KissMeData/004310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184000	922178040	4175	4175	4175	4175	2563
3	20230915	183900	922178040	4175	4175	4175	4175	0
4	20230915	183800	922178040	4175	4175	4175	4175	0
5	20230915	183700	922178040	4175	4175	4175	4175	0
6	20230915	183600	922178040	4175	4175	4175	4175	0
7	20230915	183500	922178040	4175	4175	4175	4175	0
8	20230915	183400	922178040	4175	4175	4175	4175	0
9	20230915	183300	922178040	4175	4175	4175	4175	0
10	20230915	183200	922178040	4175	4175	4175	4175	0
11	20230915	183100	922178040	4175	4175	4175	4175	0
12	20230915	183000	922178040	4175	4175	4175	4175	0
13	20230915	182900	922178040	4175	4175	4175	4175	0
14	20230915	182800	922178040	4175	4175	4175	4175	0
15	20230915	182700	922178040	4175	4175	4175	4175	0
16	20230915	182600	922178040	4175	4175	4175	4175	0
17	20230915	182500	922178040	4175	4175	4175	4175	0
18	20230915	182400	922178040	4175	4175	4175	4175	0
19	20230915	182300	922178040	4175	4175	4175	4175	0
20	20230915	182200	922178040	4175	4175	4175	4175	0
21	20230915	182100	922178040	4175	4175	4175	4175	0
22	20230915	182000	922178040	4175	4175	4175	4175	0
23	20230915	181900	922178040	4175	4175	4175	4175	0
24	20230915	181800	922178040	4175	4175	4175	4175	0
25	20230915	181700	922178040	4175	4175	4175	4175	0
26	20230915	181600	922178040	4175	4175	4175	4175	0
27	20230915	181500	922178040	4175	4175	4175	4175	0
28	20230915	181400	922178040	4175	4175	4175	4175	0
29	20230915	181300	922178040	4175	4175	4175	4175	0
30	20230915	181200	922178040	4175	4175	4175	4175	0
31	20230915	181100	922178040	4175	4175	4175	4175	0
32	20230915	181000	922178040	4175	4175	4175	4175	2563
33	20230915	180900	922178040	4175	4175	4175	4175	0
34	20230915	180800	922178040	4175	4175	4175	4175	0
35	20230915	180700	922178040	4175	4175	4175	4175	0
36	20230915	180600	922178040	4175	4175	4175	4175	0
37	20230915	180500	922178040	4175	4175	4175	4175	0
38	20230915	180400	922178040	4175	4175	4175	4175	0
39	20230915	180300	922178040	4175	4175	4175	4175	0
40	20230915	180200	922178040	4175	4175	4175	4175	0
41	20230915	180100	922178040	4175	4175	4175	4175	0
42	20230915	180000	922178040	4175	4175	4175	4175	0
43	20230915	175900	922178040	4175	4175	4175	4175	0
44	20230915	175800	922178040	4175	4175	4175	4175	0
45	20230915	175700	922178040	4175	4175	4175	4175	0
46	20230915	175600	922178040	4175	4175	4175	4175	0
47	20230915	175500	922178040	4175	4175	4175	4175	0
48	20230915	175400	922178040	4175	4175	4175	4175	0
49	20230915	175300	922178040	4175	4175	4175	4175	0
50	20230915	175200	922178040	4175	4175	4175	4175	0
51	20230915	175100	922178040	4175	4175	4175	4175	0
52	20230915	175000	922178040	4175	4175	4175	4175	0
53	20230915	174900	922178040	4175	4175	4175	4175	0
54	20230915	174800	922178040	4175	4175	4175	4175	0
55	20230915	174700	922178040	4175	4175	4175	4175	0
56	20230915	174600	922178040	4175	4175	4175	4175	0
57	20230915	174500	922178040	4175	4175	4175	4175	0
58	20230915	174400	922178040	4175	4175	4175	4175	0
59	20230915	174300	922178040	4175	4175	4175	4175	0
60	20230915	174200	922178040	4175	4175	4175	4175	0
61	20230915	174100	922178040	4175	4175	4175	4175	0
62	20230915	174000	922178040	4175	4175	4175	4175	2563
63	20230915	173900	922178040	4175	4175	4175	4175	0
64	20230915	173800	922178040	4175	4175	4175	4175	0
65	20230915	173700	922178040	4175	4175	4175	4175	0
66	20230915	173600	922178040	4175	4175	4175	4175	0
67	20230915	173500	922178040	4175	4175	4175	4175	0
68	20230915	173400	922178040	4175	4175	4175	4175	0
69	20230915	173300	922178040	4175	4175	4175	4175	0
70	20230915	173200	922178040	4175	4175	4175	4175	0
71	20230915	173100	922178040	4175	4175	4175	4175	0
72	20230915	173000	922178040	4175	4175	4175	4175	0
73	20230915	172900	922178040	4175	4175	4175	4175	0
74	20230915	172800	922178040	4175	4175	4175	4175	0
75	20230915	172700	922178040	4175	4175	4175	4175	0
