KissMeData/421800/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205100	24916050	2125	2125	2125	2125	53
3	20230919	205000	24916050	2125	2125	2125	2125	0
4	20230919	204900	24916050	2125	2125	2125	2125	0
5	20230919	204800	24916050	2125	2125	2125	2125	0
6	20230919	204700	24916050	2125	2125	2125	2125	0
7	20230919	204600	24916050	2125	2125	2125	2125	0
8	20230919	204500	24916050	2125	2125	2125	2125	0
9	20230919	204400	24916050	2125	2125	2125	2125	0
10	20230919	204300	24916050	2125	2125	2125	2125	0
11	20230919	204200	24916050	2125	2125	2125	2125	0
12	20230919	204100	24916050	2125	2125	2125	2125	0
13	20230919	204000	24916050	2125	2125	2125	2125	0
14	20230919	203900	24916050	2125	2125	2125	2125	0
15	20230919	203800	24916050	2125	2125	2125	2125	0
16	20230919	203700	24916050	2125	2125	2125	2125	0
17	20230919	203600	24916050	2125	2125	2125	2125	0
18	20230919	203500	24916050	2125	2125	2125	2125	0
19	20230919	203400	24916050	2125	2125	2125	2125	0
20	20230919	203300	24916050	2125	2125	2125	2125	0
21	20230919	203200	24916050	2125	2125	2125	2125	0
22	20230919	203100	24916050	2125	2125	2125	2125	0
23	20230919	203000	24916050	2125	2125	2125	2125	0
24	20230919	202900	24916050	2125	2125	2125	2125	0
25	20230919	202800	24916050	2125	2125	2125	2125	0
26	20230919	202700	24916050	2125	2125	2125	2125	0
27	20230919	202600	24916050	2125	2125	2125	2125	0
28	20230919	202500	24916050	2125	2125	2125	2125	0
29	20230919	202400	24916050	2125	2125	2125	2125	0
30	20230919	202300	24916050	2125	2125	2125	2125	0
31	20230919	202200	24916050	2125	2125	2125	2125	0
32	20230919	202100	24916050	2125	2125	2125	2125	53
33	20230919	202000	24916050	2125	2125	2125	2125	0
34	20230919	201900	24916050	2125	2125	2125	2125	0
35	20230919	201800	24916050	2125	2125	2125	2125	0
36	20230919	201700	24916050	2125	2125	2125	2125	0
37	20230919	201600	24916050	2125	2125	2125	2125	0
38	20230919	201500	24916050	2125	2125	2125	2125	0
39	20230919	201400	24916050	2125	2125	2125	2125	0
40	20230919	201300	24916050	2125	2125	2125	2125	0
41	20230919	201200	24916050	2125	2125	2125	2125	0
42	20230919	201100	24916050	2125	2125	2125	2125	0
43	20230919	201000	24916050	2125	2125	2125	2125	0
44	20230919	200900	24916050	2125	2125	2125	2125	0
45	20230919	200800	24916050	2125	2125	2125	2125	0
46	20230919	200700	24916050	2125	2125	2125	2125	0
47	20230919	200600	24916050	2125	2125	2125	2125	0
48	20230919	200500	24916050	2125	2125	2125	2125	0
49	20230919	200400	24916050	2125	2125	2125	2125	0
50	20230919	200300	24916050	2125	2125	2125	2125	0
51	20230919	200200	24916050	2125	2125	2125	2125	0
52	20230919	200100	24916050	2125	2125	2125	2125	0
53	20230919	200000	24916050	2125	2125	2125	2125	0
54	20230919	195900	24916050	2125	2125	2125	2125	0
55	20230919	195800	24916050	2125	2125	2125	2125	0
56	20230919	195700	24916050	2125	2125	2125	2125	0
57	20230919	195600	24916050	2125	2125	2125	2125	0
58	20230919	195500	24916050	2125	2125	2125	2125	0
59	20230919	195400	24916050	2125	2125	2125	2125	0
60	20230919	195300	24916050	2125	2125	2125	2125	0
61	20230919	195200	24916050	2125	2125	2125	2125	0
62	20230919	195100	24916050	2125	2125	2125	2125	53
63	20230919	195000	24916050	2125	2125	2125	2125	0
64	20230919	194900	24916050	2125	2125	2125	2125	0
65	20230919	194800	24916050	2125	2125	2125	2125	0
66	20230919	194700	24916050	2125	2125	2125	2125	0
67	20230919	194600	24916050	2125	2125	2125	2125	0
68	20230919	194500	24916050	2125	2125	2125	2125	0
69	20230919	194400	24916050	2125	2125	2125	2125	0
70	20230919	194300	24916050	2125	2125	2125	2125	0
71	20230919	194200	24916050	2125	2125	2125	2125	0
72	20230919	194100	24916050	2125	2125	2125	2125	0
73	20230919	194000	24916050	2125	2125	2125	2125	0
74	20230919	193900	24916050	2125	2125	2125	2125	0
75	20230919	193800	24916050	2125	2125	2125	2125	0
76	20230919	193700	24916050	2125	2125	2125	2125	0
77	20230919	193600	24916050	2125	2125	2125	2125	0
78	20230919	193500	24916050	2125	2125	2125	2125	0
79	20230919	193400	24916050	2125	2125	2125	2125	0
80	20230919	193300	24916050	2125	2125	2125	2125	0
81	20230919	193200	24916050	2125	2125	2125	2125	0
82	20230919	193100	24916050	2125	2125	2125	2125	0
83	20230919	193000	24916050	2125	2125	2125	2125	0
84	20230919	192900	24916050	2125	2125	2125	2125	0
85	20230919	192800	24916050	2125	2125	2125	2125	0
86	20230919	192700	24916050	2125	2125	2125	2125	0
87	20230919	192600	24916050	2125	2125	2125	2125	0
88	20230919	192500	24916050	2125	2125	2125	2125	0
89	20230919	192400	24916050	2125	2125	2125	2125	0
90	20230919	192300	24916050	2125	2125	2125	2125	0
