KissMeData/048770/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191700	1403817870	4075	4075	4075	4075	7674
3	20230915	191600	1403817870	4075	4075	4075	4075	0
4	20230915	191500	1403817870	4075	4075	4075	4075	0
5	20230915	191400	1403817870	4075	4075	4075	4075	0
6	20230915	191300	1403817870	4075	4075	4075	4075	0
7	20230915	191200	1403817870	4075	4075	4075	4075	0
8	20230915	191100	1403817870	4075	4075	4075	4075	0
9	20230915	191000	1403817870	4075	4075	4075	4075	0
10	20230915	190900	1403817870	4075	4075	4075	4075	0
11	20230915	190800	1403817870	4075	4075	4075	4075	0
12	20230915	190700	1403817870	4075	4075	4075	4075	0
13	20230915	190600	1403817870	4075	4075	4075	4075	0
14	20230915	190500	1403817870	4075	4075	4075	4075	0
15	20230915	190400	1403817870	4075	4075	4075	4075	0
16	20230915	190300	1403817870	4075	4075	4075	4075	0
17	20230915	190200	1403817870	4075	4075	4075	4075	0
18	20230915	190100	1403817870	4075	4075	4075	4075	0
19	20230915	190000	1403817870	4075	4075	4075	4075	0
20	20230915	185900	1403817870	4075	4075	4075	4075	0
21	20230915	185800	1403817870	4075	4075	4075	4075	0
22	20230915	185700	1403817870	4075	4075	4075	4075	0
23	20230915	185600	1403817870	4075	4075	4075	4075	0
24	20230915	185500	1403817870	4075	4075	4075	4075	0
25	20230915	185400	1403817870	4075	4075	4075	4075	0
26	20230915	185300	1403817870	4075	4075	4075	4075	0
27	20230915	185200	1403817870	4075	4075	4075	4075	0
28	20230915	185100	1403817870	4075	4075	4075	4075	0
29	20230915	185000	1403817870	4075	4075	4075	4075	0
30	20230915	184900	1403817870	4075	4075	4075	4075	0
31	20230915	184800	1403817870	4075	4075	4075	4075	0
32	20230915	184700	1403817870	4075	4075	4075	4075	7674
33	20230915	184600	1403817870	4075	4075	4075	4075	0
34	20230915	184500	1403817870	4075	4075	4075	4075	0
35	20230915	184400	1403817870	4075	4075	4075	4075	0
36	20230915	184300	1403817870	4075	4075	4075	4075	0
37	20230915	184200	1403817870	4075	4075	4075	4075	0
38	20230915	184100	1403817870	4075	4075	4075	4075	0
39	20230915	184000	1403817870	4075	4075	4075	4075	0
40	20230915	183900	1403817870	4075	4075	4075	4075	0
41	20230915	183800	1403817870	4075	4075	4075	4075	0
42	20230915	183700	1403817870	4075	4075	4075	4075	0
43	20230915	183600	1403817870	4075	4075	4075	4075	0
44	20230915	183500	1403817870	4075	4075	4075	4075	0
45	20230915	183400	1403817870	4075	4075	4075	4075	0
46	20230915	183300	1403817870	4075	4075	4075	4075	0
47	20230915	183200	1403817870	4075	4075	4075	4075	0
48	20230915	183100	1403817870	4075	4075	4075	4075	0
49	20230915	183000	1403817870	4075	4075	4075	4075	0
50	20230915	182900	1403817870	4075	4075	4075	4075	0
51	20230915	182800	1403817870	4075	4075	4075	4075	0
52	20230915	182700	1403817870	4075	4075	4075	4075	0
53	20230915	182600	1403817870	4075	4075	4075	4075	0
54	20230915	182500	1403817870	4075	4075	4075	4075	0
55	20230915	182400	1403817870	4075	4075	4075	4075	0
56	20230915	182300	1403817870	4075	4075	4075	4075	0
57	20230915	182200	1403817870	4075	4075	4075	4075	0
58	20230915	182100	1403817870	4075	4075	4075	4075	0
59	20230915	182000	1403817870	4075	4075	4075	4075	0
60	20230915	181900	1403817870	4075	4075	4075	4075	0
61	20230915	181800	1403817870	4075	4075	4075	4075	0
62	20230915	181700	1403817870	4075	4075	4075	4075	7674
63	20230915	181600	1403817870	4075	4075	4075	4075	0
64	20230915	181500	1403817870	4075	4075	4075	4075	0
65	20230915	181400	1403817870	4075	4075	4075	4075	0
66	20230915	181300	1403817870	4075	4075	4075	4075	0
67	20230915	181200	1403817870	4075	4075	4075	4075	0
68	20230915	181100	1403817870	4075	4075	4075	4075	0
69	20230915	181000	1403817870	4075	4075	4075	4075	0
70	20230915	180900	1403817870	4075	4075	4075	4075	0
71	20230915	180800	1403817870	4075	4075	4075	4075	0
72	20230915	180700	1403817870	4075	4075	4075	4075	0
73	20230915	180600	1403817870	4075	4075	4075	4075	0
74	20230915	180500	1403817870	4075	4075	4075	4075	0
75	20230915	180400	1403817870	4075	4075	4075	4075	0
76	20230915	180300	1403817870	4075	4075	4075	4075	0
77	20230915	180200	1403817870	4075	4075	4075	4075	0
78	20230915	180100	1403817870	4075	4075	4075	4075	0
79	20230915	180000	1403817870	4075	4075	4075	4075	0
80	20230915	175900	1403817870	4075	4075	4075	4075	0
