KissMeData/430460/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205400	22537960	2090	2090	2090	2090	11
3	20230913	205300	22537960	2090	2090	2090	2090	0
4	20230913	205200	22537960	2090	2090	2090	2090	0
5	20230913	205100	22537960	2090	2090	2090	2090	0
6	20230913	205000	22537960	2090	2090	2090	2090	0
7	20230913	204900	22537960	2090	2090	2090	2090	0
8	20230913	204800	22537960	2090	2090	2090	2090	0
9	20230913	204700	22537960	2090	2090	2090	2090	0
10	20230913	204600	22537960	2090	2090	2090	2090	0
11	20230913	204500	22537960	2090	2090	2090	2090	0
12	20230913	204400	22537960	2090	2090	2090	2090	0
13	20230913	204300	22537960	2090	2090	2090	2090	0
14	20230913	204200	22537960	2090	2090	2090	2090	0
15	20230913	204100	22537960	2090	2090	2090	2090	0
16	20230913	204000	22537960	2090	2090	2090	2090	0
17	20230913	203900	22537960	2090	2090	2090	2090	0
18	20230913	203800	22537960	2090	2090	2090	2090	0
19	20230913	203700	22537960	2090	2090	2090	2090	0
20	20230913	203600	22537960	2090	2090	2090	2090	0
21	20230913	203500	22537960	2090	2090	2090	2090	0
22	20230913	203400	22537960	2090	2090	2090	2090	0
23	20230913	203300	22537960	2090	2090	2090	2090	0
24	20230913	203200	22537960	2090	2090	2090	2090	0
25	20230913	203100	22537960	2090	2090	2090	2090	0
26	20230913	203000	22537960	2090	2090	2090	2090	0
27	20230913	202900	22537960	2090	2090	2090	2090	0
28	20230913	202800	22537960	2090	2090	2090	2090	0
29	20230913	202700	22537960	2090	2090	2090	2090	0
30	20230913	202600	22537960	2090	2090	2090	2090	0
31	20230913	202500	22537960	2090	2090	2090	2090	0
32	20230913	202400	22537960	2090	2090	2090	2090	11
33	20230913	202300	22537960	2090	2090	2090	2090	0
34	20230913	202200	22537960	2090	2090	2090	2090	0
35	20230913	202100	22537960	2090	2090	2090	2090	0
36	20230913	202000	22537960	2090	2090	2090	2090	0
37	20230913	201900	22537960	2090	2090	2090	2090	0
38	20230913	201800	22537960	2090	2090	2090	2090	0
39	20230913	201700	22537960	2090	2090	2090	2090	0
40	20230913	201600	22537960	2090	2090	2090	2090	0
41	20230913	201500	22537960	2090	2090	2090	2090	0
42	20230913	201400	22537960	2090	2090	2090	2090	0
43	20230913	201300	22537960	2090	2090	2090	2090	0
44	20230913	201200	22537960	2090	2090	2090	2090	0
45	20230913	201100	22537960	2090	2090	2090	2090	0
46	20230913	201000	22537960	2090	2090	2090	2090	0
47	20230913	200900	22537960	2090	2090	2090	2090	0
48	20230913	200800	22537960	2090	2090	2090	2090	0
49	20230913	200700	22537960	2090	2090	2090	2090	0
50	20230913	200600	22537960	2090	2090	2090	2090	0
51	20230913	200500	22537960	2090	2090	2090	2090	0
52	20230913	200400	22537960	2090	2090	2090	2090	0
53	20230913	200300	22537960	2090	2090	2090	2090	0
54	20230913	200200	22537960	2090	2090	2090	2090	0
55	20230913	200100	22537960	2090	2090	2090	2090	0
56	20230913	200000	22537960	2090	2090	2090	2090	0
57	20230913	195900	22537960	2090	2090	2090	2090	0
58	20230913	195800	22537960	2090	2090	2090	2090	0
59	20230913	195700	22537960	2090	2090	2090	2090	0
60	20230913	195600	22537960	2090	2090	2090	2090	0
61	20230913	195500	22537960	2090	2090	2090	2090	0
62	20230913	195400	22537960	2090	2090	2090	2090	11
63	20230913	195300	22537960	2090	2090	2090	2090	0
64	20230913	195200	22537960	2090	2090	2090	2090	0
65	20230913	195100	22537960	2090	2090	2090	2090	0
66	20230913	195000	22537960	2090	2090	2090	2090	0
67	20230913	194900	22537960	2090	2090	2090	2090	0
68	20230913	194800	22537960	2090	2090	2090	2090	0
69	20230913	194700	22537960	2090	2090	2090	2090	0
70	20230913	194600	22537960	2090	2090	2090	2090	0
71	20230913	194500	22537960	2090	2090	2090	2090	0
72	20230913	194400	22537960	2090	2090	2090	2090	0
73	20230913	194300	22537960	2090	2090	2090	2090	0
74	20230913	194200	22537960	2090	2090	2090	2090	0
75	20230913	194100	22537960	2090	2090	2090	2090	0
76	20230913	194000	22537960	2090	2090	2090	2090	0
77	20230913	193900	22537960	2090	2090	2090	2090	0
78	20230913	193800	22537960	2090	2090	2090	2090	0
79	20230913	193700	22537960	2090	2090	2090	2090	0
80	20230913	193600	22537960	2090	2090	2090	2090	0
81	20230913	193500	22537960	2090	2090	2090	2090	0
82	20230913	193400	22537960	2090	2090	2090	2090	0
83	20230913	193300	22537960	2090	2090	2090	2090	0
84	20230913	193200	22537960	2090	2090	2090	2090	0
85	20230913	193100	22537960	2090	2090	2090	2090	0
86	20230913	193000	22537960	2090	2090	2090	2090	0
87	20230913	192900	22537960	2090	2090	2090	2090	0
88	20230913	192800	22537960	2090	2090	2090	2090	0
89	20230913	192700	22537960	2090	2090	2090	2090	0
90	20230913	192600	22537960	2090	2090	2090	2090	0
91	20230913	192500	22537960	2090	2090	2090	2090	0
