KissMeData/014530/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185800	2273857155	4090	4090	4090	4090	8347
3	20230922	185700	2273857155	4090	4090	4090	4090	0
4	20230922	185600	2273857155	4090	4090	4090	4090	0
5	20230922	185500	2273857155	4090	4090	4090	4090	0
6	20230922	185400	2273857155	4090	4090	4090	4090	0
7	20230922	185300	2273857155	4090	4090	4090	4090	0
8	20230922	185200	2273857155	4090	4090	4090	4090	0
9	20230922	185100	2273857155	4090	4090	4090	4090	0
10	20230922	185000	2273857155	4090	4090	4090	4090	0
11	20230922	184900	2273857155	4090	4090	4090	4090	0
12	20230922	184800	2273857155	4090	4090	4090	4090	0
13	20230922	184700	2273857155	4090	4090	4090	4090	0
14	20230922	184600	2273857155	4090	4090	4090	4090	0
15	20230922	184500	2273857155	4090	4090	4090	4090	0
16	20230922	184400	2273857155	4090	4090	4090	4090	0
17	20230922	184300	2273857155	4090	4090	4090	4090	0
18	20230922	184200	2273857155	4090	4090	4090	4090	0
19	20230922	184100	2273857155	4090	4090	4090	4090	0
20	20230922	184000	2273857155	4090	4090	4090	4090	0
21	20230922	183900	2273857155	4090	4090	4090	4090	0
22	20230922	183800	2273857155	4090	4090	4090	4090	0
23	20230922	183700	2273857155	4090	4090	4090	4090	0
24	20230922	183600	2273857155	4090	4090	4090	4090	0
25	20230922	183500	2273857155	4090	4090	4090	4090	0
26	20230922	183400	2273857155	4090	4090	4090	4090	0
27	20230922	183300	2273857155	4090	4090	4090	4090	0
28	20230922	183200	2273857155	4090	4090	4090	4090	0
29	20230922	183100	2273857155	4090	4090	4090	4090	0
30	20230922	183000	2273857155	4090	4090	4090	4090	0
31	20230922	182900	2273857155	4090	4090	4090	4090	0
32	20230922	182800	2273857155	4090	4090	4090	4090	8347
33	20230922	182700	2273857155	4090	4090	4090	4090	0
34	20230922	182600	2273857155	4090	4090	4090	4090	0
35	20230922	182500	2273857155	4090	4090	4090	4090	0
36	20230922	182400	2273857155	4090	4090	4090	4090	0
37	20230922	182300	2273857155	4090	4090	4090	4090	0
38	20230922	182200	2273857155	4090	4090	4090	4090	0
39	20230922	182100	2273857155	4090	4090	4090	4090	0
40	20230922	182000	2273857155	4090	4090	4090	4090	0
41	20230922	181900	2273857155	4090	4090	4090	4090	0
42	20230922	181800	2273857155	4090	4090	4090	4090	0
43	20230922	181700	2273857155	4090	4090	4090	4090	0
44	20230922	181600	2273857155	4090	4090	4090	4090	0
45	20230922	181500	2273857155	4090	4090	4090	4090	0
46	20230922	181400	2273857155	4090	4090	4090	4090	0
47	20230922	181300	2273857155	4090	4090	4090	4090	0
48	20230922	181200	2273857155	4090	4090	4090	4090	0
49	20230922	181100	2273857155	4090	4090	4090	4090	0
50	20230922	181000	2273857155	4090	4090	4090	4090	0
51	20230922	180900	2273857155	4090	4090	4090	4090	0
52	20230922	180800	2273857155	4090	4090	4090	4090	0
53	20230922	180700	2273857155	4090	4090	4090	4090	0
54	20230922	180600	2273857155	4090	4090	4090	4090	0
55	20230922	180500	2273857155	4090	4090	4090	4090	0
56	20230922	180400	2273857155	4090	4090	4090	4090	0
57	20230922	180300	2273857155	4090	4090	4090	4090	0
58	20230922	180200	2273857155	4090	4090	4090	4090	0
59	20230922	180100	2273857155	4090	4090	4090	4090	0
60	20230922	180000	2273857155	4090	4090	4090	4090	0
61	20230922	175900	2273857155	4090	4090	4090	4090	0
62	20230922	175800	2273857155	4090	4090	4090	4090	8347
63	20230922	175700	2273857155	4090	4090	4090	4090	0
64	20230922	175600	2273857155	4090	4090	4090	4090	0
65	20230922	175500	2273857155	4090	4090	4090	4090	0
66	20230922	175400	2273857155	4090	4090	4090	4090	0
67	20230922	175300	2273857155	4090	4090	4090	4090	0
68	20230922	175200	2273857155	4090	4090	4090	4090	0
69	20230922	175100	2273857155	4090	4090	4090	4090	0
70	20230922	175000	2273857155	4090	4090	4090	4090	0
71	20230922	174900	2273857155	4090	4090	4090	4090	0
72	20230922	174800	2273857155	4090	4090	4090	4090	0
73	20230922	174700	2273857155	4090	4090	4090	4090	0
74	20230922	174600	2273857155	4090	4090	4090	4090	0
75	20230922	174500	2273857155	4090	4090	4090	4090	0
76	20230922	174400	2273857155	4090	4090	4090	4090	0
77	20230922	174300	2273857155	4090	4090	4090	4090	0