81	20230915	175800	1403817870	4075	4075	4075	4075	0
82	20230915	175700	1403817870	4075	4075	4075	4075	0
83	20230915	175600	1403817870	4075	4075	4075	4075	0
84	20230915	175500	1403817870	4075	4075	4075	4075	0
85	20230915	175400	1403817870	4075	4075	4075	4075	0
86	20230915	175300	1403817870	4075	4075	4075	4075	0
87	20230915	175200	1403817870	4075	4075	4075	4075	0
88	20230915	175100	1403817870	4075	4075	4075	4075	0
89	20230915	175000	1403817870	4075	4075	4075	4075	0
90	20230915	174900	1403817870	4075	4075	4075	4075	0
91	20230915	174800	1403817870	4075	4075	4075	4075	0
92	20230915	174700	1403817870	4075	4075	4075	4075	7674
93	20230915	174600	1403817870	4075	4075	4075	4075	0
94	20230915	174500	1403817870	4075	4075	4075	4075	0
95	20230915	174400	1403817870	4075	4075	4075	4075	0
96	20230915	174300	1403817870	4075	4075	4075	4075	0
97	20230915	174200	1403817870	4075	4075	4075	4075	0
98	20230915	174100	1403817870	4075	4075	4075	4075	0
99	20230915	174000	1403817870	4075	4075	4075	4075	0
100	20230915	173900	1403817870	4075	4075	4075	4075	0
101	20230915	173800	1403817870	4075	4075	4075	4075	0
102	20230915	173700	1403817870	4075	4075	4075	4075	0
103	20230915	173600	1403817870	4075	4075	4075	4075	0
104	20230915	173500	1403817870	4075	4075	4075	4075	0
105	20230915	173400	1403817870	4075	4075	4075	4075	0
106	20230915	173300	1403817870	4075	4075	4075	4075	0
107	20230915	173200	1403817870	4075	4075	4075	4075	0
108	20230915	173100	1403817870	4075	4075	4075	4075	0
109	20230915	173000	1403817870	4075	4075	4075	4075	0
110	20230915	172900	1403817870	4075	4075	4075	4075	0
111	20230915	172800	1403817870	4075	4075	4075	4075	0
112	20230915	172700	1403817870	4075	4075	4075	4075	0
113	20230915	172600	1403817870	4075	4075	4075	4075	0
114	20230915	172500	1403817870	4075	4075	4075	4075	0
115	20230915	172400	1403817870	4075	4075	4075	4075	0
116	20230915	172300	1403817870	4075	4075	4075	4075	0
117	20230915	172200	1403817870	4075	4075	4075	4075	0
118	20230915	172100	1403817870	4075	4075	4075	4075	0
119	20230915	172000	1403817870	4075	4075	4075	4075	0
120	20230915	171900	1403817870	4075	4075	4075	4075	0
121	20230915	171800	1403817870	4075	4075	4075	4075	0
122	20230915	171700	1403817870	4075	4075	4075	4075	7674
123	20230915	171600	1403817870	4075	4075	4075	4075	0
124	20230915	171500	1403817870	4075	4075	4075	4075	0
125	20230915	171400	1403817870	4075	4075	4075	4075	0
126	20230915	171300	1403817870	4075	4075	4075	4075	0
127	20230915	171200	1403817870	4075	4075	4075	4075	0
128	20230915	171100	1403817870	4075	4075	4075	4075	0
129	20230915	171000	1403817870	4075	4075	4075	4075	0
130	20230915	170900	1403817870	4075	4075	4075	4075	0
131	20230915	170800	1403817870	4075	4075	4075	4075	0
132	20230915	170700	1403817870	4075	4075	4075	4075	0
133	20230915	170600	1403817870	4075	4075	4075	4075	0
134	20230915	170500	1403817870	4075	4075	4075	4075	0
135	20230915	170400	1403817870	4075	4075	4075	4075	0
136	20230915	170300	1403817870	4075	4075	4075	4075	0
137	20230915	170200	1403817870	4075	4075	4075	4075	0
138	20230915	170100	1403817870	4075	4075	4075	4075	0
139	20230915	170000	1403817870	4075	4075	4075	4075	0
140	20230915	165900	1403817870	4075	4075	4075	4075	0
141	20230915	165800	1403817870	4075	4075	4075	4075	0
142	20230915	165700	1403817870	4075	4075	4075	4075	0
143	20230915	165600	1403817870	4075	4075	4075	4075	0
144	20230915	165500	1403817870	4075	4075	4075	4075	0
145	20230915	165400	1403817870	4075	4075	4075	4075	0
146	20230915	165300	1403817870	4075	4075	4075	4075	0
147	20230915	165200	1403817870	4075	4075	4075	4075	0
148	20230915	165100	1403817870	4075	4075	4075	4075	0
149	20230915	165000	1403817870	4075	4075	4075	4075	0
150	20230915	164900	1403817870	4075	4075	4075	4075	0
151	20230915	164800	1403817870	4075	4075	4075	4075	0
152	20230915	164700	1403817870	4075	4075	4075	4075	7674
153	20230915	164600	1403817870	4075	4075	4075	4075	0
154	20230915	164500	1403817870	4075	4075	4075	4075	0
155	20230915	164400	1403817870	4075	4075	4075	4075	0
156	20230915	164300	1403817870	4075	4075	4075	4075	0
157	20230915	164200	1403817870	4075	4075	4075	4075	0
158	20230915	164100	1403817870	4075	4075	4075	4075	0
