KissMeData/437780/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205100	38143220	2100	2085	2100	2085	91
3	20230915	205000	38143220	2100	2100	2100	2100	0
4	20230915	204900	38143220	2100	2100	2100	2100	0
5	20230915	204800	38143220	2100	2100	2100	2100	0
6	20230915	204700	38143220	2100	2100	2100	2100	0
7	20230915	204600	38143220	2100	2100	2100	2100	0
8	20230915	204500	38143220	2100	2100	2100	2100	0
9	20230915	204400	38143220	2100	2100	2100	2100	0
10	20230915	204300	38143220	2100	2100	2100	2100	0
11	20230915	204200	38143220	2100	2100	2100	2100	0
12	20230915	204100	38143220	2100	2100	2100	2100	0
13	20230915	204000	38143220	2100	2100	2100	2100	0
14	20230915	203900	38143220	2100	2100	2100	2100	0
15	20230915	203800	38143220	2100	2100	2100	2100	0
16	20230915	203700	38143220	2100	2100	2100	2100	0
17	20230915	203600	38143220	2100	2100	2100	2100	0
18	20230915	203500	38143220	2100	2100	2100	2100	0
19	20230915	203400	38143220	2100	2100	2100	2100	0
20	20230915	203300	38143220	2100	2100	2100	2100	0
21	20230915	203200	38143220	2100	2100	2100	2100	0
22	20230915	203100	38143220	2100	2100	2100	2100	0
23	20230915	203000	38143220	2100	2100	2100	2100	0
24	20230915	202900	38143220	2100	2100	2100	2100	0
25	20230915	202800	38143220	2100	2100	2100	2100	0
26	20230915	202700	38143220	2100	2100	2100	2100	0
27	20230915	202600	38143220	2100	2100	2100	2100	0
28	20230915	202500	38143220	2100	2100	2100	2100	0
29	20230915	202400	38143220	2100	2100	2100	2100	0
30	20230915	202300	38143220	2100	2100	2100	2100	0
31	20230915	202200	38143220	2100	2100	2100	2100	0
32	20230915	202100	38143220	2100	2085	2100	2085	91
33	20230915	202000	38143220	2100	2100	2100	2100	0
34	20230915	201900	38143220	2100	2100	2100	2100	0
35	20230915	201800	38143220	2100	2100	2100	2100	0
36	20230915	201700	38143220	2100	2100	2100	2100	0
37	20230915	201600	38143220	2100	2100	2100	2100	0
38	20230915	201500	38143220	2100	2100	2100	2100	0
39	20230915	201400	38143220	2100	2100	2100	2100	0
40	20230915	201300	38143220	2100	2100	2100	2100	0
41	20230915	201200	38143220	2100	2100	2100	2100	0
42	20230915	201100	38143220	2100	2100	2100	2100	0
43	20230915	201000	38143220	2100	2100	2100	2100	0
44	20230915	200900	38143220	2100	2100	2100	2100	0
45	20230915	200800	38143220	2100	2100	2100	2100	0
46	20230915	200700	38143220	2100	2100	2100	2100	0
47	20230915	200600	38143220	2100	2100	2100	2100	0
48	20230915	200500	38143220	2100	2100	2100	2100	0
49	20230915	200400	38143220	2100	2100	2100	2100	0
50	20230915	200300	38143220	2100	2100	2100	2100	0
51	20230915	200200	38143220	2100	2100	2100	2100	0
52	20230915	200100	38143220	2100	2100	2100	2100	0
53	20230915	200000	38143220	2100	2100	2100	2100	0
54	20230915	195900	38143220	2100	2100	2100	2100	0
55	20230915	195800	38143220	2100	2100	2100	2100	0
56	20230915	195700	38143220	2100	2100	2100	2100	0
57	20230915	195600	38143220	2100	2100	2100	2100	0
58	20230915	195500	38143220	2100	2100	2100	2100	0
59	20230915	195400	38143220	2100	2100	2100	2100	0
60	20230915	195300	38143220	2100	2100	2100	2100	0
61	20230915	195200	38143220	2100	2100	2100	2100	0
62	20230915	195100	38143220	2100	2085	2100	2085	91
63	20230915	195000	38143220	2100	2100	2100	2100	0
64	20230915	194900	38143220	2100	2100	2100	2100	0
65	20230915	194800	38143220	2100	2100	2100	2100	0
66	20230915	194700	38143220	2100	2100	2100	2100	0
67	20230915	194600	38143220	2100	2100	2100	2100	0
68	20230915	194500	38143220	2100	2100	2100	2100	0
69	20230915	194400	38143220	2100	2100	2100	2100	0
70	20230915	194300	38143220	2100	2100	2100	2100	0
71	20230915	194200	38143220	2100	2100	2100	2100	0
72	20230915	194100	38143220	2100	2100	2100	2100	0
73	20230915	194000	38143220	2100	2100	2100	2100	0
74	20230915	193900	38143220	2100	2100	2100	2100	0
