KissMeData/422040/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210100	12211660	2090	2090	2090	2090	34
3	20230926	210000	12211660	2090	2090	2090	2090	0
4	20230926	205900	12211660	2090	2090	2090	2090	0
5	20230926	205800	12211660	2090	2090	2090	2090	0
6	20230926	205700	12211660	2090	2090	2090	2090	0
7	20230926	205600	12211660	2090	2090	2090	2090	0
8	20230926	205500	12211660	2090	2090	2090	2090	0
9	20230926	205400	12211660	2090	2090	2090	2090	0
10	20230926	205300	12211660	2090	2090	2090	2090	0
11	20230926	205200	12211660	2090	2090	2090	2090	0
12	20230926	205100	12211660	2090	2090	2090	2090	0
13	20230926	205000	12211660	2090	2090	2090	2090	0
14	20230926	204900	12211660	2090	2090	2090	2090	0
15	20230926	204800	12211660	2090	2090	2090	2090	0
16	20230926	204700	12211660	2090	2090	2090	2090	0
17	20230926	204600	12211660	2090	2090	2090	2090	0
18	20230926	204500	12211660	2090	2090	2090	2090	0
19	20230926	204400	12211660	2090	2090	2090	2090	0
20	20230926	204300	12211660	2090	2090	2090	2090	0
21	20230926	204200	12211660	2090	2090	2090	2090	0
22	20230926	204100	12211660	2090	2090	2090	2090	0
23	20230926	204000	12211660	2090	2090	2090	2090	0
24	20230926	203900	12211660	2090	2090	2090	2090	0
25	20230926	203800	12211660	2090	2090	2090	2090	0
26	20230926	203700	12211660	2090	2090	2090	2090	0
27	20230926	203600	12211660	2090	2090	2090	2090	0
28	20230926	203500	12211660	2090	2090	2090	2090	0
29	20230926	203400	12211660	2090	2090	2090	2090	0
30	20230926	203300	12211660	2090	2090	2090	2090	0
31	20230926	203200	12211660	2090	2090	2090	2090	0
32	20230926	203100	12211660	2090	2090	2090	2090	34
33	20230926	203000	12211660	2090	2090	2090	2090	0
34	20230926	202900	12211660	2090	2090	2090	2090	0
35	20230926	202800	12211660	2090	2090	2090	2090	0
36	20230926	202700	12211660	2090	2090	2090	2090	0
37	20230926	202600	12211660	2090	2090	2090	2090	0
38	20230926	202500	12211660	2090	2090	2090	2090	0
39	20230926	202400	12211660	2090	2090	2090	2090	0
40	20230926	202300	12211660	2090	2090	2090	2090	0
41	20230926	202200	12211660	2090	2090	2090	2090	0
42	20230926	202100	12211660	2090	2090	2090	2090	0
43	20230926	202000	12211660	2090	2090	2090	2090	0
44	20230926	201900	12211660	2090	2090	2090	2090	0
45	20230926	201800	12211660	2090	2090	2090	2090	0
46	20230926	201700	12211660	2090	2090	2090	2090	0
47	20230926	201600	12211660	2090	2090	2090	2090	0
48	20230926	201500	12211660	2090	2090	2090	2090	0
49	20230926	201400	12211660	2090	2090	2090	2090	0
50	20230926	201300	12211660	2090	2090	2090	2090	0
51	20230926	201200	12211660	2090	2090	2090	2090	0
52	20230926	201100	12211660	2090	2090	2090	2090	0
53	20230926	201000	12211660	2090	2090	2090	2090	0
54	20230926	200900	12211660	2090	2090	2090	2090	0
55	20230926	200800	12211660	2090	2090	2090	2090	0
56	20230926	200700	12211660	2090	2090	2090	2090	0
57	20230926	200600	12211660	2090	2090	2090	2090	0
58	20230926	200500	12211660	2090	2090	2090	2090	0
59	20230926	200400	12211660	2090	2090	2090	2090	0
60	20230926	200300	12211660	2090	2090	2090	2090	0
61	20230926	200200	12211660	2090	2090	2090	2090	0
62	20230926	200100	12211660	2090	2090	2090	2090	34
63	20230926	200000	12211660	2090	2090	2090	2090	0
64	20230926	195900	12211660	2090	2090	2090	2090	0
65	20230926	195800	12211660	2090	2090	2090	2090	0
66	20230926	195700	12211660	2090	2090	2090	2090	0
67	20230926	195600	12211660	2090	2090	2090	2090	0
68	20230926	195500	12211660	2090	2090	2090	2090	0
69	20230926	195400	12211660	2090	2090	2090	2090	0
70	20230926	195300	12211660	2090	2090	2090	2090	0
71	20230926	195200	12211660	2090	2090	2090	2090	0
72	20230926	195100	12211660	2090	2090	2090	2090	0
73	20230926	195000	12211660	2090	2090	2090	2090	0
74	20230926	194900	12211660	2090	2090	2090	2090	0
75	20230926	194800	12211660	2090	2090	2090	2090	0
76	20230926	194700	12211660	2090	2090	2090	2090	0
77	20230926	194600	12211660	2090	2090	2090	2090	0
78	20230926	194500	12211660	2090	2090	2090	2090	0
79	20230926	194400	12211660	2090	2090	2090	2090	0
80	20230926	194300	12211660	2090	2090	2090	2090	0
81	20230926	194200	12211660	2090	2090	2090	2090	0
82	20230926	194100	12211660	2090	2090	2090	2090	0
83	20230926	194000	12211660	2090	2090	2090	2090	0
84	20230926	193900	12211660	2090	2090	2090	2090	0
85	20230926	193800	12211660	2090	2090	2090	2090	0
86	20230926	193700	12211660	2090	2090	2090	2090	0
87	20230926	193600	12211660	2090	2090	2090	2090	0
88	20230926	193500	12211660	2090	2090	2090	2090	0
89	20230926	193400	12211660	2090	2090	2090	2090	0
90	20230926	193300	12211660	2090	2090	2090	2090	0
91	20230926	193200	12211660	2090	2090	2090	2090	0