159	20230915	164000	1403817870	4075	4075	4075	4075	0
160	20230915	163900	1403817870	4075	4075	4075	4075	0
161	20230915	163800	1403817870	4075	4075	4075	4075	0
162	20230915	163700	1403817870	4075	4075	4075	4075	0
163	20230915	163600	1403817870	4075	4075	4075	4075	0
164	20230915	163500	1403817870	4075	4075	4075	4075	0
165	20230915	163400	1403817870	4075	4075	4075	4075	0
166	20230915	163300	1403817870	4075	4075	4075	4075	0
167	20230915	163200	1403817870	4075	4075	4075	4075	0
168	20230915	163100	1403817870	4075	4075	4075	4075	0
169	20230915	163000	1403817870	4075	4075	4075	4075	0
170	20230915	162900	1403817870	4075	4075	4075	4075	0
171	20230915	162800	1403817870	4075	4075	4075	4075	0
172	20230915	162700	1403817870	4075	4075	4075	4075	0
173	20230915	162600	1403817870	4075	4075	4075	4075	0
174	20230915	162500	1403817870	4075	4075	4075	4075	0
175	20230915	162400	1403817870	4075	4075	4075	4075	0
176	20230915	162300	1403817870	4075	4075	4075	4075	0
177	20230915	162200	1403817870	4075	4075	4075	4075	0
178	20230915	162100	1403817870	4075	4075	4075	4075	0
179	20230915	162000	1403817870	4075	4075	4075	4075	0
180	20230915	161900	1403817870	4075	4075	4075	4075	0
181	20230915	161800	1403817870	4075	4075	4075	4075	0
182	20230915	161700	1403817870	4075	4075	4075	4075	7674
183	20230915	161600	1403817870	4075	4075	4075	4075	0
184	20230915	161500	1403817870	4075	4075	4075	4075	0
185	20230915	161400	1403817870	4075	4075	4075	4075	0
186	20230915	161300	1403817870	4075	4075	4075	4075	0
187	20230915	161200	1403817870	4075	4075	4075	4075	0
188	20230915	161100	1403817870	4075	4075	4075	4075	0
189	20230915	161000	1403817870	4075	4075	4075	4075	0
190	20230915	160900	1403817870	4075	4075	4075	4075	0
191	20230915	160800	1403817870	4075	4075	4075	4075	0
192	20230915	160700	1403817870	4075	4075	4075	4075	0
193	20230915	160600	1403817870	4075	4075	4075	4075	0
194	20230915	160500	1403817870	4075	4075	4075	4075	0
195	20230915	160400	1403817870	4075	4075	4075	4075	0
196	20230915	160300	1403817870	4075	4075	4075	4075	0
197	20230915	160200	1403817870	4075	4075	4075	4075	0
198	20230915	160100	1403817870	4075	4075	4075	4075	0
199	20230915	160000	1403817870	4075	4075	4075	4075	0
200	20230915	155900	1403817870	4075	4075	4075	4075	0
201	20230915	155800	1403817870	4075	4075	4075	4075	0
202	20230915	155700	1403817870	4075	4075	4075	4075	0
203	20230915	155600	1403817870	4075	4075	4075	4075	0
204	20230915	155500	1403817870	4075	4075	4075	4075	0
205	20230915	155400	1403817870	4075	4075	4075	4075	0
206	20230915	155300	1403817870	4075	4075	4075	4075	0
207	20230915	155200	1403817870	4075	4075	4075	4075	0
208	20230915	155100	1403817870	4075	4075	4075	4075	0
209	20230915	155000	1403817870	4075	4075	4075	4075	0
210	20230915	154900	1403817870	4075	4075	4075	4075	0
211	20230915	154800	1403817870	4075	4075	4075	4075	0
212	20230915	154700	1403817870	4075	4075	4075	4075	7674
213	20230915	154600	1403817870	4075	4075	4075	4075	0
214	20230915	154500	1403817870	4075	4075	4075	4075	0
215	20230915	154400	1403817870	4075	4075	4075	4075	0
216	20230915	154300	1403817870	4075	4075	4075	4075	0
217	20230915	154200	1403817870	4075	4075	4075	4075	0
218	20230915	154100	1403817870	4075	4075	4075	4075	0
219	20230915	154000	1403817870	4075	4075	4075	4075	0
220	20230915	153900	1403817870	4075	4075	4075	4075	0
221	20230915	153800	1403817870	4075	4075	4075	4075	0
222	20230915	153700	1403817870	4075	4075	4075	4075	0
223	20230915	153600	1403817870	4075	4075	4075	4075	0
224	20230915	153500	1403817870	4075	4075	4075	4075	0
225	20230915	153400	1403817870	4075	4075	4075	4075	0
226	20230915	153300	1403817870	4075	4075	4075	4075	0
227	20230915	153200	1403817870	4075	4075	4075	4075	0
228	20230915	153100	1403817870	4075	4075	4075	4075	0
229	20230915	153000	1403817870	4075	4075	4075	4075	7674
230	20230915	152900	1372546320	4070	4070	4070	4070	0
231	20230915	152800	1372546320	4070	4070	4070	4070	0
232	20230915	152700	1372546320	4070	4070	4070	4070	0
233	20230915	152600	1372546320	4070	4070	4070	4070	0
234	20230915	152500	1372546320	4070	4070	4070	4070	0
235	20230915	152400	1372546320	4070	4070	4070	4070	0
236	20230915	152300	1372546320	4070	4070	4070	4070	0