75	20230915	193800	38143220	2100	2100	2100	2100	0
76	20230915	193700	38143220	2100	2100	2100	2100	0
77	20230915	193600	38143220	2100	2100	2100	2100	0
78	20230915	193500	38143220	2100	2100	2100	2100	0
79	20230915	193400	38143220	2100	2100	2100	2100	0
80	20230915	193300	38143220	2100	2100	2100	2100	0
81	20230915	193200	38143220	2100	2100	2100	2100	0
82	20230915	193100	38143220	2100	2100	2100	2100	0
83	20230915	193000	38143220	2100	2100	2100	2100	0
84	20230915	192900	38143220	2100	2100	2100	2100	0
85	20230915	192800	38143220	2100	2100	2100	2100	0
86	20230915	192700	38143220	2100	2100	2100	2100	0
87	20230915	192600	38143220	2100	2100	2100	2100	0
88	20230915	192500	38143220	2100	2100	2100	2100	0
89	20230915	192400	38143220	2100	2100	2100	2100	0
90	20230915	192300	38143220	2100	2100	2100	2100	0
91	20230915	192200	38143220	2100	2100	2100	2100	0
92	20230915	192100	38143220	2100	2085	2100	2085	91
93	20230915	192000	38143220	2100	2100	2100	2100	0
94	20230915	191900	38143220	2100	2100	2100	2100	0
95	20230915	191800	38143220	2100	2100	2100	2100	0
96	20230915	191700	38143220	2100	2100	2100	2100	0
97	20230915	191600	38143220	2100	2100	2100	2100	0
98	20230915	191500	38143220	2100	2100	2100	2100	0
99	20230915	191400	38143220	2100	2100	2100	2100	0
100	20230915	191300	38143220	2100	2100	2100	2100	0
101	20230915	191200	38143220	2100	2100	2100	2100	0
102	20230915	191100	38143220	2100	2100	2100	2100	0
103	20230915	191000	38143220	2100	2100	2100	2100	0
104	20230915	190900	38143220	2100	2100	2100	2100	0
105	20230915	190800	38143220	2100	2100	2100	2100	0
106	20230915	190700	38143220	2100	2100	2100	2100	0
107	20230915	190600	38143220	2100	2100	2100	2100	0
108	20230915	190500	38143220	2100	2100	2100	2100	0
109	20230915	190400	38143220	2100	2100	2100	2100	0
110	20230915	190300	38143220	2100	2100	2100	2100	0
111	20230915	190200	38143220	2100	2100	2100	2100	0
112	20230915	190100	38143220	2100	2100	2100	2100	0
113	20230915	190000	38143220	2100	2100	2100	2100	0
114	20230915	185900	38143220	2100	2100	2100	2100	0
115	20230915	185800	38143220	2100	2100	2100	2100	0
116	20230915	185700	38143220	2100	2100	2100	2100	0
117	20230915	185600	38143220	2100	2100	2100	2100	0
118	20230915	185500	38143220	2100	2100	2100	2100	0
119	20230915	185400	38143220	2100	2100	2100	2100	0
120	20230915	185300	38143220	2100	2100	2100	2100	0
121	20230915	185200	38143220	2100	2100	2100	2100	0
122	20230915	185100	38143220	2100	2085	2100	2085	91
123	20230915	185000	38143220	2100	2100	2100	2100	0
124	20230915	184900	38143220	2100	2100	2100	2100	0
125	20230915	184800	38143220	2100	2100	2100	2100	0
126	20230915	184700	38143220	2100	2100	2100	2100	0
127	20230915	184600	38143220	2100	2100	2100	2100	0
128	20230915	184500	38143220	2100	2100	2100	2100	0
129	20230915	184400	38143220	2100	2100	2100	2100	0
130	20230915	184300	38143220	2100	2100	2100	2100	0
131	20230915	184200	38143220	2100	2100	2100	2100	0
132	20230915	184100	38143220	2100	2100	2100	2100	0
133	20230915	184000	38143220	2100	2100	2100	2100	0
134	20230915	183900	38143220	2100	2100	2100	2100	0
135	20230915	183800	38143220	2100	2100	2100	2100	0
136	20230915	183700	38143220	2100	2100	2100	2100	0
137	20230915	183600	38143220	2100	2100	2100	2100	0
138	20230915	183500	38143220	2100	2100	2100	2100	0
139	20230915	183400	38143220	2100	2100	2100	2100	0
140	20230915	183300	38143220	2100	2100	2100	2100	0
141	20230915	183200	38143220	2100	2100	2100	2100	0
142	20230915	183100	38143220	2100	2100	2100	2100	0
143	20230915	183000	38143220	2100	2100	2100	2100	0
144	20230915	182900	38143220	2100	2100	2100	2100	0
145	20230915	182800	38143220	2100	2100	2100	2100	0
146	20230915	182700	38143220	2100	2100	2100	2100	0
147	20230915	182600	38143220	2100	2100	2100	2100	0
148	20230915	182500	38143220	2100	2100	2100	2100	0