92	20230926	193100	12211660	2090	2090	2090	2090	34
93	20230926	193000	12211660	2090	2090	2090	2090	0
94	20230926	192900	12211660	2090	2090	2090	2090	0
95	20230926	192800	12211660	2090	2090	2090	2090	0
96	20230926	192700	12211660	2090	2090	2090	2090	0
97	20230926	192600	12211660	2090	2090	2090	2090	0
98	20230926	192500	12211660	2090	2090	2090	2090	0
99	20230926	192400	12211660	2090	2090	2090	2090	0
100	20230926	192300	12211660	2090	2090	2090	2090	0
101	20230926	192200	12211660	2090	2090	2090	2090	0
102	20230926	192100	12211660	2090	2090	2090	2090	0
103	20230926	192000	12211660	2090	2090	2090	2090	0
104	20230926	191900	12211660	2090	2090	2090	2090	0
105	20230926	191800	12211660	2090	2090	2090	2090	0
106	20230926	191700	12211660	2090	2090	2090	2090	0
107	20230926	191600	12211660	2090	2090	2090	2090	0
108	20230926	191500	12211660	2090	2090	2090	2090	0
109	20230926	191400	12211660	2090	2090	2090	2090	0
110	20230926	191300	12211660	2090	2090	2090	2090	0
111	20230926	191200	12211660	2090	2090	2090	2090	0
112	20230926	191100	12211660	2090	2090	2090	2090	0
113	20230926	191000	12211660	2090	2090	2090	2090	0
114	20230926	190900	12211660	2090	2090	2090	2090	0
115	20230926	190800	12211660	2090	2090	2090	2090	0
116	20230926	190700	12211660	2090	2090	2090	2090	0
117	20230926	190600	12211660	2090	2090	2090	2090	0
118	20230926	190500	12211660	2090	2090	2090	2090	0
119	20230926	190400	12211660	2090	2090	2090	2090	0
120	20230926	190300	12211660	2090	2090	2090	2090	0
121	20230926	190200	12211660	2090	2090	2090	2090	0
122	20230926	190100	12211660	2090	2090	2090	2090	34
123	20230926	190000	12211660	2090	2090	2090	2090	0
124	20230926	185900	12211660	2090	2090	2090	2090	0
125	20230926	185800	12211660	2090	2090	2090	2090	0
126	20230926	185700	12211660	2090	2090	2090	2090	0
127	20230926	185600	12211660	2090	2090	2090	2090	0
128	20230926	185500	12211660	2090	2090	2090	2090	0
129	20230926	185400	12211660	2090	2090	2090	2090	0
130	20230926	185300	12211660	2090	2090	2090	2090	0
131	20230926	185200	12211660	2090	2090	2090	2090	0
132	20230926	185100	12211660	2090	2090	2090	2090	0
133	20230926	185000	12211660	2090	2090	2090	2090	0
134	20230926	184900	12211660	2090	2090	2090	2090	0
135	20230926	184800	12211660	2090	2090	2090	2090	0
136	20230926	184700	12211660	2090	2090	2090	2090	0
137	20230926	184600	12211660	2090	2090	2090	2090	0
138	20230926	184500	12211660	2090	2090	2090	2090	0
139	20230926	184400	12211660	2090	2090	2090	2090	0
140	20230926	184300	12211660	2090	2090	2090	2090	0
141	20230926	184200	12211660	2090	2090	2090	2090	0
142	20230926	184100	12211660	2090	2090	2090	2090	0
143	20230926	184000	12211660	2090	2090	2090	2090	0
144	20230926	183900	12211660	2090	2090	2090	2090	0
145	20230926	183800	12211660	2090	2090	2090	2090	0
146	20230926	183700	12211660	2090	2090	2090	2090	0
147	20230926	183600	12211660	2090	2090	2090	2090	0
148	20230926	183500	12211660	2090	2090	2090	2090	0
149	20230926	183400	12211660	2090	2090	2090	2090	0
150	20230926	183300	12211660	2090	2090	2090	2090	0
151	20230926	183200	12211660	2090	2090	2090	2090	0
152	20230926	183100	12211660	2090	2090	2090	2090	34
153	20230926	183000	12211660	2090	2090	2090	2090	0
154	20230926	182900	12211660	2090	2090	2090	2090	0
155	20230926	182800	12211660	2090	2090	2090	2090	0
156	20230926	182700	12211660	2090	2090	2090	2090	0
157	20230926	182600	12211660	2090	2090	2090	2090	0
158	20230926	182500	12211660	2090	2090	2090	2090	0
159	20230926	182400	12211660	2090	2090	2090	2090	0
160	20230926	182300	12211660	2090	2090	2090	2090	0
161	20230926	182200	12211660	2090	2090	2090	2090	0
162	20230926	182100	12211660	2090	2090	2090	2090	0
163	20230926	182000	12211660	2090	2090	2090	2090	0
164	20230926	181900	12211660	2090	2090	2090	2090	0
165	20230926	181800	12211660	2090	2090	2090	2090	0
166	20230926	181700	12211660	2090	2090	2090	2090	0
167	20230926	181600	12211660	2090	2090	2090	2090	0
168	20230926	181500	12211660	2090	2090	2090	2090	0
169	20230926	181400	12211660	2090	2090	2090	2090	0
170	20230926	181300	12211660	2090	2090	2090	2090	0
171	20230926	181200	12211660	2090	2090	2090	2090	0
172	20230926	181100	12211660	2090	2090	2090	2090	0
173	20230926	181000	12211660	2090	2090	2090	2090	0
174	20230926	180900	12211660	2090	2090	2090	2090	0
175	20230926	180800	12211660	2090	2090	2090	2090	0
176	20230926	180700	12211660	2090	2090	2090	2090	0
177	20230926	180600	12211660	2090	2090	2090	2090	0
178	20230926	180500	12211660	2090	2090	2090	2090	0
179	20230926	180400	12211660	2090	2090	2090	2090	0
180	20230926	180300	12211660	2090	2090	2090	2090	0
181	20230926	180200	12211660	2090	2090	2090	2090	0