91	20230919	192200	24916050	2125	2125	2125	2125	0
92	20230919	192100	24916050	2125	2125	2125	2125	53
93	20230919	192000	24916050	2125	2125	2125	2125	0
94	20230919	191900	24916050	2125	2125	2125	2125	0
95	20230919	191800	24916050	2125	2125	2125	2125	0
96	20230919	191700	24916050	2125	2125	2125	2125	0
97	20230919	191600	24916050	2125	2125	2125	2125	0
98	20230919	191500	24916050	2125	2125	2125	2125	0
99	20230919	191400	24916050	2125	2125	2125	2125	0
100	20230919	191300	24916050	2125	2125	2125	2125	0
101	20230919	191200	24916050	2125	2125	2125	2125	0
102	20230919	191100	24916050	2125	2125	2125	2125	0
103	20230919	191000	24916050	2125	2125	2125	2125	0
104	20230919	190900	24916050	2125	2125	2125	2125	0
105	20230919	190800	24916050	2125	2125	2125	2125	0
106	20230919	190700	24916050	2125	2125	2125	2125	0
107	20230919	190600	24916050	2125	2125	2125	2125	0
108	20230919	190500	24916050	2125	2125	2125	2125	0
109	20230919	190400	24916050	2125	2125	2125	2125	0
110	20230919	190300	24916050	2125	2125	2125	2125	0
111	20230919	190200	24916050	2125	2125	2125	2125	0
112	20230919	190100	24916050	2125	2125	2125	2125	0
113	20230919	190000	24916050	2125	2125	2125	2125	0
114	20230919	185900	24916050	2125	2125	2125	2125	0
115	20230919	185800	24916050	2125	2125	2125	2125	0
116	20230919	185700	24916050	2125	2125	2125	2125	0
117	20230919	185600	24916050	2125	2125	2125	2125	0
118	20230919	185500	24916050	2125	2125	2125	2125	0
119	20230919	185400	24916050	2125	2125	2125	2125	0
120	20230919	185300	24916050	2125	2125	2125	2125	0
121	20230919	185200	24916050	2125	2125	2125	2125	0
122	20230919	185100	24916050	2125	2125	2125	2125	53
123	20230919	185000	24916050	2125	2125	2125	2125	0
124	20230919	184900	24916050	2125	2125	2125	2125	0
125	20230919	184800	24916050	2125	2125	2125	2125	0
126	20230919	184700	24916050	2125	2125	2125	2125	0
127	20230919	184600	24916050	2125	2125	2125	2125	0
128	20230919	184500	24916050	2125	2125	2125	2125	0
129	20230919	184400	24916050	2125	2125	2125	2125	0
130	20230919	184300	24916050	2125	2125	2125	2125	0
131	20230919	184200	24916050	2125	2125	2125	2125	0
132	20230919	184100	24916050	2125	2125	2125	2125	0
133	20230919	184000	24916050	2125	2125	2125	2125	0
134	20230919	183900	24916050	2125	2125	2125	2125	0
135	20230919	183800	24916050	2125	2125	2125	2125	0
136	20230919	183700	24916050	2125	2125	2125	2125	0
137	20230919	183600	24916050	2125	2125	2125	2125	0
138	20230919	183500	24916050	2125	2125	2125	2125	0
139	20230919	183400	24916050	2125	2125	2125	2125	0
140	20230919	183300	24916050	2125	2125	2125	2125	0
141	20230919	183200	24916050	2125	2125	2125	2125	0
142	20230919	183100	24916050	2125	2125	2125	2125	0
143	20230919	183000	24916050	2125	2125	2125	2125	0
144	20230919	182900	24916050	2125	2125	2125	2125	0
145	20230919	182800	24916050	2125	2125	2125	2125	0
146	20230919	182700	24916050	2125	2125	2125	2125	0
147	20230919	182600	24916050	2125	2125	2125	2125	0
148	20230919	182500	24916050	2125	2125	2125	2125	0
149	20230919	182400	24916050	2125	2125	2125	2125	0
150	20230919	182300	24916050	2125	2125	2125	2125	0
151	20230919	182200	24916050	2125	2125	2125	2125	0
152	20230919	182100	24916050	2125	2125	2125	2125	53
153	20230919	182000	24916050	2125	2125	2125	2125	0
154	20230919	181900	24916050	2125	2125	2125	2125	0
155	20230919	181800	24916050	2125	2125	2125	2125	0
156	20230919	181700	24916050	2125	2125	2125	2125	0
157	20230919	181600	24916050	2125	2125	2125	2125	0
158	20230919	181500	24916050	2125	2125	2125	2125	0
159	20230919	181400	24916050	2125	2125	2125	2125	0
160	20230919	181300	24916050	2125	2125	2125	2125	0
161	20230919	181200	24916050	2125	2125	2125	2125	0
162	20230919	181100	24916050	2125	2125	2125	2125	0
163	20230919	181000	24916050	2125	2125	2125	2125	0
164	20230919	180900	24916050	2125	2125	2125	2125	0
165	20230919	180800	24916050	2125	2125	2125	2125	0
166	20230919	180700	24916050	2125	2125	2125	2125	0
167	20230919	180600	24916050	2125	2125	2125	2125	0
168	20230919	180500	24916050	2125	2125	2125	2125	0
169	20230919	180400	24916050	2125	2125	2125	2125	0
170	20230919	180300	24916050	2125	2125	2125	2125	0
171	20230919	180200	24916050	2125	2125	2125	2125	0
172	20230919	180100	24916050	2125	2125	2125	2125	0
173	20230919	180000	24916050	2125	2125	2125	2125	0
174	20230919	175900	24916050	2125	2125	2125	2125	0
175	20230919	175800	24916050	2125	2125	2125	2125	0
176	20230919	175700	24916050	2125	2125	2125	2125	0
177	20230919	175600	24916050	2125	2125	2125	2125	0
178	20230919	175500	24916050	2125	2125	2125	2125	0
179	20230919	175400	24916050	2125	2125	2125	2125	0
