KissMeData/438220/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205300	37471800	2185	2185	2185	2185	15
3	20230919	205200	37471800	2185	2185	2185	2185	0
4	20230919	205100	37471800	2185	2185	2185	2185	0
5	20230919	205000	37471800	2185	2185	2185	2185	0
6	20230919	204900	37471800	2185	2185	2185	2185	0
7	20230919	204800	37471800	2185	2185	2185	2185	0
8	20230919	204700	37471800	2185	2185	2185	2185	0
9	20230919	204600	37471800	2185	2185	2185	2185	0
10	20230919	204500	37471800	2185	2185	2185	2185	0
11	20230919	204400	37471800	2185	2185	2185	2185	0
12	20230919	204300	37471800	2185	2185	2185	2185	0
13	20230919	204200	37471800	2185	2185	2185	2185	0
14	20230919	204100	37471800	2185	2185	2185	2185	0
15	20230919	204000	37471800	2185	2185	2185	2185	0
16	20230919	203900	37471800	2185	2185	2185	2185	0
17	20230919	203800	37471800	2185	2185	2185	2185	0
18	20230919	203700	37471800	2185	2185	2185	2185	0
19	20230919	203600	37471800	2185	2185	2185	2185	0
20	20230919	203500	37471800	2185	2185	2185	2185	0
21	20230919	203400	37471800	2185	2185	2185	2185	0
22	20230919	203300	37471800	2185	2185	2185	2185	0
23	20230919	203200	37471800	2185	2185	2185	2185	0
24	20230919	203100	37471800	2185	2185	2185	2185	0
25	20230919	203000	37471800	2185	2185	2185	2185	0
26	20230919	202900	37471800	2185	2185	2185	2185	0
27	20230919	202800	37471800	2185	2185	2185	2185	0
28	20230919	202700	37471800	2185	2185	2185	2185	0
29	20230919	202600	37471800	2185	2185	2185	2185	0
30	20230919	202500	37471800	2185	2185	2185	2185	0
31	20230919	202400	37471800	2185	2185	2185	2185	0
32	20230919	202300	37471800	2185	2185	2185	2185	15
33	20230919	202200	37471800	2185	2185	2185	2185	0
34	20230919	202100	37471800	2185	2185	2185	2185	0
35	20230919	202000	37471800	2185	2185	2185	2185	0
36	20230919	201900	37471800	2185	2185	2185	2185	0
37	20230919	201800	37471800	2185	2185	2185	2185	0
38	20230919	201700	37471800	2185	2185	2185	2185	0
39	20230919	201600	37471800	2185	2185	2185	2185	0
40	20230919	201500	37471800	2185	2185	2185	2185	0
41	20230919	201400	37471800	2185	2185	2185	2185	0
42	20230919	201300	37471800	2185	2185	2185	2185	0
43	20230919	201200	37471800	2185	2185	2185	2185	0
44	20230919	201100	37471800	2185	2185	2185	2185	0
45	20230919	201000	37471800	2185	2185	2185	2185	0
46	20230919	200900	37471800	2185	2185	2185	2185	0
47	20230919	200800	37471800	2185	2185	2185	2185	0
48	20230919	200700	37471800	2185	2185	2185	2185	0
49	20230919	200600	37471800	2185	2185	2185	2185	0
50	20230919	200500	37471800	2185	2185	2185	2185	0
51	20230919	200400	37471800	2185	2185	2185	2185	0
52	20230919	200300	37471800	2185	2185	2185	2185	0
53	20230919	200200	37471800	2185	2185	2185	2185	0
54	20230919	200100	37471800	2185	2185	2185	2185	0
55	20230919	200000	37471800	2185	2185	2185	2185	0
56	20230919	195900	37471800	2185	2185	2185	2185	0
57	20230919	195800	37471800	2185	2185	2185	2185	0
58	20230919	195700	37471800	2185	2185	2185	2185	0
59	20230919	195600	37471800	2185	2185	2185	2185	0
60	20230919	195500	37471800	2185	2185	2185	2185	0
61	20230919	195400	37471800	2185	2185	2185	2185	0
62	20230919	195300	37471800	2185	2185	2185	2185	15
63	20230919	195200	37471800	2185	2185	2185	2185	0
64	20230919	195100	37471800	2185	2185	2185	2185	0
65	20230919	195000	37471800	2185	2185	2185	2185	0
66	20230919	194900	37471800	2185	2185	2185	2185	0
67	20230919	194800	37471800	2185	2185	2185	2185	0
68	20230919	194700	37471800	2185	2185	2185	2185	0
69	20230919	194600	37471800	2185	2185	2185	2185	0
70	20230919	194500	37471800	2185	2185	2185	2185	0
71	20230919	194400	37471800	2185	2185	2185	2185	0
72	20230919	194300	37471800	2185	2185	2185	2185	0
73	20230919	194200	37471800	2185	2185	2185	2185	0
74	20230919	194100	37471800	2185	2185	2185	2185	0
75	20230919	194000	37471800	2185	2185	2185	2185	0
76	20230919	193900	37471800	2185	2185	2185	2185	0
77	20230919	193800	37471800	2185	2185	2185	2185	0
78	20230919	193700	37471800	2185	2185	2185	2185	0
79	20230919	193600	37471800	2185	2185	2185	2185	0
80	20230919	193500	37471800	2185	2185	2185	2185	0
81	20230919	193400	37471800	2185	2185	2185	2185	0
82	20230919	193300	37471800	2185	2185	2185	2185	0
83	20230919	193200	37471800	2185	2185	2185	2185	0
84	20230919	193100	37471800	2185	2185	2185	2185	0
85	20230919	193000	37471800	2185	2185	2185	2185	0
86	20230919	192900	37471800	2185	2185	2185	2185	0
87	20230919	192800	37471800	2185	2185	2185	2185	0
88	20230919	192700	37471800	2185	2185	2185	2185	0
89	20230919	192600	37471800	2185	2185	2185	2185	0
90	20230919	192500	37471800	2185	2185	2185	2185	0
91	20230919	192400	37471800	2185	2185	2185	2185	0
