KissMeData/445970/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205400	55236010	2090	2090	2090	2090	5
3	20230912	205300	55236010	2090	2090	2090	2090	0
4	20230912	205200	55236010	2090	2090	2090	2090	0
5	20230912	205100	55236010	2090	2090	2090	2090	0
6	20230912	205000	55236010	2090	2090	2090	2090	0
7	20230912	204900	55236010	2090	2090	2090	2090	0
8	20230912	204800	55236010	2090	2090	2090	2090	0
9	20230912	204700	55236010	2090	2090	2090	2090	0
10	20230912	204600	55236010	2090	2090	2090	2090	0
11	20230912	204500	55236010	2090	2090	2090	2090	0
12	20230912	204400	55236010	2090	2090	2090	2090	0
13	20230912	204300	55236010	2090	2090	2090	2090	0
14	20230912	204200	55236010	2090	2090	2090	2090	0
15	20230912	204100	55236010	2090	2090	2090	2090	0
16	20230912	204000	55236010	2090	2090	2090	2090	0
17	20230912	203900	55236010	2090	2090	2090	2090	0
18	20230912	203800	55236010	2090	2090	2090	2090	0
19	20230912	203700	55236010	2090	2090	2090	2090	0
20	20230912	203600	55236010	2090	2090	2090	2090	0
21	20230912	203500	55236010	2090	2090	2090	2090	0
22	20230912	203400	55236010	2090	2090	2090	2090	0
23	20230912	203300	55236010	2090	2090	2090	2090	0
24	20230912	203200	55236010	2090	2090	2090	2090	0
25	20230912	203100	55236010	2090	2090	2090	2090	0
26	20230912	203000	55236010	2090	2090	2090	2090	0
27	20230912	202900	55236010	2090	2090	2090	2090	0
28	20230912	202800	55236010	2090	2090	2090	2090	0
29	20230912	202700	55236010	2090	2090	2090	2090	0
30	20230912	202600	55236010	2090	2090	2090	2090	0
31	20230912	202500	55236010	2090	2090	2090	2090	0
32	20230912	202400	55236010	2090	2090	2090	2090	5
33	20230912	202300	55236010	2090	2090	2090	2090	0
34	20230912	202200	55236010	2090	2090	2090	2090	0
35	20230912	202100	55236010	2090	2090	2090	2090	0
36	20230912	202000	55236010	2090	2090	2090	2090	0
37	20230912	201900	55236010	2090	2090	2090	2090	0
38	20230912	201800	55236010	2090	2090	2090	2090	0
39	20230912	201700	55236010	2090	2090	2090	2090	0
40	20230912	201600	55236010	2090	2090	2090	2090	0
41	20230912	201500	55236010	2090	2090	2090	2090	0
42	20230912	201400	55236010	2090	2090	2090	2090	0
43	20230912	201300	55236010	2090	2090	2090	2090	0
44	20230912	201200	55236010	2090	2090	2090	2090	0
45	20230912	201100	55236010	2090	2090	2090	2090	0
46	20230912	201000	55236010	2090	2090	2090	2090	0
47	20230912	200900	55236010	2090	2090	2090	2090	0
48	20230912	200800	55236010	2090	2090	2090	2090	0
49	20230912	200700	55236010	2090	2090	2090	2090	0
50	20230912	200600	55236010	2090	2090	2090	2090	0
51	20230912	200500	55236010	2090	2090	2090	2090	0
52	20230912	200400	55236010	2090	2090	2090	2090	0
53	20230912	200300	55236010	2090	2090	2090	2090	0
54	20230912	200200	55236010	2090	2090	2090	2090	0
55	20230912	200100	55236010	2090	2090	2090	2090	0
56	20230912	200000	55236010	2090	2090	2090	2090	0
57	20230912	195900	55236010	2090	2090	2090	2090	0
58	20230912	195800	55236010	2090	2090	2090	2090	0
59	20230912	195700	55236010	2090	2090	2090	2090	0
60	20230912	195600	55236010	2090	2090	2090	2090	0
61	20230912	195500	55236010	2090	2090	2090	2090	0
62	20230912	195400	55236010	2090	2090	2090	2090	5
63	20230912	195300	55236010	2090	2090	2090	2090	0
64	20230912	195200	55236010	2090	2090	2090	2090	0
65	20230912	195100	55236010	2090	2090	2090	2090	0
66	20230912	195000	55236010	2090	2090	2090	2090	0
67	20230912	194900	55236010	2090	2090	2090	2090	0
68	20230912	194800	55236010	2090	2090	2090	2090	0
69	20230912	194700	55236010	2090	2090	2090	2090	0
70	20230912	194600	55236010	2090	2090	2090	2090	0
71	20230912	194500	55236010	2090	2090	2090	2090	0
72	20230912	194400	55236010	2090	2090	2090	2090	0
73	20230912	194300	55236010	2090	2090	2090	2090	0
74	20230912	194200	55236010	2090	2090	2090	2090	0
75	20230912	194100	55236010	2090	2090	2090	2090	0
76	20230912	194000	55236010	2090	2090	2090	2090	0
77	20230912	193900	55236010	2090	2090	2090	2090	0
78	20230912	193800	55236010	2090	2090	2090	2090	0
79	20230912	193700	55236010	2090	2090	2090	2090	0
80	20230912	193600	55236010	2090	2090	2090	2090	0
81	20230912	193500	55236010	2090	2090	2090	2090	0
82	20230912	193400	55236010	2090	2090	2090	2090	0
83	20230912	193300	55236010	2090	2090	2090	2090	0
84	20230912	193200	55236010	2090	2090	2090	2090	0
85	20230912	193100	55236010	2090	2090	2090	2090	0
86	20230912	193000	55236010	2090	2090	2090	2090	0
87	20230912	192900	55236010	2090	2090	2090	2090	0
88	20230912	192800	55236010	2090	2090	2090	2090	0
89	20230912	192700	55236010	2090	2090	2090	2090	0
90	20230912	192600	55236010	2090	2090	2090	2090	0
91	20230912	192500	55236010	2090	2090	2090	2090	0
