KissMeData/036120/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191000	1845493875	4125	4125	4125	4125	5434
3	20230921	190900	1845493875	4125	4125	4125	4125	0
4	20230921	190800	1845493875	4125	4125	4125	4125	0
5	20230921	190700	1845493875	4125	4125	4125	4125	0
6	20230921	190600	1845493875	4125	4125	4125	4125	0
7	20230921	190500	1845493875	4125	4125	4125	4125	0
8	20230921	190400	1845493875	4125	4125	4125	4125	0
9	20230921	190300	1845493875	4125	4125	4125	4125	0
10	20230921	190200	1845493875	4125	4125	4125	4125	0
11	20230921	190100	1845493875	4125	4125	4125	4125	0
12	20230921	190000	1845493875	4125	4125	4125	4125	0
13	20230921	185900	1845493875	4125	4125	4125	4125	0
14	20230921	185800	1845493875	4125	4125	4125	4125	0
15	20230921	185700	1845493875	4125	4125	4125	4125	0
16	20230921	185600	1845493875	4125	4125	4125	4125	0
17	20230921	185500	1845493875	4125	4125	4125	4125	0
18	20230921	185400	1845493875	4125	4125	4125	4125	0
19	20230921	185300	1845493875	4125	4125	4125	4125	0
20	20230921	185200	1845493875	4125	4125	4125	4125	0
21	20230921	185100	1845493875	4125	4125	4125	4125	0
22	20230921	185000	1845493875	4125	4125	4125	4125	0
23	20230921	184900	1845493875	4125	4125	4125	4125	0
24	20230921	184800	1845493875	4125	4125	4125	4125	0
25	20230921	184700	1845493875	4125	4125	4125	4125	0
26	20230921	184600	1845493875	4125	4125	4125	4125	0
27	20230921	184500	1845493875	4125	4125	4125	4125	0
28	20230921	184400	1845493875	4125	4125	4125	4125	0
29	20230921	184300	1845493875	4125	4125	4125	4125	0
30	20230921	184200	1845493875	4125	4125	4125	4125	0
31	20230921	184100	1845493875	4125	4125	4125	4125	0
32	20230921	184000	1845493875	4125	4125	4125	4125	5434
33	20230921	183900	1845493875	4125	4125	4125	4125	0
34	20230921	183800	1845493875	4125	4125	4125	4125	0
35	20230921	183700	1845493875	4125	4125	4125	4125	0
36	20230921	183600	1845493875	4125	4125	4125	4125	0
37	20230921	183500	1845493875	4125	4125	4125	4125	0
38	20230921	183400	1845493875	4125	4125	4125	4125	0
39	20230921	183300	1845493875	4125	4125	4125	4125	0
40	20230921	183200	1845493875	4125	4125	4125	4125	0
41	20230921	183100	1845493875	4125	4125	4125	4125	0
42	20230921	183000	1845493875	4125	4125	4125	4125	0
43	20230921	182900	1845493875	4125	4125	4125	4125	0
44	20230921	182800	1845493875	4125	4125	4125	4125	0
45	20230921	182700	1845493875	4125	4125	4125	4125	0
46	20230921	182600	1845493875	4125	4125	4125	4125	0
47	20230921	182500	1845493875	4125	4125	4125	4125	0
48	20230921	182400	1845493875	4125	4125	4125	4125	0
49	20230921	182300	1845493875	4125	4125	4125	4125	0
50	20230921	182200	1845493875	4125	4125	4125	4125	0
51	20230921	182100	1845493875	4125	4125	4125	4125	0
52	20230921	182000	1845493875	4125	4125	4125	4125	0
53	20230921	181900	1845493875	4125	4125	4125	4125	0
54	20230921	181800	1845493875	4125	4125	4125	4125	0
55	20230921	181700	1845493875	4125	4125	4125	4125	0
56	20230921	181600	1845493875	4125	4125	4125	4125	0
57	20230921	181500	1845493875	4125	4125	4125	4125	0
58	20230921	181400	1845493875	4125	4125	4125	4125	0
59	20230921	181300	1845493875	4125	4125	4125	4125	0
60	20230921	181200	1845493875	4125	4125	4125	4125	0
61	20230921	181100	1845493875	4125	4125	4125	4125	0
62	20230921	181000	1845493875	4125	4125	4125	4125	5434
63	20230921	180900	1845493875	4125	4125	4125	4125	0
64	20230921	180800	1845493875	4125	4125	4125	4125	0
65	20230921	180700	1845493875	4125	4125	4125	4125	0
66	20230921	180600	1845493875	4125	4125	4125	4125	0
67	20230921	180500	1845493875	4125	4125	4125	4125	0
68	20230921	180400	1845493875	4125	4125	4125	4125	0
69	20230921	180300	1845493875	4125	4125	4125	4125	0
70	20230921	180200	1845493875	4125	4125	4125	4125	0
71	20230921	180100	1845493875	4125	4125	4125	4125	0
72	20230921	180000	1845493875	4125	4125	4125	4125	0
73	20230921	175900	1845493875	4125	4125	4125	4125	0
74	20230921	175800	1845493875	4125	4125	4125	4125	0
75	20230921	175700	1845493875	4125	4125	4125	4125	0
76	20230921	175600	1845493875	4125	4125	4125	4125	0
77	20230921	175500	1845493875	4125	4125	4125	4125	0
78	20230921	175400	1845493875	4125	4125	4125	4125	0
79	20230921	175300	1845493875	4125	4125	4125	4125	0