92	20230919	192300	37471800	2185	2185	2185	2185	15
93	20230919	192200	37471800	2185	2185	2185	2185	0
94	20230919	192100	37471800	2185	2185	2185	2185	0
95	20230919	192000	37471800	2185	2185	2185	2185	0
96	20230919	191900	37471800	2185	2185	2185	2185	0
97	20230919	191800	37471800	2185	2185	2185	2185	0
98	20230919	191700	37471800	2185	2185	2185	2185	0
99	20230919	191600	37471800	2185	2185	2185	2185	0
100	20230919	191500	37471800	2185	2185	2185	2185	0
101	20230919	191400	37471800	2185	2185	2185	2185	0
102	20230919	191300	37471800	2185	2185	2185	2185	0
103	20230919	191200	37471800	2185	2185	2185	2185	0
104	20230919	191100	37471800	2185	2185	2185	2185	0
105	20230919	191000	37471800	2185	2185	2185	2185	0
106	20230919	190900	37471800	2185	2185	2185	2185	0
107	20230919	190800	37471800	2185	2185	2185	2185	0
108	20230919	190700	37471800	2185	2185	2185	2185	0
109	20230919	190600	37471800	2185	2185	2185	2185	0
110	20230919	190500	37471800	2185	2185	2185	2185	0
111	20230919	190400	37471800	2185	2185	2185	2185	0
112	20230919	190300	37471800	2185	2185	2185	2185	0
113	20230919	190200	37471800	2185	2185	2185	2185	0
114	20230919	190100	37471800	2185	2185	2185	2185	0
115	20230919	190000	37471800	2185	2185	2185	2185	0
116	20230919	185900	37471800	2185	2185	2185	2185	0
117	20230919	185800	37471800	2185	2185	2185	2185	0
118	20230919	185700	37471800	2185	2185	2185	2185	0
119	20230919	185600	37471800	2185	2185	2185	2185	0
120	20230919	185500	37471800	2185	2185	2185	2185	0
121	20230919	185400	37471800	2185	2185	2185	2185	0
122	20230919	185300	37471800	2185	2185	2185	2185	15
123	20230919	185200	37471800	2185	2185	2185	2185	0
124	20230919	185100	37471800	2185	2185	2185	2185	0
125	20230919	185000	37471800	2185	2185	2185	2185	0
126	20230919	184900	37471800	2185	2185	2185	2185	0
127	20230919	184800	37471800	2185	2185	2185	2185	0
128	20230919	184700	37471800	2185	2185	2185	2185	0
129	20230919	184600	37471800	2185	2185	2185	2185	0
130	20230919	184500	37471800	2185	2185	2185	2185	0
131	20230919	184400	37471800	2185	2185	2185	2185	0
132	20230919	184300	37471800	2185	2185	2185	2185	0
133	20230919	184200	37471800	2185	2185	2185	2185	0
134	20230919	184100	37471800	2185	2185	2185	2185	0
135	20230919	184000	37471800	2185	2185	2185	2185	0
136	20230919	183900	37471800	2185	2185	2185	2185	0
137	20230919	183800	37471800	2185	2185	2185	2185	0
138	20230919	183700	37471800	2185	2185	2185	2185	0
139	20230919	183600	37471800	2185	2185	2185	2185	0
140	20230919	183500	37471800	2185	2185	2185	2185	0
141	20230919	183400	37471800	2185	2185	2185	2185	0
142	20230919	183300	37471800	2185	2185	2185	2185	0
143	20230919	183200	37471800	2185	2185	2185	2185	0
144	20230919	183100	37471800	2185	2185	2185	2185	0
145	20230919	183000	37471800	2185	2185	2185	2185	0
146	20230919	182900	37471800	2185	2185	2185	2185	0
147	20230919	182800	37471800	2185	2185	2185	2185	0
148	20230919	182700	37471800	2185	2185	2185	2185	0
149	20230919	182600	37471800	2185	2185	2185	2185	0
150	20230919	182500	37471800	2185	2185	2185	2185	0
151	20230919	182400	37471800	2185	2185	2185	2185	0
152	20230919	182300	37471800	2185	2185	2185	2185	15
153	20230919	182200	37471800	2185	2185	2185	2185	0
154	20230919	182100	37471800	2185	2185	2185	2185	0
155	20230919	182000	37471800	2185	2185	2185	2185	0
156	20230919	181900	37471800	2185	2185	2185	2185	0
157	20230919	181800	37471800	2185	2185	2185	2185	0
158	20230919	181700	37471800	2185	2185	2185	2185	0
159	20230919	181600	37471800	2185	2185	2185	2185	0
160	20230919	181500	37471800	2185	2185	2185	2185	0
161	20230919	181400	37471800	2185	2185	2185	2185	0
162	20230919	181300	37471800	2185	2185	2185	2185	0
163	20230919	181200	37471800	2185	2185	2185	2185	0
164	20230919	181100	37471800	2185	2185	2185	2185	0
165	20230919	181000	37471800	2185	2185	2185	2185	0
166	20230919	180900	37471800	2185	2185	2185	2185	0
167	20230919	180800	37471800	2185	2185	2185	2185	0
168	20230919	180700	37471800	2185	2185	2185	2185	0
169	20230919	180600	37471800	2185	2185	2185	2185	0
170	20230919	180500	37471800	2185	2185	2185	2185	0
171	20230919	180400	37471800	2185	2185	2185	2185	0
172	20230919	180300	37471800	2185	2185	2185	2185	0
173	20230919	180200	37471800	2185	2185	2185	2185	0
174	20230919	180100	37471800	2185	2185	2185	2185	0
175	20230919	180000	37471800	2185	2185	2185	2185	0
176	20230919	175900	37471800	2185	2185	2185	2185	0
177	20230919	175800	37471800	2185	2185	2185	2185	0
178	20230919	175700	37471800	2185	2185	2185	2185	0
179	20230919	175600	37471800	2185	2185	2185	2185	0
180	20230919	175500	37471800	2185	2185	2185	2185	0