76	20230915	172600	922178040	4175	4175	4175	4175	0
77	20230915	172500	922178040	4175	4175	4175	4175	0
78	20230915	172400	922178040	4175	4175	4175	4175	0
79	20230915	172300	922178040	4175	4175	4175	4175	0
80	20230915	172200	922178040	4175	4175	4175	4175	0
81	20230915	172100	922178040	4175	4175	4175	4175	0
82	20230915	172000	922178040	4175	4175	4175	4175	0
83	20230915	171900	922178040	4175	4175	4175	4175	0
84	20230915	171800	922178040	4175	4175	4175	4175	0
85	20230915	171700	922178040	4175	4175	4175	4175	0
86	20230915	171600	922178040	4175	4175	4175	4175	0
87	20230915	171500	922178040	4175	4175	4175	4175	0
88	20230915	171400	922178040	4175	4175	4175	4175	0
89	20230915	171300	922178040	4175	4175	4175	4175	0
90	20230915	171200	922178040	4175	4175	4175	4175	0
91	20230915	171100	922178040	4175	4175	4175	4175	0
92	20230915	171000	922178040	4175	4175	4175	4175	2563
93	20230915	170900	922178040	4175	4175	4175	4175	0
94	20230915	170800	922178040	4175	4175	4175	4175	0
95	20230915	170700	922178040	4175	4175	4175	4175	0
96	20230915	170600	922178040	4175	4175	4175	4175	0
97	20230915	170500	922178040	4175	4175	4175	4175	0
98	20230915	170400	922178040	4175	4175	4175	4175	0
99	20230915	170300	922178040	4175	4175	4175	4175	0
100	20230915	170200	922178040	4175	4175	4175	4175	0
101	20230915	170100	922178040	4175	4175	4175	4175	0
102	20230915	170000	922178040	4175	4175	4175	4175	0
103	20230915	165900	922178040	4175	4175	4175	4175	0
104	20230915	165800	922178040	4175	4175	4175	4175	0
105	20230915	165700	922178040	4175	4175	4175	4175	0
106	20230915	165600	922178040	4175	4175	4175	4175	0
107	20230915	165500	922178040	4175	4175	4175	4175	0
108	20230915	165400	922178040	4175	4175	4175	4175	0
109	20230915	165300	922178040	4175	4175	4175	4175	0
110	20230915	165200	922178040	4175	4175	4175	4175	0
111	20230915	165100	922178040	4175	4175	4175	4175	0
112	20230915	165000	922178040	4175	4175	4175	4175	0
113	20230915	164900	922178040	4175	4175	4175	4175	0
114	20230915	164800	922178040	4175	4175	4175	4175	0
115	20230915	164700	922178040	4175	4175	4175	4175	0
116	20230915	164600	922178040	4175	4175	4175	4175	0
117	20230915	164500	922178040	4175	4175	4175	4175	0
118	20230915	164400	922178040	4175	4175	4175	4175	0
119	20230915	164300	922178040	4175	4175	4175	4175	0
120	20230915	164200	922178040	4175	4175	4175	4175	0
121	20230915	164100	922178040	4175	4175	4175	4175	0
122	20230915	164000	922178040	4175	4175	4175	4175	2563
123	20230915	163900	922178040	4175	4175	4175	4175	0
124	20230915	163800	922178040	4175	4175	4175	4175	0
125	20230915	163700	922178040	4175	4175	4175	4175	0
126	20230915	163600	922178040	4175	4175	4175	4175	0
127	20230915	163500	922178040	4175	4175	4175	4175	0
128	20230915	163400	922178040	4175	4175	4175	4175	0
129	20230915	163300	922178040	4175	4175	4175	4175	0
130	20230915	163200	922178040	4175	4175	4175	4175	0
131	20230915	163100	922178040	4175	4175	4175	4175	0
132	20230915	163000	922178040	4175	4175	4175	4175	0
133	20230915	162900	922178040	4175	4175	4175	4175	0
134	20230915	162800	922178040	4175	4175	4175	4175	0
135	20230915	162700	922178040	4175	4175	4175	4175	0
136	20230915	162600	922178040	4175	4175	4175	4175	0
137	20230915	162500	922178040	4175	4175	4175	4175	0
138	20230915	162400	922178040	4175	4175	4175	4175	0
139	20230915	162300	922178040	4175	4175	4175	4175	0
140	20230915	162200	922178040	4175	4175	4175	4175	0
141	20230915	162100	922178040	4175	4175	4175	4175	0
142	20230915	162000	922178040	4175	4175	4175	4175	0
143	20230915	161900	922178040	4175	4175	4175	4175	0
144	20230915	161800	922178040	4175	4175	4175	4175	0
145	20230915	161700	922178040	4175	4175	4175	4175	0
146	20230915	161600	922178040	4175	4175	4175	4175	0
147	20230915	161500	922178040	4175	4175	4175	4175	0
148	20230915	161400	922178040	4175	4175	4175	4175	0
149	20230915	161300	922178040	4175	4175	4175	4175	0
