KissMeData/119850/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195500	814444520	4065	4065	4065	4065	2987
3	20230921	195400	814444520	4065	4065	4065	4065	0
4	20230921	195300	814444520	4065	4065	4065	4065	0
5	20230921	195200	814444520	4065	4065	4065	4065	0
6	20230921	195100	814444520	4065	4065	4065	4065	0
7	20230921	195000	814444520	4065	4065	4065	4065	0
8	20230921	194900	814444520	4065	4065	4065	4065	0
9	20230921	194800	814444520	4065	4065	4065	4065	0
10	20230921	194700	814444520	4065	4065	4065	4065	0
11	20230921	194600	814444520	4065	4065	4065	4065	0
12	20230921	194500	814444520	4065	4065	4065	4065	0
13	20230921	194400	814444520	4065	4065	4065	4065	0
14	20230921	194300	814444520	4065	4065	4065	4065	0
15	20230921	194200	814444520	4065	4065	4065	4065	0
16	20230921	194100	814444520	4065	4065	4065	4065	0
17	20230921	194000	814444520	4065	4065	4065	4065	0
18	20230921	193900	814444520	4065	4065	4065	4065	0
19	20230921	193800	814444520	4065	4065	4065	4065	0
20	20230921	193700	814444520	4065	4065	4065	4065	0
21	20230921	193600	814444520	4065	4065	4065	4065	0
22	20230921	193500	814444520	4065	4065	4065	4065	0
23	20230921	193400	814444520	4065	4065	4065	4065	0
24	20230921	193300	814444520	4065	4065	4065	4065	0
25	20230921	193200	814444520	4065	4065	4065	4065	0
26	20230921	193100	814444520	4065	4065	4065	4065	0
27	20230921	193000	814444520	4065	4065	4065	4065	0
28	20230921	192900	814444520	4065	4065	4065	4065	0
29	20230921	192800	814444520	4065	4065	4065	4065	0
30	20230921	192700	814444520	4065	4065	4065	4065	0
31	20230921	192600	814444520	4065	4065	4065	4065	0
32	20230921	192500	814444520	4065	4065	4065	4065	2987
33	20230921	192400	814444520	4065	4065	4065	4065	0
34	20230921	192300	814444520	4065	4065	4065	4065	0
35	20230921	192200	814444520	4065	4065	4065	4065	0
36	20230921	192100	814444520	4065	4065	4065	4065	0
37	20230921	192000	814444520	4065	4065	4065	4065	0
38	20230921	191900	814444520	4065	4065	4065	4065	0
39	20230921	191800	814444520	4065	4065	4065	4065	0
40	20230921	191700	814444520	4065	4065	4065	4065	0
41	20230921	191600	814444520	4065	4065	4065	4065	0
42	20230921	191500	814444520	4065	4065	4065	4065	0
43	20230921	191400	814444520	4065	4065	4065	4065	0
44	20230921	191300	814444520	4065	4065	4065	4065	0
45	20230921	191200	814444520	4065	4065	4065	4065	0
46	20230921	191100	814444520	4065	4065	4065	4065	0
47	20230921	191000	814444520	4065	4065	4065	4065	0
48	20230921	190900	814444520	4065	4065	4065	4065	0
49	20230921	190800	814444520	4065	4065	4065	4065	0
50	20230921	190700	814444520	4065	4065	4065	4065	0
51	20230921	190600	814444520	4065	4065	4065	4065	0
52	20230921	190500	814444520	4065	4065	4065	4065	0
53	20230921	190400	814444520	4065	4065	4065	4065	0
54	20230921	190300	814444520	4065	4065	4065	4065	0
55	20230921	190200	814444520	4065	4065	4065	4065	0
56	20230921	190100	814444520	4065	4065	4065	4065	0
57	20230921	190000	814444520	4065	4065	4065	4065	0
58	20230921	185900	814444520	4065	4065	4065	4065	0
59	20230921	185800	814444520	4065	4065	4065	4065	0
60	20230921	185700	814444520	4065	4065	4065	4065	0
61	20230921	185600	814444520	4065	4065	4065	4065	0
62	20230921	185500	814444520	4065	4065	4065	4065	2987
63	20230921	185400	814444520	4065	4065	4065	4065	0
64	20230921	185300	814444520	4065	4065	4065	4065	0
65	20230921	185200	814444520	4065	4065	4065	4065	0
66	20230921	185100	814444520	4065	4065	4065	4065	0
67	20230921	185000	814444520	4065	4065	4065	4065	0
68	20230921	184900	814444520	4065	4065	4065	4065	0
69	20230921	184800	814444520	4065	4065	4065	4065	0
70	20230921	184700	814444520	4065	4065	4065	4065	0
71	20230921	184600	814444520	4065	4065	4065	4065	0
72	20230921	184500	814444520	4065	4065	4065	4065	0
73	20230921	184400	814444520	4065	4065	4065	4065	0
74	20230921	184300	814444520	4065	4065	4065	4065	0
75	20230921	184200	814444520	4065	4065	4065	4065	0
76	20230921	184100	814444520	4065	4065	4065	4065	0
77	20230921	184000	814444520	4065	4065	4065	4065	0
78	20230921	183900	814444520	4065	4065	4065	4065	0
79	20230921	183800	814444520	4065	4065	4065	4065	0
80	20230921	183700	814444520	4065	4065	4065	4065	0
81	20230921	183600	814444520	4065	4065	4065	4065	0
82	20230921	183500	814444520	4065	4065	4065	4065	0
83	20230921	183400	814444520	4065	4065	4065	4065	0
84	20230921	183300	814444520	4065	4065	4065	4065	0
85	20230921	183200	814444520	4065	4065	4065	4065	0