78	20230922	174200	2273857155	4090	4090	4090	4090	0
79	20230922	174100	2273857155	4090	4090	4090	4090	0
80	20230922	174000	2273857155	4090	4090	4090	4090	0
81	20230922	173900	2273857155	4090	4090	4090	4090	0
82	20230922	173800	2273857155	4090	4090	4090	4090	0
83	20230922	173700	2273857155	4090	4090	4090	4090	0
84	20230922	173600	2273857155	4090	4090	4090	4090	0
85	20230922	173500	2273857155	4090	4090	4090	4090	0
86	20230922	173400	2273857155	4090	4090	4090	4090	0
87	20230922	173300	2273857155	4090	4090	4090	4090	0
88	20230922	173200	2273857155	4090	4090	4090	4090	0
89	20230922	173100	2273857155	4090	4090	4090	4090	0
90	20230922	173000	2273857155	4090	4090	4090	4090	0
91	20230922	172900	2273857155	4090	4090	4090	4090	0
92	20230922	172800	2273857155	4090	4090	4090	4090	8347
93	20230922	172700	2273857155	4090	4090	4090	4090	0
94	20230922	172600	2273857155	4090	4090	4090	4090	0
95	20230922	172500	2273857155	4090	4090	4090	4090	0
96	20230922	172400	2273857155	4090	4090	4090	4090	0
97	20230922	172300	2273857155	4090	4090	4090	4090	0
98	20230922	172200	2273857155	4090	4090	4090	4090	0
99	20230922	172100	2273857155	4090	4090	4090	4090	0
100	20230922	172000	2273857155	4090	4090	4090	4090	0
101	20230922	171900	2273857155	4090	4090	4090	4090	0
102	20230922	171800	2273857155	4090	4090	4090	4090	0
103	20230922	171700	2273857155	4090	4090	4090	4090	0
104	20230922	171600	2273857155	4090	4090	4090	4090	0
105	20230922	171500	2273857155	4090	4090	4090	4090	0
106	20230922	171400	2273857155	4090	4090	4090	4090	0
107	20230922	171300	2273857155	4090	4090	4090	4090	0
108	20230922	171200	2273857155	4090	4090	4090	4090	0
109	20230922	171100	2273857155	4090	4090	4090	4090	0
110	20230922	171000	2273857155	4090	4090	4090	4090	0
111	20230922	170900	2273857155	4090	4090	4090	4090	0
112	20230922	170800	2273857155	4090	4090	4090	4090	0
113	20230922	170700	2273857155	4090	4090	4090	4090	0
114	20230922	170600	2273857155	4090	4090	4090	4090	0
115	20230922	170500	2273857155	4090	4090	4090	4090	0
116	20230922	170400	2273857155	4090	4090	4090	4090	0
117	20230922	170300	2273857155	4090	4090	4090	4090	0
118	20230922	170200	2273857155	4090	4090	4090	4090	0
119	20230922	170100	2273857155	4090	4090	4090	4090	0
120	20230922	170000	2273857155	4090	4090	4090	4090	0
121	20230922	165900	2273857155	4090	4090	4090	4090	0
122	20230922	165800	2273857155	4090	4090	4090	4090	8347
123	20230922	165700	2273857155	4090	4090	4090	4090	0
124	20230922	165600	2273857155	4090	4090	4090	4090	0
125	20230922	165500	2273857155	4090	4090	4090	4090	0
126	20230922	165400	2273857155	4090	4090	4090	4090	0
127	20230922	165300	2273857155	4090	4090	4090	4090	0
128	20230922	165200	2273857155	4090	4090	4090	4090	0
129	20230922	165100	2273857155	4090	4090	4090	4090	0
130	20230922	165000	2273857155	4090	4090	4090	4090	0
131	20230922	164900	2273857155	4090	4090	4090	4090	0
132	20230922	164800	2273857155	4090	4090	4090	4090	0
133	20230922	164700	2273857155	4090	4090	4090	4090	0
134	20230922	164600	2273857155	4090	4090	4090	4090	0
135	20230922	164500	2273857155	4090	4090	4090	4090	0
136	20230922	164400	2273857155	4090	4090	4090	4090	0
137	20230922	164300	2273857155	4090	4090	4090	4090	0
138	20230922	164200	2273857155	4090	4090	4090	4090	0
139	20230922	164100	2273857155	4090	4090	4090	4090	0
140	20230922	164000	2273857155	4090	4090	4090	4090	0
141	20230922	163900	2273857155	4090	4090	4090	4090	0
142	20230922	163800	2273857155	4090	4090	4090	4090	0
143	20230922	163700	2273857155	4090	4090	4090	4090	0
144	20230922	163600	2273857155	4090	4090	4090	4090	0
145	20230922	163500	2273857155	4090	4090	4090	4090	0
146	20230922	163400	2273857155	4090	4090	4090	4090	0
147	20230922	163300	2273857155	4090	4090	4090	4090	0
148	20230922	163200	2273857155	4090	4090	4090	4090	0
149	20230922	163100	2273857155	4090	4090	4090	4090	0
150	20230922	163000	2273857155	4090	4090	4090	4090	0
151	20230922	162900	2273857155	4090	4090	4090	4090	0
152	20230922	162800	2273857155	4090	4090	4090	4090	8347
153	20230922	162700	2273857155	4090	4090	4090	4090	0
154	20230922	162600	2273857155	4090	4090	4090	4090	0