181	20230919	175400	37471800	2185	2185	2185	2185	0
182	20230919	175300	37471800	2185	2185	2185	2185	15
183	20230919	175200	37471800	2185	2185	2185	2185	0
184	20230919	175100	37471800	2185	2185	2185	2185	0
185	20230919	175000	37471800	2185	2185	2185	2185	0
186	20230919	174900	37471800	2185	2185	2185	2185	0
187	20230919	174800	37471800	2185	2185	2185	2185	0
188	20230919	174700	37471800	2185	2185	2185	2185	0
189	20230919	174600	37471800	2185	2185	2185	2185	0
190	20230919	174500	37471800	2185	2185	2185	2185	0
191	20230919	174400	37471800	2185	2185	2185	2185	0
192	20230919	174300	37471800	2185	2185	2185	2185	0
193	20230919	174200	37471800	2185	2185	2185	2185	0
194	20230919	174100	37471800	2185	2185	2185	2185	0
195	20230919	174000	37471800	2185	2185	2185	2185	0
196	20230919	173900	37471800	2185	2185	2185	2185	0
197	20230919	173800	37471800	2185	2185	2185	2185	0
198	20230919	173700	37471800	2185	2185	2185	2185	0
199	20230919	173600	37471800	2185	2185	2185	2185	0
200	20230919	173500	37471800	2185	2185	2185	2185	0
201	20230919	173400	37471800	2185	2185	2185	2185	0
202	20230919	173300	37471800	2185	2185	2185	2185	0
203	20230919	173200	37471800	2185	2185	2185	2185	0
204	20230919	173100	37471800	2185	2185	2185	2185	0
205	20230919	173000	37471800	2185	2185	2185	2185	0
206	20230919	172900	37471800	2185	2185	2185	2185	0
207	20230919	172800	37471800	2185	2185	2185	2185	0
208	20230919	172700	37471800	2185	2185	2185	2185	0
209	20230919	172600	37471800	2185	2185	2185	2185	0
210	20230919	172500	37471800	2185	2185	2185	2185	0
211	20230919	172400	37471800	2185	2185	2185	2185	0
212	20230919	172300	37471800	2185	2185	2185	2185	15
213	20230919	172200	37471800	2185	2185	2185	2185	0
214	20230919	172100	37471800	2185	2185	2185	2185	0
215	20230919	172000	37471800	2185	2185	2185	2185	0
216	20230919	171900	37471800	2185	2185	2185	2185	0
217	20230919	171800	37471800	2185	2185	2185	2185	0
218	20230919	171700	37471800	2185	2185	2185	2185	0
219	20230919	171600	37471800	2185	2185	2185	2185	0
220	20230919	171500	37471800	2185	2185	2185	2185	0
221	20230919	171400	37471800	2185	2185	2185	2185	0
222	20230919	171300	37471800	2185	2185	2185	2185	0
223	20230919	171200	37471800	2185	2185	2185	2185	0
224	20230919	171100	37471800	2185	2185	2185	2185	0
225	20230919	171000	37471800	2185	2185	2185	2185	0
226	20230919	170900	37471800	2185	2185	2185	2185	0
227	20230919	170800	37471800	2185	2185	2185	2185	0
228	20230919	170700	37471800	2185	2185	2185	2185	0
229	20230919	170600	37471800	2185	2185	2185	2185	0
230	20230919	170500	37471800	2185	2185	2185	2185	0
231	20230919	170400	37471800	2185	2185	2185	2185	0
232	20230919	170300	37471800	2185	2185	2185	2185	0
233	20230919	170200	37471800	2185	2185	2185	2185	0
234	20230919	170100	37471800	2185	2185	2185	2185	0
235	20230919	170000	37471800	2185	2185	2185	2185	0
236	20230919	165900	37471800	2185	2185	2185	2185	0
237	20230919	165800	37471800	2185	2185	2185	2185	0
238	20230919	165700	37471800	2185	2185	2185	2185	0
239	20230919	165600	37471800	2185	2185	2185	2185	0
240	20230919	165500	37471800	2185	2185	2185	2185	0
241	20230919	165400	37471800	2185	2185	2185	2185	0
242	20230919	165300	37471800	2185	2185	2185	2185	15
243	20230919	165200	37471800	2185	2185	2185	2185	0
244	20230919	165100	37471800	2185	2185	2185	2185	0
245	20230919	165000	37471800	2185	2185	2185	2185	0
246	20230919	164900	37471800	2185	2185	2185	2185	0
247	20230919	164800	37471800	2185	2185	2185	2185	0
248	20230919	164700	37471800	2185	2185	2185	2185	0
249	20230919	164600	37471800	2185	2185	2185	2185	0
250	20230919	164500	37471800	2185	2185	2185	2185	0
251	20230919	164400	37471800	2185	2185	2185	2185	0
252	20230919	164300	37471800	2185	2185	2185	2185	0
253	20230919	164200	37471800	2185	2185	2185	2185	0
254	20230919	164100	37471800	2185	2185	2185	2185	0
255	20230919	164000	37471800	2185	2185	2185	2185	0
256	20230919	163900	37471800	2185	2185	2185	2185	0
257	20230919	163800	37471800	2185	2185	2185	2185	0
258	20230919	163700	37471800	2185	2185	2185	2185	0
259	20230919	163600	37471800	2185	2185	2185	2185	0
260	20230919	163500	37471800	2185	2185	2185	2185	0
261	20230919	163400	37471800	2185	2185	2185	2185	0
262	20230919	163300	37471800	2185	2185	2185	2185	0
263	20230919	163200	37471800	2185	2185	2185	2185	0
264	20230919	163100	37471800	2185	2185	2185	2185	0
265	20230919	163000	37471800	2185	2185	2185	2185	0
266	20230919	162900	37471800	2185	2185	2185	2185	0
267	20230919	162800	37471800	2185	2185	2185	2185	0
268	20230919	162700	37471800	2185	2185	2185	2185	0