237	20230915	152200	1372546320	4070	4070	4070	4070	0
238	20230915	152100	1372546320	4070	4070	4070	4070	0
239	20230915	152000	1372546320	4070	4070	4070	4070	0
240	20230915	151900	1372546320	4070	4050	4070	4050	2387
241	20230915	151800	1362851160	4035	4055	4055	4035	1623
242	20230915	151700	1356297605	4055	4055	4055	4040	144
243	20230915	151600	1355713980	4060	4055	4060	4040	851
244	20230915	151500	1352264875	4055	4050	4055	4050	253
245	20230915	151400	1351240050	4055	4050	4055	4050	264
246	20230915	151300	1350170845	4050	4060	4060	4050	367
247	20230915	151200	1348683185	4060	4050	4060	4050	619
248	20230915	151100	1346175675	4050	4040	4050	4040	33
249	20230915	151000	1346042275	4040	4040	4040	4040	120
250	20230915	150900	1345557475	4050	4040	4050	4040	362
251	20230915	150800	1344092495	4035	4035	4035	4035	0
252	20230915	150700	1344092495	4035	4035	4035	4035	22
253	20230915	150600	1344003725	4035	4035	4035	4035	500
254	20230915	150500	1341986225	4050	4035	4050	4035	162
255	20230915	150400	1341332525	4050	4050	4050	4050	5
256	20230915	150300	1341312275	4050	4050	4050	4050	1
257	20230915	150200	1341308225	4030	4030	4030	4030	1
258	20230915	150100	1341304195	4030	4035	4035	4030	547
259	20230915	150000	1339099495	4060	4050	4060	4030	1927
260	20230915	145900	1331293910	4050	4055	4055	4050	669
261	20230915	145800	1328584030	4055	4055	4055	4055	99
262	20230915	145700	1328182585	4055	4060	4060	4055	101
263	20230915	145600	1327773025	4055	4060	4060	4055	15
264	20230915	145500	1327712130	4060	4060	4060	4060	1
265	20230915	145400	1327708070	4060	4055	4060	4055	12
266	20230915	145300	1327659405	4055	4055	4055	4055	44
267	20230915	145200	1327480985	4055	4050	4055	4050	268
268	20230915	145100	1326395525	4050	4050	4055	4050	1063
269	20230915	145000	1322089015	4050	4050	4050	4050	143
270	20230915	144900	1321509865	4050	4050	4060	4050	141
271	20230915	144800	1320938795	4050	4050	4050	4050	2158
272	20230915	144700	1312198895	4060	4060	4060	4060	0
273	20230915	144600	1312198895	4060	4050	4060	4045	428
274	20230915	144500	1310467255	4050	4050	4050	4050	329
275	20230915	144400	1309134805	4045	4050	4050	4045	906
276	20230915	144300	1305465765	4055	4050	4060	4050	43
277	20230915	144200	1305291525	4060	4060	4060	4050	4
278	20230915	144100	1305275305	4055	4060	4060	4055	165
279	20230915	144000	1304606225	4060	4060	4060	4060	0
280	20230915	143900	1304606225	4060	4060	4060	4060	1
281	20230915	143800	1304602165	4055	4055	4055	4055	21
282	20230915	143700	1304517010	4055	4055	4055	4055	1
283	20230915	143600	1304512955	4050	4050	4050	4050	28
284	20230915	143500	1304399555	4055	4060	4060	4055	207
285	20230915	143400	1303559170	4060	4060	4060	4060	0
286	20230915	143300	1303559170	4060	4060	4060	4060	0
287	20230915	143200	1303559170	4060	4060	4060	4060	5
288	20230915	143100	1303538870	4055	4045	4055	4045	707
289	20230915	143000	1300676055	4045	4035	4045	4035	292
290	20230915	142900	1299495325	4040	4040	4045	4035	1535
291	20230915	142800	1293293870	4045	4050	4060	4045	827
292	20230915	142700	1289948540	4050	4050	4050	4050	1
293	20230915	142600	1289944490	4045	4050	4050	4045	561
294	20230915	142500	1287672575	4050	4050	4050	4050	200
295	20230915	142400	1286862575	4060	4060	4060	4060	1
296	20230915	142300	1286858515	4050	4055	4055	4050	403
297	20230915	142200	1285224460	4050	4055	4055	4050	22
298	20230915	142100	1285135300	4055	4055	4055	4055	20
299	20230915	142000	1285054200	4050	4050	4070	4050	2667
300	20230915	141900	1274249450	4050	4060	4060	4050	68
301	20230915	141800	1273973975	4065	4065	4065	4065	10
302	20230915	141700	1273933325	4045	4045	4045	4045	1805
303	20230915	141600	1266632100	4060	4060	4060	4060	0
304	20230915	141500	1266632100	4060	4070	4070	4045	20
305	20230915	141400	1266551160	4070	4070	4070	4045	247
306	20230915	141300	1265551670	4070	4040	4070	4040	621
307	20230915	141200	1263042485	4040	4045	4045	4040	376
308	20230915	141100	1261522275	4045	4050	4050	4045	5
309	20230915	141000	1261502045	4045	4050	4050	4045	115
310	20230915	140900	1261036860	4050	4050	4050	4050	4
311	20230915	140800	1261020660	4050	4055	4055	4050	815
312	20230915	140700	1257719890	4055	4055	4055	4055	523
313	20230915	140600	1255599125	4055	4055	4055	4055	10