155	20230922	162500	2273857155	4090	4090	4090	4090	0
156	20230922	162400	2273857155	4090	4090	4090	4090	0
157	20230922	162300	2273857155	4090	4090	4090	4090	0
158	20230922	162200	2273857155	4090	4090	4090	4090	0
159	20230922	162100	2273857155	4090	4090	4090	4090	0
160	20230922	162000	2273857155	4090	4090	4090	4090	0
161	20230922	161900	2273857155	4090	4090	4090	4090	0
162	20230922	161800	2273857155	4090	4090	4090	4090	0
163	20230922	161700	2273857155	4090	4090	4090	4090	0
164	20230922	161600	2273857155	4090	4090	4090	4090	0
165	20230922	161500	2273857155	4090	4090	4090	4090	0
166	20230922	161400	2273857155	4090	4090	4090	4090	0
167	20230922	161300	2273857155	4090	4090	4090	4090	0
168	20230922	161200	2273857155	4090	4090	4090	4090	0
169	20230922	161100	2273857155	4090	4090	4090	4090	0
170	20230922	161000	2273857155	4090	4090	4090	4090	0
171	20230922	160900	2273857155	4090	4090	4090	4090	0
172	20230922	160800	2273857155	4090	4090	4090	4090	0
173	20230922	160700	2273857155	4090	4090	4090	4090	0
174	20230922	160600	2273857155	4090	4090	4090	4090	0
175	20230922	160500	2273857155	4090	4090	4090	4090	0
176	20230922	160400	2273857155	4090	4090	4090	4090	0
177	20230922	160300	2273857155	4090	4090	4090	4090	0
178	20230922	160200	2273857155	4090	4090	4090	4090	0
179	20230922	160100	2273857155	4090	4090	4090	4090	0
180	20230922	160000	2273857155	4090	4090	4090	4090	0
181	20230922	155900	2273857155	4090	4090	4090	4090	0
182	20230922	155800	2273857155	4090	4090	4090	4090	8347
183	20230922	155700	2273857155	4090	4090	4090	4090	0
184	20230922	155600	2273857155	4090	4090	4090	4090	0
185	20230922	155500	2273857155	4090	4090	4090	4090	0
186	20230922	155400	2273857155	4090	4090	4090	4090	0
187	20230922	155300	2273857155	4090	4090	4090	4090	0
188	20230922	155200	2273857155	4090	4090	4090	4090	0
189	20230922	155100	2273857155	4090	4090	4090	4090	0
190	20230922	155000	2273857155	4090	4090	4090	4090	0
191	20230922	154900	2273857155	4090	4090	4090	4090	0
192	20230922	154800	2273857155	4090	4090	4090	4090	0
193	20230922	154700	2273857155	4090	4090	4090	4090	0
194	20230922	154600	2273857155	4090	4090	4090	4090	0
195	20230922	154500	2273857155	4090	4090	4090	4090	0
196	20230922	154400	2273857155	4090	4090	4090	4090	0
197	20230922	154300	2273857155	4090	4090	4090	4090	0
198	20230922	154200	2273857155	4090	4090	4090	4090	0
199	20230922	154100	2273857155	4090	4090	4090	4090	0
200	20230922	154000	2273857155	4090	4090	4090	4090	0
201	20230922	153900	2273857155	4090	4090	4090	4090	0
202	20230922	153800	2273857155	4090	4090	4090	4090	0
203	20230922	153700	2273857155	4090	4090	4090	4090	0
204	20230922	153600	2273857155	4090	4090	4090	4090	0
205	20230922	153500	2273857155	4090	4090	4090	4090	0
206	20230922	153400	2273857155	4090	4090	4090	4090	0
207	20230922	153300	2273857155	4090	4090	4090	4090	0
208	20230922	153200	2273857155	4090	4090	4090	4090	0
209	20230922	153100	2273857155	4090	4090	4090	4090	0
210	20230922	153000	2273857155	4090	4090	4090	4090	8347
211	20230922	152900	2239717925	4095	4095	4095	4095	0
212	20230922	152800	2239717925	4095	4095	4095	4095	0
213	20230922	152700	2239717925	4095	4095	4095	4095	0
214	20230922	152600	2239717925	4095	4095	4095	4095	0
215	20230922	152500	2239717925	4095	4095	4095	4095	0
216	20230922	152400	2239717925	4095	4095	4095	4095	0
217	20230922	152300	2239717925	4095	4095	4095	4095	0
218	20230922	152200	2239717925	4095	4095	4095	4095	0
219	20230922	152100	2239717925	4095	4095	4095	4095	0
220	20230922	152000	2239717925	4095	4095	4095	4095	0
221	20230922	151900	2239717925	4095	4095	4095	4090	639
222	20230922	151800	2237104250	4090	4095	4095	4090	92
223	20230922	151700	2236727960	4095	4090	4095	4090	256
224	20230922	151600	2235679645	4090	4090	4090	4090	0
225	20230922	151500	2235679645	4090	4095	4095	4090	325
226	20230922	151400	2234350270	4095	4095	4095	4095	232
227	20230922	151300	2233400230	4095	4095	4095	4095	2500
228	20230922	151200	2223162730	4100	4100	4100	4100	10
229	20230922	151100	2223121730	4100	4100	4100	4100	1333
