200
429	20230922	121800	1085380600	4100	4100	4100	4100	20
430	20230922	121700	1085298600	4100	4080	4100	4080	128
431	20230922	121600	1084776220	4050	4080	4080	4050	566
432	20230922	121500	1082480970	4055	4060	4060	4055	810
433	20230922	121400	1079192485	4060	4075	4075	4060	1393
434	20230922	121300	1073528210	4075	4080	4080	4075	497
435	20230922	121200	1071501850	4080	4090	4090	4080	150
436	20230922	121100	1070889485	4095	4090	4095	4090	8
437	20230922	121000	1070856760	4100	4100	4100	4100	46
438	20230922	120900	1070668160	4100	4100	4100	4100	0
439	20230922	120800	1070668160	4100	4100	4100	4100	307
440	20230922	120700	1069409460	4100	4100	4100	4100	0
441	20230922	120600	1069409460	4100	4085	4100	4085	315
442	20230922	120500	1068122610	4090	4095	4095	4090	470
443	20230922	120400	1066200120	4095	4135	4135	4095	3317
444	20230922	120300	1052588915	4145	4145	4145	4145	0
445	20230922	120200	1052588915	4145	4145	4145	4145	5
446	20230922	120100	1052568190	4120	4120	4120	4120	0
447	20230922	120000	1052568190	4120	4155	4155	4120	68
448	20230922	115900	1052287330	4130	4130	4130	4130	0
449	20230922	115800	1052287330	4130	4130	4130	4130	0
450	20230922	115700	1052287330	4130	4130	4130	4130	6
451	20230922	115600	1052262550	4130	4130	4130	4130	1
452	20230922	115500	1052258420	4135	4135	4135	4135	1
453	20230922	115400	1052254285	4135	4135	4135	4135	51
454	20230922	115300	1052043400	4135	4125	4135	4125	2
455	20230922	115200	1052035140	4135	4135	4135	4135	1
456	20230922	115100	1052031005	4120	4125	4140	4120	24
457	20230922	115000	1051931980	4130	4130	4130	4130	2
458	20230922	114900	1051923720	4130	4130	4130	4130	1
459	20230922	114800	1051919590	4130	4130	4130	4130	2
460	20230922	114700	1051911330	4130	4130	4130	4130	1
461	20230922	114600	1051907200	4145	4145	4145	4145	0
462	20230922	114500	1051907200	4145	4145	4145	4140	11
463	20230922	114400	1051861630	4145	4145	4145	4145	667
464	20230922	114300	1049096915	4120	4120	4120	4120	428
465	20230922	114200	1047333555	4145	4145	4145	4145	1
466	20230922	114100	1047329410	4125	4150	4150	4125	272
467	20230922	114000	1046207360	4155	4155	4155	4155	2
468	20230922	113900	1046199050	4155	4155	4155	4155	1
469	20230922	113800	1046194895	4155	4155	4155	4155	1
470	20230922	113700	1046190740	4155	4155	4155	4155	1
471	20230922	113600	1046186585	4155	4135	4155	4135	254
472	20230922	113500	1045136275	4160	4160	4160	4160	0
473	20230922	113400	1045136275	4160	4160	4160	4160	34
474	20230922	113300	1044994835	4135	4135	4135	4135	1
475	20230922	113200	1044990700	4135	4130	4135	4125	1020
476	20230922	113100	1040777695	4130	4140	4140	4130	2177
477	20230922	113000	1031776840	4145	4145	4170	4145	166
478	20230922	112900	1031088720	4170	4170	4170	4170	2
479	20230922	112800	1031080380	4170	4170	4170	4170	5
480	20230922	112700	1031059530	4170	4150	4175	4150	24
481	20230922	112600	1030959755	4150	4145	4150	4145	221
482	20230922	112500	1030043705	4145	4150	4170	4145	569
483	20230922	112400	1027685130	4175	4175	4175	4175	100
484	20230922	112300	1027267630	4175	4175	4175	4175	3
485	20230922	112200	1027255105	4145	4170	4175	4145	610
486	20230922	112100	1024723390	4175	4150	4175	4150	143
487	20230922	112000	1024129890	4175	4155	4175	4150	609
488	20230922	111900	1021601180	4155	4175	4175	4155	22
489	20230922	111800	1021509730	4175	4175	4175	4175	0
490	20230922	111700	1021509730	4175	4155	4175	4155	170
491	20230922	111600	1020801380	4155	4175	4175	4155	2045
492	20230922	111500	1012282185	4175	4175	4175	4175	428
493	20230922	111400	1010495285	4175	4170	4175	4170	243
494	20230922	111300	1009480795	4175	4175	4175	4175	41