92	20230913	192400	22537960	2090	2090	2090	2090	11
93	20230913	192300	22537960	2090	2090	2090	2090	0
94	20230913	192200	22537960	2090	2090	2090	2090	0
95	20230913	192100	22537960	2090	2090	2090	2090	0
96	20230913	192000	22537960	2090	2090	2090	2090	0
97	20230913	191900	22537960	2090	2090	2090	2090	0
98	20230913	191800	22537960	2090	2090	2090	2090	0
99	20230913	191700	22537960	2090	2090	2090	2090	0
100	20230913	191600	22537960	2090	2090	2090	2090	0
101	20230913	191500	22537960	2090	2090	2090	2090	0
102	20230913	191400	22537960	2090	2090	2090	2090	0
103	20230913	191300	22537960	2090	2090	2090	2090	0
104	20230913	191200	22537960	2090	2090	2090	2090	0
105	20230913	191100	22537960	2090	2090	2090	2090	0
106	20230913	191000	22537960	2090	2090	2090	2090	0
107	20230913	190900	22537960	2090	2090	2090	2090	0
108	20230913	190800	22537960	2090	2090	2090	2090	0
109	20230913	190700	22537960	2090	2090	2090	2090	0
110	20230913	190600	22537960	2090	2090	2090	2090	0
111	20230913	190500	22537960	2090	2090	2090	2090	0
112	20230913	190400	22537960	2090	2090	2090	2090	0
113	20230913	190300	22537960	2090	2090	2090	2090	0
114	20230913	190200	22537960	2090	2090	2090	2090	0
115	20230913	190100	22537960	2090	2090	2090	2090	0
116	20230913	190000	22537960	2090	2090	2090	2090	0
117	20230913	185900	22537960	2090	2090	2090	2090	0
118	20230913	185800	22537960	2090	2090	2090	2090	0
119	20230913	185700	22537960	2090	2090	2090	2090	0
120	20230913	185600	22537960	2090	2090	2090	2090	0
121	20230913	185500	22537960	2090	2090	2090	2090	0
122	20230913	185400	22537960	2090	2090	2090	2090	11
123	20230913	185300	22537960	2090	2090	2090	2090	0
124	20230913	185200	22537960	2090	2090	2090	2090	0
125	20230913	185100	22537960	2090	2090	2090	2090	0
126	20230913	185000	22537960	2090	2090	2090	2090	0
127	20230913	184900	22537960	2090	2090	2090	2090	0
128	20230913	184800	22537960	2090	2090	2090	2090	0
129	20230913	184700	22537960	2090	2090	2090	2090	0
130	20230913	184600	22537960	2090	2090	2090	2090	0
131	20230913	184500	22537960	2090	2090	2090	2090	0
132	20230913	184400	22537960	2090	2090	2090	2090	0
133	20230913	184300	22537960	2090	2090	2090	2090	0
134	20230913	184200	22537960	2090	2090	2090	2090	0
135	20230913	184100	22537960	2090	2090	2090	2090	0
136	20230913	184000	22537960	2090	2090	2090	2090	0
137	20230913	183900	22537960	2090	2090	2090	2090	0
138	20230913	183800	22537960	2090	2090	2090	2090	0
139	20230913	183700	22537960	2090	2090	2090	2090	0
140	20230913	183600	22537960	2090	2090	2090	2090	0
141	20230913	183500	22537960	2090	2090	2090	2090	0
142	20230913	183400	22537960	2090	2090	2090	2090	0
143	20230913	183300	22537960	2090	2090	2090	2090	0
144	20230913	183200	22537960	2090	2090	2090	2090	0
145	20230913	183100	22537960	2090	2090	2090	2090	0
146	20230913	183000	22537960	2090	2090	2090	2090	0
147	20230913	182900	22537960	2090	2090	2090	2090	0
148	20230913	182800	22537960	2090	2090	2090	2090	0
149	20230913	182700	22537960	2090	2090	2090	2090	0
150	20230913	182600	22537960	2090	2090	2090	2090	0
151	20230913	182500	22537960	2090	2090	2090	2090	0
152	20230913	182400	22537960	2090	2090	2090	2090	11
153	20230913	182300	22537960	2090	2090	2090	2090	0
154	20230913	182200	22537960	2090	2090	2090	2090	0
155	20230913	182100	22537960	2090	2090	2090	2090	0
156	20230913	182000	22537960	2090	2090	2090	2090	0
157	20230913	181900	22537960	2090	2090	2090	2090	0
158	20230913	181800	22537960	2090	2090	2090	2090	0
159	20230913	181700	22537960	2090	2090	2090	2090	0
160	20230913	181600	22537960	2090	2090	2090	2090	0
161	20230913	181500	22537960	2090	2090	2090	2090	0
162	20230913	181400	22537960	2090	2090	2090	2090	0
163	20230913	181300	22537960	2090	2090	2090	2090	0
164	20230913	181200	22537960	2090	2090	2090	2090	0
165	20230913	181100	22537960	2090	2090	2090	2090	0
166	20230913	181000	22537960	2090	2090	2090	2090	0
167	20230913	180900	22537960	2090	2090	2090	2090	0
168	20230913	180800	22537960	2090	2090	2090	2090	0
169	20230913	180700	22537960	2090	2090	2090	2090	0
170	20230913	180600	22537960	2090	2090	2090	2090	0
171	20230913	180500	22537960	2090	2090	2090	2090	0
172	20230913	180400	22537960	2090	2090	2090	2090	0
173	20230913	180300	22537960	2090	2090	2090	2090	0
174	20230913	180200	22537960	2090	2090	2090	2090	0
175	20230913	180100	22537960	2090	2090	2090	2090	0
176	20230913	180000	22537960	2090	2090	2090	2090	0
177	20230913	175900	22537960	2090	2090	2090	2090	0
178	20230913	175800	22537960	2090	2090	2090	2090	0
179	20230913	175700	22537960	2090	2090	2090	2090	0
180	20230913	175600	22537960	2090	2090	2090	2090	0