80	20230921	175200	1845493875	4125	4125	4125	4125	0
81	20230921	175100	1845493875	4125	4125	4125	4125	0
82	20230921	175000	1845493875	4125	4125	4125	4125	0
83	20230921	174900	1845493875	4125	4125	4125	4125	0
84	20230921	174800	1845493875	4125	4125	4125	4125	0
85	20230921	174700	1845493875	4125	4125	4125	4125	0
86	20230921	174600	1845493875	4125	4125	4125	4125	0
87	20230921	174500	1845493875	4125	4125	4125	4125	0
88	20230921	174400	1845493875	4125	4125	4125	4125	0
89	20230921	174300	1845493875	4125	4125	4125	4125	0
90	20230921	174200	1845493875	4125	4125	4125	4125	0
91	20230921	174100	1845493875	4125	4125	4125	4125	0
92	20230921	174000	1845493875	4125	4125	4125	4125	5434
93	20230921	173900	1845493875	4125	4125	4125	4125	0
94	20230921	173800	1845493875	4125	4125	4125	4125	0
95	20230921	173700	1845493875	4125	4125	4125	4125	0
96	20230921	173600	1845493875	4125	4125	4125	4125	0
97	20230921	173500	1845493875	4125	4125	4125	4125	0
98	20230921	173400	1845493875	4125	4125	4125	4125	0
99	20230921	173300	1845493875	4125	4125	4125	4125	0
100	20230921	173200	1845493875	4125	4125	4125	4125	0
101	20230921	173100	1845493875	4125	4125	4125	4125	0
102	20230921	173000	1845493875	4125	4125	4125	4125	0
103	20230921	172900	1845493875	4125	4125	4125	4125	0
104	20230921	172800	1845493875	4125	4125	4125	4125	0
105	20230921	172700	1845493875	4125	4125	4125	4125	0
106	20230921	172600	1845493875	4125	4125	4125	4125	0
107	20230921	172500	1845493875	4125	4125	4125	4125	0
108	20230921	172400	1845493875	4125	4125	4125	4125	0
109	20230921	172300	1845493875	4125	4125	4125	4125	0
110	20230921	172200	1845493875	4125	4125	4125	4125	0
111	20230921	172100	1845493875	4125	4125	4125	4125	0
112	20230921	172000	1845493875	4125	4125	4125	4125	0
113	20230921	171900	1845493875	4125	4125	4125	4125	0
114	20230921	171800	1845493875	4125	4125	4125	4125	0
115	20230921	171700	1845493875	4125	4125	4125	4125	0
116	20230921	171600	1845493875	4125	4125	4125	4125	0
117	20230921	171500	1845493875	4125	4125	4125	4125	0
118	20230921	171400	1845493875	4125	4125	4125	4125	0
119	20230921	171300	1845493875	4125	4125	4125	4125	0
120	20230921	171200	1845493875	4125	4125	4125	4125	0
121	20230921	171100	1845493875	4125	4125	4125	4125	0
122	20230921	171000	1845493875	4125	4125	4125	4125	5434
123	20230921	170900	1845493875	4125	4125	4125	4125	0
124	20230921	170800	1845493875	4125	4125	4125	4125	0
125	20230921	170700	1845493875	4125	4125	4125	4125	0
126	20230921	170600	1845493875	4125	4125	4125	4125	0
127	20230921	170500	1845493875	4125	4125	4125	4125	0
128	20230921	170400	1845493875	4125	4125	4125	4125	0
129	20230921	170300	1845493875	4125	4125	4125	4125	0
130	20230921	170200	1845493875	4125	4125	4125	4125	0
131	20230921	170100	1845493875	4125	4125	4125	4125	0
132	20230921	170000	1845493875	4125	4125	4125	4125	0
133	20230921	165900	1845493875	4125	4125	4125	4125	0
134	20230921	165800	1845493875	4125	4125	4125	4125	0
135	20230921	165700	1845493875	4125	4125	4125	4125	0
136	20230921	165600	1845493875	4125	4125	4125	4125	0
137	20230921	165500	1845493875	4125	4125	4125	4125	0
138	20230921	165400	1845493875	4125	4125	4125	4125	0
139	20230921	165300	1845493875	4125	4125	4125	4125	0
140	20230921	165200	1845493875	4125	4125	4125	4125	0
141	20230921	165100	1845493875	4125	4125	4125	4125	0
142	20230921	165000	1845493875	4125	4125	4125	4125	0
143	20230921	164900	1845493875	4125	4125	4125	4125	0
144	20230921	164800	1845493875	4125	4125	4125	4125	0
145	20230921	164700	1845493875	4125	4125	4125	4125	0
146	20230921	164600	1845493875	4125	4125	4125	4125	0
147	20230921	164500	1845493875	4125	4125	4125	4125	0
148	20230921	164400	1845493875	4125	4125	4125	4125	0
149	20230921	164300	1845493875	4125	4125	4125	4125	0
150	20230921	164200	1845493875	4125	4125	4125	4125	0
151	20230921	164100	1845493875	4125	4125	4125	4125	0
152	20230921	164000	1845493875	4125	4125	4125	4125	5434
153	20230921	163900	1845493875	4125	4125	4125	4125	0
154	20230921	163800	1845493875	4125	4125	4125	4125	0
155	20230921	163700	1845493875	4125	4125	4125	4125	0
156	20230921	163600	1845493875	4125	4125	4125	4125	0
