KissMeData/025550/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190200	702877440	4065	4065	4065	4065	2567
3	20230921	190100	702877440	4065	4065	4065	4065	0
4	20230921	190000	702877440	4065	4065	4065	4065	0
5	20230921	185900	702877440	4065	4065	4065	4065	0
6	20230921	185800	702877440	4065	4065	4065	4065	0
7	20230921	185700	702877440	4065	4065	4065	4065	0
8	20230921	185600	702877440	4065	4065	4065	4065	0
9	20230921	185500	702877440	4065	4065	4065	4065	0
10	20230921	185400	702877440	4065	4065	4065	4065	0
11	20230921	185300	702877440	4065	4065	4065	4065	0
12	20230921	185200	702877440	4065	4065	4065	4065	0
13	20230921	185100	702877440	4065	4065	4065	4065	0
14	20230921	185000	702877440	4065	4065	4065	4065	0
15	20230921	184900	702877440	4065	4065	4065	4065	0
16	20230921	184800	702877440	4065	4065	4065	4065	0
17	20230921	184700	702877440	4065	4065	4065	4065	0
18	20230921	184600	702877440	4065	4065	4065	4065	0
19	20230921	184500	702877440	4065	4065	4065	4065	0
20	20230921	184400	702877440	4065	4065	4065	4065	0
21	20230921	184300	702877440	4065	4065	4065	4065	0
22	20230921	184200	702877440	4065	4065	4065	4065	0
23	20230921	184100	702877440	4065	4065	4065	4065	0
24	20230921	184000	702877440	4065	4065	4065	4065	0
25	20230921	183900	702877440	4065	4065	4065	4065	0
26	20230921	183800	702877440	4065	4065	4065	4065	0
27	20230921	183700	702877440	4065	4065	4065	4065	0
28	20230921	183600	702877440	4065	4065	4065	4065	0
29	20230921	183500	702877440	4065	4065	4065	4065	0
30	20230921	183400	702877440	4065	4065	4065	4065	0
31	20230921	183300	702877440	4065	4065	4065	4065	0
32	20230921	183200	702877440	4065	4065	4065	4065	2567
33	20230921	183100	702877440	4065	4065	4065	4065	0
34	20230921	183000	702877440	4065	4065	4065	4065	0
35	20230921	182900	702877440	4065	4065	4065	4065	0
36	20230921	182800	702877440	4065	4065	4065	4065	0
37	20230921	182700	702877440	4065	4065	4065	4065	0
38	20230921	182600	702877440	4065	4065	4065	4065	0
39	20230921	182500	702877440	4065	4065	4065	4065	0
40	20230921	182400	702877440	4065	4065	4065	4065	0
41	20230921	182300	702877440	4065	4065	4065	4065	0
42	20230921	182200	702877440	4065	4065	4065	4065	0
43	20230921	182100	702877440	4065	4065	4065	4065	0
44	20230921	182000	702877440	4065	4065	4065	4065	0
45	20230921	181900	702877440	4065	4065	4065	4065	0
46	20230921	181800	702877440	4065	4065	4065	4065	0
47	20230921	181700	702877440	4065	4065	4065	4065	0
48	20230921	181600	702877440	4065	4065	4065	4065	0
49	20230921	181500	702877440	4065	4065	4065	4065	0
50	20230921	181400	702877440	4065	4065	4065	4065	0
51	20230921	181300	702877440	4065	4065	4065	4065	0
52	20230921	181200	702877440	4065	4065	4065	4065	0
53	20230921	181100	702877440	4065	4065	4065	4065	0
54	20230921	181000	702877440	4065	4065	4065	4065	0
55	20230921	180900	702877440	4065	4065	4065	4065	0
56	20230921	180800	702877440	4065	4065	4065	4065	0
57	20230921	180700	702877440	4065	4065	4065	4065	0
58	20230921	180600	702877440	4065	4065	4065	4065	0
59	20230921	180500	702877440	4065	4065	4065	4065	0
60	20230921	180400	702877440	4065	4065	4065	4065	0
61	20230921	180300	702877440	4065	4065	4065	4065	0
62	20230921	180200	702877440	4065	4065	4065	4065	2567
63	20230921	180100	702877440	4065	4065	4065	4065	0
64	20230921	180000	702877440	4065	4065	4065	4065	0
65	20230921	175900	702877440	4065	4065	4065	4065	0
66	20230921	175800	702877440	4065	4065	4065	4065	0
67	20230921	175700	702877440	4065	4065	4065	4065	0
68	20230921	175600	702877440	4065	4065	4065	4065	0
69	20230921	175500	702877440	4065	4065	4065	4065	0
70	20230921	175400	702877440	4065	4065	4065	4065	0
71	20230921	175300	702877440	4065	4065	4065	4065	0
72	20230921	175200	702877440	4065	4065	4065	4065	0
73	20230921	175100	702877440	4065	4065	4065	4065	0
74	20230921	175000	702877440	4065	4065	4065	4065	0
75	20230921	174900	702877440	4065	4065	4065	4065	0
76	20230921	174800	702877440	4065	4065	4065	4065	0
77	20230921	174700	702877440	4065	4065	4065	4065	0