181	20230913	175500	22537960	2090	2090	2090	2090	0
182	20230913	175400	22537960	2090	2090	2090	2090	11
183	20230913	175300	22537960	2090	2090	2090	2090	0
184	20230913	175200	22537960	2090	2090	2090	2090	0
185	20230913	175100	22537960	2090	2090	2090	2090	0
186	20230913	175000	22537960	2090	2090	2090	2090	0
187	20230913	174900	22537960	2090	2090	2090	2090	0
188	20230913	174800	22537960	2090	2090	2090	2090	0
189	20230913	174700	22537960	2090	2090	2090	2090	0
190	20230913	174600	22537960	2090	2090	2090	2090	0
191	20230913	174500	22537960	2090	2090	2090	2090	0
192	20230913	174400	22537960	2090	2090	2090	2090	0
193	20230913	174300	22537960	2090	2090	2090	2090	0
194	20230913	174200	22537960	2090	2090	2090	2090	0
195	20230913	174100	22537960	2090	2090	2090	2090	0
196	20230913	174000	22537960	2090	2090	2090	2090	0
197	20230913	173900	22537960	2090	2090	2090	2090	0
198	20230913	173800	22537960	2090	2090	2090	2090	0
199	20230913	173700	22537960	2090	2090	2090	2090	0
200	20230913	173600	22537960	2090	2090	2090	2090	0
201	20230913	173500	22537960	2090	2090	2090	2090	0
202	20230913	173400	22537960	2090	2090	2090	2090	0
203	20230913	173300	22537960	2090	2090	2090	2090	0
204	20230913	173200	22537960	2090	2090	2090	2090	0
205	20230913	173100	22537960	2090	2090	2090	2090	0
206	20230913	173000	22537960	2090	2090	2090	2090	0
207	20230913	172900	22537960	2090	2090	2090	2090	0
208	20230913	172800	22537960	2090	2090	2090	2090	0
209	20230913	172700	22537960	2090	2090	2090	2090	0
210	20230913	172600	22537960	2090	2090	2090	2090	0
211	20230913	172500	22537960	2090	2090	2090	2090	0
212	20230913	172400	22537960	2090	2090	2090	2090	11
213	20230913	172300	22537960	2090	2090	2090	2090	0
214	20230913	172200	22537960	2090	2090	2090	2090	0
215	20230913	172100	22537960	2090	2090	2090	2090	0
216	20230913	172000	22537960	2090	2090	2090	2090	0
217	20230913	171900	22537960	2090	2090	2090	2090	0
218	20230913	171800	22537960	2090	2090	2090	2090	0
219	20230913	171700	22537960	2090	2090	2090	2090	0
220	20230913	171600	22537960	2090	2090	2090	2090	0
221	20230913	171500	22537960	2090	2090	2090	2090	0
222	20230913	171400	22537960	2090	2090	2090	2090	0
223	20230913	171300	22537960	2090	2090	2090	2090	0
224	20230913	171200	22537960	2090	2090	2090	2090	0
225	20230913	171100	22537960	2090	2090	2090	2090	0
226	20230913	171000	22537960	2090	2090	2090	2090	0
227	20230913	170900	22537960	2090	2090	2090	2090	0
228	20230913	170800	22537960	2090	2090	2090	2090	0
229	20230913	170700	22537960	2090	2090	2090	2090	0
230	20230913	170600	22537960	2090	2090	2090	2090	0
231	20230913	170500	22537960	2090	2090	2090	2090	0
232	20230913	170400	22537960	2090	2090	2090	2090	0
233	20230913	170300	22537960	2090	2090	2090	2090	0
234	20230913	170200	22537960	2090	2090	2090	2090	0
235	20230913	170100	22537960	2090	2090	2090	2090	0
236	20230913	170000	22537960	2090	2090	2090	2090	0
237	20230913	165900	22537960	2090	2090	2090	2090	0
238	20230913	165800	22537960	2090	2090	2090	2090	0
239	20230913	165700	22537960	2090	2090	2090	2090	0
240	20230913	165600	22537960	2090	2090	2090	2090	0
241	20230913	165500	22537960	2090	2090	2090	2090	0
242	20230913	165400	22537960	2090	2090	2090	2090	11
243	20230913	165300	22537960	2090	2090	2090	2090	0
244	20230913	165200	22537960	2090	2090	2090	2090	0
245	20230913	165100	22537960	2090	2090	2090	2090	0
246	20230913	165000	22537960	2090	2090	2090	2090	0
247	20230913	164900	22537960	2090	2090	2090	2090	0
248	20230913	164800	22537960	2090	2090	2090	2090	0
249	20230913	164700	22537960	2090	2090	2090	2090	0
250	20230913	164600	22537960	2090	2090	2090	2090	0
251	20230913	164500	22537960	2090	2090	2090	2090	0
252	20230913	164400	22537960	2090	2090	2090	2090	0
253	20230913	164300	22537960	2090	2090	2090	2090	0
254	20230913	164200	22537960	2090	2090	2090	2090	0
255	20230913	164100	22537960	2090	2090	2090	2090	0
256	20230913	164000	22537960	2090	2090	2090	2090	0
257	20230913	163900	22537960	2090	2090	2090	2090	0
258	20230913	163800	22537960	2090	2090	2090	2090	0
259	20230913	163700	22537960	2090	2090	2090	2090	0
260	20230913	163600	22537960	2090	2090	2090	2090	0
261	20230913	163500	22537960	2090	2090	2090	2090	0
262	20230913	163400	22537960	2090	2090	2090	2090	0
263	20230913	163300	22537960	2090	2090	2090	2090	0
264	20230913	163200	22537960	2090	2090	2090	2090	0
265	20230913	163100	22537960	2090	2090	2090	2090	0
266	20230913	163000	22537960	2090	2090	2090	2090	0
267	20230913	162900	22537960	2090	2090	2090	2090	0
268	20230913	162800	22537960	2090	2090	2090	2090	0
269	20230913	162700	22537960	2090	2090	2090	2090	0