230	20230922	151000	2217656430	4095	4090	4095	4090	3758
231	20230922	150900	2202272875	4090	4090	4090	4090	0
232	20230922	150800	2202272875	4090	4090	4090	4090	77
233	20230922	150700	2201957945	4095	4095	4095	4095	0
234	20230922	150600	2201957945	4095	4095	4095	4095	135
235	20230922	150500	2201405120	4095	4095	4095	4095	165
236	20230922	150400	2200729445	4095	4090	4095	4090	141
237	20230922	150300	2200152055	4095	4095	4095	4095	215
238	20230922	150200	2199271630	4095	4095	4095	4095	0
239	20230922	150100	2199271630	4095	4090	4095	4090	1094
240	20230922	150000	2194797165	4095	4090	4095	4090	720
241	20230922	145900	2191852325	4090	4090	4090	4090	249
242	20230922	145800	2190833915	4090	4090	4090	4090	6000
243	20230922	145700	2166293915	4095	4095	4095	4095	557
244	20230922	145600	2164013000	4100	4100	4100	4100	0
245	20230922	145500	2164013000	4100	4100	4100	4100	0
246	20230922	145400	2164013000	4100	4095	4100	4095	1239
247	20230922	145300	2158939290	4095	4095	4095	4095	0
248	20230922	145200	2158939290	4095	4095	4095	4095	74
249	20230922	145100	2158636260	4095	4095	4095	4095	27
250	20230922	145000	2158525695	4100	4100	4100	4100	1
251	20230922	144900	2158521595	4095	4095	4095	4095	32
252	20230922	144800	2158390555	4095	4095	4095	4095	4468
253	20230922	144700	2140094095	4100	4100	4100	4100	610
254	20230922	144600	2137593095	4095	4095	4095	4095	5000
255	20230922	144500	2117118095	4095	4095	4100	4095	11661
256	20230922	144400	2069363000	4095	4095	4095	4095	953
257	20230922	144300	2065460465	4095	4095	4095	4095	5200
258	20230922	144200	2044166465	4100	4100	4100	4100	0
259	20230922	144100	2044166465	4100	4100	4100	4100	601
260	20230922	144000	2041702365	4100	4095	4100	4090	17
261	20230922	143900	2041632765	4090	4090	4090	4090	1
262	20230922	143800	2041628675	4095	4090	4095	4090	3
263	20230922	143700	2041616400	4090	4090	4090	4090	92
264	20230922	143600	2041240120	4090	4090	4090	4090	2041
265	20230922	143500	2032892430	4090	4090	4090	4090	0
266	20230922	143400	2032892430	4090	4085	4090	4085	605
267	20230922	143300	2030420995	4085	4085	4085	4085	137
268	20230922	143200	2029861350	4085	4085	4085	4085	0
269	20230922	143100	2029861350	4085	4080	4085	4080	773
270	20230922	143000	2026703890	4080	4085	4085	4080	74
271	20230922	142900	2026401965	4080	4080	4080	4080	2773
272	20230922	142800	2015088125	4085	4085	4085	4085	0
273	20230922	142700	2015088125	4085	4085	4085	4085	131
274	20230922	142600	2014552990	4090	4090	4090	4090	1
275	20230922	142500	2014548900	4080	4080	4080	4080	0
276	20230922	142400	2014548900	4080	4080	4080	4080	249
277	20230922	142300	2013532980	4100	4100	4100	4100	1
278	20230922	142200	2013528880	4090	4100	4100	4090	411
279	20230922	142100	2011847690	4080	4090	4090	4080	30000
280	20230922	142000	1889392560	4095	4095	4095	4095	2761
281	20230922	141900	1878086265	4110	4100	4110	4100	972
282	20230922	141800	1874101050	4100	4100	4100	4100	0
283	20230922	141700	1874101050	4100	4100	4100	4100	0
284	20230922	141600	1874101050	4100	4100	4100	4100	412
285	20230922	141500	1872411850	4100	4100	4100	4100	1
286	20230922	141400	1872407750	4100	4100	4100	4100	0
287	20230922	141300	1872407750	4100	4100	4100	4100	0
288	20230922	141200	1872407750	4100	4100	4100	4100	2496
289	20230922	141100	1862174150	4095	4095	4095	4095	660
290	20230922	141000	1859471450	4095	4095	4095	4095	237
291	20230922	140900	1858500935	4095	4095	4095	4095	118
292	20230922	140800	1858017725	4085	4085	4085	4085	0
293	20230922	140700	1858017725	4085	4090	4090	4085	924
294	20230922	140600	1854239275	4090	4090	4090	4090	150
295	20230922	140500	1853625775	4095	4095	4095	4095	638
296	20230922	140400	1851013165	4100	4100	4100	4100	0
297	20230922	140300	1851013165	4100	4100	4100	4100	0
298	20230922	140200	1851013165	4100	4100	4100	4100	5
299	20230922	140100	1850992665	4100	4095	4100	4095	267
300	20230922	140000	1849899295	4095	4095	4095	4095	1
301	20230922	135900	1849895200	4100	4100	4100	4100	0
302	20230922	135800	1849895200	4100	4100	4100	4100	300
303	20230922	135700	1848665200	4100	4100	4100	4100	1