86	20230921	183100	814444520	4065	4065	4065	4065	0
87	20230921	183000	814444520	4065	4065	4065	4065	0
88	20230921	182900	814444520	4065	4065	4065	4065	0
89	20230921	182800	814444520	4065	4065	4065	4065	0
90	20230921	182700	814444520	4065	4065	4065	4065	0
91	20230921	182600	814444520	4065	4065	4065	4065	0
92	20230921	182500	814444520	4065	4065	4065	4065	2987
93	20230921	182400	814444520	4065	4065	4065	4065	0
94	20230921	182300	814444520	4065	4065	4065	4065	0
95	20230921	182200	814444520	4065	4065	4065	4065	0
96	20230921	182100	814444520	4065	4065	4065	4065	0
97	20230921	182000	814444520	4065	4065	4065	4065	0
98	20230921	181900	814444520	4065	4065	4065	4065	0
99	20230921	181800	814444520	4065	4065	4065	4065	0
100	20230921	181700	814444520	4065	4065	4065	4065	0
101	20230921	181600	814444520	4065	4065	4065	4065	0
102	20230921	181500	814444520	4065	4065	4065	4065	0
103	20230921	181400	814444520	4065	4065	4065	4065	0
104	20230921	181300	814444520	4065	4065	4065	4065	0
105	20230921	181200	814444520	4065	4065	4065	4065	0
106	20230921	181100	814444520	4065	4065	4065	4065	0
107	20230921	181000	814444520	4065	4065	4065	4065	0
108	20230921	180900	814444520	4065	4065	4065	4065	0
109	20230921	180800	814444520	4065	4065	4065	4065	0
110	20230921	180700	814444520	4065	4065	4065	4065	0
111	20230921	180600	814444520	4065	4065	4065	4065	0
112	20230921	180500	814444520	4065	4065	4065	4065	0
113	20230921	180400	814444520	4065	4065	4065	4065	0
114	20230921	180300	814444520	4065	4065	4065	4065	0
115	20230921	180200	814444520	4065	4065	4065	4065	0
116	20230921	180100	814444520	4065	4065	4065	4065	0
117	20230921	180000	814444520	4065	4065	4065	4065	0
118	20230921	175900	814444520	4065	4065	4065	4065	0
119	20230921	175800	814444520	4065	4065	4065	4065	0
120	20230921	175700	814444520	4065	4065	4065	4065	0
121	20230921	175600	814444520	4065	4065	4065	4065	0
122	20230921	175500	814444520	4065	4065	4065	4065	2987
123	20230921	175400	814444520	4065	4065	4065	4065	0
124	20230921	175300	814444520	4065	4065	4065	4065	0
125	20230921	175200	814444520	4065	4065	4065	4065	0
126	20230921	175100	814444520	4065	4065	4065	4065	0
127	20230921	175000	814444520	4065	4065	4065	4065	0
128	20230921	174900	814444520	4065	4065	4065	4065	0
129	20230921	174800	814444520	4065	4065	4065	4065	0
130	20230921	174700	814444520	4065	4065	4065	4065	0
131	20230921	174600	814444520	4065	4065	4065	4065	0
132	20230921	174500	814444520	4065	4065	4065	4065	0
133	20230921	174400	814444520	4065	4065	4065	4065	0
134	20230921	174300	814444520	4065	4065	4065	4065	0
135	20230921	174200	814444520	4065	4065	4065	4065	0
136	20230921	174100	814444520	4065	4065	4065	4065	0
137	20230921	174000	814444520	4065	4065	4065	4065	0
138	20230921	173900	814444520	4065	4065	4065	4065	0
139	20230921	173800	814444520	4065	4065	4065	4065	0
140	20230921	173700	814444520	4065	4065	4065	4065	0
141	20230921	173600	814444520	4065	4065	4065	4065	0
142	20230921	173500	814444520	4065	4065	4065	4065	0
143	20230921	173400	814444520	4065	4065	4065	4065	0
144	20230921	173300	814444520	4065	4065	4065	4065	0
145	20230921	173200	814444520	4065	4065	4065	4065	0
146	20230921	173100	814444520	4065	4065	4065	4065	0
147	20230921	173000	814444520	4065	4065	4065	4065	0
148	20230921	172900	814444520	4065	4065	4065	4065	0
149	20230921	172800	814444520	4065	4065	4065	4065	0
150	20230921	172700	814444520	4065	4065	4065	4065	0
151	20230921	172600	814444520	4065	4065	4065	4065	0
152	20230921	172500	814444520	4065	4065	4065	4065	2987
153	20230921	172400	814444520	4065	4065	4065	4065	0
154	20230921	172300	814444520	4065	4065	4065	4065	0
155	20230921	172200	814444520	4065	4065	4065	4065	0
156	20230921	172100	814444520	4065	4065	4065	4065	0
157	20230921	172000	814444520	4065	4065	4065	4065	0
158	20230921	171900	814444520	4065	4065	4065	4065	0
159	20230921	171800	814444520	4065	4065	4065	4065	0
160	20230921	171700	814444520	4065	4065	4065	4065	0
161	20230921	171600	814444520	4065	4065	4065	4065	0
162	20230921	171500	814444520	4065	4065	4065	4065	0
163	20230921	171400	814444520	4065	4065	4065	4065	0
164	20230921	171300	814444520	4065	4065	4065	4065	0
165	20230921	171200	814444520	4065	4065	4065	4065	0
166	20230921	171100	814444520	4065	4065	4065	4065	0
167	20230921	171000	814444520	4065	4065	4065	4065	0
168	20230921	170900	814444520	4065	4065	4065	4065	0