314	20230915	140500	1255558575	4065	4065	4065	4065	2
315	20230915	140400	1255550445	4055	4055	4055	4055	21
316	20230915	140300	1255465290	4055	4065	4065	4055	875
317	20230915	140200	1251916640	4065	4070	4070	4065	418
318	20230915	140100	1250217440	4070	4065	4070	4065	185
319	20230915	140000	1249465160	4065	4065	4065	4065	100
320	20230915	135900	1249058660	4075	4075	4075	4075	16
321	20230915	135800	1248993460	4075	4075	4075	4075	25
322	20230915	135700	1248891585	4075	4075	4075	4060	265
323	20230915	135600	1247813660	4075	4060	4075	4060	660
324	20230915	135500	1245133185	4055	4055	4055	4055	400
325	20230915	135400	1243511185	4060	4060	4060	4060	11
326	20230915	135300	1243466525	4060	4060	4060	4060	1
327	20230915	135200	1243462465	4060	4060	4060	4060	0
328	20230915	135100	1243462465	4060	4060	4060	4060	999
329	20230915	135000	1239406525	4075	4075	4075	4075	1
330	20230915	134900	1239402450	4055	4070	4070	4055	270
331	20230915	134800	1238305590	4075	4075	4075	4075	145
332	20230915	134700	1237714715	4075	4060	4075	4060	201
333	20230915	134600	1236898625	4060	4060	4060	4060	1
334	20230915	134500	1236894565	4055	4055	4055	4055	1
335	20230915	134400	1236890510	4075	4075	4075	4060	242
336	20230915	134300	1235907960	4060	4070	4070	4060	612
337	20230915	134200	1233423225	4060	4070	4070	4060	300
338	20230915	134100	1232205110	4075	4075	4075	4075	300
339	20230915	134000	1230982610	4075	4065	4075	4065	2
340	20230915	133900	1230974470	4065	4065	4065	4065	1827
341	20230915	133800	1223547715	4075	4075	4075	4075	0
342	20230915	133700	1223547715	4075	4070	4075	4070	89
343	20230915	133600	1223185480	4065	4070	4070	4065	137
344	20230915	133500	1222628025	4070	4070	4070	4070	6
345	20230915	133400	1222603605	4075	4070	4075	4070	2
346	20230915	133300	1222595460	4070	4075	4075	4070	49
347	20230915	133200	1222395905	4075	4075	4075	4075	0
348	20230915	133100	1222395905	4075	4070	4075	4070	56
349	20230915	133000	1222167955	4070	4070	4070	4070	26
350	20230915	132900	1222062135	4075	4080	4085	4075	74
351	20230915	132800	1221760200	4085	4090	4090	4070	96
352	20230915	132700	1221368785	4090	4090	4090	4090	214
353	20230915	132600	1220493525	4090	4070	4090	4070	1660
354	20230915	132500	1213726105	4050	4050	4050	4050	0
355	20230915	132400	1213726105	4050	4050	4050	4050	0
356	20230915	132300	1213726105	4050	4065	4065	4050	135
357	20230915	132200	1213178090	4070	4070	4070	4070	0
358	20230915	132100	1213178090	4070	4070	4070	4070	1
359	20230915	132000	1213174020	4075	4075	4075	4075	160
360	20230915	131900	1212522020	4075	4075	4075	4075	1
361	20230915	131800	1212517945	4050	4050	4050	4050	0
362	20230915	131700	1212517945	4050	4080	4080	4050	223
363	20230915	131600	1211611250	4070	4070	4075	4070	530
364	20230915	131500	1209452615	4070	4055	4070	4055	4350
365	20230915	131400	1191808435	4050	4050	4050	4050	0
366	20230915	131300	1191808435	4050	4050	4050	4050	0
367	20230915	131200	1191808435	4050	4045	4050	4045	248
368	20230915	131100	1190804080	4035	4035	4045	4035	86
369	20230915	131000	1190457060	4040	4040	4040	4040	3
370	20230915	130900	1190444940	4030	4030	4030	4030	213
371	20230915	130800	1189586550	4030	4050	4050	4025	2002
372	20230915	130700	1181516145	4050	4050	4050	4050	283
373	20230915	130600	1180369995	4050	4050	4050	4050	427
374	20230915	130500	1178640645	4050	4050	4050	4050	0
375	20230915	130400	1178640645	4050	4050	4050	4050	490
376	20230915	130300	1176656145	4055	4050	4055	4050	289
377	20230915	130200	1175484685	4030	4045	4050	4030	371
378	20230915	130100	1173984770	4050	4055	4055	4050	574
379	20230915	130000	1171660055	4050	4050	4050	4050	355
380	20230915	125900	1170222305	4050	4050	4050	4050	88
381	20230915	125800	1169865905	4045	4045	4045	4045	50
382	20230915	125700	1169663655	4050	4040	4050	4040	65
383	20230915	125600	1169401045	4040	4035	4040	4030	302
384	20230915	125500	1168183770	4025	4035	4035	4025	90
385	20230915	125400	1167820920	4040	4035	4040	4030	301
386	20230915	125300	1166607775	4030	4035	4035	4030	250
387	20230915	125200	1165600070	4040	4040	4040	4040	0
388	20230915	125100	1165600070	4040	4050	4050	4040	649
389	20230915	125000	1162977950	4050	4050	4050	4050	449
