KissMeData/003580/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184000	357537800	4050	4050	4050	4050	1277
3	20230922	183900	357537800	4050	4050	4050	4050	0
4	20230922	183800	357537800	4050	4050	4050	4050	0
5	20230922	183700	357537800	4050	4050	4050	4050	0
6	20230922	183600	357537800	4050	4050	4050	4050	0
7	20230922	183500	357537800	4050	4050	4050	4050	0
8	20230922	183400	357537800	4050	4050	4050	4050	0
9	20230922	183300	357537800	4050	4050	4050	4050	0
10	20230922	183200	357537800	4050	4050	4050	4050	0
11	20230922	183100	357537800	4050	4050	4050	4050	0
12	20230922	183000	357537800	4050	4050	4050	4050	0
13	20230922	182900	357537800	4050	4050	4050	4050	0
14	20230922	182800	357537800	4050	4050	4050	4050	0
15	20230922	182700	357537800	4050	4050	4050	4050	0
16	20230922	182600	357537800	4050	4050	4050	4050	0
17	20230922	182500	357537800	4050	4050	4050	4050	0
18	20230922	182400	357537800	4050	4050	4050	4050	0
19	20230922	182300	357537800	4050	4050	4050	4050	0
20	20230922	182200	357537800	4050	4050	4050	4050	0
21	20230922	182100	357537800	4050	4050	4050	4050	0
22	20230922	182000	357537800	4050	4050	4050	4050	0
23	20230922	181900	357537800	4050	4050	4050	4050	0
24	20230922	181800	357537800	4050	4050	4050	4050	0
25	20230922	181700	357537800	4050	4050	4050	4050	0
26	20230922	181600	357537800	4050	4050	4050	4050	0
27	20230922	181500	357537800	4050	4050	4050	4050	0
28	20230922	181400	357537800	4050	4050	4050	4050	0
29	20230922	181300	357537800	4050	4050	4050	4050	0
30	20230922	181200	357537800	4050	4050	4050	4050	0
31	20230922	181100	357537800	4050	4050	4050	4050	0
32	20230922	181000	357537800	4050	4050	4050	4050	1277
33	20230922	180900	357537800	4050	4050	4050	4050	0
34	20230922	180800	357537800	4050	4050	4050	4050	0
35	20230922	180700	357537800	4050	4050	4050	4050	0
36	20230922	180600	357537800	4050	4050	4050	4050	0
37	20230922	180500	357537800	4050	4050	4050	4050	0
38	20230922	180400	357537800	4050	4050	4050	4050	0
39	20230922	180300	357537800	4050	4050	4050	4050	0
40	20230922	180200	357537800	4050	4050	4050	4050	0
41	20230922	180100	357537800	4050	4050	4050	4050	0
42	20230922	180000	357537800	4050	4050	4050	4050	0
43	20230922	175900	357537800	4050	4050	4050	4050	0
44	20230922	175800	357537800	4050	4050	4050	4050	0
45	20230922	175700	357537800	4050	4050	4050	4050	0
46	20230922	175600	357537800	4050	4050	4050	4050	0
47	20230922	175500	357537800	4050	4050	4050	4050	0
48	20230922	175400	357537800	4050	4050	4050	4050	0
49	20230922	175300	357537800	4050	4050	4050	4050	0
50	20230922	175200	357537800	4050	4050	4050	4050	0
51	20230922	175100	357537800	4050	4050	4050	4050	0
52	20230922	175000	357537800	4050	4050	4050	4050	0
53	20230922	174900	357537800	4050	4050	4050	4050	0
54	20230922	174800	357537800	4050	4050	4050	4050	0
55	20230922	174700	357537800	4050	4050	4050	4050	0
56	20230922	174600	357537800	4050	4050	4050	4050	0
57	20230922	174500	357537800	4050	4050	4050	4050	0
58	20230922	174400	357537800	4050	4050	4050	4050	0
59	20230922	174300	357537800	4050	4050	4050	4050	0
60	20230922	174200	357537800	4050	4050	4050	4050	0
61	20230922	174100	357537800	4050	4050	4050	4050	0
62	20230922	174000	357537800	4050	4050	4050	4050	1277
63	20230922	173900	357537800	4050	4050	4050	4050	0
64	20230922	173800	357537800	4050	4050	4050	4050	0
65	20230922	173700	357537800	4050	4050	4050	4050	0
66	20230922	173600	357537800	4050	4050	4050	4050	0
67	20230922	173500	357537800	4050	4050	4050	4050	0
68	20230922	173400	357537800	4050	4050	4050	4050	0
69	20230922	173300	357537800	4050	4050	4050	4050	0
70	20230922	173200	357537800	4050	4050	4050	4050	0
71	20230922	173100	357537800	4050	4050	4050	4050	0
72	20230922	173000	357537800	4050	4050	4050	4050	0
73	20230922	172900	357537800	4050	4050	4050	4050	0
74	20230922	172800	357537800	4050	4050	4050	4050	0
75	20230922	172700	357537800	4050	4050	4050	4050	0