269	20230919	162600	37471800	2185	2185	2185	2185	0
270	20230919	162500	37471800	2185	2185	2185	2185	0
271	20230919	162400	37471800	2185	2185	2185	2185	0
272	20230919	162300	37471800	2185	2185	2185	2185	15
273	20230919	162200	37471800	2185	2185	2185	2185	0
274	20230919	162100	37471800	2185	2185	2185	2185	0
275	20230919	162000	37471800	2185	2185	2185	2185	0
276	20230919	161900	37471800	2185	2185	2185	2185	0
277	20230919	161800	37471800	2185	2185	2185	2185	0
278	20230919	161700	37471800	2185	2185	2185	2185	0
279	20230919	161600	37471800	2185	2185	2185	2185	0
280	20230919	161500	37471800	2185	2185	2185	2185	0
281	20230919	161400	37471800	2185	2185	2185	2185	0
282	20230919	161300	37471800	2185	2185	2185	2185	0
283	20230919	161200	37471800	2185	2185	2185	2185	0
284	20230919	161100	37471800	2185	2185	2185	2185	0
285	20230919	161000	37471800	2185	2185	2185	2185	0
286	20230919	160900	37471800	2185	2185	2185	2185	0
287	20230919	160800	37471800	2185	2185	2185	2185	0
288	20230919	160700	37471800	2185	2185	2185	2185	0
289	20230919	160600	37471800	2185	2185	2185	2185	0
290	20230919	160500	37471800	2185	2185	2185	2185	0
291	20230919	160400	37471800	2185	2185	2185	2185	0
292	20230919	160300	37471800	2185	2185	2185	2185	0
293	20230919	160200	37471800	2185	2185	2185	2185	0
294	20230919	160100	37471800	2185	2185	2185	2185	0
295	20230919	160000	37471800	2185	2185	2185	2185	0
296	20230919	155900	37471800	2185	2185	2185	2185	0
297	20230919	155800	37471800	2185	2185	2185	2185	0
298	20230919	155700	37471800	2185	2185	2185	2185	0
299	20230919	155600	37471800	2185	2185	2185	2185	0
300	20230919	155500	37471800	2185	2185	2185	2185	0
301	20230919	155400	37471800	2185	2185	2185	2185	0
302	20230919	155300	37471800	2185	2185	2185	2185	15
303	20230919	155200	37471800	2185	2185	2185	2185	0
304	20230919	155100	37471800	2185	2185	2185	2185	0
305	20230919	155000	37471800	2185	2185	2185	2185	0
306	20230919	154900	37471800	2185	2185	2185	2185	0
307	20230919	154800	37471800	2185	2185	2185	2185	0
308	20230919	154700	37471800	2185	2185	2185	2185	0
309	20230919	154600	37471800	2185	2185	2185	2185	0
310	20230919	154500	37471800	2185	2185	2185	2185	0
311	20230919	154400	37471800	2185	2185	2185	2185	0
312	20230919	154300	37471800	2185	2185	2185	2185	0
313	20230919	154200	37471800	2185	2185	2185	2185	0
314	20230919	154100	37471800	2185	2185	2185	2185	0
315	20230919	154000	37471800	2185	2185	2185	2185	0
316	20230919	153900	37471800	2185	2185	2185	2185	0
317	20230919	153800	37471800	2185	2185	2185	2185	0
318	20230919	153700	37471800	2185	2185	2185	2185	0
319	20230919	153600	37471800	2185	2185	2185	2185	0
320	20230919	153500	37471800	2185	2185	2185	2185	0
321	20230919	153400	37471800	2185	2185	2185	2185	0
322	20230919	153300	37471800	2185	2185	2185	2185	0
323	20230919	153200	37471800	2185	2185	2185	2185	0
324	20230919	153100	37471800	2185	2185	2185	2185	0
325	20230919	153000	37471800	2185	2185	2185	2185	15
326	20230919	152900	37439025	2180	2180	2180	2180	0
327	20230919	152800	37439025	2180	2180	2180	2180	0
328	20230919	152700	37439025	2180	2180	2180	2180	0
329	20230919	152600	37439025	2180	2180	2180	2180	0
330	20230919	152500	37439025	2180	2180	2180	2180	0
331	20230919	152400	37439025	2180	2180	2180	2180	0
332	20230919	152300	37439025	2180	2180	2180	2180	0
333	20230919	152200	37439025	2180	2180	2180	2180	0
334	20230919	152100	37439025	2180	2180	2180	2180	0
335	20230919	152000	37439025	2180	2180	2180	2180	0
336	20230919	151900	37439025	2180	2180	2180	2180	0
337	20230919	151800	37439025	2180	2180	2180	2180	60
338	20230919	151700	37308225	2185	2185	2185	2185	57
339	20230919	151600	37183680	2180	2180	2180	2180	13
340	20230919	151500	37155340	2180	2180	2180	2180	60
341	20230919	151400	37024540	2180	2180	2180	2180	12
342	20230919	151300	36998380	2185	2180	2185	2180	55
343	20230919	151200	36878265	2180	2180	2180	2180	73
344	20230919	151100	36719125	2185	2180	2185	2180	13
345	20230919	151000	36690780	2180	2185	2185	2180	101
346	20230919	150900	36470395	2180	2180	2180	2180	13
347	20230919	150800	36442055	2185	2180	2185	2180	16
348	20230919	150700	36407155	2180	2180	2180	2180	73
349	20230919	150600	36248015	2185	2180	2185	2180	57
350	20230919	150500	36123530	2185	2185	2185	2185	0
351	20230919	150400	36123530	2185	2180	2185	2180	14
352	20230919	150300	36093005	2180	2185	2185	2180	122
353	20230919	150200	35826795	2180	2180	2180	2180	13
354	20230919	150100	35798455	2185	2180	2185	2180	73
355	20230919	150000	35639310	2180	2180	2180	2180	40
356	20230919	145900	35552110	2180	2180	2185	2180	142
357	20230919	145800	35242305	2180	2180	2185	2180	74