150	20230915	161200	922178040	4175	4175	4175	4175	0
151	20230915	161100	922178040	4175	4175	4175	4175	0
152	20230915	161000	922178040	4175	4175	4175	4175	2563
153	20230915	160900	922178040	4175	4175	4175	4175	0
154	20230915	160800	922178040	4175	4175	4175	4175	0
155	20230915	160700	922178040	4175	4175	4175	4175	0
156	20230915	160600	922178040	4175	4175	4175	4175	0
157	20230915	160500	922178040	4175	4175	4175	4175	0
158	20230915	160400	922178040	4175	4175	4175	4175	0
159	20230915	160300	922178040	4175	4175	4175	4175	0
160	20230915	160200	922178040	4175	4175	4175	4175	0
161	20230915	160100	922178040	4175	4175	4175	4175	0
162	20230915	160000	922178040	4175	4175	4175	4175	0
163	20230915	155900	922178040	4175	4175	4175	4175	0
164	20230915	155800	922178040	4175	4175	4175	4175	0
165	20230915	155700	922178040	4175	4175	4175	4175	0
166	20230915	155600	922178040	4175	4175	4175	4175	0
167	20230915	155500	922178040	4175	4175	4175	4175	0
168	20230915	155400	922178040	4175	4175	4175	4175	0
169	20230915	155300	922178040	4175	4175	4175	4175	0
170	20230915	155200	922178040	4175	4175	4175	4175	0
171	20230915	155100	922178040	4175	4175	4175	4175	0
172	20230915	155000	922178040	4175	4175	4175	4175	0
173	20230915	154900	922178040	4175	4175	4175	4175	0
174	20230915	154800	922178040	4175	4175	4175	4175	0
175	20230915	154700	922178040	4175	4175	4175	4175	0
176	20230915	154600	922178040	4175	4175	4175	4175	0
177	20230915	154500	922178040	4175	4175	4175	4175	0
178	20230915	154400	922178040	4175	4175	4175	4175	0
179	20230915	154300	922178040	4175	4175	4175	4175	0
180	20230915	154200	922178040	4175	4175	4175	4175	0
181	20230915	154100	922178040	4175	4175	4175	4175	0
182	20230915	154000	922178040	4175	4175	4175	4175	2563
183	20230915	153900	922178040	4175	4175	4175	4175	0
184	20230915	153800	922178040	4175	4175	4175	4175	0
185	20230915	153700	922178040	4175	4175	4175	4175	0
186	20230915	153600	922178040	4175	4175	4175	4175	0
187	20230915	153500	922178040	4175	4175	4175	4175	0
188	20230915	153400	922178040	4175	4175	4175	4175	0
189	20230915	153300	922178040	4175	4175	4175	4175	0
190	20230915	153200	922178040	4175	4175	4175	4175	0
191	20230915	153100	922178040	4175	4175	4175	4175	0
192	20230915	153000	922178040	4175	4175	4175	4175	2563
193	20230915	152900	911477515	4210	4210	4210	4210	0
194	20230915	152800	911477515	4210	4210	4210	4210	0
195	20230915	152700	911477515	4210	4210	4210	4210	0
196	20230915	152600	911477515	4210	4210	4210	4210	0
197	20230915	152500	911477515	4210	4210	4210	4210	0
198	20230915	152400	911477515	4210	4210	4210	4210	0
199	20230915	152300	911477515	4210	4210	4210	4210	0
200	20230915	152200	911477515	4210	4210	4210	4210	0
201	20230915	152100	911477515	4210	4210	4210	4210	0
202	20230915	152000	911477515	4210	4210	4210	4210	0
203	20230915	151900	911477515	4210	4190	4210	4190	240
204	20230915	151800	910467465	4180	4180	4180	4180	0
205	20230915	151700	910467465	4180	4180	4180	4180	0
206	20230915	151600	910467465	4180	4190	4190	4180	104
207	20230915	151500	910032655	4200	4180	4205	4180	979
208	20230915	151400	905922880	4180	4175	4180	4175	172
209	20230915	151300	905204125	4175	4185	4185	4175	705
210	20230915	151200	902256285	4185	4185	4195	4185	274
211	20230915	151100	901109115	4195	4165	4195	4165	1467
212	20230915	151000	894962700	4160	4165	4165	4145	1228
213	20230915	150900	889852450	4145	4180	4180	4145	1468
214	20230915	150800	883735185	4180	4190	4190	4180	1678
215	20230915	150700	876712320	4185	4185	4185	4185	33
216	20230915	150600	876574215	4205	4180	4205	4180	1737
217	20230915	150500	869273705	4180	4180	4180	4180	142
218	20230915	150400	868680145	4180	4180	4185	4180	833
219	20230915	150300	865197470	4180	4180	4180	4180	144
220	20230915	150200	864595550	4180	4180	4180	4180	375
221	20230915	150100	863028050	4180	4185	4185	4180	487
222	20230915	150000	860990880	4180	4190	4190	4180	1567