169	20230921	170800	814444520	4065	4065	4065	4065	0
170	20230921	170700	814444520	4065	4065	4065	4065	0
171	20230921	170600	814444520	4065	4065	4065	4065	0
172	20230921	170500	814444520	4065	4065	4065	4065	0
173	20230921	170400	814444520	4065	4065	4065	4065	0
174	20230921	170300	814444520	4065	4065	4065	4065	0
175	20230921	170200	814444520	4065	4065	4065	4065	0
176	20230921	170100	814444520	4065	4065	4065	4065	0
177	20230921	170000	814444520	4065	4065	4065	4065	0
178	20230921	165900	814444520	4065	4065	4065	4065	0
179	20230921	165800	814444520	4065	4065	4065	4065	0
180	20230921	165700	814444520	4065	4065	4065	4065	0
181	20230921	165600	814444520	4065	4065	4065	4065	0
182	20230921	165500	814444520	4065	4065	4065	4065	2987
183	20230921	165400	814444520	4065	4065	4065	4065	0
184	20230921	165300	814444520	4065	4065	4065	4065	0
185	20230921	165200	814444520	4065	4065	4065	4065	0
186	20230921	165100	814444520	4065	4065	4065	4065	0
187	20230921	165000	814444520	4065	4065	4065	4065	0
188	20230921	164900	814444520	4065	4065	4065	4065	0
189	20230921	164800	814444520	4065	4065	4065	4065	0
190	20230921	164700	814444520	4065	4065	4065	4065	0
191	20230921	164600	814444520	4065	4065	4065	4065	0
192	20230921	164500	814444520	4065	4065	4065	4065	0
193	20230921	164400	814444520	4065	4065	4065	4065	0
194	20230921	164300	814444520	4065	4065	4065	4065	0
195	20230921	164200	814444520	4065	4065	4065	4065	0
196	20230921	164100	814444520	4065	4065	4065	4065	0
197	20230921	164000	814444520	4065	4065	4065	4065	0
198	20230921	163900	814444520	4065	4065	4065	4065	0
199	20230921	163800	814444520	4065	4065	4065	4065	0
200	20230921	163700	814444520	4065	4065	4065	4065	0
201	20230921	163600	814444520	4065	4065	4065	4065	0
202	20230921	163500	814444520	4065	4065	4065	4065	0
203	20230921	163400	814444520	4065	4065	4065	4065	0
204	20230921	163300	814444520	4065	4065	4065	4065	0
205	20230921	163200	814444520	4065	4065	4065	4065	0
206	20230921	163100	814444520	4065	4065	4065	4065	0
207	20230921	163000	814444520	4065	4065	4065	4065	0
208	20230921	162900	814444520	4065	4065	4065	4065	0
209	20230921	162800	814444520	4065	4065	4065	4065	0
210	20230921	162700	814444520	4065	4065	4065	4065	0
211	20230921	162600	814444520	4065	4065	4065	4065	0
212	20230921	162500	814444520	4065	4065	4065	4065	2987
213	20230921	162400	814444520	4065	4065	4065	4065	0
214	20230921	162300	814444520	4065	4065	4065	4065	0
215	20230921	162200	814444520	4065	4065	4065	4065	0
216	20230921	162100	814444520	4065	4065	4065	4065	0
217	20230921	162000	814444520	4065	4065	4065	4065	0
218	20230921	161900	814444520	4065	4065	4065	4065	0
219	20230921	161800	814444520	4065	4065	4065	4065	0
220	20230921	161700	814444520	4065	4065	4065	4065	0
221	20230921	161600	814444520	4065	4065	4065	4065	0
222	20230921	161500	814444520	4065	4065	4065	4065	0
223	20230921	161400	814444520	4065	4065	4065	4065	0
224	20230921	161300	814444520	4065	4065	4065	4065	0
225	20230921	161200	814444520	4065	4065	4065	4065	0
226	20230921	161100	814444520	4065	4065	4065	4065	0
227	20230921	161000	814444520	4065	4065	4065	4065	0
228	20230921	160900	814444520	4065	4065	4065	4065	0
229	20230921	160800	814444520	4065	4065	4065	4065	0
230	20230921	160700	814444520	4065	4065	4065	4065	0
231	20230921	160600	814444520	4065	4065	4065	4065	0
232	20230921	160500	814444520	4065	4065	4065	4065	0
233	20230921	160400	814444520	4065	4065	4065	4065	0
234	20230921	160300	814444520	4065	4065	4065	4065	0
235	20230921	160200	814444520	4065	4065	4065	4065	0
236	20230921	160100	814444520	4065	4065	4065	4065	0
237	20230921	160000	814444520	4065	4065	4065	4065	0
238	20230921	155900	814444520	4065	4065	4065	4065	0
239	20230921	155800	814444520	4065	4065	4065	4065	0
240	20230921	155700	814444520	4065	4065	4065	4065	0
241	20230921	155600	814444520	4065	4065	4065	4065	0
242	20230921	155500	814444520	4065	4065	4065	4065	2987
243	20230921	155400	814444520	4065	4065	4065	4065	0
244	20230921	155300	814444520	4065	4065	4065	4065	0
245	20230921	155200	814444520	4065	4065	4065	4065	0
246	20230921	155100	814444520	4065	4065	4065	4065	0
247	20230921	155000	814444520	4065	4065	4065	4065	0
248	20230921	154900	814444520	4065	4065	4065	4065	0
249	20230921	154800	814444520	4065	4065	4065	4065	0
250	20230921	154700	814444520	4065	4065	4065	4065	0
251	20230921	154600	814444520	4065	4065	4065	4065	0