390	20230915	124900	1161159500	4050	4035	4050	4035	4343
391	20230915	124800	1143609125	4035	4035	4035	4035	24
392	20230915	124700	1143512285	4035	4035	4035	4035	0
393	20230915	124600	1143512285	4035	4035	4035	4035	1
394	20230915	124500	1143508250	4035	4030	4035	4030	423
395	20230915	124400	1141801810	4025	4025	4025	4025	2424
396	20230915	124300	1132045210	4020	4035	4035	4020	1087
397	20230915	124200	1127671590	4035	4040	4040	4030	3359
398	20230915	124100	1114122105	4040	4045	4045	4040	108
399	20230915	124000	1113685685	4045	4045	4045	4045	0
400	20230915	123900	1113685685	4045	4045	4045	4045	0
401	20230915	123800	1113685685	4045	4045	4045	4045	126
402	20230915	123700	1113176015	4040	4045	4045	4040	537
403	20230915	123600	1111005915	4045	4045	4045	4045	453
404	20230915	123500	1109173530	4050	4050	4050	4050	3
405	20230915	123400	1109161380	4050	4050	4050	4050	2
406	20230915	123300	1109153280	4045	4045	4045	4045	41
407	20230915	123200	1108987435	4045	4045	4045	4045	31
408	20230915	123100	1108862040	4045	4045	4045	4045	488
409	20230915	123000	1106888080	4050	4050	4050	4050	17
410	20230915	122900	1106819230	4050	4050	4050	4050	2
411	20230915	122800	1106811130	4050	4050	4050	4050	21
412	20230915	122700	1106726080	4045	4045	4045	4045	11
413	20230915	122600	1106681585	4050	4050	4050	4050	1
414	20230915	122500	1106677535	4040	4045	4045	4040	1510
415	20230915	122400	1100574900	4050	4050	4050	4050	829
416	20230915	122300	1097217450	4055	4055	4055	4055	105
417	20230915	122200	1096791675	4055	4055	4055	4050	29
418	20230915	122100	1096674170	4055	4050	4055	4050	26
419	20230915	122000	1096568865	4050	4050	4050	4050	5
420	20230915	121900	1096548615	4055	4055	4055	4055	1
421	20230915	121800	1096544560	4050	4050	4055	4050	1147
422	20230915	121700	1091899205	4050	4050	4050	4050	5
423	20230915	121600	1091878955	4055	4055	4055	4055	0
424	20230915	121500	1091878955	4055	4045	4055	4045	313
425	20230915	121400	1090612850	4045	4045	4045	4045	212
426	20230915	121300	1089755310	4055	4055	4055	4055	1
427	20230915	121200	1089751255	4045	4050	4050	4045	39
428	20230915	121100	1089593490	4055	4050	4055	4050	101
429	20230915	121000	1089184435	4050	4050	4050	4050	331
430	20230915	120900	1087843885	4050	4045	4050	4045	281
431	20230915	120800	1086707235	4045	4040	4045	4035	601
432	20230915	120700	1084281190	4035	4040	4040	4035	300
433	20230915	120600	1083069940	4045	4045	4045	4045	121
434	20230915	120500	1082580495	4045	4040	4045	4040	880
435	20230915	120400	1079022435	4035	4035	4035	4035	1
436	20230915	120300	1079018400	4030	4040	4040	4030	152
437	20230915	120200	1078405805	4030	4035	4040	4030	491
438	20230915	120100	1076425335	4035	4035	4035	4035	0
439	20230915	120000	1076425335	4035	4035	4035	4035	365
440	20230915	115900	1074952560	4035	4040	4040	4035	13
441	20230915	115800	1074900080	4030	4030	4030	4030	0
442	20230915	115700	1074900080	4030	4030	4030	4030	0
443	20230915	115600	1074900080	4030	4040	4040	4030	1130
444	20230915	115500	1070343190	4030	4030	4030	4030	13
445	20230915	115400	1070290800	4040	4040	4040	4040	0
446	20230915	115300	1070290800	4040	4040	4040	4040	54
447	20230915	115200	1070072640	4040	4040	4040	4040	16
448	20230915	115100	1070008000	4040	4040	4040	4025	831
449	20230915	115000	1066663060	4045	4045	4045	4045	1
450	20230915	114900	1066659015	4025	4025	4025	4025	0
451	20230915	114800	1066659015	4025	4030	4030	4025	270
452	20230915	114700	1065571995	4025	4025	4025	4025	0
453	20230915	114600	1065571995	4025	4030	4030	4025	1220
454	20230915	114500	1060655895	4030	4040	4040	4030	440
455	20230915	114400	1058880255	4040	4040	4040	4040	0
456	20230915	114300	1058880255	4040	4040	4040	4040	400
457	20230915	114200	1057264255	4040	4040	4040	4040	0
458	20230915	114100	1057264255	4040	4040	4040	4040	249
459	20230915	114000	1056258295	4040	4035	4040	4035	1333
460	20230915	113900	1050873350	4035	4035	4035	4035	14
461	20230915	113800	1050816860	4040	4040	4040	4040	1179
462	20230915	113700	1046053700	4045	4045	4045	4045	310
463	20230915	113600	1044799750	4045	4045	4045	4045	170
464	20230915	113500	1044112100	4045	4045	4045	4045	10
465	20230915	113400	1044071650	4045	4045	4045	4045	12
466	20230915	113300	1044023110	4040	4045	4045	4040	65