149	20230915	182400	38143220	2100	2100	2100	2100	0
150	20230915	182300	38143220	2100	2100	2100	2100	0
151	20230915	182200	38143220	2100	2100	2100	2100	0
152	20230915	182100	38143220	2100	2085	2100	2085	91
153	20230915	182000	38143220	2100	2100	2100	2100	0
154	20230915	181900	38143220	2100	2100	2100	2100	0
155	20230915	181800	38143220	2100	2100	2100	2100	0
156	20230915	181700	38143220	2100	2100	2100	2100	0
157	20230915	181600	38143220	2100	2100	2100	2100	0
158	20230915	181500	38143220	2100	2100	2100	2100	0
159	20230915	181400	38143220	2100	2100	2100	2100	0
160	20230915	181300	38143220	2100	2100	2100	2100	0
161	20230915	181200	38143220	2100	2100	2100	2100	0
162	20230915	181100	38143220	2100	2100	2100	2100	0
163	20230915	181000	38143220	2100	2100	2100	2100	0
164	20230915	180900	38143220	2100	2100	2100	2100	0
165	20230915	180800	38143220	2100	2100	2100	2100	0
166	20230915	180700	38143220	2100	2100	2100	2100	0
167	20230915	180600	38143220	2100	2100	2100	2100	0
168	20230915	180500	38143220	2100	2100	2100	2100	0
169	20230915	180400	38143220	2100	2100	2100	2100	0
170	20230915	180300	38143220	2100	2100	2100	2100	0
171	20230915	180200	38143220	2100	2100	2100	2100	0
172	20230915	180100	38143220	2100	2100	2100	2100	0
173	20230915	180000	38143220	2100	2100	2100	2100	0
174	20230915	175900	38143220	2100	2100	2100	2100	0
175	20230915	175800	38143220	2100	2100	2100	2100	0
176	20230915	175700	38143220	2100	2100	2100	2100	0
177	20230915	175600	38143220	2100	2100	2100	2100	0
178	20230915	175500	38143220	2100	2100	2100	2100	0
179	20230915	175400	38143220	2100	2100	2100	2100	0
180	20230915	175300	38143220	2100	2100	2100	2100	0
181	20230915	175200	38143220	2100	2100	2100	2100	0
182	20230915	175100	38143220	2100	2085	2100	2085	91
183	20230915	175000	38143220	2100	2100	2100	2100	0
184	20230915	174900	38143220	2100	2100	2100	2100	0
185	20230915	174800	38143220	2100	2100	2100	2100	0
186	20230915	174700	38143220	2100	2100	2100	2100	0
187	20230915	174600	38143220	2100	2100	2100	2100	0
188	20230915	174500	38143220	2100	2100	2100	2100	0
189	20230915	174400	38143220	2100	2100	2100	2100	0
190	20230915	174300	38143220	2100	2100	2100	2100	0
191	20230915	174200	38143220	2100	2100	2100	2100	0
192	20230915	174100	38143220	2100	2100	2100	2100	0
193	20230915	174000	38143220	2100	2100	2100	2100	0
194	20230915	173900	38143220	2100	2100	2100	2100	0
195	20230915	173800	38143220	2100	2100	2100	2100	0
196	20230915	173700	38143220	2100	2100	2100	2100	0
197	20230915	173600	38143220	2100	2100	2100	2100	0
198	20230915	173500	38143220	2100	2100	2100	2100	0
199	20230915	173400	38143220	2100	2100	2100	2100	0
200	20230915	173300	38143220	2100	2100	2100	2100	0
201	20230915	173200	38143220	2100	2100	2100	2100	0
202	20230915	173100	38143220	2100	2100	2100	2100	0
203	20230915	173000	38143220	2100	2100	2100	2100	0
204	20230915	172900	38143220	2100	2100	2100	2100	0
205	20230915	172800	38143220	2100	2100	2100	2100	0
206	20230915	172700	38143220	2100	2100	2100	2100	0
207	20230915	172600	38143220	2100	2100	2100	2100	0
208	20230915	172500	38143220	2100	2100	2100	2100	0
209	20230915	172400	38143220	2100	2100	2100	2100	0
210	20230915	172300	38143220	2100	2100	2100	2100	0
211	20230915	172200	38143220	2100	2100	2100	2100	0
212	20230915	172100	38143220	2100	2085	2100	2085	91
213	20230915	172000	38143220	2100	2100	2100	2100	0
214	20230915	171900	38143220	2100	2100	2100	2100	0
215	20230915	171800	38143220	2100	2100	2100	2100	0
216	20230915	171700	38143220	2100	2100	2100	2100	0
217	20230915	171600	38143220	2100	2100	2100	2100	0
218	20230915	171500	38143220	2100	2100	2100	2100	0
219	20230915	171400	38143220	2100	2100	2100	2100	0
220	20230915	171300	38143220	2100	2100	2100	2100	0
221	20230915	171200	38143220	2100	2100	2100	2100	0