180	20230919	175300	24916050	2125	2125	2125	2125	0
181	20230919	175200	24916050	2125	2125	2125	2125	0
182	20230919	175100	24916050	2125	2125	2125	2125	53
183	20230919	175000	24916050	2125	2125	2125	2125	0
184	20230919	174900	24916050	2125	2125	2125	2125	0
185	20230919	174800	24916050	2125	2125	2125	2125	0
186	20230919	174700	24916050	2125	2125	2125	2125	0
187	20230919	174600	24916050	2125	2125	2125	2125	0
188	20230919	174500	24916050	2125	2125	2125	2125	0
189	20230919	174400	24916050	2125	2125	2125	2125	0
190	20230919	174300	24916050	2125	2125	2125	2125	0
191	20230919	174200	24916050	2125	2125	2125	2125	0
192	20230919	174100	24916050	2125	2125	2125	2125	0
193	20230919	174000	24916050	2125	2125	2125	2125	0
194	20230919	173900	24916050	2125	2125	2125	2125	0
195	20230919	173800	24916050	2125	2125	2125	2125	0
196	20230919	173700	24916050	2125	2125	2125	2125	0
197	20230919	173600	24916050	2125	2125	2125	2125	0
198	20230919	173500	24916050	2125	2125	2125	2125	0
199	20230919	173400	24916050	2125	2125	2125	2125	0
200	20230919	173300	24916050	2125	2125	2125	2125	0
201	20230919	173200	24916050	2125	2125	2125	2125	0
202	20230919	173100	24916050	2125	2125	2125	2125	0
203	20230919	173000	24916050	2125	2125	2125	2125	0
204	20230919	172900	24916050	2125	2125	2125	2125	0
205	20230919	172800	24916050	2125	2125	2125	2125	0
206	20230919	172700	24916050	2125	2125	2125	2125	0
207	20230919	172600	24916050	2125	2125	2125	2125	0
208	20230919	172500	24916050	2125	2125	2125	2125	0
209	20230919	172400	24916050	2125	2125	2125	2125	0
210	20230919	172300	24916050	2125	2125	2125	2125	0
211	20230919	172200	24916050	2125	2125	2125	2125	0
212	20230919	172100	24916050	2125	2125	2125	2125	53
213	20230919	172000	24916050	2125	2125	2125	2125	0
214	20230919	171900	24916050	2125	2125	2125	2125	0
215	20230919	171800	24916050	2125	2125	2125	2125	0
216	20230919	171700	24916050	2125	2125	2125	2125	0
217	20230919	171600	24916050	2125	2125	2125	2125	0
218	20230919	171500	24916050	2125	2125	2125	2125	0
219	20230919	171400	24916050	2125	2125	2125	2125	0
220	20230919	171300	24916050	2125	2125	2125	2125	0
221	20230919	171200	24916050	2125	2125	2125	2125	0
222	20230919	171100	24916050	2125	2125	2125	2125	0
223	20230919	171000	24916050	2125	2125	2125	2125	0
224	20230919	170900	24916050	2125	2125	2125	2125	0
225	20230919	170800	24916050	2125	2125	2125	2125	0
226	20230919	170700	24916050	2125	2125	2125	2125	0
227	20230919	170600	24916050	2125	2125	2125	2125	0
228	20230919	170500	24916050	2125	2125	2125	2125	0
229	20230919	170400	24916050	2125	2125	2125	2125	0
230	20230919	170300	24916050	2125	2125	2125	2125	0
231	20230919	170200	24916050	2125	2125	2125	2125	0
232	20230919	170100	24916050	2125	2125	2125	2125	0
233	20230919	170000	24916050	2125	2125	2125	2125	0
234	20230919	165900	24916050	2125	2125	2125	2125	0
235	20230919	165800	24916050	2125	2125	2125	2125	0
236	20230919	165700	24916050	2125	2125	2125	2125	0
237	20230919	165600	24916050	2125	2125	2125	2125	0
238	20230919	165500	24916050	2125	2125	2125	2125	0
239	20230919	165400	24916050	2125	2125	2125	2125	0
240	20230919	165300	24916050	2125	2125	2125	2125	0
241	20230919	165200	24916050	2125	2125	2125	2125	0
242	20230919	165100	24916050	2125	2125	2125	2125	53
243	20230919	165000	24916050	2125	2125	2125	2125	0
244	20230919	164900	24916050	2125	2125	2125	2125	0
245	20230919	164800	24916050	2125	2125	2125	2125	0
246	20230919	164700	24916050	2125	2125	2125	2125	0
247	20230919	164600	24916050	2125	2125	2125	2125	0
248	20230919	164500	24916050	2125	2125	2125	2125	0
249	20230919	164400	24916050	2125	2125	2125	2125	0
250	20230919	164300	24916050	2125	2125	2125	2125	0
251	20230919	164200	24916050	2125	2125	2125	2125	0
252	20230919	164100	24916050	2125	2125	2125	2125	0
253	20230919	164000	24916050	2125	2125	2125	2125	0
254	20230919	163900	24916050	2125	2125	2125	2125	0
255	20230919	163800	24916050	2125	2125	2125	2125	0
256	20230919	163700	24916050	2125	2125	2125	2125	0
257	20230919	163600	24916050	2125	2125	2125	2125	0
258	20230919	163500	24916050	2125	2125	2125	2125	0
259	20230919	163400	24916050	2125	2125	2125	2125	0
260	20230919	163300	24916050	2125	2125	2125	2125	0
261	20230919	163200	24916050	2125	2125	2125	2125	0
262	20230919	163100	24916050	2125	2125	2125	2125	0
263	20230919	163000	24916050	2125	2125	2125	2125	0
264	20230919	162900	24916050	2125	2125	2125	2125	0
265	20230919	162800	24916050	2125	2125	2125	2125	0
266	20230919	162700	24916050	2125	2125	2125	2125	0
267	20230919	162600	24916050	2125	2125	2125	2125	0