182	20230926	180100	12211660	2090	2090	2090	2090	34
183	20230926	180000	12211660	2090	2090	2090	2090	0
184	20230926	175900	12211660	2090	2090	2090	2090	0
185	20230926	175800	12211660	2090	2090	2090	2090	0
186	20230926	175700	12211660	2090	2090	2090	2090	0
187	20230926	175600	12211660	2090	2090	2090	2090	0
188	20230926	175500	12211660	2090	2090	2090	2090	0
189	20230926	175400	12211660	2090	2090	2090	2090	0
190	20230926	175300	12211660	2090	2090	2090	2090	0
191	20230926	175200	12211660	2090	2090	2090	2090	0
192	20230926	175100	12211660	2090	2090	2090	2090	0
193	20230926	175000	12211660	2090	2090	2090	2090	0
194	20230926	174900	12211660	2090	2090	2090	2090	0
195	20230926	174800	12211660	2090	2090	2090	2090	0
196	20230926	174700	12211660	2090	2090	2090	2090	0
197	20230926	174600	12211660	2090	2090	2090	2090	0
198	20230926	174500	12211660	2090	2090	2090	2090	0
199	20230926	174400	12211660	2090	2090	2090	2090	0
200	20230926	174300	12211660	2090	2090	2090	2090	0
201	20230926	174200	12211660	2090	2090	2090	2090	0
202	20230926	174100	12211660	2090	2090	2090	2090	0
203	20230926	174000	12211660	2090	2090	2090	2090	0
204	20230926	173900	12211660	2090	2090	2090	2090	0
205	20230926	173800	12211660	2090	2090	2090	2090	0
206	20230926	173700	12211660	2090	2090	2090	2090	0
207	20230926	173600	12211660	2090	2090	2090	2090	0
208	20230926	173500	12211660	2090	2090	2090	2090	0
209	20230926	173400	12211660	2090	2090	2090	2090	0
210	20230926	173300	12211660	2090	2090	2090	2090	0
211	20230926	173200	12211660	2090	2090	2090	2090	0
212	20230926	173100	12211660	2090	2090	2090	2090	34
213	20230926	173000	12211660	2090	2090	2090	2090	0
214	20230926	172900	12211660	2090	2090	2090	2090	0
215	20230926	172800	12211660	2090	2090	2090	2090	0
216	20230926	172700	12211660	2090	2090	2090	2090	0
217	20230926	172600	12211660	2090	2090	2090	2090	0
218	20230926	172500	12211660	2090	2090	2090	2090	0
219	20230926	172400	12211660	2090	2090	2090	2090	0
220	20230926	172300	12211660	2090	2090	2090	2090	0
221	20230926	172200	12211660	2090	2090	2090	2090	0
222	20230926	172100	12211660	2090	2090	2090	2090	0
223	20230926	172000	12211660	2090	2090	2090	2090	0
224	20230926	171900	12211660	2090	2090	2090	2090	0
225	20230926	171800	12211660	2090	2090	2090	2090	0
226	20230926	171700	12211660	2090	2090	2090	2090	0
227	20230926	171600	12211660	2090	2090	2090	2090	0
228	20230926	171500	12211660	2090	2090	2090	2090	0
229	20230926	171400	12211660	2090	2090	2090	2090	0
230	20230926	171300	12211660	2090	2090	2090	2090	0
231	20230926	171200	12211660	2090	2090	2090	2090	0
232	20230926	171100	12211660	2090	2090	2090	2090	0
233	20230926	171000	12211660	2090	2090	2090	2090	0
234	20230926	170900	12211660	2090	2090	2090	2090	0
235	20230926	170800	12211660	2090	2090	2090	2090	0
236	20230926	170700	12211660	2090	2090	2090	2090	0
237	20230926	170600	12211660	2090	2090	2090	2090	0
238	20230926	170500	12211660	2090	2090	2090	2090	0
239	20230926	170400	12211660	2090	2090	2090	2090	0
240	20230926	170300	12211660	2090	2090	2090	2090	0
241	20230926	170200	12211660	2090	2090	2090	2090	0
242	20230926	170100	12211660	2090	2090	2090	2090	34
243	20230926	170000	12211660	2090	2090	2090	2090	0
244	20230926	165900	12211660	2090	2090	2090	2090	0
245	20230926	165800	12211660	2090	2090	2090	2090	0
246	20230926	165700	12211660	2090	2090	2090	2090	0
247	20230926	165600	12211660	2090	2090	2090	2090	0
248	20230926	165500	12211660	2090	2090	2090	2090	0
249	20230926	165400	12211660	2090	2090	2090	2090	0
250	20230926	165300	12211660	2090	2090	2090	2090	0
251	20230926	165200	12211660	2090	2090	2090	2090	0
252	20230926	165100	12211660	2090	2090	2090	2090	0
253	20230926	165000	12211660	2090	2090	2090	2090	0
254	20230926	164900	12211660	2090	2090	2090	2090	0
255	20230926	164800	12211660	2090	2090	2090	2090	0
256	20230926	164700	12211660	2090	2090	2090	2090	0
257	20230926	164600	12211660	2090	2090	2090	2090	0
258	20230926	164500	12211660	2090	2090	2090	2090	0
259	20230926	164400	12211660	2090	2090	2090	2090	0
260	20230926	164300	12211660	2090	2090	2090	2090	0
261	20230926	164200	12211660	2090	2090	2090	2090	0
262	20230926	164100	12211660	2090	2090	2090	2090	0
263	20230926	164000	12211660	2090	2090	2090	2090	0
264	20230926	163900	12211660	2090	2090	2090	2090	0
265	20230926	163800	12211660	2090	2090	2090	2090	0
266	20230926	163700	12211660	2090	2090	2090	2090	0
267	20230926	163600	12211660	2090	2090	2090	2090	0
268	20230926	163500	12211660	2090	2090	2090	2090	0
269	20230926	163400	12211660	2090	2090	2090	2090	0
270	20230926	163300	12211660	2090	2090	2090	2090	0