252	20230921	154500	814444520	4065	4065	4065	4065	0
253	20230921	154400	814444520	4065	4065	4065	4065	0
254	20230921	154300	814444520	4065	4065	4065	4065	0
255	20230921	154200	814444520	4065	4065	4065	4065	0
256	20230921	154100	814444520	4065	4065	4065	4065	0
257	20230921	154000	814444520	4065	4065	4065	4065	0
258	20230921	153900	814444520	4065	4065	4065	4065	0
259	20230921	153800	814444520	4065	4065	4065	4065	0
260	20230921	153700	814444520	4065	4065	4065	4065	0
261	20230921	153600	814444520	4065	4065	4065	4065	0
262	20230921	153500	814444520	4065	4065	4065	4065	0
263	20230921	153400	814444520	4065	4065	4065	4065	0
264	20230921	153300	814444520	4065	4065	4065	4065	0
265	20230921	153200	814444520	4065	4065	4065	4065	0
266	20230921	153100	814444520	4065	4065	4065	4065	0
267	20230921	153000	814444520	4065	4065	4065	4065	2987
268	20230921	152900	802302365	4085	4085	4085	4085	0
269	20230921	152800	802302365	4085	4085	4085	4085	0
270	20230921	152700	802302365	4085	4085	4085	4085	0
271	20230921	152600	802302365	4085	4085	4085	4085	0
272	20230921	152500	802302365	4085	4085	4085	4085	0
273	20230921	152400	802302365	4085	4085	4085	4085	0
274	20230921	152300	802302365	4085	4085	4085	4085	0
275	20230921	152200	802302365	4085	4085	4085	4085	0
276	20230921	152100	802302365	4085	4085	4085	4085	0
277	20230921	152000	802302365	4085	4085	4085	4085	0
278	20230921	151900	802302365	4085	4085	4085	4085	200
279	20230921	151800	801485365	4075	4085	4085	4075	26
280	20230921	151700	801379165	4085	4085	4085	4085	0
281	20230921	151600	801379165	4085	4075	4085	4070	13
282	20230921	151500	801326100	4085	4065	4085	4065	353
283	20230921	151400	799890150	4065	4065	4070	4065	336
284	20230921	151300	798524305	4070	4070	4070	4060	304
285	20230921	151200	797290035	4065	4065	4065	4065	773
286	20230921	151100	794147790	4060	4060	4060	4060	896
287	20230921	151000	790510030	4065	4065	4070	4065	674
288	20230921	150900	787770215	4075	4075	4075	4065	68
289	20230921	150800	787493775	4075	4070	4075	4065	377
290	20230921	150700	785959985	4075	4075	4075	4075	1
291	20230921	150600	785955910	4075	4070	4075	4070	3
292	20230921	150500	785943690	4060	4075	4075	4060	163
293	20230921	150400	785281880	4060	4070	4075	4060	12
294	20230921	150300	785233095	4060	4080	4080	4060	9144
295	20230921	150200	748071665	4080	4075	4080	4070	922
296	20230921	150100	744319005	4075	4075	4075	4075	12
297	20230921	150000	744270105	4075	4075	4080	4070	82
298	20230921	145900	743936250	4070	4075	4080	4070	2051
299	20230921	145800	735585345	4080	4080	4080	4075	63
300	20230921	145700	735328315	4075	4080	4080	4075	1157
301	20230921	145600	730613490	4080	4080	4080	4075	176
302	20230921	145500	729896235	4080	4085	4085	4080	11
303	20230921	145400	729851350	4080	4085	4090	4080	52
304	20230921	145300	729638975	4090	4090	4090	4090	1
305	20230921	145200	729634885	4085	4090	4090	4085	2
306	20230921	145100	729626710	4090	4090	4090	4090	903
307	20230921	145000	725933440	4095	4095	4095	4095	193
308	20230921	144900	725143105	4095	4090	4095	4090	31
309	20230921	144800	725016310	4095	4095	4095	4095	1
310	20230921	144700	725012215	4085	4095	4095	4085	29
311	20230921	144600	724893680	4095	4095	4095	4080	149
312	20230921	144500	724285495	4090	4080	4090	4075	1297
313	20230921	144400	718989340	4080	4080	4080	4080	495
314	20230921	144300	716969740	4085	4085	4085	4080	162
315	20230921	144200	716308275	4085	4085	4085	4085	7
316	20230921	144100	716279680	4080	4090	4090	4080	97
317	20230921	144000	715883880	4090	4090	4090	4090	1
318	20230921	143900	715879790	4080	4085	4085	4080	677
319	20230921	143800	713116895	4090	4090	4090	4085	54
320	20230921	143700	712896050	4090	4090	4090	4090	1
321	20230921	143600	712891960	4080	4080	4090	4080	857
322	20230921	143500	709395390	4095	4095	4095	4095	1
323	20230921	143400	709391295	4095	4095	4095	4095	0
324	20230921	143300	709391295	4095	4095	4095	4095	1
325	20230921	143200	709387200	4095	4085	4095	4080	69
326	20230921	143100	709105655	4080	4095	4095	4080	75
327	20230921	143000	708799640	4095	4095	4095	4095	1
328	20230921	142900	708795545	4095	4095	4095	4095	1
329	20230921	142800	708791450	4095	4090	4095	4090	31
330	20230921	142700	708664655	4095	4095	4095	4095	1
331	20230921	142600	708660560	4095	4085	4095	4085	2536
332	20230921	142500	698285470	4090	4090	4090	4090	101