270	20230913	162600	22537960	2090	2090	2090	2090	0
271	20230913	162500	22537960	2090	2090	2090	2090	0
272	20230913	162400	22537960	2090	2090	2090	2090	11
273	20230913	162300	22537960	2090	2090	2090	2090	0
274	20230913	162200	22537960	2090	2090	2090	2090	0
275	20230913	162100	22537960	2090	2090	2090	2090	0
276	20230913	162000	22537960	2090	2090	2090	2090	0
277	20230913	161900	22537960	2090	2090	2090	2090	0
278	20230913	161800	22537960	2090	2090	2090	2090	0
279	20230913	161700	22537960	2090	2090	2090	2090	0
280	20230913	161600	22537960	2090	2090	2090	2090	0
281	20230913	161500	22537960	2090	2090	2090	2090	0
282	20230913	161400	22537960	2090	2090	2090	2090	0
283	20230913	161300	22537960	2090	2090	2090	2090	0
284	20230913	161200	22537960	2090	2090	2090	2090	0
285	20230913	161100	22537960	2090	2090	2090	2090	0
286	20230913	161000	22537960	2090	2090	2090	2090	0
287	20230913	160900	22537960	2090	2090	2090	2090	0
288	20230913	160800	22537960	2090	2090	2090	2090	0
289	20230913	160700	22537960	2090	2090	2090	2090	0
290	20230913	160600	22537960	2090	2090	2090	2090	0
291	20230913	160500	22537960	2090	2090	2090	2090	0
292	20230913	160400	22537960	2090	2090	2090	2090	0
293	20230913	160300	22537960	2090	2090	2090	2090	0
294	20230913	160200	22537960	2090	2090	2090	2090	0
295	20230913	160100	22537960	2090	2090	2090	2090	0
296	20230913	160000	22537960	2090	2090	2090	2090	0
297	20230913	155900	22537960	2090	2090	2090	2090	0
298	20230913	155800	22537960	2090	2090	2090	2090	0
299	20230913	155700	22537960	2090	2090	2090	2090	0
300	20230913	155600	22537960	2090	2090	2090	2090	0
301	20230913	155500	22537960	2090	2090	2090	2090	0
302	20230913	155400	22537960	2090	2090	2090	2090	11
303	20230913	155300	22537960	2090	2090	2090	2090	0
304	20230913	155200	22537960	2090	2090	2090	2090	0
305	20230913	155100	22537960	2090	2090	2090	2090	0
306	20230913	155000	22537960	2090	2090	2090	2090	0
307	20230913	154900	22537960	2090	2090	2090	2090	0
308	20230913	154800	22537960	2090	2090	2090	2090	0
309	20230913	154700	22537960	2090	2090	2090	2090	0
310	20230913	154600	22537960	2090	2090	2090	2090	0
311	20230913	154500	22537960	2090	2090	2090	2090	0
312	20230913	154400	22537960	2090	2090	2090	2090	0
313	20230913	154300	22537960	2090	2090	2090	2090	0
314	20230913	154200	22537960	2090	2090	2090	2090	0
315	20230913	154100	22537960	2090	2090	2090	2090	0
316	20230913	154000	22537960	2090	2090	2090	2090	0
317	20230913	153900	22537960	2090	2090	2090	2090	0
318	20230913	153800	22537960	2090	2090	2090	2090	0
319	20230913	153700	22537960	2090	2090	2090	2090	0
320	20230913	153600	22537960	2090	2090	2090	2090	0
321	20230913	153500	22537960	2090	2090	2090	2090	0
322	20230913	153400	22537960	2090	2090	2090	2090	0
323	20230913	153300	22537960	2090	2090	2090	2090	0
324	20230913	153200	22537960	2090	2090	2090	2090	0
325	20230913	153100	22537960	2090	2090	2090	2090	0
326	20230913	153000	22537960	2090	2090	2090	2090	11
327	20230913	152900	22514970	2090	2090	2090	2090	0
328	20230913	152800	22514970	2090	2090	2090	2090	0
329	20230913	152700	22514970	2090	2090	2090	2090	0
330	20230913	152600	22514970	2090	2090	2090	2090	0
331	20230913	152500	22514970	2090	2090	2090	2090	0
332	20230913	152400	22514970	2090	2090	2090	2090	0
333	20230913	152300	22514970	2090	2090	2090	2090	0
334	20230913	152200	22514970	2090	2090	2090	2090	0
335	20230913	152100	22514970	2090	2090	2090	2090	0
336	20230913	152000	22514970	2090	2090	2090	2090	0
337	20230913	151900	22514970	2090	2090	2090	2090	0
338	20230913	151800	22514970	2090	2090	2090	2090	0
339	20230913	151700	22514970	2090	2085	2090	2085	63
340	20230913	151600	22383335	2090	2090	2090	2090	0
341	20230913	151500	22383335	2090	2090	2090	2090	0
342	20230913	151400	22383335	2090	2090	2090	2090	66
343	20230913	151300	22245395	2085	2085	2085	2085	0
344	20230913	151200	22245395	2085	2085	2085	2085	7
345	20230913	151100	22230800	2090	2090	2090	2090	0
346	20230913	151000	22230800	2090	2090	2090	2090	45
347	20230913	150900	22136750	2085	2085	2085	2085	0
348	20230913	150800	22136750	2085	2085	2085	2085	0
349	20230913	150700	22136750	2085	2085	2085	2085	7
350	20230913	150600	22122155	2090	2090	2090	2090	71
351	20230913	150500	21973765	2090	2090	2090	2090	0
352	20230913	150400	21973765	2090	2090	2090	2090	0
353	20230913	150300	21973765	2090	2090	2090	2090	40
354	20230913	150200	21890165	2085	2085	2085	2085	8
355	20230913	150100	21873485	2090	2090	2090	2090	1054
356	20230913	150000	19670625	2090	2090	2095	2090	36
357	20230913	145900	19595380	2090	2090	2090	2090	16
358	20230913	145800	19561940	2085	2085	2085	2085	0