76	20230922	172600	357537800	4050	4050	4050	4050	0
77	20230922	172500	357537800	4050	4050	4050	4050	0
78	20230922	172400	357537800	4050	4050	4050	4050	0
79	20230922	172300	357537800	4050	4050	4050	4050	0
80	20230922	172200	357537800	4050	4050	4050	4050	0
81	20230922	172100	357537800	4050	4050	4050	4050	0
82	20230922	172000	357537800	4050	4050	4050	4050	0
83	20230922	171900	357537800	4050	4050	4050	4050	0
84	20230922	171800	357537800	4050	4050	4050	4050	0
85	20230922	171700	357537800	4050	4050	4050	4050	0
86	20230922	171600	357537800	4050	4050	4050	4050	0
87	20230922	171500	357537800	4050	4050	4050	4050	0
88	20230922	171400	357537800	4050	4050	4050	4050	0
89	20230922	171300	357537800	4050	4050	4050	4050	0
90	20230922	171200	357537800	4050	4050	4050	4050	0
91	20230922	171100	357537800	4050	4050	4050	4050	0
92	20230922	171000	357537800	4050	4050	4050	4050	1277
93	20230922	170900	357537800	4050	4050	4050	4050	0
94	20230922	170800	357537800	4050	4050	4050	4050	0
95	20230922	170700	357537800	4050	4050	4050	4050	0
96	20230922	170600	357537800	4050	4050	4050	4050	0
97	20230922	170500	357537800	4050	4050	4050	4050	0
98	20230922	170400	357537800	4050	4050	4050	4050	0
99	20230922	170300	357537800	4050	4050	4050	4050	0
100	20230922	170200	357537800	4050	4050	4050	4050	0
101	20230922	170100	357537800	4050	4050	4050	4050	0
102	20230922	170000	357537800	4050	4050	4050	4050	0
103	20230922	165900	357537800	4050	4050	4050	4050	0
104	20230922	165800	357537800	4050	4050	4050	4050	0
105	20230922	165700	357537800	4050	4050	4050	4050	0
106	20230922	165600	357537800	4050	4050	4050	4050	0
107	20230922	165500	357537800	4050	4050	4050	4050	0
108	20230922	165400	357537800	4050	4050	4050	4050	0
109	20230922	165300	357537800	4050	4050	4050	4050	0
110	20230922	165200	357537800	4050	4050	4050	4050	0
111	20230922	165100	357537800	4050	4050	4050	4050	0
112	20230922	165000	357537800	4050	4050	4050	4050	0
113	20230922	164900	357537800	4050	4050	4050	4050	0
114	20230922	164800	357537800	4050	4050	4050	4050	0
115	20230922	164700	357537800	4050	4050	4050	4050	0
116	20230922	164600	357537800	4050	4050	4050	4050	0
117	20230922	164500	357537800	4050	4050	4050	4050	0
118	20230922	164400	357537800	4050	4050	4050	4050	0
119	20230922	164300	357537800	4050	4050	4050	4050	0
120	20230922	164200	357537800	4050	4050	4050	4050	0
121	20230922	164100	357537800	4050	4050	4050	4050	0
122	20230922	164000	357537800	4050	4050	4050	4050	1277
123	20230922	163900	357537800	4050	4050	4050	4050	0
124	20230922	163800	357537800	4050	4050	4050	4050	0
125	20230922	163700	357537800	4050	4050	4050	4050	0
126	20230922	163600	357537800	4050	4050	4050	4050	0
127	20230922	163500	357537800	4050	4050	4050	4050	0
128	20230922	163400	357537800	4050	4050	4050	4050	0
129	20230922	163300	357537800	4050	4050	4050	4050	0
130	20230922	163200	357537800	4050	4050	4050	4050	0
131	20230922	163100	357537800	4050	4050	4050	4050	0
132	20230922	163000	357537800	4050	4050	4050	4050	0
133	20230922	162900	357537800	4050	4050	4050	4050	0
134	20230922	162800	357537800	4050	4050	4050	4050	0
135	20230922	162700	357537800	4050	4050	4050	4050	0
136	20230922	162600	357537800	4050	4050	4050	4050	0
137	20230922	162500	357537800	4050	4050	4050	4050	0
138	20230922	162400	357537800	4050	4050	4050	4050	0
139	20230922	162300	357537800	4050	4050	4050	4050	0
140	20230922	162200	357537800	4050	4050	4050	4050	0
141	20230922	162100	357537800	4050	4050	4050	4050	0
142	20230922	162000	357537800	4050	4050	4050	4050	0
143	20230922	161900	357537800	4050	4050	4050	4050	0
144	20230922	161800	357537800	4050	4050	4050	4050	0
145	20230922	161700	357537800	4050	4050	4050	4050	0
146	20230922	161600	357537800	4050	4050	4050	4050	0
147	20230922	161500	357537800	4050	4050	4050	4050	0
148	20230922	161400	357537800	4050	4050	4050	4050	0