92	20230912	192400	55236010	2090	2090	2090	2090	5
93	20230912	192300	55236010	2090	2090	2090	2090	0
94	20230912	192200	55236010	2090	2090	2090	2090	0
95	20230912	192100	55236010	2090	2090	2090	2090	0
96	20230912	192000	55236010	2090	2090	2090	2090	0
97	20230912	191900	55236010	2090	2090	2090	2090	0
98	20230912	191800	55236010	2090	2090	2090	2090	0
99	20230912	191700	55236010	2090	2090	2090	2090	0
100	20230912	191600	55236010	2090	2090	2090	2090	0
101	20230912	191500	55236010	2090	2090	2090	2090	0
102	20230912	191400	55236010	2090	2090	2090	2090	0
103	20230912	191300	55236010	2090	2090	2090	2090	0
104	20230912	191200	55236010	2090	2090	2090	2090	0
105	20230912	191100	55236010	2090	2090	2090	2090	0
106	20230912	191000	55236010	2090	2090	2090	2090	0
107	20230912	190900	55236010	2090	2090	2090	2090	0
108	20230912	190800	55236010	2090	2090	2090	2090	0
109	20230912	190700	55236010	2090	2090	2090	2090	0
110	20230912	190600	55236010	2090	2090	2090	2090	0
111	20230912	190500	55236010	2090	2090	2090	2090	0
112	20230912	190400	55236010	2090	2090	2090	2090	0
113	20230912	190300	55236010	2090	2090	2090	2090	0
114	20230912	190200	55236010	2090	2090	2090	2090	0
115	20230912	190100	55236010	2090	2090	2090	2090	0
116	20230912	190000	55236010	2090	2090	2090	2090	0
117	20230912	185900	55236010	2090	2090	2090	2090	0
118	20230912	185800	55236010	2090	2090	2090	2090	0
119	20230912	185700	55236010	2090	2090	2090	2090	0
120	20230912	185600	55236010	2090	2090	2090	2090	0
121	20230912	185500	55236010	2090	2090	2090	2090	0
122	20230912	185400	55236010	2090	2090	2090	2090	5
123	20230912	185300	55236010	2090	2090	2090	2090	0
124	20230912	185200	55236010	2090	2090	2090	2090	0
125	20230912	185100	55236010	2090	2090	2090	2090	0
126	20230912	185000	55236010	2090	2090	2090	2090	0
127	20230912	184900	55236010	2090	2090	2090	2090	0
128	20230912	184800	55236010	2090	2090	2090	2090	0
129	20230912	184700	55236010	2090	2090	2090	2090	0
130	20230912	184600	55236010	2090	2090	2090	2090	0
131	20230912	184500	55236010	2090	2090	2090	2090	0
132	20230912	184400	55236010	2090	2090	2090	2090	0
133	20230912	184300	55236010	2090	2090	2090	2090	0
134	20230912	184200	55236010	2090	2090	2090	2090	0
135	20230912	184100	55236010	2090	2090	2090	2090	0
136	20230912	184000	55236010	2090	2090	2090	2090	0
137	20230912	183900	55236010	2090	2090	2090	2090	0
138	20230912	183800	55236010	2090	2090	2090	2090	0
139	20230912	183700	55236010	2090	2090	2090	2090	0
140	20230912	183600	55236010	2090	2090	2090	2090	0
141	20230912	183500	55236010	2090	2090	2090	2090	0
142	20230912	183400	55236010	2090	2090	2090	2090	0
143	20230912	183300	55236010	2090	2090	2090	2090	0
144	20230912	183200	55236010	2090	2090	2090	2090	0
145	20230912	183100	55236010	2090	2090	2090	2090	0
146	20230912	183000	55236010	2090	2090	2090	2090	0
147	20230912	182900	55236010	2090	2090	2090	2090	0
148	20230912	182800	55236010	2090	2090	2090	2090	0
149	20230912	182700	55236010	2090	2090	2090	2090	0
150	20230912	182600	55236010	2090	2090	2090	2090	0
151	20230912	182500	55236010	2090	2090	2090	2090	0
152	20230912	182400	55236010	2090	2090	2090	2090	5
153	20230912	182300	55236010	2090	2090	2090	2090	0
154	20230912	182200	55236010	2090	2090	2090	2090	0
155	20230912	182100	55236010	2090	2090	2090	2090	0
156	20230912	182000	55236010	2090	2090	2090	2090	0
157	20230912	181900	55236010	2090	2090	2090	2090	0
158	20230912	181800	55236010	2090	2090	2090	2090	0
159	20230912	181700	55236010	2090	2090	2090	2090	0
160	20230912	181600	55236010	2090	2090	2090	2090	0
161	20230912	181500	55236010	2090	2090	2090	2090	0
162	20230912	181400	55236010	2090	2090	2090	2090	0
163	20230912	181300	55236010	2090	2090	2090	2090	0
164	20230912	181200	55236010	2090	2090	2090	2090	0
165	20230912	181100	55236010	2090	2090	2090	2090	0
166	20230912	181000	55236010	2090	2090	2090	2090	0
167	20230912	180900	55236010	2090	2090	2090	2090	0
168	20230912	180800	55236010	2090	2090	2090	2090	0
169	20230912	180700	55236010	2090	2090	2090	2090	0
170	20230912	180600	55236010	2090	2090	2090	2090	0
171	20230912	180500	55236010	2090	2090	2090	2090	0
172	20230912	180400	55236010	2090	2090	2090	2090	0
173	20230912	180300	55236010	2090	2090	2090	2090	0
174	20230912	180200	55236010	2090	2090	2090	2090	0
175	20230912	180100	55236010	2090	2090	2090	2090	0
176	20230912	180000	55236010	2090	2090	2090	2090	0
177	20230912	175900	55236010	2090	2090	2090	2090	0
178	20230912	175800	55236010	2090	2090	2090	2090	0
179	20230912	175700	55236010	2090	2090	2090	2090	0
180	20230912	175600	55236010	2090	2090	2090	2090	0
181	20230912	175500	55236010	2090	2090	2090	2090	0