467	20230915	113200	1043760500	4045	4045	4050	4045	617
468	20230915	113100	1041264715	4050	4050	4050	4045	417
469	20230915	113000	1039575915	4045	4030	4045	4030	2959
470	20230915	112900	1027627565	4030	4035	4035	4030	692
471	20230915	112800	1024838330	4030	4035	4035	4030	501
472	20230915	112700	1022819295	4040	4040	4040	4040	1
473	20230915	112600	1022815255	4025	4035	4035	4025	2002
474	20230915	112500	1014750775	4040	4025	4040	4025	2516
475	20230915	112400	1004591535	4025	4030	4030	4025	196
476	20230915	112300	1003801795	4030	4035	4035	4030	131
477	20230915	112200	1003273840	4035	4025	4035	4025	2398
478	20230915	112100	993608335	4025	4005	4025	4005	3475
479	20230915	112000	979637845	4005	4010	4010	4005	465
480	20230915	111900	977773860	4010	4010	4010	4010	91
481	20230915	111800	977408950	4015	4015	4015	4015	198
482	20230915	111700	976613980	4020	4020	4020	4020	1
483	20230915	111600	976609960	4015	4020	4020	4015	64
484	20230915	111500	976352930	4020	4010	4020	4010	4664
485	20230915	111400	957646795	4010	4010	4010	4005	783
486	20230915	111300	954507065	4005	4010	4010	4005	712
487	20230915	111200	951653925	4010	4005	4010	4005	289
488	20230915	111100	950495485	4005	4005	4005	4005	410
489	20230915	111000	948853435	4000	4000	4000	4000	222
490	20230915	110900	947965435	4000	4010	4010	4000	203
491	20230915	110800	947153415	4000	4010	4010	4000	230
492	20230915	110700	946233330	4010	4005	4010	4005	140
493	20230915	110600	945672625	4005	4000	4005	3995	1346
494	20230915	110500	940289805	4000	3995	4000	3995	1576
495	20230915	110400	933993110	3995	3995	3995	3995	552
496	20230915	110300	931787870	3990	3990	3990	3985	1230
497	20230915	110200	926880205	3990	3990	3990	3985	3078
498	20230915	110100	914613765	3985	3990	3990	3985	475
499	20230915	110000	912718890	3990	3990	3995	3985	716
500	20230915	105900	909863315	3990	3985	3995	3985	3087
501	20230915	105800	897558715	3985	3985	3985	3985	250
502	20230915	105700	896562465	3985	3990	3995	3985	5939
503	20230915	105600	872878815	3990	3990	3995	3990	1137
504	20230915	105500	868342135	3995	4005	4005	3985	15776
505	20230915	105400	805296880	4005	4005	4010	4005	709
506	20230915	105300	802457330	4005	4010	4010	4005	2291
507	20230915	105200	793281455	4010	4010	4010	4005	125
508	20230915	105100	792780450	4010	4005	4010	4000	305
509	20230915	105000	791559510	4010	4010	4010	4010	20
510	20230915	104900	791479310	4015	4015	4015	4015	1
511	20230915	104800	791475295	4010	4005	4015	4000	1504
512	20230915	104700	785450915	4005	4005	4005	4000	212
513	20230915	104600	784601915	4005	4000	4010	4000	630
514	20230915	104500	782079870	4000	4005	4005	4000	480
515	20230915	104400	780157495	4010	4010	4010	4005	1283
516	20230915	104300	775018960	4010	4010	4020	4005	704
517	20230915	104200	772190465	4010	4010	4010	4005	1808
518	20230915	104100	764947615	4020	4010	4020	4005	1176
519	20230915	104000	760234110	4005	4010	4010	4005	714
520	20230915	103900	757373580	4020	4010	4020	4005	13
521	20230915	103800	757321495	4035	4030	4040	4000	44763
522	20230915	103700	577927195	4035	4025	4035	4025	52
523	20230915	103600	577717385	4025	4035	4035	4025	2226
524	20230915	103500	568746530	4030	4030	4030	4030	1133
525	20230915	103400	564180540	4040	4035	4040	4030	4591
526	20230915	103300	545678770	4040	4040	4040	4035	80
527	20230915	103200	545355955	4035	4040	4040	4035	3
528	20230915	103100	545343845	4040	4040	4040	4040	1
529	20230915	103000	545339805	4040	4040	4040	4030	258
530	20230915	102900	544299705	4040	4040	4040	4030	266
531	20230915	102800	543227435	4030	4040	4040	4030	253
532	20230915	102700	542207745	4040	4035	4040	4035	296
533	20230915	102600	541013380	4030	4040	4040	4030	1536
534	20230915	102500	534823285	4040	4040	4040	4040	21
535	20230915	102400	534738445	4040	4035	4040	4030	51
536	20230915	102300	534532880	4040	4040	4040	4035	256
537	20230915	102200	533498700	4045	4045	4045	4045	20
538	20230915	102100	533417800	4045	4035	4045	4035	287
539	20230915	102000	532259415	4045	4035	4045	4030	1758
540	20230915	101900	525170710	4035	4035	4045	4035	1654
541	20230915	101800	518488845	4040	4035	4040	4035	203
542	20230915	101700	517668730	4035	4040	4040	4035	24