149	20230922	161300	357537800	4050	4050	4050	4050	0
150	20230922	161200	357537800	4050	4050	4050	4050	0
151	20230922	161100	357537800	4050	4050	4050	4050	0
152	20230922	161000	357537800	4050	4050	4050	4050	1277
153	20230922	160900	357537800	4050	4050	4050	4050	0
154	20230922	160800	357537800	4050	4050	4050	4050	0
155	20230922	160700	357537800	4050	4050	4050	4050	0
156	20230922	160600	357537800	4050	4050	4050	4050	0
157	20230922	160500	357537800	4050	4050	4050	4050	0
158	20230922	160400	357537800	4050	4050	4050	4050	0
159	20230922	160300	357537800	4050	4050	4050	4050	0
160	20230922	160200	357537800	4050	4050	4050	4050	0
161	20230922	160100	357537800	4050	4050	4050	4050	0
162	20230922	160000	357537800	4050	4050	4050	4050	0
163	20230922	155900	357537800	4050	4050	4050	4050	0
164	20230922	155800	357537800	4050	4050	4050	4050	0
165	20230922	155700	357537800	4050	4050	4050	4050	0
166	20230922	155600	357537800	4050	4050	4050	4050	0
167	20230922	155500	357537800	4050	4050	4050	4050	0
168	20230922	155400	357537800	4050	4050	4050	4050	0
169	20230922	155300	357537800	4050	4050	4050	4050	0
170	20230922	155200	357537800	4050	4050	4050	4050	0
171	20230922	155100	357537800	4050	4050	4050	4050	0
172	20230922	155000	357537800	4050	4050	4050	4050	0
173	20230922	154900	357537800	4050	4050	4050	4050	0
174	20230922	154800	357537800	4050	4050	4050	4050	0
175	20230922	154700	357537800	4050	4050	4050	4050	0
176	20230922	154600	357537800	4050	4050	4050	4050	0
177	20230922	154500	357537800	4050	4050	4050	4050	0
178	20230922	154400	357537800	4050	4050	4050	4050	0
179	20230922	154300	357537800	4050	4050	4050	4050	0
180	20230922	154200	357537800	4050	4050	4050	4050	0
181	20230922	154100	357537800	4050	4050	4050	4050	0
182	20230922	154000	357537800	4050	4050	4050	4050	1277
183	20230922	153900	357537800	4050	4050	4050	4050	0
184	20230922	153800	357537800	4050	4050	4050	4050	0
185	20230922	153700	357537800	4050	4050	4050	4050	0
186	20230922	153600	357537800	4050	4050	4050	4050	0
187	20230922	153500	357537800	4050	4050	4050	4050	0
188	20230922	153400	357537800	4050	4050	4050	4050	0
189	20230922	153300	357537800	4050	4050	4050	4050	0
190	20230922	153200	357537800	4050	4050	4050	4050	0
191	20230922	153100	357537800	4050	4050	4050	4050	0
192	20230922	153000	357537800	4050	4050	4050	4050	1277
193	20230922	152900	352365950	4050	4050	4050	4050	0
194	20230922	152800	352365950	4050	4050	4050	4050	0
195	20230922	152700	352365950	4050	4050	4050	4050	0
196	20230922	152600	352365950	4050	4050	4050	4050	0
197	20230922	152500	352365950	4050	4050	4050	4050	0
198	20230922	152400	352365950	4050	4050	4050	4050	0
199	20230922	152300	352365950	4050	4050	4050	4050	0
200	20230922	152200	352365950	4050	4050	4050	4050	0
201	20230922	152100	352365950	4050	4050	4050	4050	0
202	20230922	152000	352365950	4050	4050	4050	4050	0
203	20230922	151900	352365950	4050	4050	4050	4050	164
204	20230922	151800	351701750	4050	4050	4050	4050	115
205	20230922	151700	351236000	4070	4070	4070	4050	272
206	20230922	151600	350132960	4070	4065	4070	4065	737
207	20230922	151500	347133870	4070	4070	4070	4070	0
208	20230922	151400	347133870	4070	4070	4070	4070	0
209	20230922	151300	347133870	4070	4045	4070	4045	269
210	20230922	151200	346039640	4070	4070	4070	4070	180
211	20230922	151100	345307040	4070	4070	4070	4070	4
212	20230922	151000	345290760	4070	4070	4070	4070	0
213	20230922	150900	345290760	4070	4070	4070	4070	0
214	20230922	150800	345290760	4070	4070	4070	4070	4
215	20230922	150700	345274480	4070	4070	4070	4070	224
216	20230922	150600	344362800	4070	4070	4070	4070	0
217	20230922	150500	344362800	4070	4070	4070	4070	98
218	20230922	150400	343963940	4070	4070	4070	4070	0
219	20230922	150300	343963940	4070	4070	4070	4070	1
220	20230922	150200	343959870	4075	4075	4075	4075	0
221	20230922	150100	343959870	4075	4065	4075	4065	429