182	20230912	175400	55236010	2090	2090	2090	2090	5
183	20230912	175300	55236010	2090	2090	2090	2090	0
184	20230912	175200	55236010	2090	2090	2090	2090	0
185	20230912	175100	55236010	2090	2090	2090	2090	0
186	20230912	175000	55236010	2090	2090	2090	2090	0
187	20230912	174900	55236010	2090	2090	2090	2090	0
188	20230912	174800	55236010	2090	2090	2090	2090	0
189	20230912	174700	55236010	2090	2090	2090	2090	0
190	20230912	174600	55236010	2090	2090	2090	2090	0
191	20230912	174500	55236010	2090	2090	2090	2090	0
192	20230912	174400	55236010	2090	2090	2090	2090	0
193	20230912	174300	55236010	2090	2090	2090	2090	0
194	20230912	174200	55236010	2090	2090	2090	2090	0
195	20230912	174100	55236010	2090	2090	2090	2090	0
196	20230912	174000	55236010	2090	2090	2090	2090	0
197	20230912	173900	55236010	2090	2090	2090	2090	0
198	20230912	173800	55236010	2090	2090	2090	2090	0
199	20230912	173700	55236010	2090	2090	2090	2090	0
200	20230912	173600	55236010	2090	2090	2090	2090	0
201	20230912	173500	55236010	2090	2090	2090	2090	0
202	20230912	173400	55236010	2090	2090	2090	2090	0
203	20230912	173300	55236010	2090	2090	2090	2090	0
204	20230912	173200	55236010	2090	2090	2090	2090	0
205	20230912	173100	55236010	2090	2090	2090	2090	0
206	20230912	173000	55236010	2090	2090	2090	2090	0
207	20230912	172900	55236010	2090	2090	2090	2090	0
208	20230912	172800	55236010	2090	2090	2090	2090	0
209	20230912	172700	55236010	2090	2090	2090	2090	0
210	20230912	172600	55236010	2090	2090	2090	2090	0
211	20230912	172500	55236010	2090	2090	2090	2090	0
212	20230912	172400	55236010	2090	2090	2090	2090	5
213	20230912	172300	55236010	2090	2090	2090	2090	0
214	20230912	172200	55236010	2090	2090	2090	2090	0
215	20230912	172100	55236010	2090	2090	2090	2090	0
216	20230912	172000	55236010	2090	2090	2090	2090	0
217	20230912	171900	55236010	2090	2090	2090	2090	0
218	20230912	171800	55236010	2090	2090	2090	2090	0
219	20230912	171700	55236010	2090	2090	2090	2090	0
220	20230912	171600	55236010	2090	2090	2090	2090	0
221	20230912	171500	55236010	2090	2090	2090	2090	0
222	20230912	171400	55236010	2090	2090	2090	2090	0
223	20230912	171300	55236010	2090	2090	2090	2090	0
224	20230912	171200	55236010	2090	2090	2090	2090	0
225	20230912	171100	55236010	2090	2090	2090	2090	0
226	20230912	171000	55236010	2090	2090	2090	2090	0
227	20230912	170900	55236010	2090	2090	2090	2090	0
228	20230912	170800	55236010	2090	2090	2090	2090	0
229	20230912	170700	55236010	2090	2090	2090	2090	0
230	20230912	170600	55236010	2090	2090	2090	2090	0
231	20230912	170500	55236010	2090	2090	2090	2090	0
232	20230912	170400	55236010	2090	2090	2090	2090	0
233	20230912	170300	55236010	2090	2090	2090	2090	0
234	20230912	170200	55236010	2090	2090	2090	2090	0
235	20230912	170100	55236010	2090	2090	2090	2090	0
236	20230912	170000	55236010	2090	2090	2090	2090	0
237	20230912	165900	55236010	2090	2090	2090	2090	0
238	20230912	165800	55236010	2090	2090	2090	2090	0
239	20230912	165700	55236010	2090	2090	2090	2090	0
240	20230912	165600	55236010	2090	2090	2090	2090	0
241	20230912	165500	55236010	2090	2090	2090	2090	0
242	20230912	165400	55236010	2090	2090	2090	2090	5
243	20230912	165300	55236010	2090	2090	2090	2090	0
244	20230912	165200	55236010	2090	2090	2090	2090	0
245	20230912	165100	55236010	2090	2090	2090	2090	0
246	20230912	165000	55236010	2090	2090	2090	2090	0
247	20230912	164900	55236010	2090	2090	2090	2090	0
248	20230912	164800	55236010	2090	2090	2090	2090	0
249	20230912	164700	55236010	2090	2090	2090	2090	0
250	20230912	164600	55236010	2090	2090	2090	2090	0
251	20230912	164500	55236010	2090	2090	2090	2090	0
252	20230912	164400	55236010	2090	2090	2090	2090	0
253	20230912	164300	55236010	2090	2090	2090	2090	0
254	20230912	164200	55236010	2090	2090	2090	2090	0
255	20230912	164100	55236010	2090	2090	2090	2090	0
256	20230912	164000	55236010	2090	2090	2090	2090	0
257	20230912	163900	55236010	2090	2090	2090	2090	0
258	20230912	163800	55236010	2090	2090	2090	2090	0
259	20230912	163700	55236010	2090	2090	2090	2090	0
260	20230912	163600	55236010	2090	2090	2090	2090	0
261	20230912	163500	55236010	2090	2090	2090	2090	0
262	20230912	163400	55236010	2090	2090	2090	2090	0
263	20230912	163300	55236010	2090	2090	2090	2090	0
264	20230912	163200	55236010	2090	2090	2090	2090	0
265	20230912	163100	55236010	2090	2090	2090	2090	0
266	20230912	163000	55236010	2090	2090	2090	2090	0
267	20230912	162900	55236010	2090	2090	2090	2090	0
268	20230912	162800	55236010	2090	2090	2090	2090	0
269	20230912	162700	55236010	2090	2090	2090	2090	0
270	20230912	162600	55236010	2090	2090	2090	2090	0
271	20230912	162500	55236010	2090	2090	2090	2090	0