222	20230915	171100	38143220	2100	2100	2100	2100	0
223	20230915	171000	38143220	2100	2100	2100	2100	0
224	20230915	170900	38143220	2100	2100	2100	2100	0
225	20230915	170800	38143220	2100	2100	2100	2100	0
226	20230915	170700	38143220	2100	2100	2100	2100	0
227	20230915	170600	38143220	2100	2100	2100	2100	0
228	20230915	170500	38143220	2100	2100	2100	2100	0
229	20230915	170400	38143220	2100	2100	2100	2100	0
230	20230915	170300	38143220	2100	2100	2100	2100	0
231	20230915	170200	38143220	2100	2100	2100	2100	0
232	20230915	170100	38143220	2100	2100	2100	2100	0
233	20230915	170000	38143220	2100	2100	2100	2100	0
234	20230915	165900	38143220	2100	2100	2100	2100	0
235	20230915	165800	38143220	2100	2100	2100	2100	0
236	20230915	165700	38143220	2100	2100	2100	2100	0
237	20230915	165600	38143220	2100	2100	2100	2100	0
238	20230915	165500	38143220	2100	2100	2100	2100	0
239	20230915	165400	38143220	2100	2100	2100	2100	0
240	20230915	165300	38143220	2100	2100	2100	2100	0
241	20230915	165200	38143220	2100	2100	2100	2100	0
242	20230915	165100	38143220	2100	2085	2100	2085	91
243	20230915	165000	38143220	2100	2100	2100	2100	0
244	20230915	164900	38143220	2100	2100	2100	2100	0
245	20230915	164800	38143220	2100	2100	2100	2100	0
246	20230915	164700	38143220	2100	2100	2100	2100	0
247	20230915	164600	38143220	2100	2100	2100	2100	0
248	20230915	164500	38143220	2100	2100	2100	2100	0
249	20230915	164400	38143220	2100	2100	2100	2100	0
250	20230915	164300	38143220	2100	2100	2100	2100	0
251	20230915	164200	38143220	2100	2100	2100	2100	0
252	20230915	164100	38143220	2100	2100	2100	2100	0
253	20230915	164000	38143220	2100	2100	2100	2100	0
254	20230915	163900	38143220	2100	2100	2100	2100	0
255	20230915	163800	38143220	2100	2100	2100	2100	0
256	20230915	163700	38143220	2100	2100	2100	2100	0
257	20230915	163600	38143220	2100	2100	2100	2100	0
258	20230915	163500	38143220	2100	2100	2100	2100	0
259	20230915	163400	38143220	2100	2100	2100	2100	0
260	20230915	163300	38143220	2100	2100	2100	2100	0
261	20230915	163200	38143220	2100	2100	2100	2100	0
262	20230915	163100	38143220	2100	2100	2100	2100	0
263	20230915	163000	38143220	2100	2100	2100	2100	0
264	20230915	162900	38143220	2100	2100	2100	2100	0
265	20230915	162800	38143220	2100	2100	2100	2100	0
266	20230915	162700	38143220	2100	2100	2100	2100	0
267	20230915	162600	38143220	2100	2100	2100	2100	0
268	20230915	162500	38143220	2100	2100	2100	2100	0
269	20230915	162400	38143220	2100	2100	2100	2100	0
270	20230915	162300	38143220	2100	2100	2100	2100	0
271	20230915	162200	38143220	2100	2100	2100	2100	0
272	20230915	162100	38143220	2100	2085	2100	2085	91
273	20230915	162000	38143220	2100	2100	2100	2100	0
274	20230915	161900	38143220	2100	2100	2100	2100	0
275	20230915	161800	38143220	2100	2100	2100	2100	0
276	20230915	161700	38143220	2100	2100	2100	2100	0
277	20230915	161600	38143220	2100	2100	2100	2100	0
278	20230915	161500	38143220	2100	2100	2100	2100	0
279	20230915	161400	38143220	2100	2100	2100	2100	0
280	20230915	161300	38143220	2100	2100	2100	2100	0
281	20230915	161200	38143220	2100	2100	2100	2100	0
282	20230915	161100	38143220	2100	2100	2100	2100	0
283	20230915	161000	38143220	2100	2100	2100	2100	0
284	20230915	160900	38143220	2100	2100	2100	2100	0
285	20230915	160800	38143220	2100	2100	2100	2100	0
286	20230915	160700	38143220	2100	2100	2100	2100	0
287	20230915	160600	38143220	2100	2100	2100	2100	0
288	20230915	160500	38143220	2100	2100	2100	2100	0
289	20230915	160400	38143220	2100	2100	2100	2100	0
290	20230915	160300	38143220	2100	2100	2100	2100	0
291	20230915	160200	38143220	2100	2100	2100	2100	0
292	20230915	160100	38143220	2100	2100	2100	2100	0
293	20230915	160000	38143220	2100	2100	2100	2100	0
294	20230915	155900	38143220	2100	2100	2100	2100	0