333	20230921	142400	697872380	4090	4090	4090	4090	31
334	20230921	142300	697745590	4090	4090	4090	4090	1
335	20230921	142200	697741500	4090	4090	4090	4090	1
336	20230921	142100	697737410	4090	4085	4090	4085	501
337	20230921	142000	695690820	4100	4100	4100	4100	1
338	20230921	141900	695686720	4100	4100	4100	4100	1
339	20230921	141800	695682620	4100	4100	4100	4100	1
340	20230921	141700	695678520	4100	4100	4100	4100	0
341	20230921	141600	695678520	4100	4080	4100	4080	44
342	20230921	141500	695498940	4080	4085	4085	4080	535
343	20230921	141400	693314010	4085	4075	4085	4075	818
344	20230921	141300	689980650	4075	4095	4095	4075	1936
345	20230921	141200	682090970	4075	4080	4085	4075	127
346	20230921	141100	681573140	4080	4080	4080	4080	31
347	20230921	141000	681446660	4080	4080	4085	4080	1319
348	20230921	140900	676065135	4095	4095	4095	4095	1
349	20230921	140800	676061040	4085	4085	4100	4085	844
350	20230921	140700	672613285	4105	4105	4105	4105	1
351	20230921	140600	672609180	4105	4105	4105	4105	1
352	20230921	140500	672605075	4105	4105	4105	4105	0
353	20230921	140400	672605075	4105	4105	4105	4105	11
354	20230921	140300	672559920	4105	4105	4105	4105	1
355	20230921	140200	672555815	4105	4105	4105	4105	2
356	20230921	140100	672547605	4090	4105	4105	4090	6
357	20230921	140000	672523005	4105	4105	4105	4105	1
358	20230921	135900	672518900	4105	4080	4105	4080	152
359	20230921	135800	671898715	4105	4105	4105	4105	201
360	20230921	135700	671073610	4105	4100	4105	4100	322
361	20230921	135600	669753355	4100	4085	4100	4085	62
362	20230921	135500	669499425	4090	4090	4090	4090	11
363	20230921	135400	669454435	4075	4075	4075	4075	5
364	20230921	135300	669434060	4085	4070	4085	4070	4
365	20230921	135200	669417750	4085	4085	4085	4070	672
366	20230921	135100	666675330	4085	4070	4085	4070	426
367	20230921	135000	664941480	4080	4075	4080	4075	290
368	20230921	134900	663759725	4085	4085	4085	4085	1
369	20230921	134800	663755640	4080	4085	4085	4080	241
370	20230921	134700	662771860	4085	4085	4085	4085	1
371	20230921	134600	662767775	4080	4085	4085	4080	4
372	20230921	134500	662751450	4080	4080	4085	4080	86
373	20230921	134400	662400565	4080	4085	4085	4080	61
374	20230921	134300	662151680	4085	4085	4085	4085	46
375	20230921	134200	661963770	4085	4085	4085	4085	0
376	20230921	134100	661963770	4085	4075	4085	4075	57
377	20230921	134000	661731485	4085	4085	4085	4085	1
378	20230921	133900	661727400	4085	4085	4085	4085	1
379	20230921	133800	661723315	4085	4085	4085	4085	1
380	20230921	133700	661719230	4085	4085	4085	4085	0
381	20230921	133600	661719230	4085	4075	4085	4075	111
382	20230921	133500	661266155	4070	4085	4085	4070	336
383	20230921	133400	659898465	4080	4080	4080	4080	28
384	20230921	133300	659784225	4080	4080	4080	4080	1
385	20230921	133200	659780145	4080	4080	4080	4080	1
386	20230921	133100	659776065	4080	4080	4080	4080	0
387	20230921	133000	659776065	4080	4080	4080	4080	1
388	20230921	132900	659771985	4080	4080	4080	4080	1
389	20230921	132800	659767905	4065	4080	4080	4065	2
390	20230921	132700	659759760	4080	4085	4085	4080	551
391	20230921	132600	657511675	4080	4080	4080	4080	451
392	20230921	132500	655671595	4080	4075	4080	4070	1435
393	20230921	132400	649830755	4080	4075	4080	4075	601
394	20230921	132300	647381175	4080	4080	4080	4080	1
395	20230921	132200	647377095	4075	4075	4075	4075	1008
396	20230921	132100	643269495	4075	4075	4075	4075	1
397	20230921	132000	643265420	4075	4070	4075	4070	23
398	20230921	131900	643171800	4070	4070	4070	4070	0
399	20230921	131800	643171800	4070	4070	4070	4070	478
400	20230921	131700	641226340	4075	4075	4075	4075	1
401	20230921	131600	641222265	4075	4065	4075	4065	407
402	20230921	131500	639567750	4075	4065	4075	4065	2600
403	20230921	131400	628990570	4070	4070	4070	4070	1
404	20230921	131300	628986500	4075	4065	4075	4065	822
405	20230921	131200	625638860	4075	4070	4075	4070	291
406	20230921	131100	624454430	4075	4075	4075	4075	1
407	20230921	131000	624450355	4065	4075	4075	4065	101
408	20230921	130900	624039780	4060	4075	4075	4060	3007
409	20230921	130800	611831295	4065	4065	4065	4065	192
410	20230921	130700	611050815	4065	4060	4065	4060	929
411	20230921	130600	607274755	4075	4070	4075	4060	1079
412	20230921	130500	602889485	4075	4075	4075	4075	1
413	20230921	130400	602885410	4080	4080	4080	4080	1
414	20230921	130300	602881330	4080	4080	4080	4080	1