272	20230912	162400	55236010	2090	2090	2090	2090	5
273	20230912	162300	55236010	2090	2090	2090	2090	0
274	20230912	162200	55236010	2090	2090	2090	2090	0
275	20230912	162100	55236010	2090	2090	2090	2090	0
276	20230912	162000	55236010	2090	2090	2090	2090	0
277	20230912	161900	55236010	2090	2090	2090	2090	0
278	20230912	161800	55236010	2090	2090	2090	2090	0
279	20230912	161700	55236010	2090	2090	2090	2090	0
280	20230912	161600	55236010	2090	2090	2090	2090	0
281	20230912	161500	55236010	2090	2090	2090	2090	0
282	20230912	161400	55236010	2090	2090	2090	2090	0
283	20230912	161300	55236010	2090	2090	2090	2090	0
284	20230912	161200	55236010	2090	2090	2090	2090	0
285	20230912	161100	55236010	2090	2090	2090	2090	0
286	20230912	161000	55236010	2090	2090	2090	2090	0
287	20230912	160900	55236010	2090	2090	2090	2090	0
288	20230912	160800	55236010	2090	2090	2090	2090	0
289	20230912	160700	55236010	2090	2090	2090	2090	0
290	20230912	160600	55236010	2090	2090	2090	2090	0
291	20230912	160500	55236010	2090	2090	2090	2090	0
292	20230912	160400	55236010	2090	2090	2090	2090	0
293	20230912	160300	55236010	2090	2090	2090	2090	0
294	20230912	160200	55236010	2090	2090	2090	2090	0
295	20230912	160100	55236010	2090	2090	2090	2090	0
296	20230912	160000	55236010	2090	2090	2090	2090	0
297	20230912	155900	55236010	2090	2090	2090	2090	0
298	20230912	155800	55236010	2090	2090	2090	2090	0
299	20230912	155700	55236010	2090	2090	2090	2090	0
300	20230912	155600	55236010	2090	2090	2090	2090	0
301	20230912	155500	55236010	2090	2090	2090	2090	0
302	20230912	155400	55236010	2090	2090	2090	2090	5
303	20230912	155300	55236010	2090	2090	2090	2090	0
304	20230912	155200	55236010	2090	2090	2090	2090	0
305	20230912	155100	55236010	2090	2090	2090	2090	0
306	20230912	155000	55236010	2090	2090	2090	2090	0
307	20230912	154900	55236010	2090	2090	2090	2090	0
308	20230912	154800	55236010	2090	2090	2090	2090	0
309	20230912	154700	55236010	2090	2090	2090	2090	0
310	20230912	154600	55236010	2090	2090	2090	2090	0
311	20230912	154500	55236010	2090	2090	2090	2090	0
312	20230912	154400	55236010	2090	2090	2090	2090	0
313	20230912	154300	55236010	2090	2090	2090	2090	0
314	20230912	154200	55236010	2090	2090	2090	2090	0
315	20230912	154100	55236010	2090	2090	2090	2090	0
316	20230912	154000	55236010	2090	2090	2090	2090	0
317	20230912	153900	55236010	2090	2090	2090	2090	0
318	20230912	153800	55236010	2090	2090	2090	2090	0
319	20230912	153700	55236010	2090	2090	2090	2090	0
320	20230912	153600	55236010	2090	2090	2090	2090	0
321	20230912	153500	55236010	2090	2090	2090	2090	0
322	20230912	153400	55236010	2090	2090	2090	2090	0
323	20230912	153300	55236010	2090	2090	2090	2090	0
324	20230912	153200	55236010	2090	2090	2090	2090	0
325	20230912	153100	55236010	2090	2090	2090	2090	0
326	20230912	153000	55236010	2090	2090	2090	2090	5
327	20230912	152900	55225560	2090	2090	2090	2090	0
328	20230912	152800	55225560	2090	2090	2090	2090	0
329	20230912	152700	55225560	2090	2090	2090	2090	0
330	20230912	152600	55225560	2090	2090	2090	2090	0
331	20230912	152500	55225560	2090	2090	2090	2090	0
332	20230912	152400	55225560	2090	2090	2090	2090	0
333	20230912	152300	55225560	2090	2090	2090	2090	0
334	20230912	152200	55225560	2090	2090	2090	2090	0
335	20230912	152100	55225560	2090	2090	2090	2090	0
336	20230912	152000	55225560	2090	2090	2090	2090	0
337	20230912	151900	55225560	2090	2090	2090	2090	0
338	20230912	151800	55225560	2090	2090	2090	2090	766
339	20230912	151700	53624620	2095	2090	2095	2090	164
340	20230912	151600	53281635	2090	2095	2095	2090	41
341	20230912	151500	53195830	2090	2090	2090	2090	18
342	20230912	151400	53158210	2090	2095	2095	2090	52
343	20230912	151300	53049360	2090	2090	2095	2090	188
344	20230912	151200	52656180	2095	2090	2095	2090	29
345	20230912	151100	52595515	2090	2095	2095	2090	48
346	20230912	151000	52495050	2090	2090	2095	2090	192
347	20230912	150900	52093490	2095	2090	2095	2090	35
348	20230912	150800	52020255	2090	2095	2095	2090	42
349	20230912	150700	51932355	2090	2090	2090	2090	137
350	20230912	150600	51646025	2095	2090	2095	2090	88
351	20230912	150500	51461755	2090	2095	2095	2090	48
352	20230912	150400	51361285	2090	2090	2090	2090	136
353	20230912	150300	51077045	2095	2090	2095	2090	74
354	20230912	150200	50922105	2090	2095	2095	2090	43
355	20230912	150100	50832115	2090	2090	2090	2090	136
356	20230912	150000	50547875	2095	2095	2095	2090	87
357	20230912	145900	50365700	2090	2090	2090	2090	18
358	20230912	145800	50328080	2095	2090	2095	2090	166
359	20230912	145700	49980995	2095	2090	2095	2090	35
360	20230912	145600	49907760	2095	2090	2095	2090	61