304	20230922	135600	1848661100	4095	4095	4095	4095	2
305	20230922	135500	1848652910	4095	4095	4095	4095	0
306	20230922	135400	1848652910	4095	4095	4095	4095	1
307	20230922	135300	1848648815	4100	4100	4100	4100	0
308	20230922	135200	1848648815	4100	4100	4100	4100	1
309	20230922	135100	1848644715	4100	4100	4100	4100	0
310	20230922	135000	1848644715	4100	4100	4100	4100	2
311	20230922	134900	1848636515	4100	4100	4100	4100	0
312	20230922	134800	1848636515	4100	4095	4100	4095	4
313	20230922	134700	1848620120	4085	4085	4085	4085	0
314	20230922	134600	1848620120	4085	4085	4085	4085	0
315	20230922	134500	1848620120	4085	4085	4085	4085	0
316	20230922	134400	1848620120	4085	4100	4100	4085	412
317	20230922	134300	1846936920	4085	4085	4085	4085	250
318	20230922	134200	1845915670	4085	4085	4100	4085	1454
319	20230922	134100	1839976025	4085	4090	4090	4085	617
320	20230922	134000	1837455475	4100	4100	4100	4095	2349
321	20230922	133900	1827824580	4110	4110	4110	4110	1000
322	20230922	133800	1823714580	4110	4110	4110	4110	471
323	20230922	133700	1821778770	4110	4110	4110	4110	0
324	20230922	133600	1821778770	4110	4110	4110	4110	0
325	20230922	133500	1821778770	4110	4105	4110	4105	1231
326	20230922	133400	1816721865	4100	4100	4100	4100	6999
327	20230922	133300	1788025965	4100	4100	4100	4100	1772
328	20230922	133200	1780760765	4100	4100	4100	4100	0
329	20230922	133100	1780760765	4100	4100	4100	4100	5207
330	20230922	133000	1759412065	4105	4105	4105	4105	0
331	20230922	132900	1759412065	4105	4095	4105	4085	12399
332	20230922	132800	1708516825	4100	4100	4100	4100	474
333	20230922	132700	1706573425	4085	4090	4090	4085	1061
334	20230922	132600	1702237600	4090	4095	4095	4090	5
335	20230922	132500	1702217140	4100	4095	4100	4095	486
336	20230922	132400	1700224595	4090	4090	4090	4090	0
337	20230922	132300	1700224595	4090	4095	4095	4090	282
338	20230922	132200	1699071200	4100	4095	4100	4090	4768
339	20230922	132100	1679551215	4100	4100	4100	4100	424
340	20230922	132000	1677812815	4100	4105	4105	4100	14
341	20230922	131900	1677755410	4105	4105	4105	4105	2
342	20230922	131800	1677747200	4105	4105	4105	4105	5
343	20230922	131700	1677726675	4105	4100	4105	4095	7703
344	20230922	131600	1646164160	4105	4110	4110	4105	3224
345	20230922	131500	1632915570	4110	4120	4120	4110	2616
346	20230922	131400	1622142740	4125	4125	4125	4125	27
347	20230922	131300	1622031365	4125	4125	4125	4125	207
348	20230922	131200	1621177490	4125	4130	4130	4125	11293
349	20230922	131100	1574587405	4130	4130	4130	4130	2000
350	20230922	131000	1566327405	4135	4135	4135	4135	5
351	20230922	130900	1566306730	4130	4130	4130	4130	2200
352	20230922	130800	1557220730	4130	4130	4130	4130	20
353	20230922	130700	1557138130	4130	4130	4130	4130	796
354	20230922	130600	1553850650	4140	4130	4140	4130	256
355	20230922	130500	1552793340	4130	4130	4130	4130	243
356	20230922	130400	1551789750	4130	4130	4130	4130	0
357	20230922	130300	1551789750	4130	4130	4130	4130	0
358	20230922	130200	1551789750	4130	4130	4130	4130	0
359	20230922	130100	1551789750	4130	4130	4130	4130	0
360	20230922	130000	1551789750	4130	4130	4130	4130	9
361	20230922	125900	1551752580	4135	4135	4135	4135	250
362	20230922	125800	1550718830	4135	4135	4135	4135	130
363	20230922	125700	1550181280	4135	4135	4135	4135	0
364	20230922	125600	1550181280	4135	4135	4135	4135	5972
365	20230922	125500	1525487060	4135	4135	4140	4135	503
366	20230922	125400	1523407150	4135	4135	4135	4135	1
367	20230922	125300	1523403015	4140	4140	4140	4140	2
368	20230922	125200	1523394735	4145	4145	4145	4145	2
369	20230922	125100	1523386445	4135	4135	4135	4135	300
370	20230922	125000	1522145945	4135	4135	4135	4135	0
371	20230922	124900	1522145945	4135	4135	4135	4135	607
372	20230922	124800	1519636000	4135	4140	4140	4135	2333
373	20230922	124700	1509988515	4140	4140	4140	4140	217
374	20230922	124600	1509090135	4135	4135	4140	4135	3200
375	20230922	124500	1495857135	4140	4140	4140	4140	746
376	20230922	124400	1492768695	4140	4140	4140	4140	800
377	20230922	124300	1489456695	4145	4145	4145	4145	101