157	20230921	163500	1845493875	4125	4125	4125	4125	0
158	20230921	163400	1845493875	4125	4125	4125	4125	0
159	20230921	163300	1845493875	4125	4125	4125	4125	0
160	20230921	163200	1845493875	4125	4125	4125	4125	0
161	20230921	163100	1845493875	4125	4125	4125	4125	0
162	20230921	163000	1845493875	4125	4125	4125	4125	0
163	20230921	162900	1845493875	4125	4125	4125	4125	0
164	20230921	162800	1845493875	4125	4125	4125	4125	0
165	20230921	162700	1845493875	4125	4125	4125	4125	0
166	20230921	162600	1845493875	4125	4125	4125	4125	0
167	20230921	162500	1845493875	4125	4125	4125	4125	0
168	20230921	162400	1845493875	4125	4125	4125	4125	0
169	20230921	162300	1845493875	4125	4125	4125	4125	0
170	20230921	162200	1845493875	4125	4125	4125	4125	0
171	20230921	162100	1845493875	4125	4125	4125	4125	0
172	20230921	162000	1845493875	4125	4125	4125	4125	0
173	20230921	161900	1845493875	4125	4125	4125	4125	0
174	20230921	161800	1845493875	4125	4125	4125	4125	0
175	20230921	161700	1845493875	4125	4125	4125	4125	0
176	20230921	161600	1845493875	4125	4125	4125	4125	0
177	20230921	161500	1845493875	4125	4125	4125	4125	0
178	20230921	161400	1845493875	4125	4125	4125	4125	0
179	20230921	161300	1845493875	4125	4125	4125	4125	0
180	20230921	161200	1845493875	4125	4125	4125	4125	0
181	20230921	161100	1845493875	4125	4125	4125	4125	0
182	20230921	161000	1845493875	4125	4125	4125	4125	5434
183	20230921	160900	1845493875	4125	4125	4125	4125	0
184	20230921	160800	1845493875	4125	4125	4125	4125	0
185	20230921	160700	1845493875	4125	4125	4125	4125	0
186	20230921	160600	1845493875	4125	4125	4125	4125	0
187	20230921	160500	1845493875	4125	4125	4125	4125	0
188	20230921	160400	1845493875	4125	4125	4125	4125	0
189	20230921	160300	1845493875	4125	4125	4125	4125	0
190	20230921	160200	1845493875	4125	4125	4125	4125	0
191	20230921	160100	1845493875	4125	4125	4125	4125	0
192	20230921	160000	1845493875	4125	4125	4125	4125	0
193	20230921	155900	1845493875	4125	4125	4125	4125	0
194	20230921	155800	1845493875	4125	4125	4125	4125	0
195	20230921	155700	1845493875	4125	4125	4125	4125	0
196	20230921	155600	1845493875	4125	4125	4125	4125	0
197	20230921	155500	1845493875	4125	4125	4125	4125	0
198	20230921	155400	1845493875	4125	4125	4125	4125	0
199	20230921	155300	1845493875	4125	4125	4125	4125	0
200	20230921	155200	1845493875	4125	4125	4125	4125	0
201	20230921	155100	1845493875	4125	4125	4125	4125	0
202	20230921	155000	1845493875	4125	4125	4125	4125	0
203	20230921	154900	1845493875	4125	4125	4125	4125	0
204	20230921	154800	1845493875	4125	4125	4125	4125	0
205	20230921	154700	1845493875	4125	4125	4125	4125	0
206	20230921	154600	1845493875	4125	4125	4125	4125	0
207	20230921	154500	1845493875	4125	4125	4125	4125	0
208	20230921	154400	1845493875	4125	4125	4125	4125	0
209	20230921	154300	1845493875	4125	4125	4125	4125	0
210	20230921	154200	1845493875	4125	4125	4125	4125	0
211	20230921	154100	1845493875	4125	4125	4125	4125	0
212	20230921	154000	1845493875	4125	4125	4125	4125	5434
213	20230921	153900	1845493875	4125	4125	4125	4125	0
214	20230921	153800	1845493875	4125	4125	4125	4125	0
215	20230921	153700	1845493875	4125	4125	4125	4125	0
216	20230921	153600	1845493875	4125	4125	4125	4125	0
217	20230921	153500	1845493875	4125	4125	4125	4125	0
218	20230921	153400	1845493875	4125	4125	4125	4125	0
219	20230921	153300	1845493875	4125	4125	4125	4125	0
220	20230921	153200	1845493875	4125	4125	4125	4125	0
221	20230921	153100	1845493875	4125	4125	4125	4125	0
222	20230921	153000	1845493875	4125	4125	4125	4125	5434
223	20230921	152900	1823078625	4135	4135	4135	4135	0
224	20230921	152800	1823078625	4135	4135	4135	4135	0
225	20230921	152700	1823078625	4135	4135	4135	4135	0
226	20230921	152600	1823078625	4135	4135	4135	4135	0
227	20230921	152500	1823078625	4135	4135	4135	4135	0
228	20230921	152400	1823078625	4135	4135	4135	4135	0
229	20230921	152300	1823078625	4135	4135	4135	4135	0
230	20230921	152200	1823078625	4135	4135	4135	4135	0
231	20230921	152100	1823078625	4135	4135	4135	4135	0
232	20230921	152000	1823078625	4135	4135	4135	4135	0
233	20230921	151900	1823078625	4135	4125	4135	4125	2950