271	20230926	163200	12211660	2090	2090	2090	2090	0
272	20230926	163100	12211660	2090	2090	2090	2090	34
273	20230926	163000	12211660	2090	2090	2090	2090	0
274	20230926	162900	12211660	2090	2090	2090	2090	0
275	20230926	162800	12211660	2090	2090	2090	2090	0
276	20230926	162700	12211660	2090	2090	2090	2090	0
277	20230926	162600	12211660	2090	2090	2090	2090	0
278	20230926	162500	12211660	2090	2090	2090	2090	0
279	20230926	162400	12211660	2090	2090	2090	2090	0
280	20230926	162300	12211660	2090	2090	2090	2090	0
281	20230926	162200	12211660	2090	2090	2090	2090	0
282	20230926	162100	12211660	2090	2090	2090	2090	0
283	20230926	162000	12211660	2090	2090	2090	2090	0
284	20230926	161900	12211660	2090	2090	2090	2090	0
285	20230926	161800	12211660	2090	2090	2090	2090	0
286	20230926	161700	12211660	2090	2090	2090	2090	0
287	20230926	161600	12211660	2090	2090	2090	2090	0
288	20230926	161500	12211660	2090	2090	2090	2090	0
289	20230926	161400	12211660	2090	2090	2090	2090	0
290	20230926	161300	12211660	2090	2090	2090	2090	0
291	20230926	161200	12211660	2090	2090	2090	2090	0
292	20230926	161100	12211660	2090	2090	2090	2090	0
293	20230926	161000	12211660	2090	2090	2090	2090	0
294	20230926	160900	12211660	2090	2090	2090	2090	0
295	20230926	160800	12211660	2090	2090	2090	2090	0
296	20230926	160700	12211660	2090	2090	2090	2090	0
297	20230926	160600	12211660	2090	2090	2090	2090	0
298	20230926	160500	12211660	2090	2090	2090	2090	0
299	20230926	160400	12211660	2090	2090	2090	2090	0
300	20230926	160300	12211660	2090	2090	2090	2090	0
301	20230926	160200	12211660	2090	2090	2090	2090	0
302	20230926	160100	12211660	2090	2090	2090	2090	34
303	20230926	160000	12211660	2090	2090	2090	2090	0
304	20230926	155900	12211660	2090	2090	2090	2090	0
305	20230926	155800	12211660	2090	2090	2090	2090	0
306	20230926	155700	12211660	2090	2090	2090	2090	0
307	20230926	155600	12211660	2090	2090	2090	2090	0
308	20230926	155500	12211660	2090	2090	2090	2090	0
309	20230926	155400	12211660	2090	2090	2090	2090	0
310	20230926	155300	12211660	2090	2090	2090	2090	0
311	20230926	155200	12211660	2090	2090	2090	2090	0
312	20230926	155100	12211660	2090	2090	2090	2090	0
313	20230926	155000	12211660	2090	2090	2090	2090	0
314	20230926	154900	12211660	2090	2090	2090	2090	0
315	20230926	154800	12211660	2090	2090	2090	2090	0
316	20230926	154700	12211660	2090	2090	2090	2090	0
317	20230926	154600	12211660	2090	2090	2090	2090	0
318	20230926	154500	12211660	2090	2090	2090	2090	0
319	20230926	154400	12211660	2090	2090	2090	2090	0
320	20230926	154300	12211660	2090	2090	2090	2090	0
321	20230926	154200	12211660	2090	2090	2090	2090	0
322	20230926	154100	12211660	2090	2090	2090	2090	0
323	20230926	154000	12211660	2090	2090	2090	2090	0
324	20230926	153900	12211660	2090	2090	2090	2090	0
325	20230926	153800	12211660	2090	2090	2090	2090	0
326	20230926	153700	12211660	2090	2090	2090	2090	0
327	20230926	153600	12211660	2090	2090	2090	2090	0
328	20230926	153500	12211660	2090	2090	2090	2090	0
329	20230926	153400	12211660	2090	2090	2090	2090	0
330	20230926	153300	12211660	2090	2090	2090	2090	0
331	20230926	153200	12211660	2090	2090	2090	2090	0
332	20230926	153100	12211660	2090	2090	2090	2090	34
333	20230926	153000	12211660	2090	2090	2090	2090	0
334	20230926	152900	12211660	2090	2090	2090	2090	0
335	20230926	152800	12211660	2090	2090	2090	2090	0
336	20230926	152700	12211660	2090	2090	2090	2090	0
337	20230926	152600	12211660	2090	2090	2090	2090	0
338	20230926	152500	12211660	2090	2090	2090	2090	0
339	20230926	152400	12211660	2090	2090	2090	2090	0
340	20230926	152300	12211660	2090	2090	2090	2090	0
341	20230926	152200	12211660	2090	2090	2090	2090	0
342	20230926	152100	12211660	2090	2090	2090	2090	0
343	20230926	152000	12211660	2090	2090	2090	2090	0
344	20230926	151900	12211660	2090	2090	2090	2090	0
345	20230926	151800	12211660	2090	2090	2090	2090	34
346	20230926	151700	12140600	2090	2090	2090	2090	33
347	20230926	151600	12071630	2090	2090	2090	2090	0
348	20230926	151500	12071630	2090	2090	2090	2090	0
349	20230926	151400	12071630	2090	2090	2090	2090	0
350	20230926	151300	12071630	2090	2090	2090	2090	0
351	20230926	151200	12071630	2090	2090	2090	2090	99
352	20230926	151100	11864720	2085	2085	2085	2085	0
353	20230926	151000	11864720	2085	2085	2085	2085	1
354	20230926	150900	11862635	2090	2090	2090	2090	0
355	20230926	150800	11862635	2090	2090	2090	2090	0
356	20230926	150700	11862635	2090	2090	2090	2090	33
357	20230926	150600	11793665	2090	2090	2090	2090	0
358	20230926	150500	11793665	2090	2090	2090	2090	0
359	20230926	150400	11793665	2090	2090	2090	2090	0
360	20230926	150300	11793665	2090	2085	2090	2085	50