358	20230919	145700	35080980	2180	2180	2180	2180	13
359	20230919	145600	35052640	2180	2180	2185	2180	93
360	20230919	145500	34849655	2180	2180	2180	2180	62
361	20230919	145400	34714495	2180	2180	2180	2180	13
362	20230919	145300	34686155	2180	2180	2180	2180	48
363	20230919	145200	34581515	2185	2180	2185	2180	200
364	20230919	145100	34145265	2180	2180	2180	2180	12
365	20230919	145000	34119105	2180	2180	2180	2180	98
366	20230919	144900	33905465	2180	2180	2185	2180	67
367	20230919	144800	33759140	2185	2180	2185	2180	13
368	20230919	144700	33730795	2180	2180	2180	2180	109
369	20230919	144600	33493175	2180	2180	2180	2180	89
370	20230919	144500	33299155	2180	2185	2185	2180	45
371	20230919	144400	33200835	2180	2180	2180	2180	1110
372	20230919	144300	30781035	2180	2180	2180	2180	12
373	20230919	144200	30754875	2180	2185	2185	2180	67
374	20230919	144100	30608550	2180	2180	2180	2180	109
375	20230919	144000	30370930	2180	2180	2180	2180	0
376	20230919	143900	30370930	2180	2180	2180	2180	152
377	20230919	143800	30039570	2185	2180	2185	2180	68
378	20230919	143700	29891055	2180	2180	2180	2180	47
379	20230919	143600	29788595	2180	2180	2180	2180	74
380	20230919	143500	29627275	2185	2180	2185	2180	43
381	20230919	143400	29533325	2180	2180	2180	2180	50
382	20230919	143300	29424325	2180	2180	2180	2180	91
383	20230919	143200	29225945	2180	2185	2185	2180	115
384	20230919	143100	28975035	2180	2180	2180	2180	49
385	20230919	143000	28868215	2180	2180	2180	2180	74
386	20230919	142900	28706895	2180	2180	2180	2180	0
387	20230919	142800	28706895	2180	2180	2185	2180	97
388	20230919	142700	28495195	2180	2180	2180	2180	151
389	20230919	142600	28166015	2180	2180	2180	2180	12
390	20230919	142500	28139855	2180	2180	2185	2180	95
391	20230919	142400	27932535	2180	2180	2180	2180	61
392	20230919	142300	27799555	2185	2180	2185	2180	13
393	20230919	142200	27771210	2180	2180	2180	2180	108
394	20230919	142100	27535770	2185	2180	2185	2180	65
395	20230919	142000	27393815	2180	2180	2180	2180	92
396	20230919	141900	27193255	2180	2180	2180	2180	1
397	20230919	141800	27191075	2180	2185	2185	2180	147
398	20230919	141700	26870415	2180	2180	2180	2180	39
399	20230919	141600	26785395	2180	2180	2180	2180	73
400	20230919	141500	26626255	2180	2180	2180	2180	50
401	20230919	141400	26517255	2180	2180	2185	2180	126
402	20230919	141300	26242335	2180	2180	2180	2180	73
403	20230919	141200	26083195	2180	2185	2185	2180	46
404	20230919	141100	25982750	2185	2185	2185	2185	18
405	20230919	141000	25943420	2180	2185	2185	2180	70
406	20230919	140900	25790780	2180	2180	2180	2180	35
407	20230919	140800	25714480	2180	2190	2190	2180	68
408	20230919	140700	25565690	2180	2180	2180	2180	75
409	20230919	140600	25402190	2180	2185	2185	2180	57
410	20230919	140500	25277895	2185	2180	2185	2180	21
411	20230919	140400	25232080	2190	2180	2195	2180	147
412	20230919	140300	24910580	2180	2180	2180	2180	49
413	20230919	140200	24803760	2180	2180	2180	2180	15
414	20230919	140100	24771060	2190	2190	2190	2190	45
415	20230919	140000	24672510	2180	2180	2180	2180	22
416	20230919	135900	24624550	2180	2180	2180	2180	97
417	20230919	135800	24413090	2180	2180	2180	2180	12
418	20230919	135700	24386930	2180	2190	2190	2180	57
419	20230919	135600	24262110	2180	2180	2180	2180	109
420	20230919	135500	24024490	2190	2190	2190	2190	40
421	20230919	135400	23936890	2190	2190	2190	2190	12
422	20230919	135300	23910610	2180	2180	2180	2180	108
423	20230919	135200	23675170	2190	2190	2190	2190	3
424	20230919	135100	23668600	2190	2190	2190	2190	21
425	20230919	135000	23622610	2190	2180	2190	2180	169
426	20230919	134900	23253590	2180	2190	2190	2180	2
427	20230919	134800	23249220	2180	2180	2180	2180	91
428	20230919	134700	23050840	2190	2190	2190	2190	55
429	20230919	134600	22930390	2180	2180	2180	2180	13
430	20230919	134500	22902050	2180	2180	2180	2180	75
431	20230919	134400	22738550	2190	2190	2190	2190	28
432	20230919	134300	22677230	2190	2180	2190	2180	59
433	20230919	134200	22548420	2180	2185	2185	2180	112
434	20230919	134100	22304155	2180	2180	2180	2180	12
435	20230919	134000	22277995	2190	2190	2200	2190	46
436	20230919	133900	22177245	2180	2180	2180	2180	73
437	20230919	133800	22018105	2180	2180	2180	2180	0
438	20230919	133700	22018105	2180	2180	2180	2180	50
439	20230919	133600	21909105	2180	2180	2190	2180	138
440	20230919	133500	21607815	2180	2180	2180	2180	1
441	20230919	133400	21605635	2180	2190	2190	2180	96
442	20230919	133300	21395775	2180	2180	2180	2180	0
443	20230919	133200	21395775	2180	2180	2180	2180	2
444	20230919	133100	21391415	2180	2180	2180	2180	97