234	20230921	151800	1810888395	4130	4105	4130	4090	770
235	20230921	151700	1807730650	4105	4135	4135	4105	255
236	20230921	151600	1806682355	4145	4095	4145	4095	19977
237	20230921	151500	1724500725	4100	4105	4105	4100	210
238	20230921	151400	1723639475	4110	4105	4110	4105	182
239	20230921	151300	1722892355	4110	4110	4110	4110	1
240	20230921	151200	1722888245	4105	4105	4105	4105	90
241	20230921	151100	1722518795	4110	4110	4110	4100	2345
242	20230921	151000	1712891770	4110	4110	4110	4105	564
243	20230921	150900	1710576535	4110	4100	4110	4100	761
244	20230921	150800	1707452825	4110	4105	4110	4100	702
245	20230921	150700	1704571810	4105	4105	4105	4105	90
246	20230921	150600	1704202360	4105	4105	4110	4100	318
247	20230921	150500	1702897425	4110	4105	4110	4105	251
248	20230921	150400	1701867065	4105	4105	4105	4105	1331
249	20230921	150300	1696403310	4110	4105	4110	4105	798
250	20230921	150200	1693126725	4105	4105	4105	4105	13
251	20230921	150100	1693073360	4095	4095	4110	4095	1003
252	20230921	150000	1688962085	4095	4095	4110	4090	2644
253	20230921	145900	1678141720	4110	4110	4110	4110	1
254	20230921	145800	1678137610	4090	4105	4115	4090	2034
255	20230921	145700	1669778385	4105	4085	4105	4085	915
256	20230921	145600	1666024755	4090	4080	4090	4080	1289
257	20230921	145500	1660765625	4080	4085	4085	4080	1386
258	20230921	145400	1655110060	4085	4085	4085	4085	624
259	20230921	145300	1652561020	4085	4090	4090	4085	2235
260	20230921	145200	1643428520	4090	4095	4095	4090	552
261	20230921	145100	1641168580	4105	4105	4105	4105	4
262	20230921	145000	1641152160	4090	4090	4090	4090	200
263	20230921	144900	1640334160	4090	4100	4100	4090	2255
264	20230921	144800	1631089960	4100	4100	4100	4100	1
265	20230921	144700	1631085860	4100	4100	4100	4100	0
266	20230921	144600	1631085860	4100	4100	4100	4100	0
267	20230921	144500	1631085860	4100	4100	4100	4100	209
268	20230921	144400	1630228960	4100	4100	4100	4100	168
269	20230921	144300	1629540160	4100	4100	4100	4100	70
270	20230921	144200	1629253160	4115	4100	4115	4100	525
271	20230921	144100	1627095800	4110	4105	4115	4105	2844
272	20230921	144000	1615402215	4105	4105	4105	4105	1
273	20230921	143900	1615398110	4100	4100	4100	4100	539
274	20230921	143800	1613188210	4100	4100	4100	4100	2
275	20230921	143700	1613180010	4100	4100	4100	4100	0
276	20230921	143600	1613180010	4100	4095	4100	4095	866
277	20230921	143500	1609629910	4100	4100	4100	4100	61
278	20230921	143400	1609379810	4100	4100	4100	4100	40
279	20230921	143300	1609215810	4100	4100	4100	4100	94
280	20230921	143200	1608830410	4100	4100	4100	4100	0
281	20230921	143100	1608830410	4100	4100	4100	4100	0
282	20230921	143000	1608830410	4100	4095	4100	4095	3
283	20230921	142900	1608818115	4095	4095	4095	4095	1
284	20230921	142800	1608814020	4095	4095	4095	4095	1
285	20230921	142700	1608809925	4100	4100	4100	4100	1
286	20230921	142600	1608805825	4100	4085	4100	4080	1493
287	20230921	142500	1602713060	4085	4085	4085	4085	383
288	20230921	142400	1601148505	4085	4085	4085	4085	110
289	20230921	142300	1600699155	4085	4085	4085	4085	0
290	20230921	142200	1600699155	4085	4085	4085	4085	0
291	20230921	142100	1600699155	4085	4085	4085	4085	726
292	20230921	142000	1597733445	4100	4085	4100	4085	213
293	20230921	141900	1596863325	4080	4080	4080	4080	240
294	20230921	141800	1595884125	4085	4100	4100	4085	2553
295	20230921	141700	1585453620	4100	4100	4100	4100	0
296	20230921	141600	1585453620	4100	4100	4100	4100	127
297	20230921	141500	1584932920	4100	4100	4100	4100	1
298	20230921	141400	1584928820	4095	4100	4100	4095	467
299	20230921	141300	1583016450	4080	4080	4080	4080	0
300	20230921	141200	1583016450	4080	4080	4080	4080	3213
301	20230921	141100	1569907410	4080	4090	4090	4080	8438
302	20230921	141000	1535451500	4095	4095	4095	4095	50
303	20230921	140900	1535246750	4095	4095	4095	4095	615
304	20230921	140800	1532728325	4095	4100	4100	4095	475
305	20230921	140700	1530782670	4100	4100	4100	4100	43
306	20230921	140600	1530606370	4100	4100	4100	4100	15
307	20230921	140500	1530544870	4100	4100	4100	4100	264
308	20230921	140400	1529462470	4100	4100	4100	4100	36