268	20230919	162500	24916050	2125	2125	2125	2125	0
269	20230919	162400	24916050	2125	2125	2125	2125	0
270	20230919	162300	24916050	2125	2125	2125	2125	0
271	20230919	162200	24916050	2125	2125	2125	2125	0
272	20230919	162100	24916050	2125	2125	2125	2125	53
273	20230919	162000	24916050	2125	2125	2125	2125	0
274	20230919	161900	24916050	2125	2125	2125	2125	0
275	20230919	161800	24916050	2125	2125	2125	2125	0
276	20230919	161700	24916050	2125	2125	2125	2125	0
277	20230919	161600	24916050	2125	2125	2125	2125	0
278	20230919	161500	24916050	2125	2125	2125	2125	0
279	20230919	161400	24916050	2125	2125	2125	2125	0
280	20230919	161300	24916050	2125	2125	2125	2125	0
281	20230919	161200	24916050	2125	2125	2125	2125	0
282	20230919	161100	24916050	2125	2125	2125	2125	0
283	20230919	161000	24916050	2125	2125	2125	2125	0
284	20230919	160900	24916050	2125	2125	2125	2125	0
285	20230919	160800	24916050	2125	2125	2125	2125	0
286	20230919	160700	24916050	2125	2125	2125	2125	0
287	20230919	160600	24916050	2125	2125	2125	2125	0
288	20230919	160500	24916050	2125	2125	2125	2125	0
289	20230919	160400	24916050	2125	2125	2125	2125	0
290	20230919	160300	24916050	2125	2125	2125	2125	0
291	20230919	160200	24916050	2125	2125	2125	2125	0
292	20230919	160100	24916050	2125	2125	2125	2125	0
293	20230919	160000	24916050	2125	2125	2125	2125	0
294	20230919	155900	24916050	2125	2125	2125	2125	0
295	20230919	155800	24916050	2125	2125	2125	2125	0
296	20230919	155700	24916050	2125	2125	2125	2125	0
297	20230919	155600	24916050	2125	2125	2125	2125	0
298	20230919	155500	24916050	2125	2125	2125	2125	0
299	20230919	155400	24916050	2125	2125	2125	2125	0
300	20230919	155300	24916050	2125	2125	2125	2125	0
301	20230919	155200	24916050	2125	2125	2125	2125	0
302	20230919	155100	24916050	2125	2125	2125	2125	53
303	20230919	155000	24916050	2125	2125	2125	2125	0
304	20230919	154900	24916050	2125	2125	2125	2125	0
305	20230919	154800	24916050	2125	2125	2125	2125	0
306	20230919	154700	24916050	2125	2125	2125	2125	0
307	20230919	154600	24916050	2125	2125	2125	2125	0
308	20230919	154500	24916050	2125	2125	2125	2125	0
309	20230919	154400	24916050	2125	2125	2125	2125	0
310	20230919	154300	24916050	2125	2125	2125	2125	0
311	20230919	154200	24916050	2125	2125	2125	2125	0
312	20230919	154100	24916050	2125	2125	2125	2125	0
313	20230919	154000	24916050	2125	2125	2125	2125	0
314	20230919	153900	24916050	2125	2125	2125	2125	0
315	20230919	153800	24916050	2125	2125	2125	2125	0
316	20230919	153700	24916050	2125	2125	2125	2125	0
317	20230919	153600	24916050	2125	2125	2125	2125	0
318	20230919	153500	24916050	2125	2125	2125	2125	0
319	20230919	153400	24916050	2125	2125	2125	2125	0
320	20230919	153300	24916050	2125	2125	2125	2125	0
321	20230919	153200	24916050	2125	2125	2125	2125	0
322	20230919	153100	24916050	2125	2125	2125	2125	0
323	20230919	153000	24916050	2125	2125	2125	2125	0
324	20230919	152900	24916050	2125	2125	2125	2125	0
325	20230919	152800	24916050	2125	2125	2125	2125	0
326	20230919	152700	24916050	2125	2125	2125	2125	0
327	20230919	152600	24916050	2125	2125	2125	2125	0
328	20230919	152500	24916050	2125	2125	2125	2125	0
329	20230919	152400	24916050	2125	2125	2125	2125	0
330	20230919	152300	24916050	2125	2125	2125	2125	0
331	20230919	152200	24916050	2125	2125	2125	2125	0
332	20230919	152100	24916050	2125	2125	2125	2125	0
333	20230919	152000	24916050	2125	2125	2125	2125	0
334	20230919	151900	24916050	2125	2125	2125	2125	0
335	20230919	151800	24916050	2125	2125	2125	2125	0
336	20230919	151700	24916050	2125	2125	2125	2125	53
337	20230919	151600	24803425	2125	2125	2125	2125	0
338	20230919	151500	24803425	2125	2125	2125	2125	0
339	20230919	151400	24803425	2125	2125	2125	2125	0
340	20230919	151300	24803425	2125	2125	2125	2125	47
341	20230919	151200	24703550	2125	2125	2125	2125	0
342	20230919	151100	24703550	2125	2125	2125	2125	0
343	20230919	151000	24703550	2125	2125	2125	2125	52
344	20230919	150900	24593050	2125	2125	2125	2125	0
345	20230919	150800	24593050	2125	2125	2125	2125	0
346	20230919	150700	24593050	2125	2125	2125	2125	0
347	20230919	150600	24593050	2125	2125	2125	2125	46
348	20230919	150500	24495300	2125	2125	2125	2125	0
349	20230919	150400	24495300	2125	2125	2125	2125	0
350	20230919	150300	24495300	2125	2125	2125	2125	47
351	20230919	150200	24395425	2120	2120	2120	2120	0
352	20230919	150100	24395425	2120	2120	2120	2120	0
353	20230919	150000	24395425	2120	2120	2120	2120	2
354	20230919	145900	24391185	2125	2125	2125	2125	55
355	20230919	145800	24274310	2120	2120	2120	2120	0
356	20230919	145700	24274310	2120	2120	2120	2120	2