295	20230915	155800	38143220	2100	2100	2100	2100	0
296	20230915	155700	38143220	2100	2100	2100	2100	0
297	20230915	155600	38143220	2100	2100	2100	2100	0
298	20230915	155500	38143220	2100	2100	2100	2100	0
299	20230915	155400	38143220	2100	2100	2100	2100	0
300	20230915	155300	38143220	2100	2100	2100	2100	0
301	20230915	155200	38143220	2100	2100	2100	2100	0
302	20230915	155100	38143220	2100	2085	2100	2085	91
303	20230915	155000	38143220	2100	2100	2100	2100	0
304	20230915	154900	38143220	2100	2100	2100	2100	0
305	20230915	154800	38143220	2100	2100	2100	2100	0
306	20230915	154700	38143220	2100	2100	2100	2100	0
307	20230915	154600	38143220	2100	2100	2100	2100	0
308	20230915	154500	38143220	2100	2100	2100	2100	0
309	20230915	154400	38143220	2100	2100	2100	2100	0
310	20230915	154300	38143220	2100	2100	2100	2100	0
311	20230915	154200	38143220	2100	2100	2100	2100	0
312	20230915	154100	38143220	2100	2100	2100	2100	0
313	20230915	154000	38143220	2100	2100	2100	2100	0
314	20230915	153900	38143220	2100	2100	2100	2100	0
315	20230915	153800	38143220	2100	2100	2100	2100	0
316	20230915	153700	38143220	2100	2100	2100	2100	0
317	20230915	153600	38143220	2100	2100	2100	2100	0
318	20230915	153500	38143220	2100	2100	2100	2100	0
319	20230915	153400	38143220	2100	2100	2100	2100	0
320	20230915	153300	38143220	2100	2100	2100	2100	0
321	20230915	153200	38143220	2100	2100	2100	2100	0
322	20230915	153100	38143220	2100	2100	2100	2100	0
323	20230915	153000	38143220	2100	2100	2100	2100	0
324	20230915	152900	38143220	2100	2100	2100	2100	0
325	20230915	152800	38143220	2100	2100	2100	2100	0
326	20230915	152700	38143220	2100	2100	2100	2100	0
327	20230915	152600	38143220	2100	2100	2100	2100	0
328	20230915	152500	38143220	2100	2100	2100	2100	0
329	20230915	152400	38143220	2100	2100	2100	2100	0
330	20230915	152300	38143220	2100	2100	2100	2100	0
331	20230915	152200	38143220	2100	2100	2100	2100	0
332	20230915	152100	38143220	2100	2100	2100	2100	0
333	20230915	152000	38143220	2100	2100	2100	2100	0
334	20230915	151900	38143220	2100	2100	2100	2100	0
335	20230915	151800	38143220	2100	2100	2100	2100	0
336	20230915	151700	38143220	2100	2085	2100	2085	91
337	20230915	151600	37952330	2085	2085	2085	2085	0
338	20230915	151500	37952330	2085	2090	2090	2085	13
339	20230915	151400	37925210	2085	2085	2085	2085	0
340	20230915	151300	37925210	2085	2100	2100	2085	76
341	20230915	151200	37765805	2085	2090	2090	2085	13
342	20230915	151100	37738645	2085	2085	2085	2085	0
343	20230915	151000	37738645	2085	2100	2100	2085	214
344	20230915	150900	37289455	2100	2085	2100	2085	96
345	20230915	150800	37088050	2085	2085	2085	2085	20
346	20230915	150700	37046350	2085	2085	2085	2085	13
347	20230915	150600	37019245	2085	2085	2085	2085	14
348	20230915	150500	36990055	2100	2100	2100	2100	63
349	20230915	150400	36857755	2085	2085	2085	2085	13
350	20230915	150300	36830650	2085	2085	2085	2085	1143
351	20230915	150200	34447495	2100	2100	2100	2100	69
352	20230915	150100	34302595	2085	2085	2085	2085	14
353	20230915	150000	34273405	2085	2085	2085	2085	60
354	20230915	145900	34148305	2085	2085	2085	2085	0
355	20230915	145800	34148305	2085	2100	2100	2085	90
356	20230915	145700	33959500	2085	2085	2085	2085	14
357	20230915	145600	33930310	2085	2085	2085	2085	48
358	20230915	145500	33830230	2085	2085	2085	2085	13
359	20230915	145400	33803125	2100	2085	2100	2085	88
360	20230915	145300	33618520	2095	2095	2095	2095	48
361	20230915	145200	33517960	2095	2095	2095	2095	17
362	20230915	145100	33482345	2095	2095	2095	2095	17
363	20230915	145000	33446730	2095	2090	2095	2085	49
364	20230915	144900	33344535	2085	2085	2085	2085	61
365	20230915	144800	33217350	2085	2085	2085	2085	0
366	20230915	144700	33217350	2085	2100	2100	2085	79