359	20230913	145700	19561940	2085	2085	2085	2085	5
360	20230913	145600	19551515	2090	2090	2090	2090	45
361	20230913	145500	19457465	2090	2090	2090	2090	0
362	20230913	145400	19457465	2090	2090	2090	2090	0
363	20230913	145300	19457465	2090	2090	2090	2090	53
364	20230913	145200	19346695	2090	2090	2090	2090	11
365	20230913	145100	19323705	2090	2090	2090	2090	1
366	20230913	145000	19321615	2085	2085	2085	2085	0
367	20230913	144900	19321615	2085	2085	2085	2085	0
368	20230913	144800	19321615	2085	2085	2085	2085	5
369	20230913	144700	19311190	2090	2090	2090	2090	0
370	20230913	144600	19311190	2090	2090	2090	2090	45
371	20230913	144500	19217140	2090	2090	2090	2090	13
372	20230913	144400	19189970	2090	2090	2090	2090	97
373	20230913	144300	18987240	2090	2090	2090	2090	6
374	20230913	144200	18974700	2090	2090	2090	2090	0
375	20230913	144100	18974700	2090	2090	2090	2090	0
376	20230913	144000	18974700	2090	2090	2090	2090	0
377	20230913	143900	18974700	2090	2090	2090	2090	0
378	20230913	143800	18974700	2090	2090	2090	2090	5
379	20230913	143700	18964250	2090	2090	2090	2090	1
380	20230913	143600	18962160	2090	2090	2090	2090	0
381	20230913	143500	18962160	2090	2090	2090	2090	49
382	20230913	143400	18859750	2090	2090	2090	2090	7
383	20230913	143300	18845120	2085	2085	2085	2085	0
384	20230913	143200	18845120	2085	2085	2085	2085	10
385	20230913	143100	18824270	2085	2085	2085	2085	50
386	20230913	143000	18720020	2085	2085	2085	2085	5
387	20230913	142900	18709595	2090	2090	2090	2090	0
388	20230913	142800	18709595	2090	2090	2090	2090	43
389	20230913	142700	18619725	2090	2090	2090	2090	0
390	20230913	142600	18619725	2090	2090	2090	2090	1
391	20230913	142500	18617635	2090	2090	2090	2090	0
392	20230913	142400	18617635	2090	2090	2090	2090	0
393	20230913	142300	18617635	2090	2090	2090	2090	60
394	20230913	142200	18492235	2085	2085	2085	2085	0
395	20230913	142100	18492235	2085	2085	2085	2085	0
396	20230913	142000	18492235	2085	2085	2085	2085	16
397	20230913	141900	18458875	2090	2085	2090	2085	58
398	20230913	141800	18337690	2090	2090	2090	2090	0
399	20230913	141700	18337690	2090	2090	2090	2090	0
400	20230913	141600	18337690	2090	2090	2090	2090	0
401	20230913	141500	18337690	2090	2090	2090	2090	71
402	20230913	141400	18189300	2085	2085	2085	2085	6
403	20230913	141300	18176790	2090	2090	2090	2090	0
404	20230913	141200	18176790	2090	2090	2090	2090	40
405	20230913	141100	18093190	2085	2085	2085	2085	0
406	20230913	141000	18093190	2085	2085	2085	2085	0
407	20230913	140900	18093190	2085	2085	2085	2085	6
408	20230913	140800	18080680	2090	2090	2090	2090	61
409	20230913	140700	17953190	2090	2090	2090	2090	0
410	20230913	140600	17953190	2090	2090	2090	2090	0
411	20230913	140500	17953190	2090	2090	2090	2090	0
412	20230913	140400	17953190	2090	2085	2090	2085	56
413	20230913	140300	17836180	2090	2090	2090	2090	0
414	20230913	140200	17836180	2090	2090	2090	2090	0
415	20230913	140100	17836180	2090	2090	2090	2090	57
416	20230913	140000	17717050	2085	2085	2085	2085	0
417	20230913	135900	17717050	2085	2085	2085	2085	6
418	20230913	135800	17704540	2085	2085	2085	2085	0
419	20230913	135700	17704540	2085	2085	2085	2085	7
420	20230913	135600	17689945	2075	2075	2075	2075	0
421	20230913	135500	17689945	2075	2075	2075	2075	0
422	20230913	135400	17689945	2075	2075	2075	2075	836
423	20230913	135300	15955245	2085	2085	2085	2085	89
424	20230913	135200	15769680	2090	2090	2090	2090	0
425	20230913	135100	15769680	2090	2090	2090	2090	0
426	20230913	135000	15769680	2090	2085	2090	2085	58
427	20230913	134900	15648495	2090	2090	2090	2090	0
428	20230913	134800	15648495	2090	2090	2090	2090	0
429	20230913	134700	15648495	2090	2090	2090	2090	0
430	20230913	134600	15648495	2090	2090	2090	2090	63
431	20230913	134500	15516825	2085	2085	2085	2085	6
432	20230913	134400	15504315	2085	2085	2085	2085	0
433	20230913	134300	15504315	2085	2085	2085	2085	0
434	20230913	134200	15504315	2085	2085	2085	2085	6
435	20230913	134100	15491805	2090	2090	2090	2090	0
436	20230913	134000	15491805	2090	2090	2090	2090	0
437	20230913	133900	15491805	2090	2090	2090	2090	64
438	20230913	133800	15358045	2090	2090	2090	2090	0
439	20230913	133700	15358045	2090	2090	2090	2090	60
440	20230913	133600	15232645	2090	2090	2090	2090	0
441	20230913	133500	15232645	2090	2085	2090	2085	53
442	20230913	133400	15121900	2085	2085	2085	2085	0
443	20230913	133300	15121900	2085	2085	2085	2085	0
444	20230913	133200	15121900	2085	2085	2085	2085	5
445	20230913	133100	15111475	2090	2090	2090	2090	0
446	20230913	133000	15111475	2090	2090	2090	2090	0