361	20230926	150200	11689170	2085	2085	2085	2085	1
362	20230926	150100	11687085	2085	2085	2085	2085	49
363	20230926	150000	11584920	2085	2085	2085	2085	0
364	20230926	145900	11584920	2085	2085	2085	2085	0
365	20230926	145800	11584920	2085	2085	2085	2085	0
366	20230926	145700	11584920	2085	2085	2085	2085	0
367	20230926	145600	11584920	2085	2085	2085	2085	67
368	20230926	145500	11445225	2085	2085	2085	2085	0
369	20230926	145400	11445225	2085	2085	2085	2085	33
370	20230926	145300	11376420	2085	2085	2085	2085	0
371	20230926	145200	11376420	2085	2085	2085	2085	0
372	20230926	145100	11376420	2085	2085	2085	2085	0
373	20230926	145000	11376420	2085	2085	2085	2085	0
374	20230926	144900	11376420	2085	2085	2085	2085	67
375	20230926	144800	11236725	2085	2085	2085	2085	0
376	20230926	144700	11236725	2085	2085	2085	2085	33
377	20230926	144600	11167920	2085	2085	2085	2085	0
378	20230926	144500	11167920	2085	2085	2085	2085	0
379	20230926	144400	11167920	2085	2085	2085	2085	0
380	20230926	144300	11167920	2085	2085	2085	2085	0
381	20230926	144200	11167920	2085	2085	2085	2085	67
382	20230926	144100	11028225	2085	2085	2085	2085	0
383	20230926	144000	11028225	2085	2085	2085	2085	0
384	20230926	143900	11028225	2085	2085	2085	2085	0
385	20230926	143800	11028225	2085	2085	2085	2085	66
386	20230926	143700	10890615	2085	2085	2085	2085	0
387	20230926	143600	10890615	2085	2085	2085	2085	34
388	20230926	143500	10819725	2085	2085	2085	2085	0
389	20230926	143400	10819725	2085	2085	2085	2085	0
390	20230926	143300	10819725	2085	2085	2085	2085	0
391	20230926	143200	10819725	2085	2085	2085	2085	0
392	20230926	143100	10819725	2085	2085	2085	2085	66
393	20230926	143000	10682115	2085	2085	2085	2085	0
394	20230926	142900	10682115	2085	2085	2085	2085	34
395	20230926	142800	10611225	2085	2085	2085	2085	0
396	20230926	142700	10611225	2085	2085	2085	2085	0
397	20230926	142600	10611225	2085	2085	2085	2085	0
398	20230926	142500	10611225	2085	2085	2085	2085	0
399	20230926	142400	10611225	2085	2085	2085	2085	66
400	20230926	142300	10473615	2085	2085	2085	2085	0
401	20230926	142200	10473615	2085	2085	2085	2085	34
402	20230926	142100	10402725	2085	2085	2085	2085	0
403	20230926	142000	10402725	2085	2085	2085	2085	0
404	20230926	141900	10402725	2085	2085	2085	2085	0
405	20230926	141800	10402725	2085	2085	2085	2085	0
406	20230926	141700	10402725	2085	2085	2085	2085	66
407	20230926	141600	10265115	2085	2085	2085	2085	0
408	20230926	141500	10265115	2085	2085	2085	2085	34
409	20230926	141400	10194225	2085	2085	2085	2085	0
410	20230926	141300	10194225	2085	2085	2085	2085	0
411	20230926	141200	10194225	2085	2085	2085	2085	0
412	20230926	141100	10194225	2085	2085	2085	2085	66
413	20230926	141000	10056615	2085	2085	2085	2085	0
414	20230926	140900	10056615	2085	2085	2085	2085	0
415	20230926	140800	10056615	2085	2085	2085	2085	0
416	20230926	140700	10056615	2085	2085	2085	2085	0
417	20230926	140600	10056615	2085	2080	2085	2080	67
418	20230926	140500	9917045	2085	2085	2085	2085	0
419	20230926	140400	9917045	2085	2085	2085	2085	33
420	20230926	140300	9848240	2085	2085	2085	2085	0
421	20230926	140200	9848240	2085	2085	2085	2085	0
422	20230926	140100	9848240	2085	2085	2085	2085	0
423	20230926	140000	9848240	2085	2085	2085	2085	0
424	20230926	135900	9848240	2085	2080	2085	2080	67
425	20230926	135800	9708550	2085	2085	2085	2085	0
426	20230926	135700	9708550	2085	2085	2085	2085	33
427	20230926	135600	9639745	2085	2085	2085	2085	0
428	20230926	135500	9639745	2085	2085	2085	2085	0
429	20230926	135400	9639745	2085	2085	2085	2085	0
430	20230926	135300	9639745	2085	2085	2085	2085	0
431	20230926	135200	9639745	2085	2085	2085	2085	67
432	20230926	135100	9500050	2085	2085	2085	2085	0
433	20230926	135000	9500050	2085	2085	2085	2085	0
434	20230926	134900	9500050	2085	2085	2085	2085	0
435	20230926	134800	9500050	2085	2085	2085	2085	67
436	20230926	134700	9360355	2085	2085	2085	2085	0
437	20230926	134600	9360355	2085	2085	2085	2085	0
438	20230926	134500	9360355	2085	2085	2085	2085	0
439	20230926	134400	9360355	2085	2085	2085	2085	33
440	20230926	134300	9291550	2085	2085	2085	2085	33
441	20230926	134200	9222745	2070	2070	2070	2070	0
442	20230926	134100	9222745	2070	2070	2070	2070	0
443	20230926	134000	9222745	2070	2070	2070	2070	21
444	20230926	133900	9179275	2085	2080	2085	2080	47
445	20230926	133800	9081285	2080	2080	2080	2080	20
446	20230926	133700	9039685	2085	2085	2085	2085	13
447	20230926	133600	9012580	2075	2075	2075	2075	20
448	20230926	133500	8971080	2070	2070	2070	2070	0
449	20230926	133400	8971080	2070	2075	2075	2070	20