357	20230919	145600	24270070	2125	2125	2125	2125	43
358	20230919	145500	24178695	2120	2120	2120	2120	2
359	20230919	145400	24174455	2125	2125	2125	2125	0
360	20230919	145300	24174455	2125	2125	2125	2125	67
361	20230919	145200	24032080	2125	2120	2125	2120	42
362	20230919	145100	23942840	2125	2125	2125	2125	0
363	20230919	145000	23942840	2125	2125	2125	2125	0
364	20230919	144900	23942840	2125	2120	2125	2120	42
365	20230919	144800	23853600	2120	2120	2120	2120	0
366	20230919	144700	23853600	2120	2120	2120	2120	0
367	20230919	144600	23853600	2120	2120	2120	2120	2
368	20230919	144500	23849360	2125	2125	2125	2125	51
369	20230919	144400	23740985	2120	2120	2120	2120	1
370	20230919	144300	23738865	2125	2125	2125	2125	0
371	20230919	144200	23738865	2125	2125	2125	2125	47
372	20230919	144100	23638990	2120	2120	2120	2120	0
373	20230919	144000	23638990	2120	2120	2120	2110	514
374	20230919	143900	22554415	2125	2125	2125	2125	0
375	20230919	143800	22554415	2125	2120	2125	2120	56
376	20230919	143700	22435425	2125	2125	2125	2125	0
377	20230919	143600	22435425	2125	2125	2125	2125	0
378	20230919	143500	22435425	2125	2120	2125	2120	120
379	20230919	143400	22180430	2120	2120	2120	2120	0
380	20230919	143300	22180430	2120	2120	2120	2120	2
381	20230919	143200	22176190	2125	2125	2125	2125	44
382	20230919	143100	22082690	2120	2120	2120	2120	0
383	20230919	143000	22082690	2120	2120	2120	2120	2
384	20230919	142900	22078450	2125	2125	2125	2125	0
385	20230919	142800	22078450	2125	2125	2125	2125	54
386	20230919	142700	21963700	2120	2120	2120	2120	2
387	20230919	142600	21959460	2120	2120	2120	2120	0
388	20230919	142500	21959460	2120	2120	2120	2120	2
389	20230919	142400	21955220	2125	2125	2125	2125	0
390	20230919	142300	21955220	2125	2125	2125	2125	0
391	20230919	142200	21955220	2125	2125	2125	2125	0
392	20230919	142100	21955220	2125	2115	2125	2115	51
393	20230919	142000	21846865	2115	2115	2115	2115	0
394	20230919	141900	21846865	2115	2115	2115	2115	1
395	20230919	141800	21844750	2125	2125	2125	2125	47
396	20230919	141700	21744875	2115	2115	2115	2115	1
397	20230919	141600	21742760	2125	2125	2125	2125	0
398	20230919	141500	21742760	2125	2125	2125	2125	0
399	20230919	141400	21742760	2125	2115	2125	2115	53
400	20230919	141300	21630155	2125	2125	2125	2125	0
401	20230919	141200	21630155	2125	2125	2125	2125	0
402	20230919	141100	21630155	2125	2125	2125	2125	51
403	20230919	141000	21521780	2115	2115	2115	2115	2
404	20230919	140900	21517550	2115	2115	2115	2115	0
405	20230919	140800	21517550	2115	2115	2115	2115	0
406	20230919	140700	21517550	2115	2115	2115	2115	2
407	20230919	140600	21513320	2115	2115	2115	2115	1
408	20230919	140500	21511205	2125	2125	2125	2125	0
409	20230919	140400	21511205	2125	2125	2125	2125	45
410	20230919	140300	21415580	2115	2115	2115	2115	1
411	20230919	140200	21413465	2120	2120	2120	2120	1
412	20230919	140100	21411345	2125	2125	2125	2125	0
413	20230919	140000	21411345	2125	2120	2125	2120	55
414	20230919	135900	21294480	2125	2125	2125	2125	14
415	20230919	135800	21264730	2125	2125	2125	2125	0
416	20230919	135700	21264730	2125	2120	2125	2120	49
417	20230919	135600	21160615	2125	2125	2125	2125	0
418	20230919	135500	21160615	2125	2125	2125	2125	0
419	20230919	135400	21160615	2125	2120	2125	2120	52
420	20230919	135300	21050125	2120	2120	2120	2120	0
421	20230919	135200	21050125	2120	2120	2120	2120	0
422	20230919	135100	21050125	2120	2120	2120	2120	2
423	20230919	135000	21045885	2125	2125	2125	2125	48
424	20230919	134900	20943885	2120	2120	2120	2120	2
425	20230919	134800	20939645	2125	2125	2125	2125	0
426	20230919	134700	20939645	2125	2125	2125	2125	50
427	20230919	134600	20833395	2120	2120	2120	2120	2
428	20230919	134500	20829155	2125	2125	2125	2125	0
429	20230919	134400	20829155	2125	2125	2125	2125	0
430	20230919	134300	20829155	2125	2120	2125	2120	53
431	20230919	134200	20716540	2120	2120	2120	2120	0
432	20230919	134100	20716540	2120	2120	2120	2120	0
433	20230919	134000	20716540	2120	2125	2125	2120	56
434	20230919	133900	20597545	2120	2120	2120	2120	0
435	20230919	133800	20597545	2120	2120	2120	2120	2
436	20230919	133700	20593305	2125	2125	2125	2125	0
437	20230919	133600	20593305	2125	2125	2125	2125	54
438	20230919	133500	20478555	2120	2120	2120	2120	2
439	20230919	133400	20474315	2125	2125	2125	2125	0
440	20230919	133300	20474315	2125	2125	2125	2125	52
441	20230919	133200	20363815	2120	2120	2120	2120	2
442	20230919	133100	20359575	2125	2125	2125	2125	0
443	20230919	133000	20359575	2125	2125	2125	2125	0
444	20230919	132900	20359575	2125	2120	2125	2120	44