222	20230922	150000	342212090	4075	4075	4075	4075	0
223	20230922	145900	342212090	4075	4075	4075	4075	0
224	20230922	145800	342212090	4075	4075	4075	4075	0
225	20230922	145700	342212090	4075	4075	4075	4075	205
226	20230922	145600	341376715	4080	4055	4080	4055	1000
227	20230922	145500	337305680	4035	4035	4035	4035	0
228	20230922	145400	337305680	4035	4050	4050	4035	2018
229	20230922	145300	329150115	4050	4050	4050	4050	33
230	20230922	145200	329016465	4055	4060	4065	4055	437
231	20230922	145100	327243660	4060	4065	4075	4060	486
232	20230922	145000	325268165	4075	4060	4075	4060	64
233	20230922	144900	325008065	4060	4055	4065	4055	152
234	20230922	144800	324390980	4055	4055	4055	4050	224
235	20230922	144700	323482670	4050	4050	4050	4050	29
236	20230922	144600	323365220	4050	4050	4050	4050	1
237	20230922	144500	323361170	4045	4045	4045	4045	3
238	20230922	144400	323349035	4045	4045	4045	4045	78
239	20230922	144300	323033525	4045	4050	4050	4045	22
240	20230922	144200	322944530	4050	4040	4050	4040	597
241	20230922	144100	320526820	4040	4040	4040	4040	0
242	20230922	144000	320526820	4040	4040	4040	4040	7
243	20230922	143900	320498540	4040	4050	4050	4040	7
244	20230922	143800	320470250	4050	4050	4050	4050	190
245	20230922	143700	319700750	4045	4045	4045	4045	1
246	20230922	143600	319696705	4045	4045	4045	4045	0
247	20230922	143500	319696705	4045	4045	4045	4045	0
248	20230922	143400	319696705	4045	4045	4045	4045	0
249	20230922	143300	319696705	4045	4045	4045	4045	0
250	20230922	143200	319696705	4045	4045	4045	4045	0
251	20230922	143100	319696705	4045	4045	4045	4045	10
252	20230922	143000	319656255	4040	4040	4040	4040	1
253	20230922	142900	319652215	4050	4050	4050	4050	0
254	20230922	142800	319652215	4050	4050	4050	4050	0
255	20230922	142700	319652215	4050	4050	4050	4050	0
256	20230922	142600	319652215	4050	4050	4050	4030	256
257	20230922	142500	318620415	4030	4050	4050	4030	105
258	20230922	142400	318196825	4060	4060	4060	4060	3
259	20230922	142300	318184645	4055	4055	4055	4055	0
260	20230922	142200	318184645	4055	4055	4055	4055	801
261	20230922	142100	314936590	4050	4050	4050	4050	0
262	20230922	142000	314936590	4050	4055	4055	4050	2
263	20230922	141900	314928485	4050	4050	4050	4050	0
264	20230922	141800	314928485	4050	4050	4050	4050	0
265	20230922	141700	314928485	4050	4050	4050	4050	2
266	20230922	141600	314920385	4050	4045	4050	4045	4
267	20230922	141500	314904195	4040	4040	4040	4040	0
268	20230922	141400	314904195	4040	4040	4040	4040	0
269	20230922	141300	314904195	4040	4040	4040	4040	0
270	20230922	141200	314904195	4040	4040	4040	4040	0
271	20230922	141100	314904195	4040	4040	4040	4040	4
272	20230922	141000	314888035	4065	4065	4065	4065	400
273	20230922	140900	313262035	4060	4060	4060	4060	600
274	20230922	140800	310826035	4060	4065	4070	4060	210
275	20230922	140700	309971465	4070	4055	4070	4055	727
276	20230922	140600	307018075	4060	4055	4060	4055	300
277	20230922	140500	305801355	4055	4035	4055	4035	1602
278	20230922	140400	299323260	4030	4030	4030	4030	0
279	20230922	140300	299323260	4030	4030	4030	4030	0
280	20230922	140200	299323260	4030	4030	4030	4030	0
281	20230922	140100	299323260	4030	4030	4030	4030	500
282	20230922	140000	297308260	4030	4030	4030	4030	0
283	20230922	135900	297308260	4030	4030	4030	4030	0
284	20230922	135800	297308260	4030	4030	4030	4030	0
285	20230922	135700	297308260	4030	4030	4030	4030	0
286	20230922	135600	297308260	4030	4030	4030	4030	0
287	20230922	135500	297308260	4030	4030	4030	4030	0
288	20230922	135400	297308260	4030	4030	4030	4030	130
289	20230922	135300	296784360	4030	4030	4030	4030	0
290	20230922	135200	296784360	4030	4030	4030	4030	20
291	20230922	135100	296703760	4020	4020	4020	4020	200
292	20230922	135000	295899760	4020	4020	4020	4020	0
293	20230922	134900	295899760	4020	4020	4020	4020	1010