445	20230919	133000	21179955	2180	2185	2185	2180	7
446	20230919	132900	21164665	2185	2185	2185	2180	132
447	20230919	132800	20876640	2190	2190	2190	2190	36
448	20230919	132700	20797800	2190	2190	2190	2190	3
449	20230919	132600	20791230	2190	2190	2190	2190	2
450	20230919	132500	20786850	2180	2180	2180	2180	96
451	20230919	132400	20577570	2180	2180	2180	2180	1
452	20230919	132300	20575390	2180	2180	2180	2180	79
453	20230919	132200	20403170	2180	2185	2190	2180	84
454	20230919	132100	20219640	2180	2185	2185	2180	42
455	20230919	132000	20128055	2180	2190	2190	2180	32
456	20230919	131900	20057985	2190	2180	2190	2180	104
457	20230919	131800	19830825	2180	2180	2180	2180	38
458	20230919	131700	19747985	2190	2190	2190	2190	34
459	20230919	131600	19673525	2190	2190	2190	2190	1
460	20230919	131500	19671335	2185	2185	2185	2180	67
461	20230919	131400	19525110	2190	2190	2190	2180	33
462	20230919	131300	19452860	2190	2190	2190	2190	1
463	20230919	131200	19450670	2190	2180	2190	2180	110
464	20230919	131100	19210450	2180	2180	2180	2180	62
465	20230919	131000	19075290	2190	2190	2190	2190	36
466	20230919	130900	18996450	2190	2190	2195	2190	22
467	20230919	130800	18948255	2180	2180	2180	2180	61
468	20230919	130700	18815275	2180	2180	2180	2180	0
469	20230919	130600	18815275	2180	2190	2190	2180	79
470	20230919	130500	18642285	2180	2180	2180	2180	35
471	20230919	130400	18565985	2180	2185	2185	2180	80
472	20230919	130300	18391575	2180	2190	2190	2180	63
473	20230919	130200	18253625	2190	2190	2190	2190	10
474	20230919	130100	18231725	2180	2180	2180	2180	1
475	20230919	130000	18229545	2180	2180	2180	2180	62
476	20230919	125900	18094385	2190	2190	2190	2190	23
477	20230919	125800	18044015	2190	2180	2190	2180	97
478	20230919	125700	17832345	2180	2180	2180	2180	61
479	20230919	125600	17699365	2190	2190	2190	2190	16
480	20230919	125500	17664325	2190	2190	2190	2190	26
481	20230919	125400	17607385	2180	2180	2185	2180	61
482	20230919	125300	17474335	2190	2190	2190	2190	17
483	20230919	125200	17437105	2190	2190	2190	2190	62
484	20230919	125100	17301325	2180	2185	2185	2180	81
485	20230919	125000	17124730	2180	2185	2185	2180	44
486	20230919	124900	17028775	2185	2190	2190	2185	52
487	20230919	124800	16914905	2190	2190	2190	2190	33
488	20230919	124700	16842635	2185	2185	2185	2185	36
489	20230919	124600	16763975	2185	2185	2185	2185	61
490	20230919	124500	16630690	2190	2190	2190	2190	44
491	20230919	124400	16534330	2190	2185	2190	2185	58
492	20230919	124300	16407495	2185	2185	2185	2185	61
493	20230919	124200	16274210	2185	2185	2185	2185	0
494	20230919	124100	16274210	2185	2190	2190	2185	50
495	20230919	124000	16164720	2185	2185	2185	2185	94
496	20230919	123900	15959330	2185	2185	2185	2185	1
497	20230919	123800	15957145	2190	2190	2190	2190	72
498	20230919	123700	15799465	2185	2185	2185	2185	56
499	20230919	123600	15677105	2185	2185	2185	2185	2
500	20230919	123500	15672735	2185	2185	2185	2185	61
501	20230919	123400	15539450	2190	2190	2190	2190	45
502	20230919	123300	15440900	2185	2185	2185	2185	2
503	20230919	123200	15436530	2185	2185	2185	2185	138
504	20230919	123100	15135000	2190	2190	2190	2190	41
505	20230919	123000	15045210	2185	2185	2185	2185	2
506	20230919	122900	15040840	2185	2185	2185	2185	60
507	20230919	122800	14909740	2185	2185	2185	2185	36
508	20230919	122700	14831080	2185	2185	2190	2185	102
509	20230919	122600	14608005	2190	2190	2190	2190	2
510	20230919	122500	14603625	2190	2185	2190	2185	75
511	20230919	122400	14439740	2185	2190	2190	2185	51
512	20230919	122300	14328055	2185	2185	2185	2185	0
513	20230919	122200	14328055	2185	2185	2185	2185	2
514	20230919	122100	14323685	2190	2190	2190	2190	68
515	20230919	122000	14174765	2185	2185	2185	2185	0
516	20230919	121900	14174765	2185	2185	2185	2185	80
517	20230919	121800	13999965	2185	2190	2190	2185	96
518	20230919	121700	13789905	2190	2190	2190	2190	1
519	20230919	121600	13787715	2185	2185	2185	2185	1
520	20230919	121500	13785530	2185	2185	2185	2185	95
521	20230919	121400	13577955	2185	2185	2185	2185	2
522	20230919	121300	13573585	2185	2185	2190	2185	153
523	20230919	121200	13239030	2190	2190	2190	2190	24
524	20230919	121100	13186470	2190	2190	2190	2190	6
525	20230919	121000	13173330	2190	2185	2190	2185	83
526	20230919	120900	12991865	2185	2185	2185	2185	37
527	20230919	120800	12911020	2185	2185	2185	2185	62
528	20230919	120700	12775550	2190	2190	2190	2190	55
529	20230919	120600	12655100	2190	2180	2190	2180	39
530	20230919	120500	12570055	2180	2180	2180	2180	1
531	20230919	120400	12567875	2180	2180	2180	2180	60