367	20230915	144600	33051660	2085	2085	2085	2085	61
368	20230915	144500	32924475	2085	2085	2085	2085	0
369	20230915	144400	32924475	2085	2085	2085	2085	13
370	20230915	144300	32897370	2100	2085	2100	2085	96
371	20230915	144200	32695980	2085	2085	2085	2085	0
372	20230915	144100	32695980	2085	2085	2085	2085	61
373	20230915	144000	32568795	2085	2085	2085	2085	13
374	20230915	143900	32541690	2100	2100	2100	2100	67
375	20230915	143800	32400990	2085	2085	2085	2085	61
376	20230915	143700	32273805	2085	2085	2085	2085	13
377	20230915	143600	32246700	2100	2100	2100	2100	70
378	20230915	143500	32099700	2085	2085	2085	2085	61
379	20230915	143400	31972515	2085	2085	2085	2085	14
380	20230915	143300	31943325	2085	2085	2085	2085	0
381	20230915	143200	31943325	2085	2100	2100	2085	136
382	20230915	143100	31658625	2085	2085	2085	2085	13
383	20230915	143000	31631520	2085	2085	2085	2085	0
384	20230915	142900	31631520	2085	2085	2085	2085	61
385	20230915	142800	31504335	2100	2085	2100	2085	79
386	20230915	142700	31338630	2085	2085	2085	2085	0
387	20230915	142600	31338630	2085	2085	2085	2085	60
388	20230915	142500	31213530	2085	2085	2085	2085	14
389	20230915	142400	31184340	2100	2100	2100	2100	64
390	20230915	142300	31049940	2085	2085	2085	2085	60
391	20230915	142200	30924840	2085	2085	2085	2085	0
392	20230915	142100	30924840	2085	2100	2100	2085	75
393	20230915	142000	30767535	2085	2090	2090	2085	62
394	20230915	141900	30638240	2085	2085	2085	2085	48
395	20230915	141800	30538160	2085	2085	2085	2085	13
396	20230915	141700	30511055	2100	2085	2100	2085	85
397	20230915	141600	30332750	2085	2085	2085	2085	0
398	20230915	141500	30332750	2085	2085	2085	2085	13
399	20230915	141400	30305645	2085	2085	2085	2085	61
400	20230915	141300	30178460	2100	2100	2100	2100	78
401	20230915	141200	30014660	2085	2085	2090	2085	25
402	20230915	141100	29962525	2090	2090	2090	2090	48
403	20230915	141000	29862205	2090	2090	2090	2090	19
404	20230915	140900	29822495	2085	2085	2085	2085	14
405	20230915	140800	29793305	2085	2085	2085	2085	60
406	20230915	140700	29668205	2085	2085	2085	2085	0
407	20230915	140600	29668205	2085	2090	2090	2085	93
408	20230915	140500	29473900	2090	2090	2090	2090	439
409	20230915	140400	28556390	2090	2090	2090	2090	0
410	20230915	140300	28556390	2090	2090	2090	2090	60
411	20230915	140200	28430990	2100	2090	2100	2090	80
412	20230915	140100	28263120	2090	2090	2090	2090	0
413	20230915	140000	28263120	2090	2090	2090	2090	14
414	20230915	135900	28233860	2090	2090	2090	2090	88
415	20230915	135800	28049940	2100	2100	2100	2100	73
416	20230915	135700	27896640	2090	2090	2090	2090	13
417	20230915	135600	27869470	2090	2090	2090	2090	61
418	20230915	135500	27741980	2100	2100	2100	2100	65
419	20230915	135400	27605480	2090	2090	2090	2090	13
420	20230915	135300	27578310	2090	2090	2090	2090	48
421	20230915	135200	27477990	2090	2090	2090	2090	13
422	20230915	135100	27450820	2100	2090	2100	2090	81
423	20230915	135000	27280860	2090	2090	2090	2090	47
424	20230915	134900	27182630	2090	2090	2090	2090	13
425	20230915	134800	27155460	2090	2090	2090	2090	13
426	20230915	134700	27128290	2100	2090	2100	2090	110
427	20230915	134600	26897770	2090	2090	2090	2090	14
428	20230915	134500	26868510	2090	2090	2090	2090	60
429	20230915	134400	26743110	2100	2100	2100	2100	62
430	20230915	134300	26612910	2090	2090	2090	2090	13
431	20230915	134200	26585740	2090	2090	2090	2090	14
432	20230915	134100	26556480	2090	2090	2090	2090	48
433	20230915	134000	26456160	2090	2100	2100	2090	89
434	20230915	133900	26269390	2090	2090	2090	2090	13
435	20230915	133800	26242220	2090	2090	2090	2090	48
436	20230915	133700	26141900	2090	2090	2090	2090	14
437	20230915	133600	26112640	2100	2090	2100	2090	87
438	20230915	133500	25930070	2090	2090	2090	2090	48