447	20230913	132900	15111475	2090	2090	2090	2090	58
448	20230913	132800	14990255	2090	2090	2090	2090	41
449	20230913	132700	14904565	2085	2085	2085	2085	0
450	20230913	132600	14904565	2085	2085	2085	2085	0
451	20230913	132500	14904565	2085	2085	2085	2085	5
452	20230913	132400	14894140	2085	2085	2085	2085	44
453	20230913	132300	14802400	2085	2085	2085	2085	0
454	20230913	132200	14802400	2085	2085	2085	2085	0
455	20230913	132100	14802400	2085	2090	2090	2085	49
456	20230913	132000	14700015	2090	2090	2090	2090	0
457	20230913	131900	14700015	2090	2090	2090	2090	0
458	20230913	131800	14700015	2090	2090	2090	2090	0
459	20230913	131700	14700015	2090	2090	2090	2090	57
460	20230913	131600	14580885	2090	2085	2090	2085	5
461	20230913	131500	14570455	2085	2085	2085	2085	0
462	20230913	131400	14570455	2085	2085	2085	2085	0
463	20230913	131300	14570455	2085	2085	2085	2085	5
464	20230913	131200	14560030	2090	2090	2090	2090	0
465	20230913	131100	14560030	2090	2090	2090	2090	0
466	20230913	131000	14560030	2090	2090	2090	2090	57
467	20230913	130900	14440900	2090	2090	2090	2090	53
468	20230913	130800	14330130	2085	2085	2085	2085	0
469	20230913	130700	14330130	2085	2085	2085	2085	0
470	20230913	130600	14330130	2085	2090	2090	2085	59
471	20230913	130500	14206845	2085	2085	2085	2085	0
472	20230913	130400	14206845	2085	2085	2085	2085	0
473	20230913	130300	14206845	2085	2085	2085	2085	0
474	20230913	130200	14206845	2085	2085	2085	2085	5
475	20230913	130100	14196420	2090	2090	2090	2090	0
476	20230913	130000	14196420	2090	2090	2090	2090	0
477	20230913	125900	14196420	2090	2090	2090	2090	48
478	20230913	125800	14096100	2090	2090	2090	2090	59
479	20230913	125700	13972790	2085	2085	2085	2085	0
480	20230913	125600	13972790	2085	2085	2085	2085	5
481	20230913	125500	13962365	2090	2090	2090	2090	66
482	20230913	125400	13824425	2085	2085	2085	2085	0
483	20230913	125300	13824425	2085	2085	2085	2085	0
484	20230913	125200	13824425	2085	2085	2085	2085	6
485	20230913	125100	13811915	2090	2090	2090	2090	45
486	20230913	125000	13717865	2090	2090	2090	2090	0
487	20230913	124900	13717865	2090	2090	2090	2090	0
488	20230913	124800	13717865	2090	2090	2090	2090	67
489	20230913	124700	13577835	2085	2085	2085	2085	4
490	20230913	124600	13569495	2085	2085	2085	2085	0
491	20230913	124500	13569495	2085	2085	2085	2085	0
492	20230913	124400	13569495	2085	2085	2085	2085	5
493	20230913	124300	13559070	2090	2090	2090	2090	0
494	20230913	124200	13559070	2090	2090	2090	2090	0
495	20230913	124100	13559070	2090	2090	2090	2090	0
496	20230913	124000	13559070	2090	2090	2090	2090	60
497	20230913	123900	13433670	2085	2085	2085	2085	0
498	20230913	123800	13433670	2085	2085	2085	2085	2
499	20230913	123700	13429500	2085	2090	2090	2085	57
500	20230913	123600	13310400	2090	2090	2090	2090	0
501	20230913	123500	13310400	2090	2090	2090	2090	0
502	20230913	123400	13310400	2090	2090	2090	2090	0
503	20230913	123300	13310400	2090	2090	2090	2090	58
504	20230913	123200	13189180	2085	2085	2085	2085	4
505	20230913	123100	13180840	2085	2085	2085	2085	0
506	20230913	123000	13180840	2085	2085	2085	2085	0
507	20230913	122900	13180840	2085	2085	2085	2085	42
508	20230913	122800	13093270	2080	2080	2080	2080	5
509	20230913	122700	13082870	2085	2085	2085	2085	0
510	20230913	122600	13082870	2085	2085	2085	2085	56
511	20230913	122500	12966110	2080	2080	2080	2080	0
512	20230913	122400	12966110	2080	2080	2080	2080	0
513	20230913	122300	12966110	2080	2080	2080	2080	5
514	20230913	122200	12955710	2085	2085	2085	2085	55
515	20230913	122100	12841035	2085	2085	2085	2085	0
516	20230913	122000	12841035	2085	2085	2085	2085	0
517	20230913	121900	12841035	2085	2085	2085	2085	57
518	20230913	121800	12722190	2080	2080	2080	2080	5
519	20230913	121700	12711790	2080	2080	2080	2080	0
520	20230913	121600	12711790	2080	2080	2080	2080	0
521	20230913	121500	12711790	2080	2080	2080	2080	4
522	20230913	121400	12703470	2085	2085	2085	2085	0
523	20230913	121300	12703470	2085	2085	2085	2085	0
524	20230913	121200	12703470	2085	2085	2085	2085	0
525	20230913	121100	12703470	2085	2085	2085	2085	65
526	20230913	121000	12567945	2085	2085	2085	2085	0
527	20230913	120900	12567945	2085	2085	2085	2085	36
528	20230913	120800	12492885	2085	2085	2085	2085	10
529	20230913	120700	12472035	2085	2085	2085	2085	0
530	20230913	120600	12472035	2085	2085	2085	2085	0
531	20230913	120500	12472035	2085	2085	2085	2085	0
532	20230913	120400	12472035	2085	2090	2090	2085	115
533	20230913	120300	12231915	2085	2085	2085	2085	6
534	20230913	120200	12219405	2090	2090	2090	2090	0
535	20230913	120100	12219405	2090	2090	2090	2090	0