78	20230921	174600	702877440	4065	4065	4065	4065	0
79	20230921	174500	702877440	4065	4065	4065	4065	0
80	20230921	174400	702877440	4065	4065	4065	4065	0
81	20230921	174300	702877440	4065	4065	4065	4065	0
82	20230921	174200	702877440	4065	4065	4065	4065	0
83	20230921	174100	702877440	4065	4065	4065	4065	0
84	20230921	174000	702877440	4065	4065	4065	4065	0
85	20230921	173900	702877440	4065	4065	4065	4065	0
86	20230921	173800	702877440	4065	4065	4065	4065	0
87	20230921	173700	702877440	4065	4065	4065	4065	0
88	20230921	173600	702877440	4065	4065	4065	4065	0
89	20230921	173500	702877440	4065	4065	4065	4065	0
90	20230921	173400	702877440	4065	4065	4065	4065	0
91	20230921	173300	702877440	4065	4065	4065	4065	0
92	20230921	173200	702877440	4065	4065	4065	4065	2567
93	20230921	173100	702877440	4065	4065	4065	4065	0
94	20230921	173000	702877440	4065	4065	4065	4065	0
95	20230921	172900	702877440	4065	4065	4065	4065	0
96	20230921	172800	702877440	4065	4065	4065	4065	0
97	20230921	172700	702877440	4065	4065	4065	4065	0
98	20230921	172600	702877440	4065	4065	4065	4065	0
99	20230921	172500	702877440	4065	4065	4065	4065	0
100	20230921	172400	702877440	4065	4065	4065	4065	0
101	20230921	172300	702877440	4065	4065	4065	4065	0
102	20230921	172200	702877440	4065	4065	4065	4065	0
103	20230921	172100	702877440	4065	4065	4065	4065	0
104	20230921	172000	702877440	4065	4065	4065	4065	0
105	20230921	171900	702877440	4065	4065	4065	4065	0
106	20230921	171800	702877440	4065	4065	4065	4065	0
107	20230921	171700	702877440	4065	4065	4065	4065	0
108	20230921	171600	702877440	4065	4065	4065	4065	0
109	20230921	171500	702877440	4065	4065	4065	4065	0
110	20230921	171400	702877440	4065	4065	4065	4065	0
111	20230921	171300	702877440	4065	4065	4065	4065	0
112	20230921	171200	702877440	4065	4065	4065	4065	0
113	20230921	171100	702877440	4065	4065	4065	4065	0
114	20230921	171000	702877440	4065	4065	4065	4065	0
115	20230921	170900	702877440	4065	4065	4065	4065	0
116	20230921	170800	702877440	4065	4065	4065	4065	0
117	20230921	170700	702877440	4065	4065	4065	4065	0
118	20230921	170600	702877440	4065	4065	4065	4065	0
119	20230921	170500	702877440	4065	4065	4065	4065	0
120	20230921	170400	702877440	4065	4065	4065	4065	0
121	20230921	170300	702877440	4065	4065	4065	4065	0
122	20230921	170200	702877440	4065	4065	4065	4065	2567
123	20230921	170100	702877440	4065	4065	4065	4065	0
124	20230921	170000	702877440	4065	4065	4065	4065	0
125	20230921	165900	702877440	4065	4065	4065	4065	0
126	20230921	165800	702877440	4065	4065	4065	4065	0
127	20230921	165700	702877440	4065	4065	4065	4065	0
128	20230921	165600	702877440	4065	4065	4065	4065	0
129	20230921	165500	702877440	4065	4065	4065	4065	0
130	20230921	165400	702877440	4065	4065	4065	4065	0
131	20230921	165300	702877440	4065	4065	4065	4065	0
132	20230921	165200	702877440	4065	4065	4065	4065	0
133	20230921	165100	702877440	4065	4065	4065	4065	0
134	20230921	165000	702877440	4065	4065	4065	4065	0
135	20230921	164900	702877440	4065	4065	4065	4065	0
136	20230921	164800	702877440	4065	4065	4065	4065	0
137	20230921	164700	702877440	4065	4065	4065	4065	0
138	20230921	164600	702877440	4065	4065	4065	4065	0
139	20230921	164500	702877440	4065	4065	4065	4065	0
140	20230921	164400	702877440	4065	4065	4065	4065	0
141	20230921	164300	702877440	4065	4065	4065	4065	0
142	20230921	164200	702877440	4065	4065	4065	4065	0
143	20230921	164100	702877440	4065	4065	4065	4065	0
144	20230921	164000	702877440	4065	4065	4065	4065	0
145	20230921	163900	702877440	4065	4065	4065	4065	0
146	20230921	163800	702877440	4065	4065	4065	4065	0
147	20230921	163700	702877440	4065	4065	4065	4065	0
148	20230921	163600	702877440	4065	4065	4065	4065	0
149	20230921	163500	702877440	4065	4065	4065	4065	0
150	20230921	163400	702877440	4065	4065	4065	4065	0
151	20230921	163300	702877440	4065	4065	4065	4065	0
152	20230921	163200	702877440	4065	4065	4065	4065	2567
153	20230921	163100	702877440	4065	4065	4065	4065	0
154	20230921	163000	702877440	4065	4065	4065	4065	0