361	20230912	145500	49780055	2095	2090	2095	2090	163
362	20230912	145400	49439250	2095	2090	2095	2090	37
363	20230912	145300	49361830	2090	2095	2095	2090	67
364	20230912	145200	49221555	2095	2090	2095	2090	166
365	20230912	145100	48874465	2090	2095	2095	2090	33
366	20230912	145000	48805420	2090	2095	2095	2090	71
367	20230912	144900	48656765	2090	2095	2095	2090	151
368	20230912	144800	48341015	2090	2095	2095	2090	49
369	20230912	144700	48238540	2090	2090	2090	2090	18
370	20230912	144600	48200920	2095	2095	2095	2090	190
371	20230912	144500	47803460	2090	2095	2095	2090	53
372	20230912	144400	47692610	2090	2090	2090	2090	18
373	20230912	144300	47654990	2090	2095	2095	2090	191
374	20230912	144200	47255435	2090	2090	2090	2090	36
375	20230912	144100	47180195	2095	2090	2095	2090	35
376	20230912	144000	47106960	2090	2095	2095	2090	199
377	20230912	143900	46690650	2090	2090	2090	2090	36
378	20230912	143800	46615410	2095	2090	2095	2090	38
379	20230912	143700	46535890	2090	2095	2095	2090	144
380	20230912	143600	46234800	2090	2090	2095	2090	87
381	20230912	143500	46052720	2095	2095	2095	2095	19
382	20230912	143400	46012915	2090	2095	2095	2090	128
383	20230912	143300	45745255	2095	2095	2095	2095	54
384	20230912	143200	45632125	2095	2095	2095	2095	18
385	20230912	143100	45594415	2090	2095	2095	2090	125
386	20230912	143000	45333040	2095	2095	2095	2095	0
387	20230912	142900	45333040	2095	2095	2095	2095	70
388	20230912	142800	45186390	2090	2095	2095	2090	124
389	20230912	142700	44927110	2095	2095	2095	2095	0
390	20230912	142600	44927110	2095	2095	2095	2095	69
391	20230912	142500	44782555	2090	2090	2090	2090	835
392	20230912	142400	43037405	2090	2090	2090	2090	23
393	20230912	142300	42989335	2090	2090	2090	2090	70
394	20230912	142200	42843035	2085	2085	2085	2085	100
395	20230912	142100	42634535	2090	2090	2090	2090	27
396	20230912	142000	42578105	2090	2090	2090	2090	19
397	20230912	141900	42538395	2090	2085	2090	2085	142
398	20230912	141800	42242115	2090	2090	2090	2090	30
399	20230912	141700	42179415	2090	2090	2090	2090	15
400	20230912	141600	42148065	2090	2085	2090	2085	147
401	20230912	141500	41841335	2090	2090	2090	2090	24
402	20230912	141400	41791175	2090	2090	2090	2090	21
403	20230912	141300	41747285	2090	2090	2090	2090	52
404	20230912	141200	41638605	2095	2095	2095	2095	24
405	20230912	141100	41588325	2095	2095	2095	2095	0
406	20230912	141000	41588325	2095	2085	2095	2085	121
407	20230912	140900	41335865	2090	2090	2090	2090	81
408	20230912	140800	41166575	2090	2090	2090	2090	0
409	20230912	140700	41166575	2090	2090	2090	2090	14
410	20230912	140600	41137315	2095	2090	2095	2090	74
411	20230912	140500	40982475	2090	2090	2090	2090	0
412	20230912	140400	40982475	2090	2090	2090	2090	70
413	20230912	140300	40836175	2095	2095	2095	2095	24
414	20230912	140200	40785895	2095	2095	2095	2095	0
415	20230912	140100	40785895	2095	2085	2095	2085	121
416	20230912	140000	40533460	2090	2090	2090	2090	25
417	20230912	135900	40481210	2090	2090	2090	2090	43
418	20230912	135800	40391340	2090	2090	2090	2090	24
419	20230912	135700	40341180	2090	2095	2095	2090	31
420	20230912	135600	40276245	2090	2090	2090	2090	39
421	20230912	135500	40194735	2090	2090	2090	2090	64
422	20230912	135400	40060975	2090	2090	2090	2090	5
423	20230912	135300	40050525	2095	2095	2095	2095	26
424	20230912	135200	39996055	2095	2085	2095	2085	119
425	20230912	135100	39747785	2090	2090	2090	2090	0
426	20230912	135000	39747785	2090	2090	2090	2090	29
427	20230912	134900	39687175	2090	2090	2090	2090	64
428	20230912	134800	39553415	2095	2095	2095	2095	0
429	20230912	134700	39553415	2095	2095	2095	2095	33
430	20230912	134600	39484280	2095	2085	2095	2085	154
431	20230912	134500	39162810	2090	2090	2090	2090	0
432	20230912	134400	39162810	2090	2090	2090	2090	41
433	20230912	134300	39077120	2090	2090	2090	2090	14
434	20230912	134200	39047860	2090	2090	2090	2090	43
435	20230912	134100	38957990	2090	2090	2090	2090	24
436	20230912	134000	38907830	2090	2090	2090	2090	22
437	20230912	133900	38861850	2090	2095	2095	2090	70
438	20230912	133800	38715320	2095	2090	2095	2090	29
439	20230912	133700	38654640	2085	2085	2085	2085	215
440	20230912	133600	38206365	2085	2085	2085	2085	57
441	20230912	133500	38087520	2085	2085	2085	2085	34
442	20230912	133400	38016630	2085	2085	2085	2085	0
443	20230912	133300	38016630	2085	2085	2085	2085	11
444	20230912	133200	37993695	2085	2085	2085	2085	80
445	20230912	133100	37826895	2085	2085	2085	2085	0
446	20230912	133000	37826895	2085	2085	2085	2085	13
447	20230912	132900	37799790	2085	2085	2085	2085	80