445	20230919	132800	20266085	2120	2120	2120	2120	0
446	20230919	132700	20266085	2120	2120	2120	2120	2
447	20230919	132600	20261845	2125	2125	2125	2125	44
448	20230919	132500	20168345	2120	2120	2120	2120	0
449	20230919	132400	20168345	2120	2120	2120	2120	2
450	20230919	132300	20164105	2125	2125	2125	2125	0
451	20230919	132200	20164105	2125	2125	2125	2125	45
452	20230919	132100	20068480	2120	2120	2120	2120	2
453	20230919	132000	20064240	2120	2120	2120	2120	0
454	20230919	131900	20064240	2120	2120	2120	2120	2
455	20230919	131800	20060000	2125	2125	2125	2125	0
456	20230919	131700	20060000	2125	2125	2125	2125	0
457	20230919	131600	20060000	2125	2125	2125	2125	43
458	20230919	131500	19968625	2125	2115	2125	2115	57
459	20230919	131400	19847520	2115	2115	2115	2115	2
460	20230919	131300	19843290	2125	2125	2125	2125	0
461	20230919	131200	19843290	2125	2125	2125	2125	47
462	20230919	131100	19743415	2115	2115	2115	2115	0
463	20230919	131000	19743415	2115	2115	2115	2115	2
464	20230919	130900	19739185	2115	2115	2115	2115	1
465	20230919	130800	19737070	2115	2115	2115	2115	1
466	20230919	130700	19734955	2125	2125	2125	2125	0
467	20230919	130600	19734955	2125	2125	2125	2125	0
468	20230919	130500	19734955	2125	2125	2125	2125	48
469	20230919	130400	19632955	2115	2115	2115	2115	2
470	20230919	130300	19628725	2115	2115	2115	2115	2
471	20230919	130200	19624495	2125	2125	2125	2125	48
472	20230919	130100	19522495	2125	2125	2125	2125	0
473	20230919	130000	19522495	2125	2125	2125	2125	44
474	20230919	125900	19428995	2125	2125	2125	2125	2
475	20230919	125800	19424745	2125	2125	2125	2125	5
476	20230919	125700	19414120	2115	2115	2115	2115	1
477	20230919	125600	19412005	2125	2125	2125	2125	0
478	20230919	125500	19412005	2125	2115	2125	2115	43
479	20230919	125400	19320650	2125	2125	2125	2125	0
480	20230919	125300	19320650	2125	2125	2125	2125	0
481	20230919	125200	19320650	2125	2125	2125	2125	0
482	20230919	125100	19320650	2125	2115	2125	2115	51
483	20230919	125000	19212295	2115	2115	2115	2115	0
484	20230919	124900	19212295	2115	2115	2115	2115	2
485	20230919	124800	19208065	2125	2125	2125	2125	47
486	20230919	124700	19108190	2115	2115	2115	2115	0
487	20230919	124600	19108190	2115	2115	2115	2115	2
488	20230919	124500	19103960	2125	2125	2125	2125	0
489	20230919	124400	19103960	2125	2115	2125	2115	52
490	20230919	124300	18993480	2125	2125	2125	2125	0
491	20230919	124200	18993480	2125	2125	2125	2125	0
492	20230919	124100	18993480	2125	2125	2125	2125	44
493	20230919	124000	18899980	2115	2115	2115	2115	2
494	20230919	123900	18895750	2115	2115	2115	2115	0
495	20230919	123800	18895750	2115	2115	2115	2115	2
496	20230919	123700	18891520	2125	2125	2125	2125	47
497	20230919	123600	18791645	2125	2125	2125	2125	0
498	20230919	123500	18791645	2125	2115	2125	2115	64
499	20230919	123400	18655940	2120	2120	2120	2120	49
500	20230919	123300	18552060	2115	2115	2115	2115	0
501	20230919	123200	18552060	2115	2115	2115	2115	2
502	20230919	123100	18547830	2120	2120	2120	2120	50
503	20230919	123000	18441830	2115	2115	2115	2115	0
504	20230919	122900	18441830	2115	2115	2115	2115	2
505	20230919	122800	18437600	2115	2115	2115	2115	0
506	20230919	122700	18437600	2115	2115	2115	2115	2
507	20230919	122600	18433370	2120	2120	2120	2120	0
508	20230919	122500	18433370	2120	2120	2120	2120	0
509	20230919	122400	18433370	2120	2120	2120	2120	50
510	20230919	122300	18327370	2110	2110	2110	2110	2
511	20230919	122200	18323150	2110	2110	2110	2110	2
512	20230919	122100	18318930	2120	2120	2120	2120	0
513	20230919	122000	18318930	2120	2120	2120	2120	52
514	20230919	121900	18208690	2110	2110	2110	2110	2
515	20230919	121800	18204470	2120	2120	2120	2120	0
516	20230919	121700	18204470	2120	2120	2120	2120	43
517	20230919	121600	18113310	2110	2110	2110	2110	2
518	20230919	121500	18109090	2120	2120	2120	2120	0
519	20230919	121400	18109090	2120	2120	2120	2120	0
520	20230919	121300	18109090	2120	2120	2120	2120	43
521	20230919	121200	18017930	2110	2110	2110	2110	1
522	20230919	121100	18015820	2110	2110	2110	2110	2
523	20230919	121000	18011600	2120	2120	2120	2120	54
524	20230919	120900	17897120	2120	2120	2120	2120	0
525	20230919	120800	17897120	2120	2120	2120	2120	0
526	20230919	120700	17897120	2120	2120	2120	2120	3167
527	20230919	120600	11183080	2120	2120	2120	2120	47
528	20230919	120500	11083440	2110	2110	2110	2110	0
529	20230919	120400	11083440	2110	2110	2110	2110	2
530	20230919	120300	11079220	2110	2110	2110	2110	2
531	20230919	120200	11075000	2120	2120	2120	2120	0
532	20230919	120100	11075000	2120	2120	2120	2120	0