155	20230921	162900	702877440	4065	4065	4065	4065	0
156	20230921	162800	702877440	4065	4065	4065	4065	0
157	20230921	162700	702877440	4065	4065	4065	4065	0
158	20230921	162600	702877440	4065	4065	4065	4065	0
159	20230921	162500	702877440	4065	4065	4065	4065	0
160	20230921	162400	702877440	4065	4065	4065	4065	0
161	20230921	162300	702877440	4065	4065	4065	4065	0
162	20230921	162200	702877440	4065	4065	4065	4065	0
163	20230921	162100	702877440	4065	4065	4065	4065	0
164	20230921	162000	702877440	4065	4065	4065	4065	0
165	20230921	161900	702877440	4065	4065	4065	4065	0
166	20230921	161800	702877440	4065	4065	4065	4065	0
167	20230921	161700	702877440	4065	4065	4065	4065	0
168	20230921	161600	702877440	4065	4065	4065	4065	0
169	20230921	161500	702877440	4065	4065	4065	4065	0
170	20230921	161400	702877440	4065	4065	4065	4065	0
171	20230921	161300	702877440	4065	4065	4065	4065	0
172	20230921	161200	702877440	4065	4065	4065	4065	0
173	20230921	161100	702877440	4065	4065	4065	4065	0
174	20230921	161000	702877440	4065	4065	4065	4065	0
175	20230921	160900	702877440	4065	4065	4065	4065	0
176	20230921	160800	702877440	4065	4065	4065	4065	0
177	20230921	160700	702877440	4065	4065	4065	4065	0
178	20230921	160600	702877440	4065	4065	4065	4065	0
179	20230921	160500	702877440	4065	4065	4065	4065	0
180	20230921	160400	702877440	4065	4065	4065	4065	0
181	20230921	160300	702877440	4065	4065	4065	4065	0
182	20230921	160200	702877440	4065	4065	4065	4065	2567
183	20230921	160100	702877440	4065	4065	4065	4065	0
184	20230921	160000	702877440	4065	4065	4065	4065	0
185	20230921	155900	702877440	4065	4065	4065	4065	0
186	20230921	155800	702877440	4065	4065	4065	4065	0
187	20230921	155700	702877440	4065	4065	4065	4065	0
188	20230921	155600	702877440	4065	4065	4065	4065	0
189	20230921	155500	702877440	4065	4065	4065	4065	0
190	20230921	155400	702877440	4065	4065	4065	4065	0
191	20230921	155300	702877440	4065	4065	4065	4065	0
192	20230921	155200	702877440	4065	4065	4065	4065	0
193	20230921	155100	702877440	4065	4065	4065	4065	0
194	20230921	155000	702877440	4065	4065	4065	4065	0
195	20230921	154900	702877440	4065	4065	4065	4065	0
196	20230921	154800	702877440	4065	4065	4065	4065	0
197	20230921	154700	702877440	4065	4065	4065	4065	0
198	20230921	154600	702877440	4065	4065	4065	4065	0
199	20230921	154500	702877440	4065	4065	4065	4065	0
200	20230921	154400	702877440	4065	4065	4065	4065	0
201	20230921	154300	702877440	4065	4065	4065	4065	0
202	20230921	154200	702877440	4065	4065	4065	4065	0
203	20230921	154100	702877440	4065	4065	4065	4065	0
204	20230921	154000	702877440	4065	4065	4065	4065	0
205	20230921	153900	702877440	4065	4065	4065	4065	0
206	20230921	153800	702877440	4065	4065	4065	4065	0
207	20230921	153700	702877440	4065	4065	4065	4065	0
208	20230921	153600	702877440	4065	4065	4065	4065	0
209	20230921	153500	702877440	4065	4065	4065	4065	0
210	20230921	153400	702877440	4065	4065	4065	4065	0
211	20230921	153300	702877440	4065	4065	4065	4065	0
212	20230921	153200	702877440	4065	4065	4065	4065	2567
213	20230921	153100	702877440	4065	4065	4065	4065	0
214	20230921	153000	702877440	4065	4065	4065	4065	2567
215	20230921	152900	692442585	4070	4070	4070	4070	0
216	20230921	152800	692442585	4070	4070	4070	4070	0
217	20230921	152700	692442585	4070	4070	4070	4070	0
218	20230921	152600	692442585	4070	4070	4070	4070	0
219	20230921	152500	692442585	4070	4070	4070	4070	0
220	20230921	152400	692442585	4070	4070	4070	4070	0
221	20230921	152300	692442585	4070	4070	4070	4070	0
222	20230921	152200	692442585	4070	4070	4070	4070	0
223	20230921	152100	692442585	4070	4070	4070	4070	0
224	20230921	152000	692442585	4070	4070	4070	4070	0
225	20230921	151900	692442585	4070	4070	4070	4070	577
226	20230921	151800	690094195	4070	4065	4070	4065	122
227	20230921	151700	689598155	4065	4065	4065	4065	417
228	20230921	151600	687903050	4065	4065	4065	4065	0
229	20230921	151500	687903050	4065	4065	4065	4065	638