495	20230922	111200	1009309620	4175	4185	4185	4175	2
496	20230922	111100	1009301260	4185	4185	4185	4185	369
497	20230922	111000	1007756995	4185	4185	4185	4185	2
498	20230922	110900	1007748625	4150	4185	4185	4150	382
499	20230922	110800	1006154265	4185	4180	4185	4180	213
500	20230922	110700	1005263850	4180	4180	4190	4180	651
501	20230922	110600	1002542540	4180	4170	4180	4165	3600
502	20230922	110500	987497865	4170	4165	4170	4165	700
503	20230922	110400	984579865	4165	4180	4180	4165	4
504	20230922	110300	984563170	4135	4165	4180	4135	1552
505	20230922	110200	978092505	4165	4165	4170	4135	3050
506	20230922	110100	965460355	4170	4155	4170	4155	1272
507	20230922	110000	960167545	4155	4140	4155	4140	1752
508	20230922	105900	952907315	4140	4135	4140	4135	322
509	20230922	105800	951575835	4140	4140	4140	4140	1
510	20230922	105700	951571695	4140	4140	4140	4140	3
511	20230922	105600	951559275	4135	4135	4135	4135	8
512	20230922	105500	951526195	4135	4135	4140	4135	346
513	20230922	105400	950095480	4135	4135	4135	4135	4
514	20230922	105300	950078940	4135	4135	4135	4135	3
515	20230922	105200	950066535	4140	4140	4140	4140	0
516	20230922	105100	950066535	4140	4140	4140	4140	3
517	20230922	105000	950054115	4145	4145	4145	4145	51
518	20230922	104900	949842720	4145	4145	4145	4145	2
519	20230922	104800	949834430	4145	4145	4145	4145	10
520	20230922	104700	949792980	4145	4135	4145	4135	592
521	20230922	104600	947340410	4135	4135	4135	4135	64
522	20230922	104500	947075770	4110	4110	4110	4110	80
523	20230922	104400	946746970	4135	4135	4135	4135	1
524	20230922	104300	946742835	4110	4110	4110	4110	1
525	20230922	104200	946738725	4125	4140	4140	4125	1003
526	20230922	104100	942601305	4140	4145	4145	4140	68
527	20230922	104000	942319455	4140	4125	4140	4125	1302
528	20230922	103900	936941905	4120	4100	4120	4100	1523
529	20230922	103800	930687145	4125	4125	4125	4125	3
530	20230922	103700	930674770	4125	4125	4125	4125	0
531	20230922	103600	930674770	4125	4125	4125	4125	1
532	20230922	103500	930670645	4130	4130	4130	4130	0
533	20230922	103400	930670645	4130	4130	4130	4100	54
534	20230922	103300	930449125	4130	4130	4130	4130	220
535	20230922	103200	929540525	4130	4130	4130	4130	391
536	20230922	103100	927925695	4130	4125	4130	4120	502
537	20230922	103000	925854835	4095	4095	4095	4095	9
538	20230922	102900	925817980	4095	4125	4125	4095	237
539	20230922	102800	924847435	4085	4105	4105	4085	181
540	20230922	102700	924107030	4130	4130	4130	4130	55
541	20230922	102600	923879880	4100	4100	4100	4100	4
542	20230922	102500	923863480	4130	4110	4130	4080	1495
543	20230922	102400	917697160	4135	4135	4135	4135	0
544	20230922	102300	917697160	4135	4135	4135	4110	36
545	20230922	102200	917549150	4115	4130	4130	4115	5010
546	20230922	102100	896881125	4140	4135	4140	4135	248
547	20230922	102000	895855595	4135	4135	4145	4135	125
548	20230922	101900	895338235	4135	4140	4145	4135	122
549	20230922	101800	894833650	4145	4155	4155	4145	478
550	20230922	101700	892850810	4145	4145	4150	4145	1436
551	20230922	101600	886891835	4145	4145	4145	4140	1253
552	20230922	101500	881698250	4145	4140	4145	4140	749
553	20230922	101400	878594390	4140	4145	4145	4140	1693
554	20230922	101300	871579160	4145	4135	4145	4130	759
555	20230922	101200	868437740	4125	4115	4130	4110	4252
556	20230922	101100	850922965	4115	4100	4115	4095	705
557	20230922	101000	848026160	4100	4100	4100	4100	2
558	20230922	100900	848017960	4095	4085	4095	4075	1048
559	20230922	100800	843730205	4090	4090	4090	4090	1
560	20230922	100700	843726115	4085	4070	4085	4070	746
561	20230922	100600	840683310	4075	4075	4075	4075	2