450	20230926	133300	8929610	2075	2075	2075	2075	0
451	20230926	133200	8929610	2075	2075	2075	2075	20
452	20230926	133100	8888110	2070	2070	2070	2070	0
453	20230926	133000	8888110	2070	2085	2085	2070	66
454	20230926	132900	8750800	2080	2080	2080	2080	20
455	20230926	132800	8709200	2085	2085	2085	2085	14
456	20230926	132700	8680010	2075	2075	2075	2075	20
457	20230926	132600	8638510	2070	2070	2070	2070	0
458	20230926	132500	8638510	2070	2075	2075	2070	20
459	20230926	132400	8597045	2075	2075	2075	2075	0
460	20230926	132300	8597045	2075	2075	2075	2075	20
461	20230926	132200	8555545	2070	2070	2070	2070	0
462	20230926	132100	8555545	2070	2085	2085	2070	67
463	20230926	132000	8416150	2080	2080	2080	2080	20
464	20230926	131900	8374550	2085	2085	2085	2085	0
465	20230926	131800	8374550	2085	2075	2085	2075	33
466	20230926	131700	8305945	2070	2070	2070	2070	0
467	20230926	131600	8305945	2070	2075	2075	2070	20
468	20230926	131500	8264540	2085	2085	2085	2085	13
469	20230926	131400	8237435	2080	2080	2080	2080	20
470	20230926	131300	8195835	2070	2070	2070	2070	0
471	20230926	131200	8195835	2070	2085	2085	2070	67
472	20230926	131100	8056440	2080	2080	2080	2080	0
473	20230926	131000	8056440	2080	2080	2080	2080	20
474	20230926	130900	8014840	2085	2075	2085	2075	33
475	20230926	130800	7946235	2070	2070	2070	2070	0
476	20230926	130700	7946235	2070	2080	2080	2070	20
477	20230926	130600	7904695	2080	2080	2080	2080	0
478	20230926	130500	7904695	2080	2080	2080	2080	20
479	20230926	130400	7863095	2070	2070	2070	2070	0
480	20230926	130300	7863095	2070	2090	2090	2070	62
481	20230926	130200	7733915	2085	2085	2085	2085	2
482	20230926	130100	7729745	2085	2085	2085	2085	22
483	20230926	130000	7683875	2090	2075	2090	2075	34
484	20230926	125900	7613115	2070	2070	2070	2070	0
485	20230926	125800	7613115	2070	2085	2085	2070	20
486	20230926	125700	7571520	2085	2085	2085	2085	0
487	20230926	125600	7571520	2085	2090	2090	2085	32
488	20230926	125500	7504740	2080	2080	2080	2080	0
489	20230926	125400	7504740	2080	2080	2080	2080	21
490	20230926	125300	7461060	2070	2070	2070	2070	0
491	20230926	125200	7461060	2070	2090	2090	2070	54
492	20230926	125100	7348600	2090	2075	2090	2075	33
493	20230926	125000	7279930	2070	2070	2070	2070	0
494	20230926	124900	7279930	2070	2080	2080	2070	20
495	20230926	124800	7238470	2075	2075	2075	2075	0
496	20230926	124700	7238470	2075	2090	2090	2075	68
497	20230926	124600	7096580	2085	2085	2085	2085	1
498	20230926	124500	7094495	2085	2085	2085	2085	20
499	20230926	124400	7052795	2090	2090	2090	2090	13
500	20230926	124300	7025625	2080	2080	2080	2080	20
501	20230926	124200	6984025	2090	2090	2090	2090	13
502	20230926	124100	6956855	2075	2075	2075	2075	20
503	20230926	124000	6915355	2070	2075	2075	2070	20
504	20230926	123900	6873945	2070	2070	2070	2070	0
505	20230926	123800	6873945	2070	2090	2090	2070	67
506	20230926	123700	6734315	2085	2085	2085	2085	0
507	20230926	123600	6734315	2085	2085	2085	2085	20
508	20230926	123500	6692615	2090	2090	2090	2090	13
509	20230926	123400	6665445	2080	2080	2080	2080	20
510	20230926	123300	6623845	2090	2090	2090	2090	14
511	20230926	123200	6594585	2075	2075	2075	2075	20
512	20230926	123100	6553085	2070	2075	2075	2070	20
513	20230926	123000	6511670	2070	2070	2070	2070	0
514	20230926	122900	6511670	2070	2070	2070	2070	20
515	20230926	122800	6470270	2090	2085	2090	2085	46
516	20230926	122700	6374135	2085	2085	2085	2085	20
517	20230926	122600	6332435	2090	2090	2090	2090	13
518	20230926	122500	6305265	2080	2080	2080	2080	20
519	20230926	122400	6263665	2090	2090	2090	2090	14
520	20230926	122300	6234405	2075	2075	2075	2075	20
521	20230926	122200	6192905	2070	2070	2070	2070	0
522	20230926	122100	6192905	2070	2075	2075	2070	20
523	20230926	122000	6151495	2070	2070	2070	2070	20
524	20230926	121900	6110095	2090	2085	2090	2085	43
525	20230926	121800	6020230	2085	2085	2085	2085	22
526	20230926	121700	5974360	2085	2090	2090	2085	15
527	20230926	121600	5943015	2080	2080	2080	2080	20
528	20230926	121500	5901415	2090	2090	2090	2090	13
529	20230926	121400	5874245	2075	2075	2075	2075	20
530	20230926	121300	5832745	2070	2070	2070	2070	0
531	20230926	121200	5832745	2070	2075	2075	2070	20
532	20230926	121100	5791330	2070	2070	2070	2070	20
533	20230926	121000	5749930	2090	2085	2090	2085	44
534	20230926	120900	5657975	2085	2085	2085	2085	23
535	20230926	120800	5610020	2090	2090	2090	2090	13
536	20230926	120700	5582850	2080	2080	2080	2080	20
537	20230926	120600	5541250	2090	2090	2090	2090	13
538	20230926	120500	5514080	2075	2075	2075	2075	20
539	20230926	120400	5472580	2070	2070	2070	2070	0