230	20230921	151400	685309580	4065	4065	4065	4065	1862
231	20230921	151300	677740550	4065	4065	4065	4065	0
232	20230921	151200	677740550	4065	4065	4065	4065	0
233	20230921	151100	677740550	4065	4065	4065	4065	0
234	20230921	151000	677740550	4065	4065	4065	4065	0
235	20230921	150900	677740550	4065	4065	4065	4065	0
236	20230921	150800	677740550	4065	4065	4065	4065	0
237	20230921	150700	677740550	4065	4065	4065	4065	0
238	20230921	150600	677740550	4065	4065	4065	4065	1656
239	20230921	150500	671008910	4055	4055	4055	4055	9
240	20230921	150400	670972415	4055	4055	4055	4055	301
241	20230921	150300	669751860	4055	4050	4055	4050	72
242	20230921	150200	669460250	4050	4050	4050	4050	0
243	20230921	150100	669460250	4050	4050	4050	4050	0
244	20230921	150000	669460250	4050	4050	4050	4050	0
245	20230921	145900	669460250	4050	4050	4050	4050	195
246	20230921	145800	668670500	4050	4050	4050	4050	401
247	20230921	145700	667046450	4050	4050	4050	4050	1602
248	20230921	145600	660558350	4050	4050	4050	4050	0
249	20230921	145500	660558350	4050	4055	4055	4050	943
250	20230921	145400	656738950	4050	4050	4050	4050	1000
251	20230921	145300	652688950	4050	4050	4050	4050	209
252	20230921	145200	651842500	4050	4050	4050	4050	0
253	20230921	145100	651842500	4050	4050	4050	4050	44
254	20230921	145000	651664300	4050	4060	4060	4050	321
255	20230921	144900	650364190	4065	4055	4065	4055	137
256	20230921	144800	649808635	4055	4055	4055	4055	0
257	20230921	144700	649808635	4055	4065	4065	4055	8
258	20230921	144600	649776185	4065	4065	4065	4065	5
259	20230921	144500	649755860	4055	4055	4055	4055	3
260	20230921	144400	649743695	4065	4065	4065	4065	0
261	20230921	144300	649743695	4065	4065	4065	4065	50
262	20230921	144200	649540445	4055	4055	4055	4055	0
263	20230921	144100	649540445	4055	4055	4055	4055	0
264	20230921	144000	649540445	4055	4055	4055	4055	0
265	20230921	143900	649540445	4055	4055	4055	4055	50
266	20230921	143800	649337695	4055	4055	4055	4055	0
267	20230921	143700	649337695	4055	4055	4055	4055	0
268	20230921	143600	649337695	4055	4055	4055	4055	168
269	20230921	143500	648656455	4055	4055	4055	4055	59
270	20230921	143400	648417210	4050	4050	4050	4050	1500
271	20230921	143300	642342210	4055	4060	4070	4055	1913
272	20230921	143200	634584945	4055	4055	4055	4055	0
273	20230921	143100	634584945	4055	4055	4055	4055	0
274	20230921	143000	634584945	4055	4055	4055	4055	704
275	20230921	142900	631730225	4055	4055	4055	4055	315
276	20230921	142800	630452900	4070	4070	4070	4070	0
277	20230921	142700	630452900	4070	4070	4070	4070	0
278	20230921	142600	630452900	4070	4070	4070	4070	2000
279	20230921	142500	622312900	4070	4070	4070	4070	0
280	20230921	142400	622312900	4070	4070	4070	4070	1800
281	20230921	142300	614986900	4050	4050	4050	4050	0
282	20230921	142200	614986900	4050	4050	4050	4050	0
283	20230921	142100	614986900	4050	4050	4050	4050	0
284	20230921	142000	614986900	4050	4050	4050	4050	3
285	20230921	141900	614974750	4050	4050	4050	4050	0
286	20230921	141800	614974750	4050	4050	4050	4050	0
287	20230921	141700	614974750	4050	4050	4050	4050	0
288	20230921	141600	614974750	4050	4050	4050	4050	150
289	20230921	141500	614367250	4050	4050	4050	4050	0
290	20230921	141400	614367250	4050	4050	4050	4050	685
291	20230921	141300	611593000	4050	4050	4050	4050	0
292	20230921	141200	611593000	4050	4050	4050	4050	1817
293	20230921	141100	604234150	4050	4050	4050	4050	0
294	20230921	141000	604234150	4050	4050	4050	4050	0
295	20230921	140900	604234150	4050	4050	4050	4050	1
296	20230921	140800	604230100	4045	4045	4045	4045	1000
297	20230921	140700	600185100	4045	4045	4045	4045	30
298	20230921	140600	600063750	4050	4050	4050	4050	1
299	20230921	140500	600059700	4045	4045	4045	4045	0
300	20230921	140400	600059700	4045	4045	4045	4045	119
301	20230921	140300	599578345	4045	4050	4050	4045	4112
302	20230921	140200	582936235	4050	4060	4070	4050	8032
303	20230921	140100	550403420	4055	4055	4055	4055	327
304	20230921	140000	549077435	4055	4050	4055	4050	1081