309	20230921	140300	1529314870	4105	4105	4105	4105	0
310	20230921	140200	1529314870	4105	4105	4105	4105	58
311	20230921	140100	1529076780	4105	4105	4105	4105	0
312	20230921	140000	1529076780	4105	4105	4105	4105	12
313	20230921	135900	1529027520	4100	4100	4100	4100	3
314	20230921	135800	1529015220	4105	4095	4105	4095	107
315	20230921	135700	1528577045	4095	4100	4100	4095	1309
316	20230921	135600	1523210295	4105	4105	4105	4105	0
317	20230921	135500	1523210295	4105	4105	4105	4105	94
318	20230921	135400	1522824425	4100	4100	4100	4100	1360
319	20230921	135300	1517248425	4100	4100	4100	4100	16
320	20230921	135200	1517182825	4100	4100	4100	4100	144
321	20230921	135100	1516592425	4100	4105	4105	4100	134
322	20230921	135000	1516042855	4105	4105	4115	4105	770
323	20230921	134900	1512881005	4105	4110	4110	4105	728
324	20230921	134800	1509889590	4115	4115	4115	4115	0
325	20230921	134700	1509889590	4115	4115	4115	4115	1
326	20230921	134600	1509885475	4100	4100	4100	4100	25
327	20230921	134500	1509782975	4120	4120	4120	4120	0
328	20230921	134400	1509782975	4120	4120	4120	4120	1
329	20230921	134300	1509778855	4100	4100	4100	4100	773
330	20230921	134200	1506609555	4100	4100	4100	4100	400
331	20230921	134100	1504969555	4100	4100	4100	4100	60
332	20230921	134000	1504723555	4100	4100	4100	4100	695
333	20230921	133900	1501874055	4105	4105	4115	4105	1107
334	20230921	133800	1497328940	4105	4110	4110	4100	3052
335	20230921	133700	1484796170	4105	4105	4105	4105	102
336	20230921	133600	1484377460	4105	4110	4110	4105	225
337	20230921	133500	1483453705	4120	4105	4125	4105	973
338	20230921	133400	1479452020	4105	4110	4120	4105	6570
339	20230921	133300	1452477845	4110	4115	4115	4110	1735
340	20230921	133200	1445344835	4120	4125	4125	4120	1929
341	20230921	133100	1437397270	4125	4125	4125	4125	50
342	20230921	133000	1437191020	4125	4125	4125	4125	21
343	20230921	132900	1437104395	4140	4140	4140	4140	242
344	20230921	132800	1436102515	4120	4125	4125	4120	100
345	20230921	132700	1435690265	4145	4145	4145	4145	0
346	20230921	132600	1435690265	4145	4140	4145	4140	272
347	20230921	132500	1434564170	4140	4135	4140	4120	978
348	20230921	132400	1430522135	4135	4140	4140	4135	2158
349	20230921	132300	1421598530	4145	4145	4150	4145	336
350	20230921	132200	1420205130	4130	4145	4145	4130	177
351	20230921	132100	1419471480	4120	4120	4120	4120	18
352	20230921	132000	1419397320	4130	4130	4155	4130	669
353	20230921	131900	1416623075	4130	4125	4130	4120	3379
354	20230921	131800	1402684735	4130	4130	4130	4130	589
355	20230921	131700	1400252165	4130	4130	4130	4130	15
356	20230921	131600	1400190215	4150	4150	4150	4150	1
357	20230921	131500	1400186065	4125	4145	4145	4120	2128
358	20230921	131400	1391395605	4145	4145	4145	4145	340
359	20230921	131300	1389986305	4145	4145	4145	4145	5
360	20230921	131200	1389965580	4155	4155	4155	4155	2000
361	20230921	131100	1381655580	4170	4160	4170	4160	1520
362	20230921	131000	1375322380	4160	4160	4160	4160	96
363	20230921	130900	1374923020	4160	4175	4175	4160	1059
364	20230921	130800	1370501770	4175	4155	4180	4150	13851
365	20230921	130700	1312810195	4155	4140	4155	4140	2442
366	20230921	130600	1302678145	4135	4135	4135	4135	138
367	20230921	130500	1302107515	4140	4140	4140	4140	5
368	20230921	130400	1302086815	4140	4130	4140	4100	4702
369	20230921	130300	1282777830	4140	4135	4140	4135	54
370	20230921	130200	1282554285	4140	4140	4140	4125	1803
371	20230921	130100	1275107225	4145	4145	4145	4145	1
372	20230921	130000	1275103080	4135	4155	4155	4135	1147
373	20230921	125900	1270351310	4155	4155	4160	4155	1455
374	20230921	125800	1264305780	4155	4155	4155	4155	495
375	20230921	125700	1262249055	4155	4150	4155	4150	7
376	20230921	125600	1262219990	4155	4155	4155	4130	135
377	20230921	125500	1261659590	4155	4160	4160	4130	11872
378	20230921	125400	1212323630	4160	4135	4160	4135	5194
379	20230921	125300	1190750105	4140	4130	4140	4130	376
380	20230921	125200	1189193725	4140	4140	4140	4140	0
381	20230921	125100	1189193725	4140	4140	4140	4140	0
382	20230921	125000	1189193725	4140	4130	4140	4125	599
383	20230921	124900	1186718200	4140	4140	4145	4140	1544