294	20230922	134800	291839560	4020	4020	4020	4020	0
295	20230922	134700	291839560	4020	4020	4020	4020	0
296	20230922	134600	291839560	4020	4020	4020	4020	0
297	20230922	134500	291839560	4020	4025	4025	4020	50
298	20230922	134400	291638320	4025	4025	4025	4025	61
299	20230922	134300	291392795	4025	4025	4025	4025	0
300	20230922	134200	291392795	4025	4025	4025	4025	0
301	20230922	134100	291392795	4025	4025	4025	4025	0
302	20230922	134000	291392795	4025	4025	4025	4025	0
303	20230922	133900	291392795	4025	4025	4025	4025	0
304	20230922	133800	291392795	4025	4025	4025	4025	3
305	20230922	133700	291380720	4025	4025	4025	4025	0
306	20230922	133600	291380720	4025	4025	4025	4025	5
307	20230922	133500	291360595	4025	4025	4025	4025	7
308	20230922	133400	291332420	4025	4020	4025	4020	459
309	20230922	133300	289485665	4020	4015	4020	4015	5
310	20230922	133200	289465585	4015	4015	4015	4015	7
311	20230922	133100	289437480	4015	4015	4015	4015	108
312	20230922	133000	289003860	4015	4020	4020	4015	99
313	20230922	132900	288606350	4025	4025	4025	4025	0
314	20230922	132800	288606350	4025	4025	4025	4025	0
315	20230922	132700	288606350	4025	4025	4025	4025	2
316	20230922	132600	288598300	4025	4025	4025	4025	1
317	20230922	132500	288594275	4030	4030	4030	4030	30
318	20230922	132400	288473375	4030	4020	4030	4010	72
319	20230922	132300	288184245	4010	4025	4025	4010	3000
320	20230922	132200	276149375	4030	4030	4030	4030	1
321	20230922	132100	276145345	4030	4030	4030	4030	11
322	20230922	132000	276101015	4025	4025	4025	4025	31
323	20230922	131900	275976240	4035	4035	4035	4035	20
324	20230922	131800	275895540	4025	4035	4035	4025	22
325	20230922	131700	275806970	4040	4040	4040	4040	0
326	20230922	131600	275806970	4040	4040	4040	4040	0
327	20230922	131500	275806970	4040	4040	4040	4040	0
328	20230922	131400	275806970	4040	4040	4040	4040	1
329	20230922	131300	275802930	4040	4020	4040	4015	2001
330	20230922	131200	267765235	4050	4035	4050	4020	1545
331	20230922	131100	261548235	4025	4025	4025	4025	40
332	20230922	131000	261387235	4025	4025	4025	4025	261
333	20230922	130900	260336710	4025	4025	4025	4025	0
334	20230922	130800	260336710	4025	4025	4025	4025	0
335	20230922	130700	260336710	4025	4025	4025	4025	1838
336	20230922	130600	252938760	4025	4045	4045	4025	7745
337	20230922	130500	221749650	4045	4050	4050	4045	42
338	20230922	130400	221579555	4050	4050	4050	4050	0
339	20230922	130300	221579555	4050	4050	4050	4050	0
340	20230922	130200	221579555	4050	4050	4050	4050	2
341	20230922	130100	221571455	4045	4045	4045	4045	0
342	20230922	130000	221571455	4045	4050	4050	4045	34
343	20230922	125900	221433920	4050	4055	4055	4050	341
344	20230922	125800	220052865	4055	4055	4055	4055	580
345	20230922	125700	217700965	4055	4055	4055	4055	338
346	20230922	125600	216330375	4055	4060	4060	4055	74
347	20230922	125500	216030295	4060	4060	4060	4060	0
348	20230922	125400	216030295	4060	4060	4060	4060	1
349	20230922	125300	216026235	4055	4055	4055	4055	0
350	20230922	125200	216026235	4055	4060	4060	4055	33
351	20230922	125100	215892390	4055	4055	4055	4055	0
352	20230922	125000	215892390	4055	4055	4055	4055	0
353	20230922	124900	215892390	4055	4055	4055	4055	0
354	20230922	124800	215892390	4055	4055	4055	4055	2
355	20230922	124700	215884280	4070	4070	4070	4070	0
356	20230922	124600	215884280	4070	4065	4070	4065	68
357	20230922	124500	215607680	4070	4065	4070	4065	100
358	20230922	124400	215200855	4070	4070	4070	4070	10
359	20230922	124300	215160155	4075	4075	4075	4075	0
360	20230922	124200	215160155	4075	4075	4075	4075	0
361	20230922	124100	215160155	4075	4075	4075	4075	70
362	20230922	124000	214874905	4085	4085	4085	4070	36
363	20230922	123900	214727865	4070	4070	4070	4070	20
364	20230922	123800	214646465	4050	4050	4050	4050	0
365	20230922	123700	214646465	4050	4050	4050	4050	0