305	20230921	135900	544698980	4055	4055	4055	4055	260
306	20230921	135800	543644680	4055	4055	4055	4055	80
307	20230921	135700	543320280	4055	4055	4055	4055	0
308	20230921	135600	543320280	4055	4055	4055	4055	1193
309	20230921	135500	538482665	4055	4055	4055	4055	0
310	20230921	135400	538482665	4055	4055	4055	4055	0
311	20230921	135300	538482665	4055	4055	4055	4055	135
312	20230921	135200	537935240	4055	4055	4055	4055	0
313	20230921	135100	537935240	4055	4055	4055	4055	0
314	20230921	135000	537935240	4055	4055	4055	4055	2
315	20230921	134900	537927130	4055	4065	4065	4055	4400
316	20230921	134800	520064515	4070	4070	4070	4070	1
317	20230921	134700	520060445	4065	4065	4065	4065	0
318	20230921	134600	520060445	4065	4065	4065	4065	0
319	20230921	134500	520060445	4065	4065	4065	4065	50
320	20230921	134400	519857195	4065	4065	4065	4065	50
321	20230921	134300	519653945	4065	4065	4065	4065	105
322	20230921	134200	519227120	4065	4065	4065	4065	15
323	20230921	134100	519166145	4065	4065	4065	4065	0
324	20230921	134000	519166145	4065	4065	4065	4065	440
325	20230921	133900	517377545	4065	4065	4065	4065	0
326	20230921	133800	517377545	4065	4065	4065	4065	0
327	20230921	133700	517377545	4065	4065	4065	4065	0
328	20230921	133600	517377545	4065	4060	4065	4060	71
329	20230921	133500	517089255	4060	4060	4060	4060	229
330	20230921	133400	516159515	4055	4055	4055	4055	0
331	20230921	133300	516159515	4055	4060	4060	4055	1011
332	20230921	133200	512059855	4060	4060	4060	4060	0
333	20230921	133100	512059855	4060	4060	4060	4060	1
334	20230921	133000	512055795	4060	4060	4060	4060	0
335	20230921	132900	512055795	4060	4060	4060	4060	0
336	20230921	132800	512055795	4060	4060	4060	4060	0
337	20230921	132700	512055795	4060	4060	4060	4060	1
338	20230921	132600	512051735	4060	4060	4060	4060	0
339	20230921	132500	512051735	4060	4060	4060	4060	692
340	20230921	132400	509242215	4060	4060	4060	4060	0
341	20230921	132300	509242215	4060	4060	4060	4060	0
342	20230921	132200	509242215	4060	4060	4060	4060	12
343	20230921	132100	509193495	4060	4060	4060	4060	4091
344	20230921	132000	492584035	4065	4065	4065	4065	0
345	20230921	131900	492584035	4065	4065	4065	4065	0
346	20230921	131800	492584035	4065	4065	4065	4065	0
347	20230921	131700	492584035	4065	4065	4065	4065	0
348	20230921	131600	492584035	4065	4065	4065	4065	0
349	20230921	131500	492584035	4065	4065	4065	4065	10
350	20230921	131400	492543385	4065	4065	4065	4065	2
351	20230921	131300	492535255	4065	4065	4065	4065	0
352	20230921	131200	492535255	4065	4065	4065	4065	0
353	20230921	131100	492535255	4065	4065	4065	4065	61
354	20230921	131000	492287290	4065	4065	4065	4065	0
355	20230921	130900	492287290	4065	4065	4065	4065	0
356	20230921	130800	492287290	4065	4065	4065	4065	2
357	20230921	130700	492279160	4065	4065	4065	4065	0
358	20230921	130600	492279160	4065	4065	4065	4065	0
359	20230921	130500	492279160	4065	4065	4065	4065	25
360	20230921	130400	492177535	4065	4065	4065	4065	30
361	20230921	130300	492055585	4065	4065	4065	4065	1
362	20230921	130200	492051520	4060	4060	4060	4060	718
363	20230921	130100	489136440	4060	4060	4060	4060	1842
364	20230921	130000	481657920	4060	4060	4060	4060	576
365	20230921	125900	479319360	4060	4060	4060	4060	0
366	20230921	125800	479319360	4060	4060	4060	4060	0
367	20230921	125700	479319360	4060	4060	4060	4050	10993
368	20230921	125600	434726505	4060	4060	4060	4060	0
369	20230921	125500	434726505	4060	4060	4060	4060	35
370	20230921	125400	434584405	4060	4065	4065	4060	1717
371	20230921	125300	427604815	4070	4070	4070	4070	0
372	20230921	125200	427604815	4070	4065	4070	4065	600
373	20230921	125100	425165315	4065	4065	4065	4065	0
374	20230921	125000	425165315	4065	4065	4065	4065	1000
375	20230921	124900	421100315	4065	4065	4065	4065	0
376	20230921	124800	421100315	4065	4065	4065	4065	1617
377	20230921	124700	414527210	4060	4060	4060	4060	2000
378	20230921	124600	406407210	4060	4060	4060	4060	190
379	20230921	124500	405635810	4065	4065	4065	4065	0