532	20230919	120300	12437075	2180	2185	2185	2180	55
533	20230919	120200	12316910	2180	2180	2180	2180	95
534	20230919	120100	12109810	2185	2185	2185	2185	0
535	20230919	120000	12109810	2185	2185	2185	2185	27
536	20230919	115900	12050815	2185	2180	2185	2180	61
537	20230919	115800	11917710	2180	2180	2180	2180	60
538	20230919	115700	11786910	2180	2180	2180	2180	1
539	20230919	115600	11784730	2180	2180	2185	2180	144
540	20230919	115500	11470565	2180	2180	2180	2180	2
541	20230919	115400	11466205	2185	2180	2185	2180	9
542	20230919	115300	11446570	2180	2185	2185	2180	91
543	20230919	115200	11247915	2185	2180	2185	2180	6
544	20230919	115100	11234815	2180	2180	2180	2180	61
545	20230919	115000	11101835	2185	2185	2185	2185	33
546	20230919	114900	11029730	2185	2185	2185	2185	16
547	20230919	114800	10994770	2180	2180	2180	2180	79
548	20230919	114700	10822550	2190	2190	2190	2190	82
549	20230919	114600	10642970	2190	2190	2190	2190	7
550	20230919	114500	10627640	2180	2180	2180	2180	0
551	20230919	114400	10627640	2180	2180	2180	2180	62
552	20230919	114300	10492480	2180	2180	2180	2180	34
553	20230919	114200	10418360	2190	2180	2190	2180	100
554	20230919	114100	10199960	2180	2180	2180	2180	138
555	20230919	114000	9899120	2180	2180	2180	2180	38
556	20230919	113900	9816280	2190	2190	2190	2190	48
557	20230919	113800	9711160	2180	2180	2180	2180	62
558	20230919	113700	9576000	2180	2180	2180	2180	36
559	20230919	113600	9497520	2190	2190	2190	2190	0
560	20230919	113500	9497520	2190	2180	2190	2180	130
561	20230919	113400	9213610	2180	2180	2180	2180	34
562	20230919	113300	9139490	2180	2180	2180	2180	62
563	20230919	113200	9004330	2180	2190	2190	2180	64
564	20230919	113100	8864180	2180	2180	2180	2180	37
565	20230919	113000	8783520	2180	2180	2180	2180	62
566	20230919	112900	8648360	2180	2180	2180	2180	1
567	20230919	112800	8646180	2190	2180	2190	2180	164
568	20230919	112700	8287960	2180	2180	2180	2180	2
569	20230919	112600	8283600	2180	2180	2180	2180	31
570	20230919	112500	8216020	2180	2185	2185	2180	55
571	20230919	112400	8095850	2185	2180	2185	2180	13
572	20230919	112300	8067455	2185	2185	2185	2185	7
573	20230919	112200	8052160	2180	2190	2190	2180	132
574	20230919	112100	7763880	2190	2180	2190	2180	59
575	20230919	112000	7635030	2180	2180	2180	2180	0
576	20230919	111900	7635030	2180	2180	2180	2180	62
577	20230919	111800	7499870	2180	2180	2190	2180	84
578	20230919	111700	7316280	2180	2180	2180	2180	0
579	20230919	111600	7316280	2180	2190	2190	2180	70
580	20230919	111500	7163600	2190	2190	2190	2190	37
581	20230919	111400	7082570	2190	2180	2190	2180	69
582	20230919	111300	6932060	2180	2180	2180	2180	1
583	20230919	111200	6929880	2190	2190	2190	2190	28
584	20230919	111100	6868560	2190	2180	2190	2180	89
585	20230919	111000	6674250	2180	2180	2180	2180	1
586	20230919	110900	6672070	2180	2190	2190	2180	85
587	20230919	110800	6486690	2190	2190	2190	2190	62
588	20230919	110700	6350910	2180	2185	2185	2180	17
589	20230919	110600	6313825	2185	2185	2185	2185	41
590	20230919	110500	6224240	2190	2190	2190	2190	39
591	20230919	110400	6138830	2185	2185	2185	2185	20
592	20230919	110300	6095130	2180	2180	2180	2180	140
593	20230919	110200	5789930	2185	2185	2185	2185	17
594	20230919	110100	5752785	2185	2190	2190	2185	64
595	20230919	110000	5612695	2185	2190	2190	2185	20
596	20230919	105900	5568905	2190	2190	2190	2190	14
597	20230919	105800	5538245	2190	2190	2190	2190	0
598	20230919	105700	5538245	2190	2180	2190	2180	169
599	20230919	105600	5169660	2185	2185	2185	2185	9
600	20230919	105500	5149995	2185	2185	2185	2185	0
601	20230919	105400	5149995	2185	2185	2185	2185	73
602	20230919	105300	4990490	2180	2180	2180	2180	35
603	20230919	105200	4914190	2180	2180	2180	2180	2
604	20230919	105100	4909830	2180	2185	2185	2180	67
605	20230919	105000	4763740	2185	2180	2185	2180	95
606	20230919	104900	4556340	2180	2180	2180	2180	2
607	20230919	104800	4551980	2180	2180	2180	2180	61
608	20230919	104700	4419000	2185	2180	2185	2180	114
609	20230919	104600	4170135	2180	2180	2180	2180	62
610	20230919	104500	4034975	2180	2180	2180	2180	1
611	20230919	104400	4032795	2185	2185	2185	2185	8
612	20230919	104300	4015315	2190	2180	2190	2180	113
613	20230919	104200	3768455	2180	2180	2180	2180	0
614	20230919	104100	3768455	2180	2180	2180	2180	2
615	20230919	104000	3764095	2190	2190	2190	2190	70
616	20230919	103900	3610795	2180	2180	2180	2180	0
617	20230919	103800	3610795	2180	2180	2180	2180	79
618	20230919	103700	3438575	2180	2180	2180	2180	339
619	20230919	103600	2699555	2180	2180	2180	2180	44
620	20230919	103500	2603635	2180	2180	2180	2180	0