533	20230919	120000	11075000	2120	2120	2120	2120	0
534	20230919	115900	11075000	2120	2110	2120	2110	47
535	20230919	115800	10975380	2110	2110	2110	2110	0
536	20230919	115700	10975380	2110	2110	2110	2110	2
537	20230919	115600	10971160	2120	2120	2120	2120	43
538	20230919	115500	10880000	2110	2110	2110	2110	0
539	20230919	115400	10880000	2110	2110	2110	2110	2
540	20230919	115300	10875780	2120	2120	2120	2120	0
541	20230919	115200	10875780	2120	2110	2120	2110	53
542	20230919	115100	10763430	2120	2120	2120	2120	0
543	20230919	115000	10763430	2120	2120	2120	2120	0
544	20230919	114900	10763430	2120	2110	2120	2110	53
545	20230919	114800	10651080	2120	2120	2120	2120	0
546	20230919	114700	10651080	2120	2120	2120	2120	0
547	20230919	114600	10651080	2120	2120	2120	2120	55
548	20230919	114500	10534480	2110	2110	2110	2110	2
549	20230919	114400	10530260	2110	2110	2110	2110	0
550	20230919	114300	10530260	2110	2110	2110	2110	2
551	20230919	114200	10526040	2120	2120	2120	2120	49
552	20230919	114100	10422160	2110	2110	2110	2110	2
553	20230919	114000	10417940	2120	2120	2120	2120	0
554	20230919	113900	10417940	2120	2120	2120	2120	43
555	20230919	113800	10326780	2110	2110	2110	2110	2
556	20230919	113700	10322560	2120	2120	2120	2120	0
557	20230919	113600	10322560	2120	2120	2120	2120	0
558	20230919	113500	10322560	2120	2115	2120	2115	53
559	20230919	113400	10210210	2120	2120	2120	2120	0
560	20230919	113300	10210210	2120	2120	2120	2120	0
561	20230919	113200	10210210	2120	2120	2120	2120	45
562	20230919	113100	10114810	2115	2115	2115	2115	2
563	20230919	113000	10110580	2115	2115	2115	2115	0
564	20230919	112900	10110580	2115	2115	2115	2115	2
565	20230919	112800	10106350	2120	2120	2120	2120	46
566	20230919	112700	10008830	2115	2115	2115	2115	3
567	20230919	112600	10002485	2115	2115	2115	2115	2
568	20230919	112500	9998255	2120	2120	2120	2120	41
569	20230919	112400	9911335	2115	2115	2115	2115	2
570	20230919	112300	9907105	2120	2120	2120	2120	0
571	20230919	112200	9907105	2120	2120	2120	2120	0
572	20230919	112100	9907105	2120	2115	2120	2115	46
573	20230919	112000	9809595	2120	2120	2120	2120	1046
574	20230919	111900	7592075	2125	2125	2125	2125	0
575	20230919	111800	7592075	2125	2120	2125	2120	56
576	20230919	111700	7473085	2120	2120	2120	2120	0
577	20230919	111600	7473085	2120	2120	2120	2120	2
578	20230919	111500	7468845	2125	2125	2125	2125	0
579	20230919	111400	7468845	2125	2125	2125	2125	45
580	20230919	111300	7373220	2120	2120	2120	2120	2
581	20230919	111200	7368980	2125	2125	2125	2125	0
582	20230919	111100	7368980	2125	2125	2125	2125	53
583	20230919	111000	7256355	2120	2120	2120	2120	2
584	20230919	110900	7252115	2125	2125	2125	2125	0
585	20230919	110800	7252115	2125	2125	2125	2125	49
586	20230919	110700	7147990	2120	2120	2120	2120	2
587	20230919	110600	7143750	2125	2125	2125	2125	0
588	20230919	110500	7143750	2125	2125	2125	2125	0
589	20230919	110400	7143750	2125	2120	2125	2120	56
590	20230919	110300	7024760	2120	2120	2120	2120	0
591	20230919	110200	7024760	2120	2120	2120	2120	2
592	20230919	110100	7020520	2125	2125	2125	2125	50
593	20230919	110000	6914270	2120	2120	2120	2120	0
594	20230919	105900	6914270	2120	2120	2120	2120	1
595	20230919	105800	6912150	2125	2125	2125	2125	0
596	20230919	105700	6912150	2125	2125	2125	2125	41
597	20230919	105600	6825025	2120	2120	2120	2120	2
598	20230919	105500	6820785	2125	2125	2125	2125	0
599	20230919	105400	6820785	2125	2125	2125	2125	46
600	20230919	105300	6723035	2120	2120	2120	2120	2
601	20230919	105200	6718795	2120	2120	2120	2120	0
602	20230919	105100	6718795	2120	2120	2120	2120	2
603	20230919	105000	6714555	2125	2125	2125	2125	51
604	20230919	104900	6606180	2120	2120	2120	2120	0
605	20230919	104800	6606180	2120	2120	2120	2120	2
606	20230919	104700	6601940	2125	2125	2125	2125	49
607	20230919	104600	6497815	2120	2120	2120	2120	0
608	20230919	104500	6497815	2120	2120	2120	2120	2
609	20230919	104400	6493575	2125	2125	2125	2125	0
610	20230919	104300	6493575	2125	2125	2125	2125	1089
611	20230919	104200	4179450	2130	2130	2130	2130	0
612	20230919	104100	4179450	2130	2130	2130	2130	0
613	20230919	104000	4179450	2130	2130	2130	2130	52
614	20230919	103900	4068690	2125	2125	2125	2125	2
615	20230919	103800	4064440	2125	2125	2125	2125	0
616	20230919	103700	4064440	2125	2125	2125	2125	2
617	20230919	103600	4060190	2130	2130	2130	2130	41
618	20230919	103500	3972860	2125	2125	2125	2125	2
619	20230919	103400	3968610	2130	2130	2130	2130	0
620	20230919	103300	3968610	2130	2130	2130	2130	42
621	20230919	103200	3879150	2125	2125	2125	2125	2