562	20230922	100500	840675160	4070	4070	4080	4070	535
563	20230922	100400	838497690	4080	4080	4080	4080	162
564	20230922	100300	837836730	4080	4065	4080	4065	247
565	20230922	100200	836832645	4070	4080	4080	4065	832
566	20230922	100100	833450305	4080	4080	4080	4070	589
567	20230922	100000	831052605	4085	4080	4085	4080	51
568	20230922	095900	830844520	4080	4080	4080	4070	30
569	20230922	095800	830722190	4080	4080	4080	4080	32
570	20230922	095700	830591630	4080	4080	4080	4070	424
571	20230922	095600	828865520	4070	4090	4090	4070	223
572	20230922	095500	827956450	4090	4090	4095	4090	218
573	20230922	095400	827064825	4090	4090	4095	4090	170
574	20230922	095300	826369520	4090	4080	4090	4080	81
575	20230922	095200	826038600	4085	4085	4085	4085	11
576	20230922	095100	825993665	4085	4085	4095	4085	1347
577	20230922	095000	820489845	4085	4080	4085	4080	544
578	20230922	094900	818269070	4085	4080	4085	4080	1150
579	20230922	094800	813571520	4085	4085	4085	4085	30
580	20230922	094700	813448970	4085	4075	4085	4075	246
581	20230922	094600	812444985	4060	4075	4080	4060	2901
582	20230922	094500	800649955	4075	4075	4075	4075	2552
583	20230922	094400	790250555	4075	4070	4075	4070	428
584	20230922	094300	788507060	4055	4060	4065	4055	150
585	20230922	094200	787898480	4065	4065	4065	4065	4704
586	20230922	094100	768776720	4065	4070	4070	4065	1534
587	20230922	094000	762533600	4070	4075	4075	4070	84
588	20230922	093900	762191390	4070	4085	4085	4070	1299
589	20230922	093800	756893970	4095	4065	4095	4065	2903
590	20230922	093700	745049300	4070	4030	4070	4030	3205
591	20230922	093600	732065370	4025	4000	4025	3990	2526
592	20230922	093500	721952065	3990	4000	4000	3990	1053
593	20230922	093400	717746430	4000	4000	4000	4000	28
594	20230922	093300	717634430	4000	3990	4000	3990	10
595	20230922	093200	717594490	3995	3995	4000	3995	1702
596	20230922	093100	710790000	3995	3990	3995	3990	1803
597	20230922	093000	703591055	3990	3990	3990	3965	1484
598	20230922	092900	697671945	3985	3985	3985	3985	1574
599	20230922	092800	691399555	3985	3960	3985	3955	2087
600	20230922	092700	683113790	3960	3980	3985	3950	12455
601	20230922	092600	633735960	3995	3995	3995	3980	7186
602	20230922	092500	605081390	4000	4020	4025	4000	3581
603	20230922	092400	590734565	4020	4015	4020	4005	234
604	20230922	092300	589794615	4015	4020	4020	4010	202
605	20230922	092200	588983835	4005	4025	4030	4005	1312
606	20230922	092100	583719165	4005	4025	4025	4000	1825
607	20230922	092000	576390915	4025	4005	4025	4000	4831
608	20230922	091900	557027425	4000	4030	4030	4000	3857
609	20230922	091800	541557295	4020	4025	4030	4015	1505
610	20230922	091700	535507235	4030	4020	4030	4020	420
611	20230922	091600	533815765	4025	4030	4030	4025	4
612	20230922	091500	533799655	4040	4010	4040	4010	999
613	20230922	091400	529766995	4010	4015	4045	4005	2866
614	20230922	091300	518216525	4015	4005	4020	3990	626
615	20230922	091200	515706245	4010	4020	4020	3985	7149
616	20230922	091100	487146355	4020	4010	4035	4000	6165
617	20230922	091000	462418640	4020	4050	4070	4000	7995
618	20230922	090900	430271710	4050	4050	4080	4045	4057
619	20230922	090800	413840710	4050	4120	4120	4005	11555
620	20230922	090700	366818510	4125	4120	4145	4120	5320
621	20230922	090600	344861240	4120	4105	4135	4105	3418
622	20230922	090500	330787180	4100	4055	4100	4045	9546
623	20230922	090400	291909330	4055	4100	4120	3965	35254
624	20230922	090300	149909665	4120	4110	4175	4100	8160
625	20230922	090200	116188370	4100	4065	4155	4065	28514
626	20230922	090100	0	4615	4615	4615	4615	0
627	20230922	090000	0	4615	4615	4615	4615	0