380	20230921	124400	405635810	4065	4070	4070	4065	1176
381	20230921	124300	400855320	4065	4065	4065	4065	0
382	20230921	124200	400855320	4065	4065	4065	4065	700
383	20230921	124100	398009820	4065	4065	4065	4065	0
384	20230921	124000	398009820	4065	4065	4065	4065	0
385	20230921	123900	398009820	4065	4065	4065	4065	0
386	20230921	123800	398009820	4065	4065	4065	4065	200
387	20230921	123700	397196820	4070	4070	4070	4070	0
388	20230921	123600	397196820	4070	4070	4070	4070	0
389	20230921	123500	397196820	4070	4070	4070	4070	0
390	20230921	123400	397196820	4070	4070	4075	4070	30
391	20230921	123300	397074670	4075	4075	4075	4075	10
392	20230921	123200	397033920	4070	4070	4070	4070	0
393	20230921	123100	397033920	4070	4070	4070	4070	0
394	20230921	123000	397033920	4070	4070	4070	4070	100
395	20230921	122900	396626920	4065	4065	4065	4065	750
396	20230921	122800	393578170	4065	4065	4065	4065	500
397	20230921	122700	391545670	4065	4065	4065	4065	0
398	20230921	122600	391545670	4065	4065	4065	4065	0
399	20230921	122500	391545670	4065	4065	4065	4065	964
400	20230921	122400	387627010	4065	4065	4065	4065	0
401	20230921	122300	387627010	4065	4065	4065	4065	20
402	20230921	122200	387545710	4065	4065	4065	4065	100
403	20230921	122100	387139210	4075	4065	4075	4065	142
404	20230921	122000	386560780	4065	4065	4065	4065	555
405	20230921	121900	384304705	4065	4065	4065	4065	98
406	20230921	121800	383906335	4075	4075	4075	4075	0
407	20230921	121700	383906335	4075	4075	4075	4075	1
408	20230921	121600	383902260	4065	4065	4065	4065	200
409	20230921	121500	383089260	4065	4065	4065	4065	0
410	20230921	121400	383089260	4065	4065	4065	4065	0
411	20230921	121300	383089260	4065	4065	4065	4065	200
412	20230921	121200	382276260	4065	4065	4065	4065	0
413	20230921	121100	382276260	4065	4065	4065	4065	0
414	20230921	121000	382276260	4065	4065	4065	4065	0
415	20230921	120900	382276260	4065	4065	4065	4065	0
416	20230921	120800	382276260	4065	4065	4065	4065	0
417	20230921	120700	382276260	4065	4065	4065	4065	10
418	20230921	120600	382235610	4080	4080	4080	4080	0
419	20230921	120500	382235610	4080	4080	4080	4080	1
420	20230921	120400	382231530	4060	4060	4060	4060	1936
421	20230921	120300	374371370	4060	4060	4060	4060	0
422	20230921	120200	374371370	4060	4070	4070	4060	3619
423	20230921	120100	359661450	4070	4070	4070	4070	496
424	20230921	120000	357642730	4070	4075	4075	4070	310
425	20230921	115900	356380530	4070	4070	4070	4070	2837
426	20230921	115800	344833940	4070	4070	4070	4070	0
427	20230921	115700	344833940	4070	4075	4075	4070	1120
428	20230921	115600	340270540	4075	4090	4090	4075	42
429	20230921	115500	340099360	4090	4075	4090	4075	1205
430	20230921	115400	335188955	4075	4075	4075	4075	5357
431	20230921	115300	313359180	4080	4080	4080	4080	692
432	20230921	115200	310535820	4085	4085	4085	4085	0
433	20230921	115100	310535820	4085	4085	4085	4085	20
434	20230921	115000	310454120	4090	4090	4090	4090	1
435	20230921	114900	310450030	4075	4085	4085	4075	258
436	20230921	114800	309396680	4080	4080	4080	4080	200
437	20230921	114700	308580680	4080	4085	4085	4080	217
438	20230921	114600	307695105	4085	4080	4085	4080	51
439	20230921	114500	307487015	4085	4085	4085	4085	300
440	20230921	114400	306261515	4085	4085	4085	4085	1
441	20230921	114300	306257430	4080	4080	4080	4080	0
442	20230921	114200	306257430	4080	4080	4080	4080	289
443	20230921	114100	305078310	4080	4080	4080	4080	450
444	20230921	114000	303242310	4080	4080	4080	4080	50
445	20230921	113900	303038310	4080	4080	4080	4080	10
446	20230921	113800	302997510	4075	4075	4075	4075	0
447	20230921	113700	302997510	4075	4075	4075	4075	2
448	20230921	113600	302989360	4080	4080	4080	4080	0
449	20230921	113500	302989360	4080	4080	4080	4080	2
450	20230921	113400	302981200	4085	4085	4085	4080	2819
451	20230921	113300	291477270	4080	4080	4080	4080	0
452	20230921	113200	291477270	4080	4085	4085	4080	5098
453	20230921	113100	270661690	4085	4095	4095	4085	2469