378	20230922	124200	1489038050	4145	4145	4145	4145	0
379	20230922	124100	1489038050	4145	4145	4145	4145	0
380	20230922	124000	1489038050	4145	4145	4145	4145	0
381	20230922	123900	1489038050	4145	4145	4145	4145	0
382	20230922	123800	1489038050	4145	4145	4145	4145	0
383	20230922	123700	1489038050	4145	4145	4145	4145	1560
384	20230922	123600	1482571850	4150	4150	4150	4150	122
385	20230922	123500	1482065550	4150	4145	4150	4145	463
386	20230922	123400	1480146410	4145	4145	4145	4145	0
387	20230922	123300	1480146410	4145	4140	4145	4140	27
388	20230922	123200	1480034620	4140	4140	4140	4140	4376
389	20230922	123100	1461917980	4150	4150	4150	4150	1
390	20230922	123000	1461913830	4150	4150	4150	4150	0
391	20230922	122900	1461913830	4150	4150	4150	4150	1
392	20230922	122800	1461909680	4135	4135	4135	4135	0
393	20230922	122700	1461909680	4135	4140	4140	4135	834
394	20230922	122600	1458458920	4150	4150	4150	4150	0
395	20230922	122500	1458458920	4150	4150	4150	4150	0
396	20230922	122400	1458458920	4150	4140	4150	4140	481
397	20230922	122300	1456467570	4150	4145	4150	4145	86
398	20230922	122200	1456110690	4140	4140	4140	4140	119
399	20230922	122100	1455618030	4140	4140	4140	4140	0
400	20230922	122000	1455618030	4140	4140	4140	4140	385
401	20230922	121900	1454024130	4140	4140	4140	4140	30
402	20230922	121800	1453899930	4140	4145	4145	4140	580
403	20230922	121700	1451498095	4145	4145	4145	4145	46
404	20230922	121600	1451307425	4145	4145	4145	4145	0
405	20230922	121500	1451307425	4145	4145	4145	4145	305
406	20230922	121400	1450043200	4145	4145	4145	4145	20
407	20230922	121300	1449960300	4150	4150	4150	4150	14
408	20230922	121200	1449902200	4150	4150	4150	4150	56
409	20230922	121100	1449669800	4145	4145	4145	4145	20
410	20230922	121000	1449586900	4145	4145	4145	4145	0
411	20230922	120900	1449586900	4145	4145	4145	4145	0
412	20230922	120800	1449586900	4145	4145	4145	4145	14
413	20230922	120700	1449528870	4145	4145	4155	4145	238
414	20230922	120600	1448540290	4145	4155	4155	4145	148
415	20230922	120500	1447926730	4150	4150	4150	4150	212
416	20230922	120400	1447046930	4150	4150	4150	4150	828
417	20230922	120300	1443610730	4155	4150	4155	4150	138
418	20230922	120200	1443038005	4150	4150	4150	4150	50
419	20230922	120100	1442830505	4150	4150	4150	4150	138
420	20230922	120000	1442257805	4145	4150	4150	4145	438
421	20230922	115900	1440440180	4150	4150	4150	4150	25
422	20230922	115800	1440336430	4150	4155	4160	4150	36
423	20230922	115700	1440186870	4150	4150	4150	4150	668
424	20230922	115600	1437414670	4135	4135	4135	4135	0
425	20230922	115500	1437414670	4135	4135	4135	4135	686
426	20230922	115400	1434578060	4155	4140	4155	4135	528
427	20230922	115300	1432389465	4145	4135	4145	4135	12
428	20230922	115200	1432339835	4135	4140	4140	4135	307
429	20230922	115100	1431068890	4140	4140	4140	4140	0
430	20230922	115000	1431068890	4140	4140	4140	4140	0
431	20230922	114900	1431068890	4140	4140	4140	4140	0
432	20230922	114800	1431068890	4140	4140	4140	4140	0
433	20230922	114700	1431068890	4140	4140	4140	4140	103
434	20230922	114600	1430642470	4140	4140	4140	4140	1
435	20230922	114500	1430638330	4140	4140	4140	4140	0
436	20230922	114400	1430638330	4140	4135	4140	4135	2
437	20230922	114300	1430630055	4140	4145	4145	4140	20
438	20230922	114200	1430547160	4145	4145	4145	4145	17
439	20230922	114100	1430476695	4130	4130	4130	4130	9
440	20230922	114000	1430439525	4130	4130	4130	4130	0
441	20230922	113900	1430439525	4130	4130	4130	4130	0
442	20230922	113800	1430439525	4130	4130	4130	4130	0
443	20230922	113700	1430439525	4130	4130	4130	4130	0
444	20230922	113600	1430439525	4130	4130	4130	4130	0
445	20230922	113500	1430439525	4130	4130	4130	4130	0
446	20230922	113400	1430439525	4130	4130	4130	4130	1
447	20230922	113300	1430435395	4140	4130	4140	4130	895
448	20230922	113200	1426734615	4130	4135	4135	4130	165
449	20230922	113100	1426052370	4135	4135	4135	4135	7
450	20230922	113000	1426023425	4135	4140	4140	4135	191
451	20230922	112900	1425232725	4140	4140	4140	4140	7
452	20230922	112800	1425203745	4145	4140	4145	4140	22