366	20230922	123600	214646465	4050	4050	4050	4050	0
367	20230922	123500	214646465	4050	4050	4050	4050	0
368	20230922	123400	214646465	4050	4050	4050	4050	0
369	20230922	123300	214646465	4050	4050	4050	4050	0
370	20230922	123200	214646465	4050	4050	4050	4050	0
371	20230922	123100	214646465	4050	4050	4050	4050	0
372	20230922	123000	214646465	4050	4045	4050	4030	2418
373	20230922	122900	204878765	4050	4050	4050	4050	22
374	20230922	122800	204789665	4050	4055	4055	4050	1517
375	20230922	122700	198642040	4055	4060	4060	4055	180
376	20230922	122600	197912020	4055	4055	4055	4055	0
377	20230922	122500	197912020	4055	4055	4055	4055	0
378	20230922	122400	197912020	4055	4055	4055	4055	0
379	20230922	122300	197912020	4055	4055	4055	4055	3
380	20230922	122200	197899855	4060	4065	4065	4060	21
381	20230922	122100	197814515	4065	4065	4065	4065	0
382	20230922	122000	197814515	4065	4065	4065	4065	114
383	20230922	121900	197351105	4060	4060	4060	4060	0
384	20230922	121800	197351105	4060	4060	4060	4060	0
385	20230922	121700	197351105	4060	4060	4060	4060	498
386	20230922	121600	195329225	4060	4055	4060	4055	4
387	20230922	121500	195312995	4055	4055	4055	4055	0
388	20230922	121400	195312995	4055	4055	4055	4055	3
389	20230922	121300	195300830	4055	4055	4055	4055	0
390	20230922	121200	195300830	4055	4055	4055	4055	0
391	20230922	121100	195300830	4055	4055	4055	4055	0
392	20230922	121000	195300830	4055	4055	4055	4055	13
393	20230922	120900	195248115	4055	4050	4055	4050	30
394	20230922	120800	195126540	4050	4055	4055	4050	87
395	20230922	120700	194773830	4060	4060	4060	4060	338
396	20230922	120600	193401550	4060	4060	4060	4060	0
397	20230922	120500	193401550	4060	4060	4060	4060	19
398	20230922	120400	193324410	4060	4060	4060	4060	0
399	20230922	120300	193324410	4060	4060	4060	4060	526
400	20230922	120200	191188850	4060	4070	4070	4060	220
401	20230922	120100	190295640	4080	4080	4080	4080	3
402	20230922	120000	190283400	4080	4060	4080	4060	244
403	20230922	115900	189292740	4060	4060	4060	4060	0
404	20230922	115800	189292740	4060	4060	4060	4060	0
405	20230922	115700	189292740	4060	4060	4060	4060	1
406	20230922	115600	189288680	4065	4065	4065	4065	234
407	20230922	115500	188337470	4080	4080	4080	4080	0
408	20230922	115400	188337470	4080	4065	4080	4065	126
409	20230922	115300	187825220	4085	4085	4085	4085	18
410	20230922	115200	187751690	4085	4085	4085	4085	1
411	20230922	115100	187747605	4060	4060	4060	4060	0
412	20230922	115000	187747605	4060	4060	4060	4060	0
413	20230922	114900	187747605	4060	4060	4060	4060	0
414	20230922	114800	187747605	4060	4060	4060	4060	0
415	20230922	114700	187747605	4060	4060	4060	4060	0
416	20230922	114600	187747605	4060	4070	4070	4060	552
417	20230922	114500	185505255	4070	4070	4070	4070	0
418	20230922	114400	185505255	4070	4070	4070	4070	5
419	20230922	114300	185484905	4070	4080	4080	4070	157
420	20230922	114200	184844965	4090	4090	4090	4090	0
421	20230922	114100	184844965	4090	4090	4090	4090	3
422	20230922	114000	184832695	4080	4080	4080	4080	0
423	20230922	113900	184832695	4080	4080	4090	4080	221
424	20230922	113800	183930335	4080	4085	4085	4080	139
425	20230922	113700	183362545	4085	4085	4085	4085	1
426	20230922	113600	183358460	4085	4090	4090	4085	11
427	20230922	113500	183313475	4090	4090	4090	4090	32
428	20230922	113400	183182595	4090	4090	4090	4090	0
429	20230922	113300	183182595	4090	4090	4090	4090	0
430	20230922	113200	183182595	4090	4090	4090	4090	555
431	20230922	113100	180912645	4090	4090	4090	4090	5
432	20230922	113000	180892195	4090	4090	4090	4090	0
433	20230922	112900	180892195	4090	4090	4090	4090	0
434	20230922	112800	180892195	4090	4090	4090	4090	50
435	20230922	112700	180687695	4095	4095	4095	4095	1339
436	20230922	112600	175204490	4095	4110	4110	4095	674
437	20230922	112500	172438170	4115	4115	4115	4115	134
438	20230922	112400	171886760	4120	4120	4120	4120	100