448	20230912	132800	37632990	2085	2085	2085	2085	0
449	20230912	132700	37632990	2085	2085	2085	2085	17
450	20230912	132600	37597545	2085	2085	2085	2085	73
451	20230912	132500	37445340	2085	2085	2085	2085	0
452	20230912	132400	37445340	2085	2085	2085	2085	14
453	20230912	132300	37416150	2085	2085	2085	2085	34
454	20230912	132200	37345260	2085	2085	2085	2085	41
455	20230912	132100	37259775	2085	2085	2085	2085	11
456	20230912	132000	37236840	2085	2085	2085	2085	0
457	20230912	131900	37236840	2085	2085	2085	2085	75
458	20230912	131800	37080465	2085	2085	2085	2085	21
459	20230912	131700	37036680	2085	2085	2085	2085	0
460	20230912	131600	37036680	2085	2085	2085	2085	75
461	20230912	131500	36880305	2085	2085	2085	2085	21
462	20230912	131400	36836520	2085	2085	2085	2085	0
463	20230912	131300	36836520	2085	2085	2085	2085	22
464	20230912	131200	36790650	2085	2085	2085	2085	69
465	20230912	131100	36646785	2085	2085	2085	2085	0
466	20230912	131000	36646785	2085	2085	2085	2085	34
467	20230912	130900	36575895	2085	2090	2090	2085	63
468	20230912	130800	36444240	2090	2090	2090	2090	0
469	20230912	130700	36444240	2090	2090	2090	2090	25
470	20230912	130600	36391990	2095	2095	2095	2095	0
471	20230912	130500	36391990	2095	2090	2095	2090	70
472	20230912	130400	36245630	2090	2090	2090	2090	31
473	20230912	130300	36180840	2090	2090	2090	2090	11
474	20230912	130200	36157850	2095	2090	2095	2090	57
475	20230912	130100	36038645	2090	2090	2090	2090	24
476	20230912	130000	35988485	2090	2090	2090	2090	35
477	20230912	125900	35915335	2095	2090	2095	2090	36
478	20230912	125800	35839990	2090	2090	2090	2090	28
479	20230912	125700	35781470	2090	2090	2090	2090	58
480	20230912	125600	35660250	2095	2095	2095	2095	17
481	20230912	125500	35624635	2095	2095	2095	2095	85
482	20230912	125400	35446560	2090	2090	2090	2090	100
483	20230912	125300	35237560	2095	2095	2095	2095	11
484	20230912	125200	35214515	2095	2095	2095	2095	73
485	20230912	125100	35061580	2090	2090	2090	2090	100
486	20230912	125000	34852580	2095	2095	2095	2095	20
487	20230912	124900	34810680	2095	2095	2095	2095	50
488	20230912	124800	34705930	2095	2090	2095	2090	129
489	20230912	124700	34436175	2095	2095	2095	2095	16
490	20230912	124600	34402655	2095	2095	2095	2095	0
491	20230912	124500	34402655	2095	2090	2095	2090	5281
492	20230912	124400	23364960	2095	2095	2095	2095	13
493	20230912	124300	23337725	2095	2095	2095	2095	0
494	20230912	124200	23337725	2095	2090	2095	2090	167
495	20230912	124100	22988360	2095	2095	2095	2095	21
496	20230912	124000	22944365	2095	2095	2095	2095	0
497	20230912	123900	22944365	2095	2095	2095	2090	174
498	20230912	123800	22580335	2095	2095	2095	2095	18
499	20230912	123700	22542625	2095	2095	2095	2095	0
500	20230912	123600	22542625	2095	2090	2095	2090	129
501	20230912	123500	22272870	2095	2095	2095	2095	64
502	20230912	123400	22138790	2095	2095	2095	2095	0
503	20230912	123300	22138790	2095	2090	2095	2090	128
504	20230912	123200	21871130	2095	2095	2095	2095	45
505	20230912	123100	21776855	2095	2095	2095	2095	17
506	20230912	123000	21741240	2095	2090	2095	2090	129
507	20230912	122900	21471485	2095	2095	2095	2095	45
508	20230912	122800	21377210	2095	2095	2095	2095	16
509	20230912	122700	21343690	2095	2090	2095	2090	133
510	20230912	122600	21065555	2095	2095	2095	2095	0
511	20230912	122500	21065555	2095	2095	2095	2095	54
512	20230912	122400	20952425	2095	2090	2095	2090	129
513	20230912	122300	20682670	2095	2095	2095	2095	0
514	20230912	122200	20682670	2095	2095	2095	2095	68
515	20230912	122100	20540210	2090	2095	2095	2090	124
516	20230912	122000	20280930	2095	2095	2095	2095	0
517	20230912	121900	20280930	2095	2095	2095	2095	21
518	20230912	121800	20236935	2095	2090	2095	2090	142
519	20230912	121700	19939945	2095	2095	2095	2095	26
520	20230912	121600	19885475	2095	2095	2095	2095	19
521	20230912	121500	19845670	2095	2090	2095	2090	151
522	20230912	121400	19529825	2095	2095	2095	2095	25
523	20230912	121300	19477450	2095	2095	2095	2095	21
524	20230912	121200	19433455	2095	2090	2095	2090	154
525	20230912	121100	19111325	2095	2095	2095	2095	28
526	20230912	121000	19052665	2095	2095	2095	2095	17
527	20230912	120900	19017050	2090	2090	2090	2090	100
528	20230912	120800	18808050	2095	2095	2095	2095	62
529	20230912	120700	18678160	2095	2095	2095	2095	33
530	20230912	120600	18609025	2090	2090	2090	2090	100
531	20230912	120500	18400025	2095	2095	2095	2095	86
532	20230912	120400	18219855	2090	2090	2090	2090	0
533	20230912	120300	18219855	2090	2090	2090	2090	100
534	20230912	120200	18010855	2095	2095	2095	2095	84
535	20230912	120100	17834875	2095	2095	2095	2095	0