223	20230915	145900	854425455	4190	4195	4195	4190	308
224	20230915	145800	853134100	4200	4180	4200	4180	103
225	20230915	145700	852703520	4180	4175	4180	4175	216
226	20230915	145600	851800990	4175	4175	4175	4175	178
227	20230915	145500	851057840	4175	4175	4175	4175	505
228	20230915	145400	848949465	4175	4170	4180	4170	247
229	20230915	145300	847918750	4170	4170	4170	4170	2447
230	20230915	145200	837714760	4175	4175	4175	4170	173
231	20230915	145100	836992990	4175	4170	4175	4170	213
232	20230915	145000	836104445	4175	4170	4175	4160	215
233	20230915	144900	835209465	4130	4190	4200	4130	4190
234	20230915	144800	817684440	4205	4185	4205	4185	278
235	20230915	144700	816519245	4185	4185	4185	4185	317
236	20230915	144600	815192600	4180	4180	4180	4180	66
237	20230915	144500	814916720	4180	4170	4180	4165	483
238	20230915	144400	812903305	4165	4165	4165	4165	442
239	20230915	144300	811062375	4165	4165	4165	4165	283
240	20230915	144200	809883680	4165	4165	4170	4165	237
241	20230915	144100	808895730	4170	4175	4180	4170	376
242	20230915	144000	807326735	4170	4180	4185	4170	601
243	20230915	143900	804815005	4185	4185	4185	4185	340
244	20230915	143800	803392105	4190	4195	4205	4190	8577
245	20230915	143700	767340150	4195	4195	4200	4195	652
246	20230915	143600	764604180	4195	4190	4195	4190	497
247	20230915	143500	762519635	4190	4190	4195	4190	391
248	20230915	143400	760880515	4190	4190	4195	4190	308
249	20230915	143300	759589165	4190	4195	4195	4190	347
250	20230915	143200	758134400	4195	4190	4195	4190	110
251	20230915	143100	757673485	4205	4190	4205	4190	726
252	20230915	143000	754627090	4190	4190	4195	4190	349
253	20230915	142900	753163945	4190	4195	4195	4190	321
254	20230915	142800	751818120	4190	4190	4195	4190	362
255	20230915	142700	750300505	4195	4190	4195	4190	320
256	20230915	142600	748958870	4190	4195	4195	4190	351
257	20230915	142500	747487350	4190	4195	4195	4190	145
258	20230915	142400	746879790	4190	4190	4195	4190	368
259	20230915	142300	745337035	4190	4190	4195	4190	384
260	20230915	142200	743727245	4190	4190	4195	4190	319
261	20230915	142100	742389805	4190	4190	4190	4185	289
262	20230915	142000	741179250	4185	4185	4190	4185	205
263	20230915	141900	740321320	4180	4185	4185	4180	350
264	20230915	141800	738857490	4185	4180	4185	4180	341
265	20230915	141700	737431510	4185	4180	4185	4180	310
266	20230915	141600	736134880	4180	4175	4185	4175	217
267	20230915	141500	735228370	4180	4175	4180	4175	138
268	20230915	141400	734652215	4175	4175	4180	4175	184
269	20230915	141300	733883990	4180	4170	4180	4165	234
270	20230915	141200	732908660	4165	4175	4175	4165	1524
271	20230915	141100	726547410	4175	4175	4180	4175	176
272	20230915	141000	725812605	4175	4175	4180	4175	268
273	20230915	140900	724693700	4175	4175	4175	4175	351
274	20230915	140800	723228275	4190	4190	4195	4190	1492
275	20230915	140700	716975960	4190	4190	4195	4190	391
276	20230915	140600	715336590	4190	4195	4195	4190	1069
277	20230915	140500	710852340	4190	4190	4195	4190	222
278	20230915	140400	709922155	4185	4185	4200	4185	2359
279	20230915	140300	700015790	4185	4180	4185	4180	192
280	20230915	140200	699212985	4180	4175	4180	4175	208
281	20230915	140100	698344100	4175	4170	4175	4170	480
282	20230915	140000	696341950	4175	4175	4175	4175	177
283	20230915	135900	695602975	4175	4170	4175	4170	214
284	20230915	135800	694710255	4175	4175	4180	4175	117
285	20230915	135700	694221775	4175	4170	4175	4170	211
286	20230915	135600	693341590	4175	4185	4185	4175	1847
287	20230915	135500	685611955	4185	4190	4190	4185	181
288	20230915	135400	684854460	4185	4185	4185	4185	146
289	20230915	135300	684243450	4185	4185	4195	4185	234
290	20230915	135200	683263405	4185	4190	4190	4185	206
291	20230915	135100	682400460	4195	4210	4210	4195	5235
292	20230915	135000	660386465	4205	4205	4210	4205	178