454	20230921	113000	260575805	4090	4090	4090	4090	0
455	20230921	112900	260575805	4090	4090	4090	4090	0
456	20230921	112800	260575805	4090	4100	4100	4090	200
457	20230921	112700	259756805	4100	4100	4100	4100	0
458	20230921	112600	259756805	4100	4100	4100	4100	0
459	20230921	112500	259756805	4100	4100	4100	4100	0
460	20230921	112400	259756805	4100	4100	4100	4100	100
461	20230921	112300	259346805	4100	4100	4100	4100	1
462	20230921	112200	259342705	4090	4090	4090	4090	0
463	20230921	112100	259342705	4090	4085	4090	4085	302
464	20230921	112000	258108025	4090	4090	4090	4090	99
465	20230921	111900	257703115	4090	4090	4090	4090	0
466	20230921	111800	257703115	4090	4085	4090	4085	635
467	20230921	111700	255107140	4085	4090	4090	4085	700
468	20230921	111600	252245850	4100	4100	4100	4100	20
469	20230921	111500	252163850	4100	4105	4105	4100	8
470	20230921	111400	252131045	4090	4090	4090	4090	0
471	20230921	111300	252131045	4090	4090	4090	4090	0
472	20230921	111200	252131045	4090	4090	4090	4090	0
473	20230921	111100	252131045	4090	4090	4090	4090	0
474	20230921	111000	252131045	4090	4090	4090	4090	0
475	20230921	110900	252131045	4090	4090	4090	4090	100
476	20230921	110800	251722045	4085	4085	4085	4085	0
477	20230921	110700	251722045	4085	4095	4095	4085	2502
478	20230921	110600	241487040	4095	4095	4095	4095	55
479	20230921	110500	241261815	4095	4095	4095	4095	0
480	20230921	110400	241261815	4095	4095	4095	4095	0
481	20230921	110300	241261815	4095	4095	4095	4095	0
482	20230921	110200	241261815	4095	4095	4095	4095	0
483	20230921	110100	241261815	4095	4095	4095	4095	0
484	20230921	110000	241261815	4095	4095	4095	4095	224
485	20230921	105900	240344535	4095	4095	4095	4095	521
486	20230921	105800	238211040	4100	4100	4100	4100	169
487	20230921	105700	237518140	4105	4105	4105	4105	0
488	20230921	105600	237518140	4105	4105	4105	4105	0
489	20230921	105500	237518140	4105	4105	4105	4105	0
490	20230921	105400	237518140	4105	4105	4105	4105	3
491	20230921	105300	237505825	4105	4105	4105	4105	0
492	20230921	105200	237505825	4105	4105	4105	4105	0
493	20230921	105100	237505825	4105	4100	4105	4100	309
494	20230921	105000	236238475	4090	4090	4090	4090	0
495	20230921	104900	236238475	4090	4090	4090	4090	0
496	20230921	104800	236238475	4090	4090	4090	4090	0
497	20230921	104700	236238475	4090	4095	4095	4090	2932
498	20230921	104600	224238780	4095	4100	4100	4095	17
499	20230921	104500	224169130	4100	4100	4100	4100	0
500	20230921	104400	224169130	4100	4100	4100	4100	1
501	20230921	104300	224165030	4095	4095	4095	4095	100
502	20230921	104200	223755530	4095	4095	4095	4095	1
503	20230921	104100	223751435	4095	4095	4095	4095	50
504	20230921	104000	223546685	4095	4095	4095	4095	10
505	20230921	103900	223505735	4095	4095	4095	4095	0
506	20230921	103800	223505735	4095	4095	4095	4095	117
507	20230921	103700	223026620	4100	4100	4100	4100	224
508	20230921	103600	222108220	4100	4100	4100	4100	100
509	20230921	103500	221698220	4100	4100	4100	4100	1000
510	20230921	103400	217598220	4105	4105	4105	4105	0
511	20230921	103300	217598220	4105	4105	4105	4105	100
512	20230921	103200	217187720	4105	4105	4105	4105	0
513	20230921	103100	217187720	4105	4100	4105	4100	435
514	20230921	103000	215402090	4105	4105	4105	4105	1349
515	20230921	102900	209864445	4105	4105	4105	4105	0
516	20230921	102800	209864445	4105	4105	4105	4105	506
517	20230921	102700	207787315	4105	4105	4105	4105	600
518	20230921	102600	205324315	4105	4105	4105	4105	100
519	20230921	102500	204913815	4105	4105	4105	4105	600
520	20230921	102400	202450815	4105	4105	4105	4105	0
521	20230921	102300	202450815	4105	4105	4105	4105	0
522	20230921	102200	202450815	4105	4105	4105	4105	80
523	20230921	102100	202122415	4115	4115	4115	4115	0
524	20230921	102000	202122415	4115	4115	4115	4115	1
525	20230921	101900	202118300	4105	4105	4105	4105	98
526	20230921	101800	201716010	4105	4120	4120	4105	501
527	20230921	101700	199659390	4125	4125	4125	4125	0
528	20230921	101600	199659390	4125	4125	4125	4125	0