439	20230922	112300	171474760	4120	4120	4120	4120	30
440	20230922	112200	171351160	4120	4120	4120	4120	0
441	20230922	112100	171351160	4120	4125	4125	4120	171
442	20230922	112000	170646630	4125	4125	4125	4125	0
443	20230922	111900	170646630	4125	4125	4125	4125	0
444	20230922	111800	170646630	4125	4125	4125	4125	184
445	20230922	111700	169887630	4130	4130	4130	4130	100
446	20230922	111600	169474630	4130	4130	4130	4130	1
447	20230922	111500	169470500	4130	4125	4130	4125	585
448	20230922	111400	167057365	4125	4125	4130	4125	532
449	20230922	111300	164860365	4125	4125	4125	4125	401
450	20230922	111200	163206240	4125	4125	4125	4125	100
451	20230922	111100	162793740	4125	4125	4125	4125	0
452	20230922	111000	162793740	4125	4125	4125	4125	11
453	20230922	110900	162748365	4125	4125	4125	4125	0
454	20230922	110800	162748365	4125	4125	4125	4125	0
455	20230922	110700	162748365	4125	4125	4125	4125	0
456	20230922	110600	162748365	4125	4125	4125	4125	0
457	20230922	110500	162748365	4125	4125	4125	4125	0
458	20230922	110400	162748365	4125	4125	4125	4125	9
459	20230922	110300	162711240	4120	4120	4120	4120	0
460	20230922	110200	162711240	4120	4120	4120	4120	0
461	20230922	110100	162711240	4120	4120	4120	4120	70
462	20230922	110000	162422840	4120	4120	4120	4120	1
463	20230922	105900	162418720	4115	4115	4115	4115	0
464	20230922	105800	162418720	4115	4120	4120	4115	54
465	20230922	105700	162196490	4120	4115	4120	4115	133
466	20230922	105600	161648590	4115	4115	4115	4115	0
467	20230922	105500	161648590	4115	4115	4115	4115	1
468	20230922	105400	161644475	4120	4120	4120	4120	111
469	20230922	105300	161187155	4115	4115	4115	4115	5
470	20230922	105200	161166580	4115	4115	4115	4115	15
471	20230922	105100	161104855	4115	4120	4120	4115	12
472	20230922	105000	161055425	4120	4120	4120	4120	0
473	20230922	104900	161055425	4120	4120	4120	4120	3
474	20230922	104800	161043065	4120	4120	4120	4120	0
475	20230922	104700	161043065	4120	4120	4120	4120	0
476	20230922	104600	161043065	4120	4120	4120	4120	0
477	20230922	104500	161043065	4120	4120	4120	4120	0
478	20230922	104400	161043065	4120	4120	4120	4120	0
479	20230922	104300	161043065	4120	4120	4120	4120	0
480	20230922	104200	161043065	4120	4120	4120	4120	10
481	20230922	104100	161001865	4115	4115	4115	4115	0
482	20230922	104000	161001865	4115	4115	4115	4115	4
483	20230922	103900	160985405	4115	4115	4115	4115	8
484	20230922	103800	160952485	4125	4125	4125	4125	0
485	20230922	103700	160952485	4125	4125	4125	4125	0
486	20230922	103600	160952485	4125	4125	4125	4125	0
487	20230922	103500	160952485	4125	4125	4125	4125	0
488	20230922	103400	160952485	4125	4125	4125	4125	28
489	20230922	103300	160836985	4125	4125	4125	4125	2
490	20230922	103200	160828735	4135	4130	4135	4130	30
491	20230922	103100	160704805	4135	4135	4135	4135	1253
492	20230922	103000	155523650	4135	4135	4135	4130	202
493	20230922	102900	154688700	4135	4135	4135	4135	14
494	20230922	102800	154630810	4130	4120	4130	4120	1736
495	20230922	102700	147466630	4115	4115	4115	4115	1
496	20230922	102600	147462515	4115	4110	4115	4110	168
497	20230922	102500	146771920	4110	4110	4110	4110	5
498	20230922	102400	146751370	4090	4090	4090	4090	0
499	20230922	102300	146751370	4090	4090	4090	4090	0
500	20230922	102200	146751370	4090	4090	4090	4090	0
501	20230922	102100	146751370	4090	4090	4090	4090	0
502	20230922	102000	146751370	4090	4090	4090	4090	0
503	20230922	101900	146751370	4090	4090	4090	4090	6
504	20230922	101800	146726830	4100	4100	4100	4100	168
505	20230922	101700	146038030	4115	4100	4115	4100	156
506	20230922	101600	145398355	4090	4090	4090	4090	2
507	20230922	101500	145390175	4090	4090	4090	4090	1033
508	20230922	101400	141165205	4100	4100	4100	4100	0
509	20230922	101300	141165205	4100	4090	4100	4090	443
510	20230922	101200	139352335	4090	4090	4090	4090	0