621	20230919	103400	2603635	2180	2180	2180	2180	0
622	20230919	103300	2603635	2180	2180	2180	2180	46
623	20230919	103200	2503355	2180	2180	2180	2180	0
624	20230919	103100	2503355	2180	2180	2180	2180	0
625	20230919	103000	2503355	2180	2180	2180	2180	0
626	20230919	102900	2503355	2180	2180	2180	2180	54
627	20230919	102800	2385635	2180	2180	2180	2180	0
628	20230919	102700	2385635	2180	2180	2180	2180	0
629	20230919	102600	2385635	2180	2180	2180	2180	42
630	20230919	102500	2294075	2180	2180	2180	2180	0
631	20230919	102400	2294075	2180	2180	2180	2180	0
632	20230919	102300	2294075	2180	2180	2180	2180	52
633	20230919	102200	2180715	2180	2180	2180	2180	0
634	20230919	102100	2180715	2180	2180	2180	2180	0
635	20230919	102000	2180715	2180	2180	2180	2180	0
636	20230919	101900	2180715	2180	2180	2180	2180	48
637	20230919	101800	2076075	2180	2180	2180	2180	0
638	20230919	101700	2076075	2180	2180	2180	2180	0
639	20230919	101600	2076075	2180	2180	2180	2180	46
640	20230919	101500	1975795	2180	2180	2180	2180	0
641	20230919	101400	1975795	2180	2180	2180	2180	0
642	20230919	101300	1975795	2180	2180	2180	2180	0
643	20230919	101200	1975795	2180	2180	2180	2180	56
644	20230919	101100	1853715	2180	2180	2180	2180	0
645	20230919	101000	1853715	2180	2180	2180	2180	0
646	20230919	100900	1853715	2180	2180	2180	2180	53
647	20230919	100800	1738175	2180	2180	2180	2180	0
648	20230919	100700	1738175	2180	2180	2180	2180	0
649	20230919	100600	1738175	2180	2180	2180	2180	5
650	20230919	100500	1727275	2180	2180	2180	2180	53
651	20230919	100400	1611735	2185	2185	2185	2185	0
652	20230919	100300	1611735	2185	2185	2185	2185	0
653	20230919	100200	1611735	2185	2190	2190	2185	70
654	20230919	100100	1458540	2185	2185	2185	2185	2
655	20230919	100000	1454170	2190	2190	2190	2190	0
656	20230919	095900	1454170	2190	2190	2190	2190	50
657	20230919	095800	1344670	2190	2190	2190	2190	1
658	20230919	095700	1342480	2190	2190	2190	2190	1
659	20230919	095600	1340290	2200	2190	2200	2190	36
660	20230919	095500	1261440	2190	2190	2190	2190	20
661	20230919	095400	1217640	2185	2185	2185	2185	2
662	20230919	095300	1213270	2190	2190	2190	2190	94
663	20230919	095200	1007410	2190	2190	2190	2190	100
664	20230919	095100	788410	2190	2190	2190	2190	201
665	20230919	095000	348220	2190	2190	2190	2190	37
666	20230919	094900	267190	2190	2190	2190	2190	0
667	20230919	094800	267190	2190	2190	2190	2190	1
668	20230919	094700	265000	2190	2190	2190	2190	80
669	20230919	094600	89800	2190	2190	2190	2190	40
670	20230919	094500	2200	2200	2200	2200	2200	0
671	20230919	094400	2200	2200	2200	2200	2200	0
672	20230919	094300	2200	2200	2200	2200	2200	0
673	20230919	094200	2200	2200	2200	2200	2200	0
674	20230919	094100	2200	2200	2200	2200	2200	0
675	20230919	094000	2200	2200	2200	2200	2200	0
676	20230919	093900	2200	2200	2200	2200	2200	0
677	20230919	093800	2200	2200	2200	2200	2200	0
678	20230919	093700	2200	2200	2200	2200	2200	0
679	20230919	093600	2200	2200	2200	2200	2200	0
680	20230919	093500	2200	2200	2200	2200	2200	0
681	20230919	093400	2200	2200	2200	2200	2200	0
682	20230919	093300	2200	2200	2200	2200	2200	0
683	20230919	093200	2200	2200	2200	2200	2200	0
684	20230919	093100	2200	2200	2200	2200	2200	0
685	20230919	093000	2200	2200	2200	2200	2200	0
686	20230919	092900	2200	2200	2200	2200	2200	0
687	20230919	092800	2200	2200	2200	2200	2200	1
688	20230919	092700	0	2175	2175	2175	2175	0
689	20230919	092600	0	2175	2175	2175	2175	0
690	20230919	092500	0	2175	2175	2175	2175	0
691	20230919	092400	0	2175	2175	2175	2175	0
692	20230919	092300	0	2175	2175	2175	2175	0
693	20230919	092200	0	2175	2175	2175	2175	0
694	20230919	092100	0	2175	2175	2175	2175	0
695	20230919	092000	0	2175	2175	2175	2175	0
696	20230919	091900	0	2175	2175	2175	2175	0
697	20230919	091800	0	2175	2175	2175	2175	0
698	20230919	091700	0	2175	2175	2175	2175	0
699	20230919	091600	0	2175	2175	2175	2175	0
700	20230919	091500	0	2175	2175	2175	2175	0
701	20230919	091400	0	2175	2175	2175	2175	0
702	20230919	091300	0	2175	2175	2175	2175	0
703	20230919	091200	0	2175	2175	2175	2175	0
704	20230919	091100	0	2175	2175	2175	2175	0
705	20230919	091000	0	2175	2175	2175	2175	0
706	20230919	090900	0	2175	2175	2175	2175	0
707	20230919	090800	0	2175	2175	2175	2175	0
708	20230919	090700	0	2175	2175	2175	2175	0
709	20230919	090600	0	2175	2175	2175	2175	0
710	20230919	090500	0	2175	2175	2175	2175	0
711	20230919	090400	0	2175	2175	2175	2175	0
712	20230919	090300	0	2175	2175	2175	2175	0
713	20230919	090200	0	2175	2175	2175	2175	0
714	20230919	090100	0	2175	2175	2175	2175	0
715	20230919	090000	0	2175	2175	2175	2175	0