384	20230921	124800	1180323225	4140	4130	4140	4120	2094
385	20230921	124700	1171681865	4140	4145	4145	4130	1706
386	20230921	124600	1164617085	4130	4150	4150	4130	1127
387	20230921	124500	1159955025	4155	4130	4155	4130	2333
388	20230921	124400	1150275045	4150	4135	4150	4130	18704
389	20230921	124300	1072747530	4130	4130	4130	4130	2263
390	20230921	124200	1063401340	4125	4125	4125	4125	295
391	20230921	124100	1062184465	4125	4125	4125	4120	2132
392	20230921	124000	1053391070	4125	4125	4125	4125	210
393	20230921	123900	1052524820	4125	4120	4125	4120	15
394	20230921	123800	1052462995	4120	4125	4125	4120	44
395	20230921	123700	1052281660	4125	4125	4130	4125	835
396	20230921	123600	1048836595	4130	4120	4130	4120	1391
397	20230921	123500	1043097015	4120	4110	4130	4110	8641
398	20230921	123400	1007487840	4115	4110	4115	4110	1324
399	20230921	123300	1002045135	4110	4100	4110	4095	2359
400	20230921	123200	992358955	4100	4100	4100	4100	0
401	20230921	123100	992358955	4100	4105	4105	4100	102
402	20230921	123000	991940745	4100	4100	4100	4100	185
403	20230921	122900	991182245	4100	4100	4100	4100	498
404	20230921	122800	989140445	4100	4105	4105	4100	17
405	20230921	122700	989070720	4105	4105	4105	4100	120
406	20230921	122600	988578620	4105	4105	4105	4105	25
407	20230921	122500	988475995	4105	4105	4105	4105	50
408	20230921	122400	988270745	4105	4105	4105	4105	0
409	20230921	122300	988270745	4105	4105	4105	4105	0
410	20230921	122200	988270745	4105	4105	4105	4105	0
411	20230921	122100	988270745	4105	4105	4105	4105	50
412	20230921	122000	988065495	4105	4105	4105	4105	721
413	20230921	121900	985105790	4105	4105	4105	4105	0
414	20230921	121800	985105790	4105	4105	4105	4105	0
415	20230921	121700	985105790	4105	4090	4105	4090	248
416	20230921	121600	984089260	4095	4095	4095	4095	989
417	20230921	121500	980039305	4095	4100	4100	4095	271
418	20230921	121400	978929550	4105	4105	4105	4105	0
419	20230921	121300	978929550	4105	4105	4110	4100	392
420	20230921	121200	977320430	4100	4100	4110	4100	2544
421	20230921	121100	966869280	4110	4095	4110	4095	4111
422	20230921	121000	949998475	4095	4095	4095	4085	316
423	20230921	120900	948704515	4085	4095	4095	4085	462
424	20230921	120800	946815125	4095	4085	4095	4085	2854
425	20230921	120700	935149665	4080	4080	4080	4080	100
426	20230921	120600	934741665	4080	4080	4080	4080	340
427	20230921	120500	933354465	4080	4080	4080	4080	100
428	20230921	120400	932946465	4080	4080	4080	4080	100
429	20230921	120300	932538465	4085	4085	4085	4085	1
430	20230921	120200	932534380	4080	4075	4080	4075	1315
431	20230921	120100	927169570	4065	4065	4065	4065	0
432	20230921	120000	927169570	4065	4070	4075	4060	1322
433	20230921	115900	921798090	4075	4070	4075	4070	105
434	20230921	115800	921370715	4070	4075	4075	4070	207
435	20230921	115700	920528190	4080	4080	4080	4080	1
436	20230921	115600	920524110	4075	4075	4075	4075	0
437	20230921	115500	920524110	4075	4075	4075	4075	500
438	20230921	115400	918486610	4080	4080	4080	4080	0
439	20230921	115300	918486610	4080	4080	4080	4080	0
440	20230921	115200	918486610	4080	4080	4080	4080	6
441	20230921	115100	918462130	4080	4080	4080	4080	0
442	20230921	115000	918462130	4080	4080	4080	4080	837
443	20230921	114900	915047170	4080	4080	4080	4080	49
444	20230921	114800	914847250	4080	4080	4080	4080	0
445	20230921	114700	914847250	4080	4080	4080	4080	0
446	20230921	114600	914847250	4080	4080	4080	4080	1
447	20230921	114500	914843170	4075	4075	4075	4075	88
448	20230921	114400	914484570	4080	4080	4080	4080	0
449	20230921	114300	914484570	4080	4080	4080	4080	505
450	20230921	114200	912424170	4080	4075	4080	4075	55
451	20230921	114100	912199795	4075	4080	4080	4075	43
452	20230921	114000	912024370	4080	4080	4080	4080	0
453	20230921	113900	912024370	4080	4080	4080	4080	0
454	20230921	113800	912024370	4080	4075	4080	4075	10
455	20230921	113700	911983615	4080	4080	4080	4080	0
456	20230921	113600	911983615	4080	4080	4080	4080	1000
457	20230921	113500	907903615	4075	4075	4075	4075	100
458	20230921	113400	907496115	4080	4080	4080	4080	3
459	20230921	113300	907483875	4075	4075	4075	4075	0
460	20230921	113200	907483875	4075	4075	4075	4075	60