293	20230915	134900	659637970	4210	4205	4210	4205	308
294	20230915	134800	658342000	4205	4205	4210	4205	545
295	20230915	134700	656048445	4210	4205	4210	4205	309
296	20230915	134600	654748265	4205	4205	4210	4205	395
297	20230915	134500	653086455	4205	4205	4210	4205	347
298	20230915	134400	651626490	4205	4210	4210	4205	645
299	20230915	134300	648911770	4205	4205	4210	4205	189
300	20230915	134200	648116970	4210	4200	4210	4200	454
301	20230915	134100	646207245	4200	4200	4205	4200	352
302	20230915	134000	644728015	4200	4200	4205	4200	340
303	20230915	133900	643299175	4200	4200	4205	4200	338
304	20230915	133800	641878600	4200	4200	4205	4200	935
305	20230915	133700	637950270	4200	4205	4205	4200	306
306	20230915	133600	636664240	4200	4195	4200	4195	708
307	20230915	133500	633690995	4195	4190	4195	4190	172
308	20230915	133400	632969985	4190	4190	4190	4190	181
309	20230915	133300	632211595	4190	4190	4195	4190	177
310	20230915	133200	631469955	4190	4190	4190	4190	188
311	20230915	133100	630682235	4190	4190	4190	4190	182
312	20230915	133000	629919655	4195	4215	4215	4195	1523
313	20230915	132900	623507945	4210	4210	4210	4210	1763
314	20230915	132800	616085715	4210	4215	4215	4210	319
315	20230915	132700	614741890	4210	4210	4215	4210	238
316	20230915	132600	613739610	4215	4215	4215	4215	63
317	20230915	132500	613474065	4210	4210	4215	4210	3266
318	20230915	132400	599722875	4210	4215	4215	4210	173
319	20230915	132300	598993715	4215	4215	4215	4215	167
320	20230915	132200	598289810	4205	4205	4205	4205	0
321	20230915	132100	598289810	4205	4205	4205	4200	484
322	20230915	132000	596255190	4205	4205	4205	4205	400
323	20230915	131900	594573190	4205	4205	4205	4205	1
324	20230915	131800	594568985	4205	4205	4205	4205	0
325	20230915	131700	594568985	4205	4200	4205	4195	360
326	20230915	131600	593055920	4200	4205	4205	4200	643
327	20230915	131500	590352110	4205	4205	4205	4205	358
328	20230915	131400	588846720	4215	4215	4215	4210	536
329	20230915	131300	586589145	4185	4210	4210	4185	1130
330	20230915	131200	581844475	4210	4220	4220	4210	1022
331	20230915	131100	577540715	4215	4220	4220	4215	562
332	20230915	131000	575171055	4215	4220	4220	4215	978
333	20230915	130900	571048525	4220	4225	4225	4220	347
334	20230915	130800	569582950	4205	4225	4225	4205	1104
335	20230915	130700	564930670	4230	4230	4230	4220	6573
336	20230915	130600	537157955	4230	4200	4230	4200	13112
337	20230915	130500	482033400	4200	4195	4200	4195	467
338	20230915	130400	480072505	4200	4200	4200	4195	417
339	20230915	130300	478321205	4200	4195	4200	4195	294
340	20230915	130200	477086410	4195	4195	4200	4190	2487
341	20230915	130100	466662335	4190	4185	4200	4185	4041
342	20230915	130000	449696710	4190	4195	4195	4190	171
343	20230915	125900	448979390	4190	4190	4190	4190	367
344	20230915	125800	447441660	4190	4190	4190	4190	166
345	20230915	125700	446746120	4190	4190	4190	4190	196
346	20230915	125600	445924880	4190	4190	4190	4185	274
347	20230915	125500	444776860	4190	4185	4190	4185	171
348	20230915	125400	444060395	4190	4185	4190	4185	328
349	20230915	125300	442686590	4190	4190	4190	4190	166
350	20230915	125200	441991050	4185	4185	4185	4185	684
351	20230915	125100	439128510	4185	4185	4185	4185	134
352	20230915	125000	438567720	4180	4185	4185	4180	21
353	20230915	124900	438479935	4180	4180	4180	4180	3
354	20230915	124800	438467395	4180	4185	4185	4180	1053
355	20230915	124700	434060690	4185	4185	4185	4185	0
356	20230915	124600	434060690	4185	4185	4185	4185	325
357	20230915	124500	432700565	4185	4190	4190	4185	1742
358	20230915	124400	425403170	4190	4195	4195	4190	575
359	20230915	124300	422993865	4195	4195	4195	4195	166
360	20230915	124200	422297495	4195	4195	4200	4195	3920
361	20230915	124100	405848645	4200	4190	4200	4190	181
362	20230915	124000	405088585	4200	4190	4200	4190	670
363	20230915	123900	402279585	4195	4195	4195	4195	629