415	20230921	130200	602877250	4080	4080	4080	4080	0
416	20230921	130100	602877250	4080	4070	4080	4070	330
417	20230921	130000	601531690	4080	4075	4080	4075	2
418	20230921	125900	601523535	4080	4080	4080	4080	21
419	20230921	125800	601437855	4080	4080	4080	4080	1
420	20230921	125700	601433775	4080	4080	4080	4080	0
421	20230921	125600	601433775	4080	4080	4080	4080	11
422	20230921	125500	601388895	4080	4080	4080	4080	2
423	20230921	125400	601380735	4060	4070	4080	4060	268
424	20230921	125300	600290325	4060	4065	4070	4060	2391
425	20230921	125200	590575765	4070	4080	4080	4070	226
426	20230921	125100	589655910	4065	4080	4080	4065	501
427	20230921	125000	587618155	4075	4070	4075	4070	24
428	20230921	124900	587520455	4070	4080	4080	4070	16
429	20230921	124800	587455225	4080	4080	4080	4080	103
430	20230921	124700	587034985	4085	4070	4085	4070	419
431	20230921	124600	585329640	4085	4090	4090	4070	2002
432	20230921	124500	577181465	4075	4075	4075	4075	805
433	20230921	124400	573901090	4090	4090	4090	4090	1
434	20230921	124300	573897000	4090	4075	4090	4075	4
435	20230921	124200	573880685	4090	4075	4090	4075	2
436	20230921	124100	573872520	4090	4080	4090	4080	998
437	20230921	124000	569800670	4080	4080	4080	4070	878
438	20230921	123900	566223410	4080	4080	4080	4080	79
439	20230921	123800	565901090	4090	4090	4090	4075	176
440	20230921	123700	565182750	4090	4090	4090	4090	502
441	20230921	123600	563129570	4090	4090	4090	4090	1
442	20230921	123500	563125480	4095	4095	4095	4095	1
443	20230921	123400	563121385	4095	4095	4095	4095	1
444	20230921	123300	563117290	4095	4095	4095	4095	1
445	20230921	123200	563113195	4095	4080	4095	4075	715
446	20230921	123100	560195985	4075	4095	4095	4075	1538
447	20230921	123000	553921890	4100	4100	4100	4100	1
448	20230921	122900	553917790	4095	4090	4095	4090	356
449	20230921	122800	552461720	4095	4095	4095	4095	141
450	20230921	122700	551884325	4100	4095	4100	4095	302
451	20230921	122600	550647630	4095	4100	4105	4095	216
452	20230921	122500	549763085	4105	4100	4105	4100	201
453	20230921	122400	548938980	4100	4100	4100	4100	1
454	20230921	122300	548934880	4100	4105	4105	4100	2
455	20230921	122200	548926675	4095	4095	4095	4095	1
456	20230921	122100	548922580	4105	4090	4105	4070	4866
457	20230921	122000	529100170	4080	4090	4095	4080	3081
458	20230921	121900	516524660	4085	4090	4095	4085	685
459	20230921	121800	513723855	4095	4115	4115	4090	6316
460	20230921	121700	487860075	4115	4095	4115	4095	310
461	20230921	121600	486590425	4120	4120	4120	4095	2070
462	20230921	121500	478103725	4100	4120	4120	4100	756
463	20230921	121400	475003605	4120	4110	4120	4110	31
464	20230921	121300	474876185	4120	4120	4120	4120	1
465	20230921	121200	474872065	4125	4125	4125	4125	1
466	20230921	121100	474867940	4125	4125	4125	4125	0
467	20230921	121000	474867940	4125	4125	4125	4125	11
468	20230921	120900	474822565	4125	4125	4125	4125	1
469	20230921	120800	474818440	4125	4125	4125	4125	1
470	20230921	120700	474814315	4095	4125	4125	4095	1328
471	20230921	120600	469373370	4125	4125	4125	4125	1
472	20230921	120500	469369245	4125	4125	4125	4125	0
473	20230921	120400	469369245	4125	4125	4125	4125	19
474	20230921	120300	469290870	4125	4100	4125	4095	2501
475	20230921	120200	459047745	4125	4120	4125	4120	111
476	20230921	120100	458590275	4120	4120	4120	4120	1
477	20230921	120000	458586155	4100	4120	4120	4100	566
478	20230921	115900	456265535	4100	4120	4120	4100	35
479	20230921	115800	456121375	4120	4120	4120	4120	11
480	20230921	115700	456076055	4120	4105	4120	4095	6372
481	20230921	115600	429971710	4120	4100	4120	4100	72
482	20230921	115500	429675090	4100	4120	4120	4100	68
483	20230921	115400	429396270	4100	4105	4105	4100	1170
484	20230921	115300	424598770	4130	4130	4130	4130	1
485	20230921	115200	424594640	4130	4105	4130	4100	1224
486	20230921	115100	419570550	4130	4130	4130	4130	1
487	20230921	115000	419566420	4105	4130	4130	4105	117
488	20230921	114900	419086110	4105	4135	4135	4105	152
489	20230921	114800	418462095	4135	4135	4135	4135	101
490	20230921	114700	418044460	4135	4105	4135	4100	1525
491	20230921	114600	411785830	4105	4110	4135	4105	1360
492	20230921	114500	406198705	4135	4135	4135	4135	1
493	20230921	114400	406194570	4135	4135	4135	4135	1
494	20230921	114300	406190435	4110	4135	4135	4110	101
495	20230921	114200	405775275	4110	4110	4110	4110	408