511	20230922	101100	139352335	4090	4090	4090	4090	134
512	20230922	101000	138804275	4090	4090	4090	4090	40
513	20230922	100900	138640675	4090	4090	4090	4090	0
514	20230922	100800	138640675	4090	4060	4090	4060	764
515	20230922	100700	135517265	4065	4075	4075	4065	255
516	20230922	100600	134479360	4080	4085	4085	4080	24
517	20230922	100500	134381375	4085	4085	4085	4085	17
518	20230922	100400	134311930	4085	4095	4095	4085	45
519	20230922	100300	134127955	4100	4090	4100	4090	47
520	20230922	100200	133935355	4100	4100	4105	4085	379
521	20230922	100100	132385015	4100	4100	4100	4100	0
522	20230922	100000	132385015	4100	4110	4110	4100	521
523	20230922	095900	130246915	4130	4125	4130	4125	129
524	20230922	095800	129714765	4100	4100	4100	4100	0
525	20230922	095700	129714765	4100	4100	4100	4100	11
526	20230922	095600	129669665	4100	4100	4100	4100	0
527	20230922	095500	129669665	4100	4100	4100	4100	48
528	20230922	095400	129472865	4100	4130	4130	4100	52
529	20230922	095300	129259605	4130	4100	4130	4100	2
530	20230922	095200	129251375	4100	4065	4100	4060	1250
531	20230922	095100	124148345	4060	4070	4070	4060	605
532	20230922	095000	121690935	4070	4070	4070	4070	290
533	20230922	094900	120510635	4070	4065	4070	4065	12
534	20230922	094800	120461805	4065	4065	4065	4065	0
535	20230922	094700	120461805	4065	4065	4065	4065	1
536	20230922	094600	120457740	4070	4070	4070	4070	0
537	20230922	094500	120457740	4070	4070	4070	4070	1
538	20230922	094400	120453670	4070	4070	4070	4070	39
539	20230922	094300	120294940	4060	4060	4060	4060	0
540	20230922	094200	120294940	4060	4060	4060	4060	0
541	20230922	094100	120294940	4060	4055	4060	4055	91
542	20230922	094000	119925930	4050	4050	4050	4050	0
543	20230922	093900	119925930	4050	4075	4075	4045	1517
544	20230922	093800	113770130	4070	4070	4070	4070	299
545	20230922	093700	112553200	4070	4065	4070	4060	462
546	20230922	093600	110676710	4070	4070	4070	4070	1
547	20230922	093500	110672640	4065	4055	4065	4055	180
548	20230922	093400	109941760	4045	4025	4045	4025	74
549	20230922	093300	109642450	4045	4045	4045	4045	3
550	20230922	093200	109630315	4045	4045	4045	4045	0
551	20230922	093100	109630315	4045	4045	4045	4045	28
552	20230922	093000	109517055	4030	4030	4030	4030	0
553	20230922	092900	109517055	4030	4030	4030	4030	10
554	20230922	092800	109476755	4015	4015	4015	4015	0
555	20230922	092700	109476755	4015	4055	4070	4015	4519
556	20230922	092600	91259535	4050	4050	4050	4050	6
557	20230922	092500	91235235	4050	4060	4075	4050	1454
558	20230922	092400	85319495	4060	4050	4060	4050	7
559	20230922	092300	85291085	4050	4045	4050	4045	11
560	20230922	092200	85246540	4020	4020	4020	4020	0
561	20230922	092100	85246540	4020	4035	4035	4020	241
562	20230922	092000	84276945	4020	4035	4035	4020	758
563	20230922	091900	81225980	4025	4030	4030	4025	194
564	20230922	091800	80444660	4030	4040	4040	4030	1173
565	20230922	091700	75711450	4045	4050	4050	4045	215
566	20230922	091600	74841560	4045	4050	4050	4045	68
567	20230922	091500	74566495	4035	4050	4050	4035	1113
568	20230922	091400	70069960	4060	4080	4080	4060	62
569	20230922	091300	69818200	4080	4060	4080	4060	345
570	20230922	091200	68410715	4060	4075	4075	4060	54
571	20230922	091100	68191100	4050	4045	4050	4045	2470
572	20230922	091000	58188100	4030	4030	4030	4030	1420
573	20230922	090900	52465500	4050	4050	4050	4050	36
574	20230922	090800	52319700	4030	4030	4030	4030	1000
575	20230922	090700	48289700	4030	4020	4030	4020	258
576	20230922	090600	47252490	4020	4030	4030	4020	4355
577	20230922	090500	29741390	4025	4025	4025	4020	261
578	20230922	090400	28691750	4025	4025	4025	4025	907
579	20230922	090300	25041075	4030	4030	4030	4030	201
580	20230922	090200	24231045	4030	4030	4055	4030	707
581	20230922	090100	21379935	4090	4080	4090	4035	1649
582	20230922	090000	14721400	4075	4035	4075	4010	3650