461	20230921	113100	907239375	4075	4080	4080	4075	16
462	20230921	113000	907174170	4070	4065	4070	4065	199
463	20230921	112900	906364245	4065	4065	4065	4065	1407
464	20230921	112800	900644790	4065	4075	4075	4065	534
465	20230921	112700	898468890	4075	4075	4075	4075	0
466	20230921	112600	898468890	4075	4070	4075	4070	19
467	20230921	112500	898391555	4070	4070	4070	4070	0
468	20230921	112400	898391555	4070	4070	4070	4065	191
469	20230921	112300	897614675	4075	4065	4075	4065	404
470	20230921	112200	895972355	4065	4070	4070	4065	2636
471	20230921	112100	885251465	4085	4085	4085	4085	0
472	20230921	112000	885251465	4085	4070	4085	4070	450
473	20230921	111900	883419950	4070	4080	4080	4070	585
474	20230921	111800	881037230	4090	4090	4090	4090	0
475	20230921	111700	881037230	4090	4090	4090	4090	3
476	20230921	111600	881024960	4070	4085	4085	4070	3770
477	20230921	111500	865674040	4095	4095	4095	4095	0
478	20230921	111400	865674040	4095	4095	4095	4095	1
479	20230921	111300	865669945	4085	4085	4085	4085	1
480	20230921	111200	865665860	4085	4090	4090	4085	28
481	20230921	111100	865551455	4090	4090	4090	4090	90
482	20230921	111000	865183355	4090	4090	4095	4090	125
483	20230921	110900	864671695	4075	4075	4075	4075	360
484	20230921	110800	863204695	4075	4075	4075	4075	100
485	20230921	110700	862797195	4075	4075	4075	4075	799
486	20230921	110600	859541270	4075	4080	4080	4075	178
487	20230921	110500	858815765	4075	4090	4090	4075	1300
488	20230921	110400	853508465	4090	4090	4090	4090	4
489	20230921	110300	853492105	4090	4090	4090	4090	207
490	20230921	110200	852645475	4085	4085	4085	4085	700
491	20230921	110100	849785975	4085	4090	4090	4085	960
492	20230921	110000	845864345	4090	4090	4090	4090	0
493	20230921	105900	845864345	4090	4095	4095	4090	445
494	20230921	105800	844042120	4090	4085	4090	4085	195
495	20230921	105700	843244620	4090	4085	4090	4085	152
496	20230921	105600	842623090	4090	4085	4090	4085	831
497	20230921	105500	839228440	4080	4080	4080	4080	5
498	20230921	105400	839208040	4085	4080	4085	4080	6
499	20230921	105300	839183555	4085	4070	4085	4070	802
500	20230921	105200	835911015	4085	4085	4085	4085	100
501	20230921	105100	835502515	4085	4070	4085	4070	175
502	20230921	105000	834790235	4070	4075	4075	4070	180
503	20230921	104900	834056980	4070	4070	4070	4070	100
504	20230921	104800	833649980	4070	4070	4070	4070	0
505	20230921	104700	833649980	4070	4095	4095	4070	148
506	20230921	104600	833045120	4070	4085	4095	4070	302
507	20230921	104500	831813925	4070	4075	4075	4070	500
508	20230921	104400	829778750	4075	4085	4085	4075	1392
509	20230921	104300	824102600	4085	4085	4085	4085	178
510	20230921	104200	823375470	4085	4095	4095	4085	2602
511	20230921	104100	812736360	4095	4095	4095	4095	4
512	20230921	104000	812719980	4095	4095	4095	4095	96
513	20230921	103900	812326860	4100	4100	4100	4100	0
514	20230921	103800	812326860	4100	4100	4100	4100	10
515	20230921	103700	812285860	4100	4100	4100	4100	0
516	20230921	103600	812285860	4100	4100	4100	4100	0
517	20230921	103500	812285860	4100	4100	4100	4100	201
518	20230921	103400	811461760	4105	4105	4105	4105	0
519	20230921	103300	811461760	4105	4105	4105	4105	1
520	20230921	103200	811457655	4110	4110	4110	4090	2003
521	20230921	103100	803264810	4100	4100	4110	4100	3273
522	20230921	103000	789844070	4100	4100	4105	4090	7172
523	20230921	102900	760455485	4100	4100	4100	4100	0
524	20230921	102800	760455485	4100	4090	4100	4090	21
525	20230921	102700	760369460	4095	4090	4095	4090	686
526	20230921	102600	757562360	4085	4085	4085	4085	27
527	20230921	102500	757452065	4090	4090	4090	4090	0
528	20230921	102400	757452065	4090	4090	4090	4090	5
529	20230921	102300	757431615	4090	4095	4095	4090	276
530	20230921	102200	756302750	4095	4095	4100	4080	2745
531	20230921	102100	745049020	4100	4080	4100	4080	1880
532	20230921	102000	737355640	4080	4080	4080	4080	14
533	20230921	101900	737298520	4080	4080	4080	4080	0
534	20230921	101800	737298520	4080	4080	4080	4080	0
535	20230921	101700	737298520	4080	4070	4080	4070	127
536	20230921	101600	736780580	4065	4065	4065	4065	3075