496	20230921	114100	404098395	4135	4115	4135	4110	311
497	20230921	114000	402820110	4135	4135	4135	4135	1
498	20230921	113900	402815975	4135	4120	4135	4120	6
499	20230921	113800	402791230	4125	4135	4135	4110	1063
500	20230921	113700	398422235	4115	4120	4120	4115	10
501	20230921	113600	398381060	4135	4135	4135	4135	1
502	20230921	113500	398376925	4135	4135	4135	4110	1182
503	20230921	113400	393518755	4135	4135	4135	4135	1
504	20230921	113300	393514620	4110	4135	4135	4110	280
505	20230921	113200	392363075	4135	4115	4135	4115	50
506	20230921	113100	392157305	4120	4140	4140	4120	452
507	20230921	113000	390295045	4140	4140	4140	4120	96
508	20230921	112900	389899485	4120	4120	4140	4120	558
509	20230921	112800	387600505	4140	4140	4140	4140	162
510	20230921	112700	386929825	4120	4140	4140	4120	501
511	20230921	112600	384865685	4140	4140	4140	4120	518
512	20230921	112500	382728935	4125	4140	4140	4125	259
513	20230921	112400	381659060	4140	4140	4140	4140	1
514	20230921	112300	381654920	4140	4140	4140	4120	105
515	20230921	112200	381222220	4140	4120	4140	4120	302
516	20230921	112100	379977940	4120	4140	4140	4120	59
517	20230921	112000	379734840	4120	4140	4140	4120	109
518	20230921	111900	379285740	4140	4140	4140	4140	1
519	20230921	111800	379281600	4140	4120	4140	4120	2
520	20230921	111700	379273340	4140	4135	4140	4120	2500
521	20230921	111600	368943320	4135	4135	4135	4135	1
522	20230921	111500	368939185	4135	4130	4135	4130	2
523	20230921	111400	368930920	4110	4135	4135	4110	71
524	20230921	111300	368638735	4135	4135	4135	4135	1
525	20230921	111200	368634600	4135	4135	4135	4110	337
526	20230921	111100	367246730	4130	4130	4130	4115	134
527	20230921	111000	366694060	4115	4130	4130	4115	64
528	20230921	110900	366430650	4130	4135	4135	4130	273
529	20230921	110800	365303155	4135	4135	4135	4135	2
530	20230921	110700	365294885	4155	4130	4155	4130	367
531	20230921	110600	363771475	4155	4155	4155	4155	1
532	20230921	110500	363767320	4155	4155	4155	4155	1
533	20230921	110400	363763165	4130	4130	4155	4130	1252
534	20230921	110300	358592355	4130	4145	4145	4130	168
535	20230921	110200	357898500	4130	4140	4140	4130	164
536	20230921	110100	357220975	4155	4155	4155	4155	1
537	20230921	110000	357216820	4155	4155	4155	4155	1
538	20230921	105900	357212665	4145	4155	4155	4145	1463
539	20230921	105800	351148520	4155	4155	4155	4155	1
540	20230921	105700	351144365	4155	4150	4155	4150	102
541	20230921	105600	350721060	4155	4155	4155	4155	7
542	20230921	105500	350691975	4155	4155	4165	4155	45
543	20230921	105400	350504990	4165	4165	4165	4165	1
544	20230921	105300	350500825	4165	4165	4165	4165	1
545	20230921	105200	350496660	4165	4160	4165	4160	50
546	20230921	105100	350288415	4160	4160	4160	4160	500
547	20230921	105000	348208415	4160	4150	4160	4150	60
548	20230921	104900	347959385	4165	4150	4165	4150	2
549	20230921	104800	347951070	4165	4165	4165	4165	1
550	20230921	104700	347946905	4165	4160	4165	4160	95
551	20230921	104600	347551245	4155	4145	4155	4145	3441
552	20230921	104500	333273525	4145	4115	4145	4115	4577
553	20230921	104400	314379705	4130	4115	4130	4115	1094
554	20230921	104300	309877880	4130	4120	4130	4115	458
555	20230921	104200	307992850	4115	4140	4140	4115	402
556	20230921	104100	306338480	4140	4125	4140	4120	81
557	20230921	104000	306003735	4140	4140	4140	4140	1
558	20230921	103900	305999595	4140	4130	4140	4130	98
559	20230921	103800	305594845	4120	4130	4130	4120	118
560	20230921	103700	305108360	4130	4130	4130	4130	1
561	20230921	103600	305104230	4130	4130	4130	4125	520
562	20230921	103500	302956695	4130	4135	4145	4130	611
563	20230921	103400	300433230	4135	4135	4135	4130	125
564	20230921	103300	299916945	4145	4130	4145	4130	156
565	20230921	103200	299272650	4145	4145	4145	4130	7
566	20230921	103100	299243650	4145	4145	4145	4145	1
567	20230921	103000	299239505	4135	4145	4145	4135	100
568	20230921	102900	298825990	4160	4160	4160	4140	1017
569	20230921	102800	294595350	4160	4160	4160	4160	1193
570	20230921	102700	289632470	4160	4160	4160	4160	201
571	20230921	102600	288796310	4160	4160	4160	4160	1
572	20230921	102500	288792150	4160	4160	4160	4160	1
573	20230921	102400	288787990	4165	4160	4165	4140	312
574	20230921	102300	287496265	4165	4165	4165	4150	122
575	20230921	102200	286989935	4165	4165	4165	4165	120
576	20230921	102100	286490135	4170	4145	4170	4145	31