536	20230913	120000	12219405	2090	2090	2090	2090	42
537	20230913	115900	12131625	2085	2085	2085	2085	5
538	20230913	115800	12121200	2085	2085	2085	2085	0
539	20230913	115700	12121200	2085	2085	2085	2085	5
540	20230913	115600	12110775	2090	2090	2090	2090	0
541	20230913	115500	12110775	2090	2090	2090	2090	0
542	20230913	115400	12110775	2090	2090	2090	2090	0
543	20230913	115300	12110775	2090	2090	2090	2090	53
544	20230913	115200	12000005	2090	2090	2090	2090	0
545	20230913	115100	12000005	2090	2090	2090	2090	22
546	20230913	115000	11954025	2090	2090	2090	2090	0
547	20230913	114900	11954025	2090	2085	2090	2085	67
548	20230913	114800	11814015	2090	2090	2090	2090	0
549	20230913	114700	11814015	2090	2090	2090	2090	0
550	20230913	114600	11814015	2090	2090	2090	2090	48
551	20230913	114500	11713695	2090	2090	2090	2090	27
552	20230913	114400	11657265	2085	2085	2085	2085	5
553	20230913	114300	11646840	2090	2090	2090	2090	0
554	20230913	114200	11646840	2090	2090	2090	2090	68
555	20230913	114100	11504720	2085	2085	2085	2085	0
556	20230913	114000	11504720	2085	2085	2085	2085	0
557	20230913	113900	11504720	2085	2085	2085	2085	4
558	20230913	113800	11496380	2090	2090	2090	2090	43
559	20230913	113700	11406510	2090	2090	2090	2090	0
560	20230913	113600	11406510	2090	2090	2090	2090	0
561	20230913	113500	11406510	2090	2090	2090	2090	69
562	20230913	113400	11262300	2085	2085	2085	2085	5
563	20230913	113300	11251875	2090	2090	2090	2090	0
564	20230913	113200	11251875	2090	2090	2090	2090	0
565	20230913	113100	11251875	2090	2085	2090	2085	3
566	20230913	113000	11245615	2085	2085	2085	2085	4
567	20230913	112900	11237275	2085	2085	2085	2085	0
568	20230913	112800	11237275	2085	2085	2085	2085	60
569	20230913	112700	11112175	2085	2085	2085	2085	5
570	20230913	112600	11101750	2090	2090	2090	2090	0
571	20230913	112500	11101750	2090	2090	2090	2090	0
572	20230913	112400	11101750	2090	2090	2090	2090	43
573	20230913	112300	11011880	2075	2075	2075	2075	0
574	20230913	112200	11011880	2075	2075	2075	2075	0
575	20230913	112100	11011880	2075	2085	2085	2075	500
576	20230913	112000	9973225	2085	2080	2085	2080	24
577	20230913	111900	9923210	2085	2085	2085	2085	0
578	20230913	111800	9923210	2085	2085	2085	2085	0
579	20230913	111700	9923210	2085	2085	2085	2085	0
580	20230913	111600	9923210	2085	2085	2085	2085	86
581	20230913	111500	9743900	2085	2085	2085	2085	5
582	20230913	111400	9733475	2090	2090	2090	2090	0
583	20230913	111300	9733475	2090	2090	2090	2090	71
584	20230913	111200	9585085	2085	2085	2085	2085	0
585	20230913	111100	9585085	2085	2085	2085	2085	0
586	20230913	111000	9585085	2085	2085	2085	2085	5
587	20230913	110900	9574660	2090	2090	2090	2090	40
588	20230913	110800	9491060	2085	2085	2085	2085	0
589	20230913	110700	9491060	2085	2085	2085	2085	0
590	20230913	110600	9491060	2085	2085	2085	2085	0
591	20230913	110500	9491060	2085	2085	2085	2085	5
592	20230913	110400	9480635	2085	2085	2085	2085	0
593	20230913	110300	9480635	2085	2085	2085	2085	0
594	20230913	110200	9480635	2085	2085	2085	2085	52
595	20230913	110100	9372215	2080	2080	2080	2080	6
596	20230913	110000	9359735	2085	2085	2085	2085	0
597	20230913	105900	9359735	2085	2085	2085	2085	0
598	20230913	105800	9359735	2085	2085	2085	2085	66
599	20230913	105700	9222125	2080	2080	2080	2080	0
600	20230913	105600	9222125	2080	2080	2080	2080	6
601	20230913	105500	9209645	2085	2085	2085	2085	45
602	20230913	105400	9115820	2080	2080	2080	2080	0
603	20230913	105300	9115820	2080	2080	2080	2080	0
604	20230913	105200	9115820	2080	2080	2080	2080	0
605	20230913	105100	9115820	2080	2085	2085	2080	66
606	20230913	105000	8978240	2085	2085	2085	2085	0
607	20230913	104900	8978240	2085	2085	2085	2085	0
608	20230913	104800	8978240	2085	2085	2085	2085	0
609	20230913	104700	8978240	2085	2085	2085	2085	52
610	20230913	104600	8869820	2080	2080	2080	2080	5
611	20230913	104500	8859420	2080	2080	2080	2080	0
612	20230913	104400	8859420	2080	2080	2080	2080	5
613	20230913	104300	8849020	2085	2085	2085	2085	0
614	20230913	104200	8849020	2085	2085	2085	2085	0
615	20230913	104100	8849020	2085	2085	2085	2085	0
616	20230913	104000	8849020	2085	2085	2085	2085	47
617	20230913	103900	8751025	2085	2085	2085	2085	43
618	20230913	103800	8661370	2080	2080	2080	2080	0
619	20230913	103700	8661370	2080	2080	2080	2080	0
620	20230913	103600	8661370	2080	2085	2085	2080	63
621	20230913	103500	8530045	2080	2080	2080	2080	0
622	20230913	103400	8530045	2080	2080	2080	2080	0
623	20230913	103300	8530045	2080	2080	2080	2080	5
624	20230913	103200	8519645	2085	2085	2085	2085	0