364	20230915	123800	399640930	4190	4190	4195	4190	817
365	20230915	123700	396216865	4195	4195	4195	4195	352
366	20230915	123600	394740225	4195	4190	4195	4190	533
367	20230915	123500	392506950	4190	4190	4190	4190	170
368	20230915	123400	391794650	4190	4190	4190	4190	423
369	20230915	123300	390022280	4190	4190	4195	4190	242
370	20230915	123200	389007470	4190	4195	4200	4190	2612
371	20230915	123100	378049255	4200	4190	4200	4190	4258
372	20230915	123000	360200055	4190	4190	4190	4190	366
373	20230915	122900	358666515	4185	4185	4190	4185	933
374	20230915	122800	354761405	4185	4185	4190	4180	1369
375	20230915	122700	349031045	4175	4165	4180	4165	256
376	20230915	122600	347961505	4185	4180	4185	4180	1335
377	20230915	122500	342377095	4170	4185	4185	4170	2318
378	20230915	122400	332687040	4185	4180	4185	4180	151
379	20230915	122300	332055150	4180	4180	4180	4180	30
380	20230915	122200	331929750	4180	4180	4185	4180	40
381	20230915	122100	331762545	4180	4175	4185	4175	1184
382	20230915	122000	326813545	4180	4180	4180	4180	1633
383	20230915	121900	319987605	4185	4180	4185	4180	957
384	20230915	121800	315986510	4185	4185	4185	4180	1267
385	20230915	121700	310689545	4185	4170	4185	4170	3363
386	20230915	121600	296640675	4170	4170	4170	4170	166
387	20230915	121500	295948455	4165	4165	4165	4165	0
388	20230915	121400	295948455	4165	4165	4165	4165	173
389	20230915	121300	295227910	4165	4170	4170	4165	154
390	20230915	121200	294585780	4170	4170	4170	4160	241
391	20230915	121100	293582600	4165	4170	4170	4165	3464
392	20230915	121000	279137725	4180	4180	4180	4180	436
393	20230915	120900	277315245	4180	4180	4180	4180	208
394	20230915	120800	276445805	4180	4160	4180	4160	2483
395	20230915	120700	266086415	4160	4155	4160	4155	763
396	20230915	120600	262914785	4150	4145	4150	4145	1320
397	20230915	120500	257439470	4140	4140	4140	4140	358
398	20230915	120400	255957350	4140	4140	4140	4140	500
399	20230915	120300	253887350	4140	4145	4145	4140	501
400	20230915	120200	251813205	4145	4145	4145	4145	114
401	20230915	120100	251340675	4145	4150	4150	4145	712
402	20230915	120000	248386145	4145	4150	4155	4140	3628
403	20230915	115900	233332615	4150	4150	4155	4150	1891
404	20230915	115800	225484130	4155	4155	4155	4150	1639
405	20230915	115700	218680585	4155	4150	4155	4150	1027
406	20230915	115600	214417705	4150	4135	4150	4135	2691
407	20230915	115500	203273770	4135	4130	4135	4130	466
408	20230915	115400	201348360	4140	4135	4140	4135	201
409	20230915	115300	200516395	4135	4135	4135	4130	1483
410	20230915	115200	194388210	4135	4135	4135	4135	166
411	20230915	115100	193701800	4135	4130	4135	4130	191
412	20230915	115000	192912100	4135	4135	4135	4135	0
413	20230915	114900	192912100	4135	4130	4135	4130	308
414	20230915	114800	191639230	4130	4125	4130	4125	168
415	20230915	114700	190945400	4125	4120	4130	4115	1765
416	20230915	114600	183672415	4115	4115	4115	4115	287
417	20230915	114500	182491410	4110	4105	4115	4105	915
418	20230915	114400	178734015	4110	4110	4110	4110	322
419	20230915	114300	177410595	4105	4105	4105	4105	30
420	20230915	114200	177287445	4110	4110	4110	4110	1985
421	20230915	114100	169129095	4115	4110	4115	4110	951
422	20230915	114000	165217990	4115	4115	4115	4115	0
423	20230915	113900	165217990	4115	4115	4115	4115	332
424	20230915	113800	163851810	4115	4115	4120	4105	5188
425	20230915	113700	142502370	4115	4115	4120	4115	1075
426	20230915	113600	138078730	4115	4100	4115	4100	4192
427	20230915	113500	120873410	4100	4100	4100	4100	23
428	20230915	113400	120779110	4095	4095	4095	4095	1662
429	20230915	113300	113973220	4095	4095	4095	4095	166
430	20230915	113200	113293450	4095	4095	4095	4095	167
431	20230915	113100	112609585	4090	4090	4090	4090	820
432	20230915	113000	109255785	4090	4085	4090	4085	476
433	20230915	112900	107310445	4090	4090	4090	4090	167
434	20230915	112800	106627415	4085	4090	4090	4085	171