622	20230919	103100	3874900	2130	2130	2130	2130	0
623	20230919	103000	3874900	2130	2130	2130	2130	0
624	20230919	102900	3874900	2130	2125	2130	2125	55
625	20230919	102800	3757760	2130	2130	2130	2130	0
626	20230919	102700	3757760	2130	2130	2130	2130	0
627	20230919	102600	3757760	2130	2130	2130	2130	40
628	20230919	102500	3672560	2130	2130	2130	2130	0
629	20230919	102400	3672560	2130	2130	2130	2130	0
630	20230919	102300	3672560	2130	2130	2130	2130	51
631	20230919	102200	3563930	2130	2130	2130	2130	0
632	20230919	102100	3563930	2130	2130	2130	2130	27
633	20230919	102000	3506420	2135	2135	2135	2135	0
634	20230919	101900	3506420	2135	2135	2135	2135	41
635	20230919	101800	3418885	2125	2130	2130	2125	500
636	20230919	101700	2356365	2135	2135	2135	2135	0
637	20230919	101600	2356365	2135	2135	2135	2135	46
638	20230919	101500	2258155	2135	2135	2135	2135	0
639	20230919	101400	2258155	2135	2135	2135	2135	0
640	20230919	101300	2258155	2135	2135	2135	2135	2
641	20230919	101200	2253885	2135	2135	2135	2135	45
642	20230919	101100	2157810	2135	2135	2135	2135	0
643	20230919	101000	2157810	2135	2135	2135	2135	0
644	20230919	100900	2157810	2135	2135	2135	2135	51
645	20230919	100800	2048925	2135	2135	2135	2135	0
646	20230919	100700	2048925	2135	2135	2135	2135	0
647	20230919	100600	2048925	2135	2135	2135	2135	0
648	20230919	100500	2048925	2135	2135	2135	2135	54
649	20230919	100400	1933635	2130	2130	2130	2130	0
650	20230919	100300	1933635	2130	2130	2130	2130	0
651	20230919	100200	1933635	2130	2130	2130	2130	38
652	20230919	100100	1852695	2125	2125	2125	2125	0
653	20230919	100000	1852695	2125	2125	2125	2125	0
654	20230919	095900	1852695	2125	2125	2125	2125	23
655	20230919	095800	1803820	2125	2130	2130	2125	76
656	20230919	095700	1642115	2130	2130	2130	2130	0
657	20230919	095600	1642115	2130	2130	2130	2130	0
658	20230919	095500	1642115	2130	2130	2130	2130	46
659	20230919	095400	1544135	2125	2125	2125	2125	214
660	20230919	095300	1089385	2125	2125	2125	2125	0
661	20230919	095200	1089385	2125	2125	2125	2125	0
662	20230919	095100	1089385	2125	2125	2125	2125	50
663	20230919	095000	983135	2125	2125	2125	2125	0
664	20230919	094900	983135	2125	2125	2125	2125	0
665	20230919	094800	983135	2125	2125	2125	2125	45
666	20230919	094700	887510	2125	2125	2125	2125	0
667	20230919	094600	887510	2125	2125	2125	2125	0
668	20230919	094500	887510	2125	2125	2125	2125	49
669	20230919	094400	783385	2125	2125	2125	2125	0
670	20230919	094300	783385	2125	2125	2125	2125	0
671	20230919	094200	783385	2125	2125	2125	2125	0
672	20230919	094100	783385	2125	2125	2125	2125	43
673	20230919	094000	692010	2125	2125	2125	2125	0
674	20230919	093900	692010	2125	2125	2125	2125	0
675	20230919	093800	692010	2125	2125	2125	2125	45
676	20230919	093700	596385	2125	2125	2125	2125	0
677	20230919	093600	596385	2125	2125	2125	2125	0
678	20230919	093500	596385	2125	2125	2125	2125	0
679	20230919	093400	596385	2125	2125	2125	2125	54
680	20230919	093300	481635	2130	2130	2130	2130	0
681	20230919	093200	481635	2130	2130	2130	2130	0
682	20230919	093100	481635	2130	2130	2130	2130	41
683	20230919	093000	394305	2130	2130	2130	2130	0
684	20230919	092900	394305	2130	2130	2130	2130	0
685	20230919	092800	394305	2130	2130	2130	2130	0
686	20230919	092700	394305	2130	2130	2130	2130	42
687	20230919	092600	304845	2130	2130	2130	2130	0
688	20230919	092500	304845	2130	2130	2130	2130	0
689	20230919	092400	304845	2130	2130	2130	2130	41
690	20230919	092300	217515	2130	2130	2130	2130	0
691	20230919	092200	217515	2130	2130	2130	2130	0
692	20230919	092100	217515	2130	2130	2130	2130	0
693	20230919	092000	217515	2130	2130	2130	2130	51
694	20230919	091900	108885	2135	2135	2135	2135	0
695	20230919	091800	108885	2135	2135	2135	2135	0
696	20230919	091700	108885	2135	2135	2135	2135	51
697	20230919	091600	0	2130	2130	2130	2130	0
698	20230919	091500	0	2130	2130	2130	2130	0
699	20230919	091400	0	2130	2130	2130	2130	0
700	20230919	091300	0	2130	2130	2130	2130	0
701	20230919	091200	0	2130	2130	2130	2130	0
702	20230919	091100	0	2130	2130	2130	2130	0
703	20230919	091000	0	2130	2130	2130	2130	0
704	20230919	090900	0	2130	2130	2130	2130	0
705	20230919	090800	0	2130	2130	2130	2130	0
706	20230919	090700	0	2130	2130	2130	2130	0
707	20230919	090600	0	2130	2130	2130	2130	0
708	20230919	090500	0	2130	2130	2130	2130	0
709	20230919	090400	0	2130	2130	2130	2130	0
710	20230919	090300	0	2130	2130	2130	2130	0
711	20230919	090200	0	2130	2130	2130	2130	0
712	20230919	090100	0	2130	2130	2130	2130	0
713	20230919	090000	0	2130	2130	2130	2130	0