453	20230922	112700	1425112655	4140	4145	4145	4140	22
454	20230922	112600	1425021570	4145	4145	4145	4140	549
455	20230922	112500	1422748005	4145	4140	4145	4140	47
456	20230922	112400	1422553385	4160	4160	4160	4160	10
457	20230922	112300	1422511785	4160	4160	4160	4160	0
458	20230922	112200	1422511785	4160	4160	4160	4160	0
459	20230922	112100	1422511785	4160	4160	4160	4160	8
460	20230922	112000	1422478505	4145	4135	4145	4135	604
461	20230922	111900	1419975615	4140	4140	4140	4140	0
462	20230922	111800	1419975615	4140	4145	4145	4140	192
463	20230922	111700	1419180275	4145	4145	4145	4145	1
464	20230922	111600	1419176130	4140	4140	4140	4140	200
465	20230922	111500	1418348130	4140	4140	4140	4140	0
466	20230922	111400	1418348130	4140	4140	4140	4140	140
467	20230922	111300	1417768530	4140	4140	4140	4140	4
468	20230922	111200	1417751970	4140	4140	4140	4140	0
469	20230922	111100	1417751970	4140	4140	4140	4140	0
470	20230922	111000	1417751970	4140	4135	4140	4135	859
471	20230922	110900	1414196240	4140	4140	4140	4140	0
472	20230922	110800	1414196240	4140	4140	4140	4140	172
473	20230922	110700	1413484160	4140	4140	4145	4140	340
474	20230922	110600	1412075585	4140	4140	4140	4140	100
475	20230922	110500	1411661585	4140	4140	4140	4140	60
476	20230922	110400	1411413185	4140	4140	4140	4140	0
477	20230922	110300	1411413185	4140	4140	4140	4140	81
478	20230922	110200	1411077845	4140	4145	4145	4140	66
479	20230922	110100	1410804345	4145	4125	4145	4125	154
480	20230922	110000	1410168855	4120	4140	4140	4120	1023
481	20230922	105900	1405953035	4140	4140	4140	4140	30
482	20230922	105800	1405828835	4140	4140	4140	4140	120
483	20230922	105700	1405332035	4140	4145	4145	4140	1741
484	20230922	105600	1398119670	4145	4145	4145	4145	50
485	20230922	105500	1397912420	4150	4150	4150	4150	0
486	20230922	105400	1397912420	4150	4150	4150	4150	1380
487	20230922	105300	1392185420	4150	4155	4155	4150	1400
488	20230922	105200	1386372195	4155	4155	4155	4155	0
489	20230922	105100	1386372195	4155	4155	4155	4155	0
490	20230922	105000	1386372195	4155	4165	4165	4155	565
491	20230922	104900	1384019580	4165	4165	4165	4165	676
492	20230922	104800	1381204040	4165	4160	4165	4160	28
493	20230922	104700	1381087460	4160	4160	4165	4160	862
494	20230922	104600	1377499255	4160	4160	4160	4160	1179
495	20230922	104500	1372594615	4160	4165	4165	4160	251
496	20230922	104400	1371550055	4160	4160	4160	4160	30
497	20230922	104300	1371425255	4165	4165	4165	4160	501
498	20230922	104200	1369339595	4165	4165	4165	4165	1389
499	20230922	104100	1363554410	4165	4165	4170	4165	987
500	20230922	104000	1359439485	4165	4155	4165	4145	4825
501	20230922	103900	1339361360	4155	4145	4155	4145	2334
502	20230922	103800	1329685090	4140	4140	4140	4140	80
503	20230922	103700	1329353890	4145	4145	4145	4145	51
504	20230922	103600	1329142495	4145	4155	4155	4145	333
505	20230922	103500	1327758930	4150	4150	4150	4150	105
506	20230922	103400	1327323180	4160	4135	4160	4135	1851
507	20230922	103300	1319644270	4145	4115	4145	4115	4749
508	20230922	103200	1299991335	4105	4130	4130	4105	23787
509	20230922	103100	1202331860	4135	4135	4135	4135	503
510	20230922	103000	1200251955	4130	4130	4130	4130	1074
511	20230922	102900	1195816335	4130	4135	4135	4130	150
512	20230922	102800	1195196335	4135	4130	4135	4130	3010
513	20230922	102700	1182758490	4120	4130	4130	4120	522
514	20230922	102600	1180607630	4110	4110	4110	4110	250
515	20230922	102500	1179580130	4110	4105	4110	4100	2813
516	20230922	102400	1168025670	4105	4100	4105	4100	503
517	20230922	102300	1165960870	4100	4095	4110	4090	3230
518	20230922	102200	1152712780	4100	4100	4100	4100	110
519	20230922	102100	1152261780	4100	4100	4110	4100	66
520	20230922	102000	1151991120	4110	4110	4110	4110	5
521	20230922	101900	1151970570	4110	4110	4110	4110	10
522	20230922	101800	1151929470	4110	4090	4110	4085	1024
523	20230922	101700	1147736025	4075	4095	4095	4075	1022
524	20230922	101600	1143566125	4095	4095	4095	4095	183
525	20230922	101500	1142816740	4095	4095	4095	4095	0
526	20230922	101400	1142816740	4095	4095	4095	4095	200