435	20230915	112700	105928055	4085	4085	4085	4085	0
436	20230915	112600	105928055	4085	4075	4085	4075	5490
437	20230915	112500	83544750	4075	4075	4075	4075	20
438	20230915	112400	83463250	4075	4075	4075	4075	11
439	20230915	112300	83418425	4075	4075	4075	4075	10
440	20230915	112200	83377675	4075	4070	4075	4070	39
441	20230915	112100	83218810	4075	4075	4075	4075	0
442	20230915	112000	83218810	4075	4075	4075	4075	1
443	20230915	111900	83214735	4070	4070	4070	4070	0
444	20230915	111800	83214735	4070	4070	4070	4070	0
445	20230915	111700	83214735	4070	4070	4070	4070	29
446	20230915	111600	83096705	4065	4065	4070	4065	817
447	20230915	111500	79775595	4070	4070	4070	4070	0
448	20230915	111400	79775595	4070	4070	4070	4070	20
449	20230915	111300	79694195	4070	4070	4070	4070	983
450	20230915	111200	75693385	4070	4070	4070	4070	0
451	20230915	111100	75693385	4070	4070	4070	4070	300
452	20230915	111000	74472385	4075	4075	4075	4075	0
453	20230915	110900	74472385	4075	4075	4075	4075	10
454	20230915	110800	74431635	4070	4070	4070	4070	0
455	20230915	110700	74431635	4070	4070	4070	4070	0
456	20230915	110600	74431635	4070	4070	4070	4070	0
457	20230915	110500	74431635	4070	4070	4070	4070	0
458	20230915	110400	74431635	4070	4070	4070	4070	1
459	20230915	110300	74427565	4075	4075	4075	4075	1
460	20230915	110200	74423490	4075	4075	4075	4075	1
461	20230915	110100	74419415	4075	4075	4075	4075	10
462	20230915	110000	74378665	4075	4070	4075	4070	171
463	20230915	105900	73682690	4070	4070	4070	4070	209
464	20230915	105800	72832060	4070	4070	4070	4070	0
465	20230915	105700	72832060	4070	4070	4070	4070	534
466	20230915	105600	70658680	4070	4070	4070	4070	51
467	20230915	105500	70451110	4075	4075	4075	4075	0
468	20230915	105400	70451110	4075	4075	4075	4075	18
469	20230915	105300	70377760	4070	4070	4070	4070	0
470	20230915	105200	70377760	4070	4070	4070	4070	0
471	20230915	105100	70377760	4070	4070	4070	4070	40
472	20230915	105000	70214960	4070	4065	4070	4065	510
473	20230915	104900	68141010	4065	4070	4070	4065	20
474	20230915	104800	68059660	4075	4060	4075	4060	504
475	20230915	104700	66013270	4060	4060	4060	4060	10
476	20230915	104600	65972670	4075	4075	4075	4075	1
477	20230915	104500	65968595	4075	4075	4075	4075	30
478	20230915	104400	65846345	4075	4075	4075	4075	1
479	20230915	104300	65842270	4060	4070	4070	4060	651
480	20230915	104200	63199065	4075	4075	4075	4075	41
481	20230915	104100	63031990	4075	4075	4075	4075	0
482	20230915	104000	63031990	4075	4075	4075	4075	0
483	20230915	103900	63031990	4075	4075	4075	4075	0
484	20230915	103800	63031990	4075	4075	4075	4075	3
485	20230915	103700	63019765	4065	4065	4065	4065	0
486	20230915	103600	63019765	4065	4065	4065	4065	0
487	20230915	103500	63019765	4065	4065	4065	4065	100
488	20230915	103400	62613265	4065	4070	4070	4065	37
489	20230915	103300	62462710	4075	4075	4075	4075	10
490	20230915	103200	62421960	4080	4080	4080	4080	0
491	20230915	103100	62421960	4080	4080	4080	4080	0
492	20230915	103000	62421960	4080	4080	4080	4080	0
493	20230915	102900	62421960	4080	4080	4080	4080	0
494	20230915	102800	62421960	4080	4080	4080	4080	0
495	20230915	102700	62421960	4080	4080	4080	4080	0
496	20230915	102600	62421960	4080	4080	4080	4080	59
497	20230915	102500	62181240	4080	4080	4080	4080	0
498	20230915	102400	62181240	4080	4080	4080	4080	1
499	20230915	102300	62177160	4070	4070	4070	4070	0
500	20230915	102200	62177160	4070	4070	4070	4070	0
501	20230915	102100	62177160	4070	4070	4070	4070	0
502	20230915	102000	62177160	4070	4070	4070	4070	90
503	20230915	101900	61810860	4080	4080	4080	4080	0
504	20230915	101800	61810860	4080	4080	4080	4080	45
505	20230915	101700	61627260	4080	4080	4080	4080	0
506	20230915	101600	61627260	4080	4080	4080	4080	25
507	20230915	101500	61525260	4085	4085	4085	4085	4
508	20230915	101400	61508920	4085	4085	4085	4085	0