540	20230926	120300	5472580	2070	2075	2075	2070	20
541	20230926	120200	5431165	2070	2070	2070	2070	20
542	20230926	120100	5389765	2090	2085	2090	2085	44
543	20230926	120000	5297810	2085	2085	2085	2085	22
544	20230926	115900	5251940	2085	2090	2090	2085	14
545	20230926	115800	5222685	2080	2080	2080	2080	20
546	20230926	115700	5181085	2090	2090	2090	2090	14
547	20230926	115600	5151825	2075	2075	2075	2075	20
548	20230926	115500	5110325	2070	2070	2070	2070	0
549	20230926	115400	5110325	2070	2070	2070	2070	20
550	20230926	115300	5068925	2070	2070	2070	2070	0
551	20230926	115200	5068925	2070	2085	2090	2070	64
552	20230926	115100	4935570	2085	2085	2085	2085	22
553	20230926	115000	4889700	2090	2090	2090	2090	14
554	20230926	114900	4860440	2080	2080	2080	2080	20
555	20230926	114800	4818840	2090	2090	2090	2090	13
556	20230926	114700	4791670	2075	2075	2075	2075	20
557	20230926	114600	4750170	2070	2070	2070	2070	0
558	20230926	114500	4750170	2070	2075	2075	2070	20
559	20230926	114400	4708765	2070	2070	2070	2070	0
560	20230926	114300	4708765	2070	2085	2090	2070	64
561	20230926	114200	4575410	2085	2085	2085	2085	22
562	20230926	114100	4529540	2085	2090	2090	2085	14
563	20230926	114000	4500285	2080	2080	2080	2080	20
564	20230926	113900	4458685	2090	2090	2090	2090	13
565	20230926	113800	4431515	2075	2075	2075	2075	20
566	20230926	113700	4390015	2070	2070	2070	2070	0
567	20230926	113600	4390015	2070	2070	2070	2070	20
568	20230926	113500	4348615	2070	2070	2070	2070	0
569	20230926	113400	4348615	2070	2085	2090	2070	66
570	20230926	113300	4211080	2085	2085	2085	2085	1
571	20230926	113200	4208995	2085	2090	2090	2085	33
572	20230926	113100	4140125	2080	2080	2080	2080	20
573	20230926	113000	4098525	2090	2090	2090	2090	0
574	20230926	112900	4098525	2090	2075	2090	2075	34
575	20230926	112800	4027765	2070	2070	2070	2070	0
576	20230926	112700	4027765	2070	2080	2080	2070	20
577	20230926	112600	3986245	2080	2080	2080	2080	0
578	20230926	112500	3986245	2080	2090	2090	2080	35
579	20230926	112400	3913305	2075	2075	2075	2075	0
580	20230926	112300	3913305	2075	2080	2080	2075	20
581	20230926	112200	3871800	2070	2080	2080	2070	49
582	20230926	112100	3770030	2090	2090	2090	2090	0
583	20230926	112000	3770030	2090	2075	2090	2075	33
584	20230926	111900	3701360	2070	2070	2070	2070	0
585	20230926	111800	3701360	2070	2075	2075	2070	20
586	20230926	111700	3659950	2070	2070	2070	2070	0
587	20230926	111600	3659950	2070	2090	2090	2070	67
588	20230926	111500	3520320	2085	2085	2085	2085	0
589	20230926	111400	3520320	2085	2090	2090	2085	33
590	20230926	111300	3451450	2080	2080	2080	2080	20
591	20230926	111200	3409850	2070	2070	2070	2070	0
592	20230926	111100	3409850	2070	2070	2070	2070	20
593	20230926	111000	3368450	2090	2090	2090	2090	33
594	20230926	110900	3299480	2070	2075	2075	2070	20
595	20230926	110800	3258070	2070	2070	2070	2070	0
596	20230926	110700	3258070	2070	2090	2090	2070	66
597	20230926	110600	3120530	2085	2085	2085	2085	1
598	20230926	110500	3118445	2085	2085	2085	2085	20
599	20230926	110400	3076745	2090	2090	2090	2090	13
600	20230926	110300	3049575	2080	2080	2080	2080	20
601	20230926	110200	3007975	2090	2075	2090	2075	34
602	20230926	110100	2937215	2070	2070	2070	2070	0
603	20230926	110000	2937215	2070	2080	2080	2070	20
604	20230926	105900	2895695	2080	2080	2080	2080	0
605	20230926	105800	2895695	2080	2080	2080	2080	34
606	20230926	105700	2824975	2075	2075	2075	2075	0
607	20230926	105600	2824975	2075	2080	2080	2075	21
608	20230926	105500	2781395	2080	2080	2080	2080	14
609	20230926	105400	2752275	2080	2080	2080	2080	20
610	20230926	105300	2710675	2090	2075	2090	2075	33
611	20230926	105200	2642005	2070	2070	2070	2070	0
612	20230926	105100	2642005	2070	2070	2070	2070	20
613	20230926	105000	2600605	2070	2070	2070	2070	0
614	20230926	104900	2600605	2070	2090	2090	2070	66
615	20230926	104800	2463065	2085	2085	2085	2085	1
616	20230926	104700	2460980	2085	2085	2085	2085	20
617	20230926	104600	2419280	2090	2090	2090	2090	13
618	20230926	104500	2392110	2080	2080	2080	2080	20
619	20230926	104400	2350510	2090	2080	2090	2075	34
620	20230926	104300	2279745	2070	2070	2070	2070	0
621	20230926	104200	2279745	2070	2080	2080	2070	20
622	20230926	104100	2238280	2075	2075	2075	2075	11
623	20230926	104000	2215455	2085	2085	2085	2085	10
624	20230926	103900	2194605	2090	2090	2090	2090	52
625	20230926	103800	2085925	2090	2090	2090	2090	0
626	20230926	103700	2085925	2090	2090	2090	2090	33
627	20230926	103600	2016955	2090	2090	2090	2090	0
628	20230926	103500	2016955	2090	2090	2090	2090	33
629	20230926	103400	1947985	2090	2090	2090	2090	0