577	20230921	102000	286361040	4140	4180	4180	4110	3000
578	20230921	101900	274002385	4180	4150	4180	4150	113
579	20230921	101800	273532430	4165	4160	4165	4130	333
580	20230921	101700	272152075	4145	4155	4155	4145	2022
581	20230921	101600	263760350	4160	4160	4160	4160	1
582	20230921	101500	263756190	4165	4165	4165	4160	202
583	20230921	101400	262914865	4165	4165	4165	4165	1
584	20230921	101300	262910700	4165	4165	4165	4165	1
585	20230921	101200	262906535	4160	4185	4185	4160	159
586	20230921	101100	262244625	4185	4185	4185	4185	0
587	20230921	101000	262244625	4185	4185	4185	4180	551
588	20230921	100900	259938700	4185	4185	4185	4185	1
589	20230921	100800	259934515	4185	4185	4185	4185	78
590	20230921	100700	259608085	4190	4190	4190	4190	1
591	20230921	100600	259603895	4190	4195	4195	4175	798
592	20230921	100500	256272210	4200	4200	4200	4200	0
593	20230921	100400	256272210	4200	4200	4200	4180	4
594	20230921	100300	256255430	4170	4200	4200	4170	26
595	20230921	100200	256146955	4200	4200	4200	4200	1
596	20230921	100100	256142755	4200	4200	4200	4200	1
597	20230921	100000	256138555	4200	4200	4200	4200	31
598	20230921	095900	256008355	4200	4195	4200	4195	43
599	20230921	095800	255827790	4190	4185	4195	4160	838
600	20230921	095700	252324520	4190	4195	4195	4190	103
601	20230921	095600	251892695	4190	4200	4200	4190	1302
602	20230921	095500	246432055	4200	4200	4200	4195	328
603	20230921	095400	245054780	4195	4195	4195	4195	3
604	20230921	095300	245042195	4195	4200	4200	4195	61
605	20230921	095200	244786245	4200	4200	4200	4200	2704
606	20230921	095100	233429445	4200	4200	4200	4200	2
607	20230921	095000	233421045	4190	4200	4200	4190	653
608	20230921	094900	230681735	4210	4215	4215	4200	28
609	20230921	094800	230563780	4215	4215	4215	4215	0
610	20230921	094700	230563780	4215	4205	4215	4185	4145
611	20230921	094600	213171130	4205	4200	4205	4200	698
612	20230921	094500	210236090	4200	4200	4200	4200	51
613	20230921	094400	210021890	4200	4200	4200	4200	301
614	20230921	094300	208757690	4200	4200	4200	4200	1
615	20230921	094200	208753490	4200	4200	4200	4200	0
616	20230921	094100	208753490	4200	4200	4200	4200	1
617	20230921	094000	208749290	4200	4195	4200	4195	656
618	20230921	093900	205994140	4200	4180	4200	4175	1283
619	20230921	093800	200611090	4190	4190	4190	4190	1
620	20230921	093700	200606900	4175	4175	4175	4160	748
621	20230921	093600	197489120	4195	4195	4195	4195	2
622	20230921	093500	197480730	4170	4180	4195	4165	249
623	20230921	093400	196442410	4195	4195	4195	4170	1571
624	20230921	093300	189883625	4195	4195	4195	4195	1
625	20230921	093200	189879430	4200	4195	4200	4185	57
626	20230921	093100	189640205	4175	4195	4200	4175	304
627	20230921	093000	188368760	4195	4175	4195	4175	209
628	20230921	092900	187496165	4195	4175	4195	4170	49
629	20230921	092800	187291805	4195	4195	4195	4195	1
630	20230921	092700	187287610	4195	4195	4195	4165	761
631	20230921	092600	184105735	4195	4195	4195	4195	1
632	20230921	092500	184101540	4195	4195	4195	4195	0
633	20230921	092400	184101540	4195	4175	4195	4175	3
634	20230921	092300	184088995	4195	4195	4195	4195	309
635	20230921	092200	182792740	4175	4180	4195	4175	203
636	20230921	092100	181942945	4200	4180	4205	4170	316
637	20230921	092000	180623060	4215	4200	4230	4180	848
638	20230921	091900	177050000	4200	4180	4200	4175	374
639	20230921	091800	175485630	4195	4185	4195	4180	35
640	20230921	091700	175338980	4195	4155	4195	4155	1036
641	20230921	091600	171012990	4155	4150	4155	4140	7881
642	20230921	091500	138304870	4150	4130	4150	4130	1304
643	20230921	091400	132897290	4130	4130	4130	4130	1774
644	20230921	091300	125570670	4150	4150	4150	4130	2642
645	20230921	091200	114656080	4150	4140	4150	4140	258
646	20230921	091100	113587920	4150	4130	4150	4120	717
647	20230921	091000	110626850	4135	4135	4135	4130	114
648	20230921	090900	110156020	4135	4150	4150	4135	26
649	20230921	090800	110048460	4145	4145	4145	4135	411
650	20230921	090700	108345465	4130	4135	4145	4130	522
651	20230921	090600	106189585	4145	4145	4145	4145	50
652	20230921	090500	105982335	4145	4115	4145	4115	9090
653	20230921	090400	68573975	4115	4120	4150	4110	2122
654	20230921	090300	59837400	4125	4140	4140	4110	2396
655	20230921	090200	49977460	4115	4140	4145	4115	6750
656	20230921	090100	22166680	4140	4130	4145	4125	2673
657	20230921	090000	11137790	4135	4180	4185	4135	2576