439	20230915	133400	25829750	2090	2090	2090	2090	13
440	20230915	133300	25802580	2090	2090	2090	2090	14
441	20230915	133200	25773320	2100	2090	2100	2090	127
442	20230915	133100	25507090	2090	2090	2090	2090	13
443	20230915	133000	25479920	2090	2090	2090	2090	61
444	20230915	132900	25352430	2100	2100	2100	2100	62
445	20230915	132800	25222230	2090	2090	2090	2090	14
446	20230915	132700	25192970	2090	2090	2090	2090	0
447	20230915	132600	25192970	2090	2090	2090	2090	60
448	20230915	132500	25067570	2090	2100	2100	2090	91
449	20230915	132400	24876600	2090	2090	2090	2090	48
450	20230915	132300	24776280	2090	2090	2090	2090	14
451	20230915	132200	24747020	2100	2100	2100	2100	0
452	20230915	132100	24747020	2100	2090	2100	2090	130
453	20230915	132000	24474500	2090	2090	2090	2090	914
454	20230915	131900	22564240	2100	2100	2100	2100	0
455	20230915	131800	22564240	2100	2100	2100	2100	0
456	20230915	131700	22564240	2100	2090	2100	2090	109
457	20230915	131600	22335810	2085	2085	2085	2085	34
458	20230915	131500	22264920	2090	2095	2095	2090	14
459	20230915	131400	22235635	2100	2105	2105	2100	70
460	20230915	131300	22088310	2085	2085	2085	2085	47
461	20230915	131200	21990315	2105	2105	2105	2105	0
462	20230915	131100	21990315	2105	2105	2105	2105	0
463	20230915	131000	21990315	2105	2105	2105	2105	66
464	20230915	130900	21851385	2085	2085	2085	2085	16
465	20230915	130800	21818025	2090	2090	2090	2090	31
466	20230915	130700	21753235	2090	2090	2090	2090	0
467	20230915	130600	21753235	2090	2090	2090	2090	45
468	20230915	130500	21659185	2100	2100	2100	2100	5
469	20230915	130400	21648685	2100	2100	2100	2100	3
470	20230915	130300	21642385	2100	2100	2100	2100	54
471	20230915	130200	21528985	2085	2085	2085	2085	48
472	20230915	130100	21428905	2085	2085	2085	2085	0
473	20230915	130000	21428905	2085	2085	2085	2085	47
474	20230915	125900	21330910	2090	2090	2090	2090	74
475	20230915	125800	21176250	2085	2085	2085	2085	0
476	20230915	125700	21176250	2085	2085	2085	2085	47
477	20230915	125600	21078255	2090	2090	2090	2090	0
478	20230915	125500	21078255	2090	2090	2090	2090	63
479	20230915	125400	20946585	2085	2085	2085	2085	48
480	20230915	125300	20846505	2090	2090	2090	2090	0
481	20230915	125200	20846505	2090	2090	2090	2090	0
482	20230915	125100	20846505	2090	2090	2090	2090	78
483	20230915	125000	20683485	2100	2100	2100	2100	0
484	20230915	124900	20683485	2100	2100	2100	2100	0
485	20230915	124800	20683485	2100	2100	2100	2100	77
486	20230915	124700	20521785	2085	2085	2085	2085	47
487	20230915	124600	20423790	2085	2085	2085	2085	0
488	20230915	124500	20423790	2085	2085	2085	2085	35
489	20230915	124400	20350815	2095	2095	2095	2095	61
490	20230915	124300	20223020	2085	2085	2085	2085	0
491	20230915	124200	20223020	2085	2085	2085	2085	48
492	20230915	124100	20122940	2095	2095	2095	2095	0
493	20230915	124000	20122940	2095	2095	2095	2095	88
494	20230915	123900	19938580	2090	2090	2090	2090	48
495	20230915	123800	19838260	2100	2100	2100	2100	0
496	20230915	123700	19838260	2100	2100	2100	2100	80
497	20230915	123600	19670260	2090	2090	2090	2090	47
498	20230915	123500	19572030	2100	2100	2100	2100	0
499	20230915	123400	19572030	2100	2100	2100	2100	0
500	20230915	123300	19572030	2100	2100	2100	2100	74
501	20230915	123200	19416630	2090	2090	2090	2090	47
502	20230915	123100	19318400	2090	2090	2090	2090	57
503	20230915	123000	19199270	2090	2090	2090	2090	47
504	20230915	122900	19101040	2100	2090	2100	2090	125
505	20230915	122800	18838990	2085	2085	2085	2085	48
506	20230915	122700	18738910	2100	2100	2100	2100	0
507	20230915	122600	18738910	2100	2100	2100	2100	0
508	20230915	122500	18738910	2100	2085	2100	2085	128
509	20230915	122400	18470815	2100	2100	2100	2100	0
510	20230915	122300	18470815	2100	2100	2100	2100	0