509	20230915	101300	61508920	4085	4085	4085	4085	20
510	20230915	101200	61427220	4085	4085	4085	4085	0
511	20230915	101100	61427220	4085	4085	4085	4085	0
512	20230915	101000	61427220	4085	4085	4085	4085	1
513	20230915	100900	61423135	4070	4070	4070	4070	10
514	20230915	100800	61382435	4070	4070	4070	4070	4
515	20230915	100700	61366155	4070	4070	4070	4070	25
516	20230915	100600	61264405	4075	4085	4085	4075	51
517	20230915	100500	61056570	4080	4080	4080	4080	4284
518	20230915	100400	43577850	4080	4080	4080	4080	0
519	20230915	100300	43577850	4080	4090	4090	4080	1672
520	20230915	100200	36752525	4085	4090	4090	4085	111
521	20230915	100100	36298540	4090	4090	4090	4090	0
522	20230915	100000	36298540	4090	4090	4090	4090	0
523	20230915	095900	36298540	4090	4090	4090	4090	101
524	20230915	095800	35885450	4085	4080	4085	4080	1328
525	20230915	095700	30462600	4080	4075	4080	4065	497
526	20230915	095600	28440435	4080	4080	4080	4080	10
527	20230915	095500	28399635	4080	4080	4080	4080	10
528	20230915	095400	28358835	4080	4080	4080	4075	211
529	20230915	095300	27498605	4080	4080	4080	4080	1
530	20230915	095200	27494525	4075	4075	4075	4075	0
531	20230915	095100	27494525	4075	4075	4075	4075	0
532	20230915	095000	27494525	4075	4075	4075	4075	60
533	20230915	094900	27250025	4075	4075	4075	4075	470
534	20230915	094800	25334775	4075	4075	4075	4075	55
535	20230915	094700	25110650	4075	4075	4075	4075	104
536	20230915	094600	24686850	4075	4075	4080	4075	689
537	20230915	094500	21878820	4080	4080	4080	4080	0
538	20230915	094400	21878820	4080	4080	4080	4080	0
539	20230915	094300	21878820	4080	4075	4080	4075	369
540	20230915	094200	20373945	4075	4070	4075	4070	215
541	20230915	094100	19498820	4075	4075	4075	4075	0
542	20230915	094000	19498820	4075	4075	4075	4075	13
543	20230915	093900	19445845	4075	4075	4075	4075	13
544	20230915	093800	19392870	4075	4075	4075	4075	59
545	20230915	093700	19152445	4065	4065	4065	4065	0
546	20230915	093600	19152445	4065	4065	4065	4065	50
547	20230915	093500	18949195	4075	4075	4075	4075	101
548	20230915	093400	18537620	4075	4075	4075	4075	0
549	20230915	093300	18537620	4075	4075	4075	4075	1
550	20230915	093200	18533545	4075	4070	4075	4070	209
551	20230915	093100	17682905	4070	4070	4070	4070	34
552	20230915	093000	17544525	4070	4070	4070	4070	11
553	20230915	092900	17499755	4075	4075	4075	4075	10
554	20230915	092800	17459005	4075	4075	4075	4075	1
555	20230915	092700	17454930	4075	4075	4075	4075	0
556	20230915	092600	17454930	4075	4075	4075	4075	0
557	20230915	092500	17454930	4075	4075	4075	4075	1
558	20230915	092400	17450855	4080	4080	4080	4080	4
559	20230915	092300	17434535	4080	4080	4080	4080	46
560	20230915	092200	17246855	4060	4080	4080	4060	32
561	20230915	092100	17116315	4080	4080	4080	4080	0
562	20230915	092000	17116315	4080	4070	4080	4070	80
563	20230915	091900	16790415	4075	4080	4080	4075	47
564	20230915	091800	16598660	4075	4075	4075	4075	240
565	20230915	091700	15620660	4075	4075	4075	4075	302
566	20230915	091600	14390010	4075	4075	4075	4065	239
567	20230915	091500	13417225	4075	4075	4075	4065	216
568	20230915	091400	12537835	4075	4065	4075	4065	230
569	20230915	091300	11601820	4070	4070	4070	4070	1
570	20230915	091200	11597750	4075	4075	4075	4075	5
571	20230915	091100	11577375	4070	4070	4070	4070	2
572	20230915	091000	11569235	4065	4065	4065	4065	101
573	20230915	090900	11158670	4020	4070	4070	4020	1642
574	20230915	090800	4546440	4070	4065	4070	4065	20
575	20230915	090700	4465135	4070	4075	4075	4070	12
576	20230915	090600	4416285	4075	4080	4080	4075	76
577	20230915	090500	4106210	4085	4080	4085	4080	10
578	20230915	090400	4065385	4075	4075	4075	4075	80
579	20230915	090300	3739385	4075	4070	4075	4070	111
580	20230915	090200	3287520	4070	4070	4070	4070	1
581	20230915	090100	3283450	4060	4060	4060	4060	0
582	20230915	090000	3283450	4060	4030	4060	4030	714