536	20230912	120000	17834875	2095	2090	2095	2090	132
537	20230912	115900	17558835	2095	2095	2095	2095	0
538	20230912	115800	17558835	2095	2095	2095	2095	84
539	20230912	115700	17382855	2090	2090	2090	2090	100
540	20230912	115600	17173855	2095	2095	2095	2095	32
541	20230912	115500	17106815	2095	2095	2095	2095	46
542	20230912	115400	17010445	2090	2090	2090	2090	100
543	20230912	115300	16801445	2095	2095	2095	2095	33
544	20230912	115200	16732310	2095	2095	2095	2095	53
545	20230912	115100	16621275	2095	2095	2095	2095	32
546	20230912	115000	16554235	2090	2090	2090	2090	100
547	20230912	114900	16345235	2095	2095	2095	2095	32
548	20230912	114800	16278195	2095	2095	2095	2095	42
549	20230912	114700	16190205	2090	2095	2095	2090	133
550	20230912	114600	15912070	2095	2095	2095	2095	0
551	20230912	114500	15912070	2095	2095	2095	2095	84
552	20230912	114400	15736090	2090	2090	2090	2090	100
553	20230912	114300	15527090	2095	2095	2095	2095	0
554	20230912	114200	15527090	2095	2085	2095	2085	1233
555	20230912	114100	12950475	2085	2085	2085	2085	44
556	20230912	114000	12858735	2085	2085	2085	2085	32
557	20230912	113900	12792015	2085	2085	2085	2085	0
558	20230912	113800	12792015	2085	2085	2085	2085	82
559	20230912	113700	12621045	2085	2085	2085	2085	0
560	20230912	113600	12621045	2085	2085	2085	2085	32
561	20230912	113500	12554325	2085	2090	2090	2085	54
562	20230912	113400	12441495	2090	2090	2090	2090	33
563	20230912	113300	12372525	2090	2090	2090	2090	0
564	20230912	113200	12372525	2090	2090	2090	2090	0
565	20230912	113100	12372525	2090	2090	2090	2090	75
566	20230912	113000	12215775	2090	2090	2090	2090	0
567	20230912	112900	12215775	2090	2095	2095	2090	59
568	20230912	112800	12092300	2090	2090	2090	2090	19
569	20230912	112700	12052590	2085	2085	2085	2085	26
570	20230912	112600	11998380	2085	2085	2085	2085	74
571	20230912	112500	11844090	2090	2090	2090	2090	81
572	20230912	112400	11674800	2095	2095	2095	2095	0
573	20230912	112300	11674800	2095	2095	2095	2095	32
574	20230912	112200	11607760	2090	2090	2090	2090	0
575	20230912	112100	11607760	2090	2090	2090	2090	51
576	20230912	112000	11501170	2090	2090	2090	2090	50
577	20230912	111900	11396670	2095	2095	2095	2095	0
578	20230912	111800	11396670	2095	2090	2095	2090	66
579	20230912	111700	11258570	2085	2085	2085	2085	100
580	20230912	111600	11050070	2090	2085	2090	2085	978
581	20230912	111500	9010780	2085	2085	2085	2085	46
582	20230912	111400	8914870	2085	2085	2085	2085	33
583	20230912	111300	8846065	2085	2085	2085	2085	0
584	20230912	111200	8846065	2085	2085	2085	2085	32
585	20230912	111100	8779345	2085	2085	2085	2085	49
586	20230912	111000	8677180	2085	2085	2085	2085	0
587	20230912	110900	8677180	2085	2085	2085	2085	33
588	20230912	110800	8608375	2085	2085	2085	2085	41
589	20230912	110700	8522890	2085	2085	2085	2085	32
590	20230912	110600	8456170	2085	2085	2085	2085	0
591	20230912	110500	8456170	2085	2085	2085	2085	81
592	20230912	110400	8287285	2085	2085	2085	2085	0
593	20230912	110300	8287285	2085	2085	2085	2085	32
594	20230912	110200	8220565	2085	2085	2085	2085	0
595	20230912	110100	8220565	2085	2085	2085	2085	50
596	20230912	110000	8116315	2085	2085	2085	2085	33
597	20230912	105900	8047510	2085	2085	2085	2085	0
598	20230912	105800	8047510	2085	2085	2085	2085	80
599	20230912	105700	7880710	2085	2085	2085	2085	0
600	20230912	105600	7880710	2085	2085	2085	2085	33
601	20230912	105500	7811905	2085	2085	2085	2085	0
602	20230912	105400	7811905	2085	2085	2085	2085	77
603	20230912	105300	7651360	2085	2085	2085	2085	100
604	20230912	105200	7442860	2085	2085	2085	2085	33
605	20230912	105100	7374055	2085	2085	2085	2085	41
606	20230912	105000	7288570	2085	2085	2085	2085	0
607	20230912	104900	7288570	2085	2085	2085	2085	32
608	20230912	104800	7221850	2085	2085	2085	2085	43
609	20230912	104700	7132195	2085	2085	2085	2085	33
610	20230912	104600	7063390	2085	2085	2085	2085	0
611	20230912	104500	7063390	2085	2085	2085	2085	32
612	20230912	104400	6996670	2085	2085	2085	2085	54
613	20230912	104300	6884080	2085	2085	2085	2085	32
614	20230912	104200	6817360	2085	2085	2085	2085	0
615	20230912	104100	6817360	2085	2085	2085	2085	74
616	20230912	104000	6663070	2085	2085	2085	2085	0
617	20230912	103900	6663070	2085	2085	2085	2085	0
618	20230912	103800	6663070	2085	2085	2085	2085	78
619	20230912	103700	6500440	2085	2085	2085	2085	0
620	20230912	103600	6500440	2085	2085	2085	2085	150
621	20230912	103500	6187690	2090	2090	2090	2090	34
622	20230912	103400	6116630	2090	2090	2090	2090	71
623	20230912	103300	5968240	2090	2090	2090	2090	0
624	20230912	103200	5968240	2090	2085	2090	2085	67