529	20230921	101500	199659390	4125	4125	4125	4125	0
530	20230921	101400	199659390	4125	4125	4125	4125	0
531	20230921	101300	199659390	4125	4125	4125	4125	3
532	20230921	101200	199647015	4125	4120	4125	4120	10
533	20230921	101100	199605790	4120	4120	4120	4120	5
534	20230921	101000	199585190	4120	4110	4120	4110	147
535	20230921	100900	198980050	4100	4100	4100	4100	0
536	20230921	100800	198980050	4100	4100	4100	4100	0
537	20230921	100700	198980050	4100	4100	4100	4100	315
538	20230921	100600	197688550	4095	4095	4095	4095	1
539	20230921	100500	197684455	4110	4090	4110	4090	1138
540	20230921	100400	193007295	4080	4080	4080	4080	0
541	20230921	100300	193007295	4080	4110	4110	4080	7299
542	20230921	100200	163208755	4105	4105	4105	4105	0
543	20230921	100100	163208755	4105	4120	4120	4085	18024
544	20230921	100000	89322995	4130	4130	4130	4130	0
545	20230921	095900	89322995	4130	4125	4130	4125	52
546	20230921	095800	89108490	4125	4125	4125	4125	0
547	20230921	095700	89108490	4125	4125	4125	4125	2
548	20230921	095600	89100240	4120	4120	4120	4120	0
549	20230921	095500	89100240	4120	4120	4120	4120	70
550	20230921	095400	88811840	4120	4120	4120	4120	0
551	20230921	095300	88811840	4120	4120	4120	4120	0
552	20230921	095200	88811840	4120	4120	4120	4120	0
553	20230921	095100	88811840	4120	4120	4120	4120	0
554	20230921	095000	88811840	4120	4120	4120	4120	0
555	20230921	094900	88811840	4120	4120	4120	4120	262
556	20230921	094800	87732400	4115	4115	4115	4115	177
557	20230921	094700	87004045	4110	4110	4110	4110	1050
558	20230921	094600	82688545	4105	4105	4105	4105	0
559	20230921	094500	82688545	4105	4105	4105	4105	0
560	20230921	094400	82688545	4105	4105	4105	4105	201
561	20230921	094300	81863440	4105	4105	4105	4105	0
562	20230921	094200	81863440	4105	4105	4105	4105	6205
563	20230921	094100	56391915	4110	4110	4110	4110	250
564	20230921	094000	55364415	4115	4110	4115	4110	835
565	20230921	093900	51932550	4110	4115	4115	4110	1000
566	20230921	093800	47822050	4120	4120	4120	4120	1
567	20230921	093700	47817930	4120	4120	4120	4120	840
568	20230921	093600	44357130	4120	4120	4120	4120	1
569	20230921	093500	44353010	4120	4120	4120	4115	103
570	20230921	093400	43928660	4110	4110	4110	4110	811
571	20230921	093300	40595450	4115	4120	4120	4115	103
572	20230921	093200	40171590	4130	4130	4130	4130	2
573	20230921	093100	40163330	4115	4115	4115	4115	1300
574	20230921	093000	34813830	4120	4135	4135	4120	223
575	20230921	092900	33894860	4135	4135	4135	4135	0
576	20230921	092800	33894860	4135	4135	4135	4135	0
577	20230921	092700	33894860	4135	4135	4135	4135	0
578	20230921	092600	33894860	4135	4135	4135	4135	0
579	20230921	092500	33894860	4135	4135	4135	4135	0
580	20230921	092400	33894860	4135	4135	4135	4135	0
581	20230921	092300	33894860	4135	4135	4135	4135	800
582	20230921	092200	30586860	4135	4135	4135	4135	1
583	20230921	092100	30582725	4115	4120	4120	4115	1000
584	20230921	092000	26464720	4120	4130	4130	4120	35
585	20230921	091900	26320220	4130	4130	4130	4130	264
586	20230921	091800	25229900	4130	4130	4130	4130	250
587	20230921	091700	24197400	4130	4130	4130	4130	10
588	20230921	091600	24156100	4130	4130	4130	4130	0
589	20230921	091500	24156100	4130	4130	4130	4130	0
590	20230921	091400	24156100	4130	4130	4130	4130	0
591	20230921	091300	24156100	4130	4125	4130	4125	7
592	20230921	091200	24127210	4120	4120	4120	4120	33
593	20230921	091100	23991250	4135	4135	4135	4135	0
594	20230921	091000	23991250	4135	4120	4135	4120	409
595	20230921	090900	22306110	4135	4135	4135	4135	46
596	20230921	090800	22115900	4135	4120	4135	4120	243
597	20230921	090700	21111740	4120	4120	4120	4120	335
598	20230921	090600	19731540	4120	4120	4120	4120	0
599	20230921	090500	19731540	4120	4135	4135	4120	46
600	20230921	090400	19541630	4115	4115	4115	4115	3
601	20230921	090300	19529285	4110	4110	4110	4110	500
602	20230921	090200	17474285	4135	4135	4135	4135	0
603	20230921	090100	17474285	4135	4105	4135	4105	11
604	20230921	090000	17429100	4100	4100	4100	4100	4251