625	20230913	103100	8519645	2085	2085	2085	2085	0
626	20230913	103000	8519645	2085	2085	2085	2085	25
627	20230913	102900	8467520	2085	2085	2085	2085	71
628	20230913	102800	8319485	2080	2080	2080	2080	0
629	20230913	102700	8319485	2080	2080	2080	2080	5
630	20230913	102600	8309085	2085	2085	2085	2085	0
631	20230913	102500	8309085	2085	2085	2085	2085	40
632	20230913	102400	8225685	2080	2080	2080	2080	0
633	20230913	102300	8225685	2080	2080	2080	2080	0
634	20230913	102200	8225685	2080	2085	2085	2080	77
635	20230913	102100	8065170	2080	2080	2080	2080	0
636	20230913	102000	8065170	2080	2080	2080	2080	0
637	20230913	101900	8065170	2080	2080	2080	2080	0
638	20230913	101800	8065170	2080	2080	2080	2080	5
639	20230913	101700	8054770	2085	2085	2085	2085	0
640	20230913	101600	8054770	2085	2085	2085	2085	0
641	20230913	101500	8054770	2085	2085	2085	2085	0
642	20230913	101400	8054770	2085	2085	2085	2085	87
643	20230913	101300	7873375	2080	2080	2080	2080	0
644	20230913	101200	7873375	2080	2080	2080	2080	6
645	20230913	101100	7860895	2085	2085	2085	2085	51
646	20230913	101000	7754560	2080	2080	2080	2080	0
647	20230913	100900	7754560	2080	2080	2080	2080	0
648	20230913	100800	7754560	2080	2080	2080	2080	0
649	20230913	100700	7754560	2080	2085	2085	2080	73
650	20230913	100600	7602380	2080	2080	2080	2080	0
651	20230913	100500	7602380	2080	2080	2080	2080	0
652	20230913	100400	7602380	2080	2080	2080	2080	0
653	20230913	100300	7602380	2080	2080	2080	2080	5
654	20230913	100200	7591980	2085	2085	2085	2085	0
655	20230913	100100	7591980	2085	2085	2085	2085	38
656	20230913	100000	7512750	2085	2085	2085	2085	64
657	20230913	095900	7379310	2080	2080	2080	2080	0
658	20230913	095800	7379310	2080	2080	2080	2080	4
659	20230913	095700	7370990	2080	2080	2080	2080	0
660	20230913	095600	7370990	2080	2080	2080	2080	5
661	20230913	095500	7360590	2085	2085	2085	2085	0
662	20230913	095400	7360590	2085	2085	2085	2085	0
663	20230913	095300	7360590	2085	2085	2085	2085	0
664	20230913	095200	7360590	2085	2080	2085	2080	55
665	20230913	095100	7245930	2080	2080	2080	2080	0
666	20230913	095000	7245930	2080	2080	2080	2080	0
667	20230913	094900	7245930	2080	2080	2080	2080	0
668	20230913	094800	7245930	2080	2080	2080	2080	1
669	20230913	094700	7243850	2075	2075	2075	2075	0
670	20230913	094600	7243850	2075	2075	2075	2075	0
671	20230913	094500	7243850	2075	2075	2075	2075	0
672	20230913	094400	7243850	2075	2075	2075	2075	4
673	20230913	094300	7235550	2075	2075	2075	2075	0
674	20230913	094200	7235550	2075	2075	2075	2075	0
675	20230913	094100	7235550	2075	2075	2075	2075	0
676	20230913	094000	7235550	2075	2075	2075	2075	0
677	20230913	093900	7235550	2075	2075	2075	2075	0
678	20230913	093800	7235550	2075	2075	2075	2075	0
679	20230913	093700	7235550	2075	2075	2075	2075	0
680	20230913	093600	7235550	2075	2075	2075	2075	0
681	20230913	093500	7235550	2075	2075	2075	2075	0
682	20230913	093400	7235550	2075	2075	2075	2075	0
683	20230913	093300	7235550	2075	2075	2075	2075	0
684	20230913	093200	7235550	2075	2075	2075	2075	0
685	20230913	093100	7235550	2075	2075	2075	2075	0
686	20230913	093000	7235550	2075	2075	2075	2075	0
687	20230913	092900	7235550	2075	2075	2075	2075	0
688	20230913	092800	7235550	2075	2075	2075	2075	0
689	20230913	092700	7235550	2075	2075	2075	2075	500
690	20230913	092600	6198050	2070	2070	2070	2070	0
691	20230913	092500	6198050	2070	2070	2070	2070	0
692	20230913	092400	6198050	2070	2070	2070	2070	0
693	20230913	092300	6198050	2070	2070	2070	2070	2240
694	20230913	092200	1561250	2075	2075	2075	2075	0
695	20230913	092100	1561250	2075	2075	2075	2075	0
696	20230913	092000	1561250	2075	2075	2075	2075	0
697	20230913	091900	1561250	2075	2075	2075	2075	0
698	20230913	091800	1561250	2075	2075	2075	2075	0
699	20230913	091700	1561250	2075	2075	2075	2075	250
700	20230913	091600	1042500	2085	2085	2085	2085	0
701	20230913	091500	1042500	2085	2085	2085	2085	0
702	20230913	091400	1042500	2085	2085	2085	2085	0
703	20230913	091300	1042500	2085	2085	2085	2085	0
704	20230913	091200	1042500	2085	2085	2085	2085	0
705	20230913	091100	1042500	2085	2085	2085	2085	0
706	20230913	091000	1042500	2085	2085	2085	2085	500
707	20230913	090900	0	2085	2085	2085	2085	0
708	20230913	090800	0	2085	2085	2085	2085	0
709	20230913	090700	0	2085	2085	2085	2085	0
710	20230913	090600	0	2085	2085	2085	2085	0
711	20230913	090500	0	2085	2085	2085	2085	0
712	20230913	090400	0	2085	2085	2085	2085	0
713	20230913	090300	0	2085	2085	2085	2085	0
714	20230913	090200	0	2085	2085	2085	2085	0
715	20230913	090100	0	2085	2085	2085	2085	0
716	20230913	090000	0	2085	2085	2085	2085	0