543	20230915	101600	517571790	4040	4040	4040	4040	3
544	20230915	101500	517559670	4035	4035	4035	4025	295
545	20230915	101400	516371640	4030	4020	4030	4020	720
546	20230915	101300	513474280	4020	4020	4020	4020	568
547	20230915	101200	511190920	4020	4020	4020	4015	751
548	20230915	101100	508175375	4020	4030	4040	4015	13762
549	20230915	101000	452807560	4030	4035	4035	4030	1109
550	20230915	100900	448335245	4035	4040	4040	4035	14
551	20230915	100800	448278700	4040	4040	4040	4040	100
552	20230915	100700	447874700	4030	4030	4030	4030	1773
553	20230915	100600	440729510	4035	4035	4035	4030	1507
554	20230915	100500	434655105	4030	4030	4030	4030	305
555	20230915	100400	433425955	4030	4035	4035	4030	1981
556	20230915	100300	425441970	4040	4030	4040	4030	820
557	20230915	100200	422137360	4030	4040	4040	4030	1040
558	20230915	100100	417938160	4045	4040	4045	4040	32
559	20230915	100000	417808755	4040	4040	4040	4040	225
560	20230915	095900	416899755	4030	4030	4040	4030	2262
561	20230915	095800	407763385	4040	4040	4040	4030	2054
562	20230915	095700	399475380	4040	4045	4050	4040	566
563	20230915	095600	397185435	4045	4050	4050	4045	301
564	20230915	095500	395967885	4045	4045	4045	4045	0
565	20230915	095400	395967885	4045	4045	4050	4045	582
566	20230915	095300	393611895	4040	4045	4045	4040	822
567	20230915	095200	390291010	4040	4040	4045	4040	643
568	20230915	095100	387692225	4045	4045	4045	4045	288
569	20230915	095000	386527265	4045	4045	4050	4040	517
570	20230915	094900	384433585	4045	4040	4045	4040	151
571	20230915	094800	383823540	4045	4040	4045	4040	192
572	20230915	094700	383047850	4040	4025	4040	4025	1210
573	20230915	094600	378164495	4025	4025	4040	4025	609
574	20230915	094500	375713245	4020	4025	4025	4020	2511
575	20230915	094400	365611915	4020	4030	4030	4020	529
576	20230915	094300	363484040	4035	4030	4035	4020	5311
577	20230915	094200	342118555	4030	4045	4055	4025	1086
578	20230915	094100	337737430	4045	4040	4045	4035	3451
579	20230915	094000	323790845	4040	4040	4045	4025	7299
580	20230915	093900	294366645	4040	4050	4065	4040	5711
581	20230915	093800	271269225	4065	4070	4070	4065	3
582	20230915	093700	271257025	4045	4055	4070	4040	2230
583	20230915	093600	262222710	4055	4065	4065	4055	1522
584	20230915	093500	256041400	4070	4080	4080	4070	397
585	20230915	093400	254423610	4080	4080	4080	4080	43
586	20230915	093300	254248170	4080	4080	4085	4080	3
587	20230915	093200	254235925	4085	4055	4085	4055	1689
588	20230915	093100	247351905	4040	4060	4065	4040	9304
589	20230915	093000	209716725	4065	4065	4065	4060	441
590	20230915	092900	207924490	4065	4065	4065	4065	81
591	20230915	092800	207595225	4075	4075	4075	4075	10
592	20230915	092700	207554475	4085	4080	4085	4050	2650
593	20230915	092600	196814880	4055	4080	4085	4055	754
594	20230915	092500	193749270	4080	4065	4090	4045	4959
595	20230915	092400	173657070	4065	4080	4080	4065	1456
596	20230915	092300	167725465	4080	4090	4090	4080	585
597	20230915	092200	165336295	4090	4100	4100	4090	554
598	20230915	092100	163065135	4110	4060	4110	4055	1229
599	20230915	092000	158053180	4055	4090	4090	4055	2991
600	20230915	091900	145860565	4110	4130	4130	4070	7842
601	20230915	091800	113624250	4130	4125	4130	4125	520
602	20230915	091700	111479150	4125	4125	4125	4125	760
603	20230915	091600	108344150	4130	4135	4135	4125	1596
604	20230915	091500	101756170	4140	4145	4145	4130	948
605	20230915	091400	97837170	4150	4150	4150	4150	30
606	20230915	091300	97712670	4150	4150	4150	4150	64
607	20230915	091200	97447070	4150	4150	4150	4150	301
608	20230915	091100	96197920	4150	4175	4175	4150	381
609	20230915	091000	94613185	4175	4175	4190	4175	1325
610	20230915	090900	89076590	4175	4175	4175	4150	304
611	20230915	090800	87812415	4150	4175	4175	4150	2468
612	20230915	090700	77521390	4175	4185	4190	4175	3476
613	20230915	090600	62968445	4185	4170	4185	4165	3613
614	20230915	090500	47867885	4175	4160	4185	4160	3724
615	20230915	090400	32344535	4160	4150	4160	4130	393
616	20230915	090300	30717325	4150	4145	4155	4130	1175
617	20230915	090200	25845545	4125	4150	4150	4125	1834
618	20230915	090100	18271290	4150	4140	4150	4125	1924
619	20230915	090000	10306575	4135	4120	4135	4120	2490