630	20230926	103300	1947985	2090	2090	2090	2090	34
631	20230926	103200	1876925	2090	2090	2090	2090	0
632	20230926	103100	1876925	2090	2090	2090	2090	0
633	20230926	103000	1876925	2090	2090	2090	2090	33
634	20230926	102900	1807955	2090	2090	2090	2090	0
635	20230926	102800	1807955	2090	2090	2090	2090	33
636	20230926	102700	1738985	2090	2090	2090	2090	0
637	20230926	102600	1738985	2090	2090	2090	2090	34
638	20230926	102500	1667925	2090	2090	2090	2090	0
639	20230926	102400	1667925	2090	2090	2090	2090	33
640	20230926	102300	1598955	2090	2090	2090	2090	0
641	20230926	102200	1598955	2090	2090	2090	2090	0
642	20230926	102100	1598955	2090	2090	2090	2090	33
643	20230926	102000	1529985	2090	2090	2090	2090	0
644	20230926	101900	1529985	2090	2090	2090	2090	34
645	20230926	101800	1458925	2090	2090	2090	2090	0
646	20230926	101700	1458925	2090	2090	2090	2090	33
647	20230926	101600	1389955	2090	2090	2090	2090	0
648	20230926	101500	1389955	2090	2090	2090	2090	33
649	20230926	101400	1320985	2090	2090	2090	2090	0
650	20230926	101300	1320985	2090	2090	2090	2090	0
651	20230926	101200	1320985	2090	2090	2090	2090	34
652	20230926	101100	1249925	2090	2090	2090	2090	0
653	20230926	101000	1249925	2090	2090	2090	2090	33
654	20230926	100900	1180955	2090	2090	2090	2090	0
655	20230926	100800	1180955	2090	2090	2090	2090	33
656	20230926	100700	1111985	2090	2090	2090	2090	0
657	20230926	100600	1111985	2090	2090	2090	2090	0
658	20230926	100500	1111985	2090	2090	2090	2090	34
659	20230926	100400	1040925	2090	2090	2090	2090	0
660	20230926	100300	1040925	2090	2090	2090	2090	33
661	20230926	100200	971955	2090	2090	2090	2090	0
662	20230926	100100	971955	2090	2090	2090	2090	33
663	20230926	100000	902985	2090	2090	2090	2090	0
664	20230926	095900	902985	2090	2090	2090	2090	34
665	20230926	095800	831925	2090	2090	2090	2090	32
666	20230926	095700	765045	2090	2090	2090	2090	0
667	20230926	095600	765045	2090	2090	2090	2090	33
668	20230926	095500	696075	2090	2090	2090	2090	0
669	20230926	095400	696075	2090	2090	2090	2090	33
670	20230926	095300	627105	2090	2090	2090	2090	0
671	20230926	095200	627105	2090	2090	2090	2090	34
672	20230926	095100	556045	2090	2090	2090	2090	0
673	20230926	095000	556045	2090	2090	2090	2090	33
674	20230926	094900	487075	2090	2090	2090	2090	0
675	20230926	094800	487075	2090	2090	2090	2090	0
676	20230926	094700	487075	2090	2090	2090	2090	33
677	20230926	094600	418105	2090	2090	2090	2090	0
678	20230926	094500	418105	2090	2090	2090	2090	34
679	20230926	094400	347045	2090	2090	2090	2090	0
680	20230926	094300	347045	2090	2090	2090	2090	33
681	20230926	094200	278075	2085	2085	2085	2085	1
682	20230926	094100	275990	2090	2090	2090	2090	0
683	20230926	094000	275990	2090	2090	2090	2090	0
684	20230926	093900	275990	2090	2090	2090	2090	0
685	20230926	093800	275990	2090	2090	2090	2090	34
686	20230926	093700	204930	2070	2070	2070	2070	0
687	20230926	093600	204930	2070	2070	2070	2070	0
688	20230926	093500	204930	2070	2070	2070	2070	0
689	20230926	093400	204930	2070	2070	2070	2070	0
690	20230926	093300	204930	2070	2070	2070	2070	0
691	20230926	093200	204930	2070	2070	2070	2070	0
692	20230926	093100	204930	2070	2070	2070	2070	0
693	20230926	093000	204930	2070	2070	2070	2070	0
694	20230926	092900	204930	2070	2070	2070	2070	0
695	20230926	092800	204930	2070	2070	2070	2070	0
696	20230926	092700	204930	2070	2070	2070	2070	0
697	20230926	092600	204930	2070	2070	2070	2070	0
698	20230926	092500	204930	2070	2070	2070	2070	0
699	20230926	092400	204930	2070	2070	2070	2070	0
700	20230926	092300	204930	2070	2070	2070	2070	0
701	20230926	092200	204930	2070	2070	2070	2070	49
702	20230926	092100	103500	2070	2070	2070	2070	0
703	20230926	092000	103500	2070	2070	2070	2070	0
704	20230926	091900	103500	2070	2070	2070	2070	0
705	20230926	091800	103500	2070	2070	2070	2070	50
706	20230926	091700	0	2070	2070	2070	2070	0
707	20230926	091600	0	2070	2070	2070	2070	0
708	20230926	091500	0	2070	2070	2070	2070	0
709	20230926	091400	0	2070	2070	2070	2070	0
710	20230926	091300	0	2070	2070	2070	2070	0
711	20230926	091200	0	2070	2070	2070	2070	0
712	20230926	091100	0	2070	2070	2070	2070	0
713	20230926	091000	0	2070	2070	2070	2070	0
714	20230926	090900	0	2070	2070	2070	2070	0
715	20230926	090800	0	2070	2070	2070	2070	0
716	20230926	090700	0	2070	2070	2070	2070	0
717	20230926	090600	0	2070	2070	2070	2070	0
718	20230926	090500	0	2070	2070	2070	2070	0
719	20230926	090400	0	2070	2070	2070	2070	0
720	20230926	090300	0	2070	2070	2070	2070	0
721	20230926	090200	0	2070	2070	2070	2070	0
722	20230926	090100	0	2070	2070	2070	2070	0
723	20230926	090000	0	2070	2070	2070	2070	0