625	20230912	103100	5828375	2085	2085	2085	2085	48
626	20230912	103000	5728295	2085	2085	2085	2085	32
627	20230912	102900	5661575	2085	2085	2085	2085	2
628	20230912	102800	5657405	2085	2085	2085	2085	42
629	20230912	102700	5569835	2085	2085	2085	2085	33
630	20230912	102600	5501030	2085	2090	2090	2085	11
631	20230912	102500	5478090	2090	2090	2090	2090	32
632	20230912	102400	5411210	2090	2090	2090	2090	54
633	20230912	102300	5298350	2090	2095	2095	2090	41
634	20230912	102200	5212495	2090	2090	2090	2090	0
635	20230912	102100	5212495	2090	2090	2090	2090	74
636	20230912	102000	5057835	2090	2090	2090	2090	26
637	20230912	101900	5003495	2090	2090	2090	2090	7
638	20230912	101800	4988865	2090	2090	2090	2090	4
639	20230912	101700	4980505	2090	2090	2090	2090	89
640	20230912	101600	4794495	2095	2095	2095	2095	32
641	20230912	101500	4727455	2095	2095	2095	2095	0
642	20230912	101400	4727455	2095	2095	2095	2095	132
643	20230912	101300	4450915	2095	2095	2095	2095	0
644	20230912	101200	4450915	2095	2095	2095	2095	32
645	20230912	101100	4383875	2095	2095	2095	2095	44
646	20230912	101000	4291695	2095	2095	2095	2095	32
647	20230912	100900	4224655	2095	2095	2095	2095	0
648	20230912	100800	4224655	2095	2095	2095	2095	0
649	20230912	100700	4224655	2095	2095	2095	2095	87
650	20230912	100600	4042390	2095	2095	2095	2095	0
651	20230912	100500	4042390	2095	2095	2095	2095	32
652	20230912	100400	3975350	2095	2095	2095	2095	53
653	20230912	100300	3864315	2095	2095	2095	2095	33
654	20230912	100200	3795180	2095	2095	2095	2095	0
655	20230912	100100	3795180	2095	2095	2095	2095	84
656	20230912	100000	3619200	2095	2095	2095	2095	0
657	20230912	095900	3619200	2095	2095	2095	2095	33
658	20230912	095800	3550065	2090	2090	2090	2090	0
659	20230912	095700	3550065	2090	2090	2090	2090	48
660	20230912	095600	3449745	2090	2090	2090	2090	32
661	20230912	095500	3382865	2090	2090	2090	2090	0
662	20230912	095400	3382865	2090	2090	2090	2090	75
663	20230912	095300	3226115	2090	2090	2090	2090	0
664	20230912	095200	3226115	2090	2090	2090	2090	32
665	20230912	095100	3159235	2090	2090	2090	2090	45
666	20230912	095000	3065185	2090	2090	2090	2090	33
667	20230912	094900	2996215	2090	2090	2090	2090	0
668	20230912	094800	2996215	2090	2090	2090	2090	32
669	20230912	094700	2929335	2090	2090	2090	2090	54
670	20230912	094600	2816475	2090	2090	2090	2090	0
671	20230912	094500	2816475	2090	2090	2090	2090	33
672	20230912	094400	2747505	2090	2090	2090	2090	0
673	20230912	094300	2747505	2090	2090	2090	2090	32
674	20230912	094200	2680625	2090	2090	2090	2090	0
675	20230912	094100	2680625	2090	2090	2090	2090	33
676	20230912	094000	2611655	2090	2090	2090	2090	0
677	20230912	093900	2611655	2090	2090	2090	2090	32
678	20230912	093800	2544775	2090	2090	2090	2090	40
679	20230912	093700	2461175	2090	2090	2090	2090	32
680	20230912	093600	2394295	2090	2090	2090	2090	97
681	20230912	093500	2191565	2090	2090	2090	2090	0
682	20230912	093400	2191565	2090	2090	2090	2090	0
683	20230912	093300	2191565	2090	2090	2090	2090	5
684	20230912	093200	2181115	2090	2090	2090	2090	0
685	20230912	093100	2181115	2090	2090	2090	2090	0
686	20230912	093000	2181115	2090	2090	2090	2090	0
687	20230912	092900	2181115	2090	2090	2090	2090	0
688	20230912	092800	2181115	2090	2090	2090	2090	0
689	20230912	092700	2181115	2090	2090	2090	2090	45
690	20230912	092600	2087065	2085	2085	2085	2085	0
691	20230912	092500	2087065	2085	2085	2085	2085	0
692	20230912	092400	2087065	2085	2085	2085	2085	0
693	20230912	092300	2087065	2085	2085	2085	2085	0
694	20230912	092200	2087065	2085	2085	2085	2085	0
695	20230912	092100	2087065	2085	2085	2085	2085	0
696	20230912	092000	2087065	2085	2085	2085	2085	0
697	20230912	091900	2087065	2085	2085	2085	2085	0
698	20230912	091800	2087065	2085	2085	2085	2085	0
699	20230912	091700	2087065	2085	2085	2085	2085	0
700	20230912	091600	2087065	2085	2085	2085	2085	0
701	20230912	091500	2087065	2085	2085	2085	2085	0
702	20230912	091400	2087065	2085	2085	2085	2085	0
703	20230912	091300	2087065	2085	2085	2085	2085	0
704	20230912	091200	2087065	2085	2085	2085	2085	1000
705	20230912	091100	2065	2065	2065	2065	2065	0
706	20230912	091000	2065	2065	2065	2065	2065	1
707	20230912	090900	0	2080	2080	2080	2080	0
708	20230912	090800	0	2080	2080	2080	2080	0
709	20230912	090700	0	2080	2080	2080	2080	0
710	20230912	090600	0	2080	2080	2080	2080	0
711	20230912	090500	0	2080	2080	2080	2080	0
712	20230912	090400	0	2080	2080	2080	2080	0
713	20230912	090300	0	2080	2080	2080	2080	0
714	20230912	090200	0	2080	2080	2080	2080	0
715	20230912	090100	0	2080	2080	2080	2080	0
716	20230912	090000	0	2080	2080	2080	2080	0