537	20230921	101500	724280705	4070	4070	4070	4070	147
538	20230921	101400	723682415	4070	4075	4075	4070	842
539	20230921	101300	720252765	4095	4095	4095	4095	38
540	20230921	101200	720097155	4075	4075	4075	4075	0
541	20230921	101100	720097155	4075	4090	4100	4075	1149
542	20230921	101000	715405455	4100	4095	4100	4095	608
543	20230921	100900	712915185	4095	4090	4100	4090	2770
544	20230921	100800	701572820	4095	4095	4095	4095	1
545	20230921	100700	701568725	4090	4085	4090	4085	972
546	20230921	100600	697593775	4085	4085	4085	4085	8
547	20230921	100500	697561095	4090	4080	4090	4080	350
548	20230921	100400	696132010	4075	4090	4090	4075	87
549	20230921	100300	695776985	4090	4085	4090	4085	110
550	20230921	100200	695327605	4090	4090	4090	4090	1
551	20230921	100100	695323515	4085	4090	4090	4085	10
552	20230921	100000	695282640	4090	4085	4090	4070	1162
553	20230921	095900	690544485	4090	4090	4090	4090	105
554	20230921	095800	690115035	4090	4080	4090	4075	444
555	20230921	095700	688304720	4075	4085	4085	4075	827
556	20230921	095600	684928025	4085	4095	4095	4085	275
557	20230921	095500	683804640	4090	4090	4090	4090	60
558	20230921	095400	683559240	4090	4090	4090	4085	701
559	20230921	095300	680693125	4100	4100	4100	4100	501
560	20230921	095200	678639025	4100	4100	4100	4100	250
561	20230921	095100	677614025	4100	4100	4100	4100	260
562	20230921	095000	676548025	4100	4095	4100	4050	6256
563	20230921	094900	651072630	4095	4080	4095	4080	388
564	20230921	094800	649485095	4080	4085	4085	4075	1441
565	20230921	094700	643606285	4085	4090	4090	4085	324
566	20230921	094600	642282625	4090	4095	4095	4090	59
567	20230921	094500	642041290	4095	4110	4115	4095	1910
568	20230921	094400	634196650	4110	4105	4110	4100	3032
569	20230921	094300	621746975	4105	4095	4105	4095	584
570	20230921	094200	619352455	4100	4095	4100	4095	1535
571	20230921	094100	613059970	4090	4095	4095	4090	939
572	20230921	094000	609215275	4095	4085	4095	4080	627
573	20230921	093900	606653965	4080	4070	4080	4070	676
574	20230921	093800	603899885	4075	4070	4075	4070	13
575	20230921	093700	603846915	4070	4075	4075	4070	109
576	20230921	093600	603403255	4080	4080	4080	4080	1
577	20230921	093500	603399175	4075	4075	4075	4070	449
578	20230921	093400	601569600	4080	4080	4080	4080	199
579	20230921	093300	600757680	4080	4080	4080	4080	368
580	20230921	093200	599256240	4090	4090	4090	4090	971
581	20230921	093100	595284850	4090	4075	4090	4075	3096
582	20230921	093000	582641245	4075	4070	4075	4065	1154
583	20230921	092900	577948690	4075	4075	4075	4075	7
584	20230921	092800	577920165	4080	4080	4080	4080	2
585	20230921	092700	577912005	4080	4080	4080	4080	31
586	20230921	092600	577785525	4060	4060	4060	4060	1815
587	20230921	092500	570416625	4055	4055	4055	4055	119
588	20230921	092400	569934080	4055	4055	4055	4045	516
589	20230921	092300	567845990	4055	4055	4055	4050	1085
590	20230921	092200	563446850	4055	4060	4060	4050	600
591	20230921	092100	561013850	4060	4085	4085	4060	112
592	20230921	092000	560556455	4085	4070	4085	4070	3440
593	20230921	091900	546518275	4070	4050	4070	4050	3234
594	20230921	091800	533369080	4070	4050	4070	4045	3764
595	20230921	091700	518104140	4050	4055	4055	4050	1245
596	20230921	091600	513056085	4060	4060	4060	4060	100
597	20230921	091500	512650085	4070	4070	4070	4070	311
598	20230921	091400	511384315	4075	4050	4075	4050	504
599	20230921	091300	509342765	4045	4045	4070	4040	8446
600	20230921	091200	475144180	4045	4055	4055	4040	5489
601	20230921	091100	452933455	4055	4065	4065	4050	7169
602	20230921	091000	423831060	4065	4080	4080	4065	1735
603	20230921	090900	416760535	4085	4075	4085	4075	1847
604	20230921	090800	409230080	4075	4085	4090	4075	2490
605	20230921	090700	399066325	4085	4105	4105	4085	849
606	20230921	090600	395587235	4105	4080	4105	4070	5178
607	20230921	090500	374438620	4080	4095	4095	4075	8404
608	20230921	090400	340087525	4095	4095	4105	4085	4389
609	20230921	090300	322106965	4095	4125	4125	4085	15328
610	20230921	090200	259138450	4125	4135	4140	4115	5370
611	20230921	090100	237002100	4140	4155	4200	4115	25157
612	20230921	090000	132236125	4175	4135	4195	4110	31570