527	20230922	101300	1141997740	4080	4080	4080	4080	0
528	20230922	101200	1141997740	4080	4080	4080	4080	3
529	20230922	101100	1141985500	4090	4090	4090	4090	0
530	20230922	101000	1141985500	4090	4080	4090	4080	1098
531	20230922	100900	1137495660	4075	4075	4075	4075	40
532	20230922	100800	1137332660	4080	4080	4080	4080	20
533	20230922	100700	1137251060	4080	4090	4090	4080	155
534	20230922	100600	1136617230	4095	4070	4095	4070	540
535	20230922	100500	1134417255	4070	4070	4075	4070	5025
536	20230922	100400	1113965445	4070	4070	4070	4070	27
537	20230922	100300	1113855555	4070	4080	4095	4070	10704
538	20230922	100200	1070258180	4080	4080	4080	4080	479
539	20230922	100100	1068303860	4080	4085	4085	4080	20
540	20230922	100000	1068222240	4080	4085	4085	4080	2007
541	20230922	095900	1060033350	4085	4080	4085	4080	779
542	20230922	095800	1056853390	4085	4085	4085	4085	0
543	20230922	095700	1056853390	4085	4085	4085	4085	100
544	20230922	095600	1056444890	4080	4080	4080	4080	252
545	20230922	095500	1055416730	4080	4080	4080	4080	39
546	20230922	095400	1055257610	4080	4080	4080	4080	0
547	20230922	095300	1055257610	4080	4080	4080	4080	407
548	20230922	095200	1053597050	4080	4085	4085	4080	80
549	20230922	095100	1053270430	4085	4085	4085	4085	250
550	20230922	095000	1052249180	4075	4075	4075	4070	500
551	20230922	094900	1050213305	4070	4090	4090	4070	22159
552	20230922	094800	959860425	4085	4085	4085	4085	0
553	20230922	094700	959860425	4085	4090	4090	4085	4562
554	20230922	094600	941224345	4090	4090	4090	4085	2650
555	20230922	094500	930394430	4090	4090	4090	4090	60
556	20230922	094400	930149030	4080	4075	4085	4075	111
557	20230922	094300	929696140	4075	4090	4090	4070	2925
558	20230922	094200	917776755	4070	4080	4080	4070	1292
559	20230922	094100	912516990	4070	4070	4070	4070	0
560	20230922	094000	912516990	4070	4105	4105	4070	14396
561	20230922	093900	853747990	4105	4105	4110	4100	646
562	20230922	093800	851098330	4110	4110	4110	4110	0
563	20230922	093700	851098330	4110	4110	4110	4100	50
564	20230922	093600	850892995	4100	4100	4100	4100	7
565	20230922	093500	850864295	4100	4100	4100	4100	1290
566	20230922	093400	845575295	4100	4095	4100	4090	800
567	20230922	093300	842301180	4095	4095	4115	4095	450
568	20230922	093200	840453030	4095	4095	4115	4095	618
569	20230922	093100	837922230	4085	4085	4085	4085	488
570	20230922	093000	835928750	4085	4100	4100	4085	474
571	20230922	092900	833991300	4105	4105	4105	4105	9
572	20230922	092800	833954355	4085	4085	4085	4085	0
573	20230922	092700	833954355	4085	4090	4090	4085	1348
574	20230922	092600	828444250	4085	4100	4100	4085	1414
575	20230922	092500	822659280	4105	4135	4135	4105	1762
576	20230922	092400	815405120	4135	4115	4140	4105	3026
577	20230922	092300	802930530	4130	4130	4130	4130	1208
578	20230922	092200	797941490	4120	4120	4125	4120	769
579	20230922	092100	794773140	4120	4120	4125	4120	330
580	20230922	092000	793413535	4110	4110	4110	4110	8
581	20230922	091900	793380655	4110	4125	4130	4110	1688
582	20230922	091800	786417750	4130	4125	4130	4125	200
583	20230922	091700	785592540	4100	4100	4110	4100	1504
584	20230922	091600	779416140	4090	4090	4100	4070	2355
585	20230922	091500	769802585	4090	4100	4100	4085	2685
586	20230922	091400	758814685	4090	4100	4100	4090	15234
587	20230922	091300	696423570	4100	4095	4125	4095	4951
588	20230922	091200	676072925	4090	4120	4125	4090	6715
589	20230922	091100	648573700	4100	4120	4140	4100	21096
590	20230922	091000	561847895	4120	4175	4175	4120	20981
591	20230922	090900	474930340	4175	4175	4180	4175	3466
592	20230922	090800	460459735	4180	4155	4180	4155	331
593	20230922	090700	459076800	4155	4165	4165	4155	5665
594	20230922	090600	435515970	4160	4180	4180	4155	2770
595	20230922	090500	423985735	4155	4175	4195	4155	26789
596	20230922	090400	312315215	4180	4175	4180	4170	4775
597	20230922	090300	292380390	4165	4200	4230	4165	15108
598	20230922	090200	229204610	4200	4180	4245	4175	18838
599	20230922	090100	150025660	4170	4175	4195	4165	9916
600	20230922	090000	108566940	4165	4215	4215	4165	25832