511	20230915	122200	18470815	2100	2100	2100	2100	62
512	20230915	122100	18340615	2085	2085	2085	2085	27
513	20230915	122000	18284320	2095	2095	2095	2095	22
514	20230915	121900	18238230	2095	2095	2095	2095	1
515	20230915	121800	18236135	2095	2095	2095	2095	47
516	20230915	121700	18137670	2100	2100	2100	2100	0
517	20230915	121600	18137670	2100	2100	2100	2100	0
518	20230915	121500	18137670	2100	2100	2100	2100	0
519	20230915	121400	18137670	2100	2085	2100	2085	123
520	20230915	121300	17880090	2085	2085	2085	2085	47
521	20230915	121200	17782095	2100	2100	2100	2100	0
522	20230915	121100	17782095	2100	2100	2100	2100	67
523	20230915	121000	17641395	2085	2085	2085	2085	47
524	20230915	120900	17543400	2100	2100	2100	2100	0
525	20230915	120800	17543400	2100	2100	2100	2100	0
526	20230915	120700	17543400	2100	2100	2100	2100	82
527	20230915	120600	17371200	2085	2085	2085	2085	33
528	20230915	120500	17302395	2095	2095	2095	2095	15
529	20230915	120400	17270970	2095	2095	2095	2095	0
530	20230915	120300	17270970	2095	2095	2095	2095	47
531	20230915	120200	17172505	2100	2100	2100	2100	0
532	20230915	120100	17172505	2100	2100	2100	2100	0
533	20230915	120000	17172505	2100	2100	2100	2100	0
534	20230915	115900	17172505	2100	2085	2100	2085	108
535	20230915	115800	16946425	2085	2085	2085	2085	48
536	20230915	115700	16846345	2100	2100	2100	2100	0
537	20230915	115600	16846345	2100	2100	2100	2100	67
538	20230915	115500	16705645	2085	2085	2085	2085	47
539	20230915	115400	16607650	2100	2100	2100	2100	0
540	20230915	115300	16607650	2100	2100	2100	2100	0
541	20230915	115200	16607650	2100	2085	2100	2085	109
542	20230915	115100	16379455	2100	2100	2100	2100	0
543	20230915	115000	16379455	2100	2100	2100	2100	0
544	20230915	114900	16379455	2100	2100	2100	2100	0
545	20230915	114800	16379455	2100	2095	2100	2095	317
546	20230915	114700	15713990	2100	2100	2100	2100	0
547	20230915	114600	15713990	2100	2100	2100	2100	0
548	20230915	114500	15713990	2100	2100	2100	2100	0
549	20230915	114400	15713990	2100	2085	2100	2085	130
550	20230915	114300	15441710	2085	2085	2085	2085	48
551	20230915	114200	15341630	2100	2100	2100	2100	0
552	20230915	114100	15341630	2100	2100	2100	2100	74
553	20230915	114000	15186230	2085	2085	2085	2085	0
554	20230915	113900	15186230	2085	2090	2090	2085	3
555	20230915	113800	15179965	2095	2095	2095	2095	44
556	20230915	113700	15087785	2095	2095	2095	2095	16
557	20230915	113600	15054265	2085	2090	2090	2085	48
558	20230915	113500	14954180	2095	2095	2095	2095	0
559	20230915	113400	14954180	2095	2095	2095	2095	0
560	20230915	113300	14954180	2095	2095	2095	2095	84
561	20230915	113200	14778200	2095	2095	2095	2095	48
562	20230915	113100	14677640	2095	2095	2095	2095	0
563	20230915	113000	14677640	2095	2095	2095	2095	23
564	20230915	112900	14629455	2095	2095	2095	2095	24
565	20230915	112800	14579175	2095	2095	2095	2095	0
566	20230915	112700	14579175	2095	2095	2095	2095	0
567	20230915	112600	14579175	2095	2095	2095	2095	51
568	20230915	112500	14472330	2090	2090	2090	2090	0
569	20230915	112400	14472330	2090	2090	2090	2090	299
570	20230915	112300	13847420	2095	2095	2095	2095	24
571	20230915	112200	13797140	2095	2095	2095	2095	55
572	20230915	112100	13681915	2085	2085	2085	2085	47
573	20230915	112000	13583920	2095	2095	2095	2095	0
574	20230915	111900	13583920	2095	2095	2095	2095	0
575	20230915	111800	13583920	2095	2090	2095	2085	127
576	20230915	111700	13318165	2095	2095	2095	2095	150
577	20230915	111600	13003915	2095	2095	2095	2095	0
578	20230915	111500	13003915	2095	2095	2095	2095	67
579	20230915	111400	12863550	2090	2090	2090	2090	47
580	20230915	111300	12765320	2090	2090	2090	2090	0
581	20230915	111200	12765320	2090	2090	2090	2090	328
582	20230915	111100	12079800	2095	2095	2095	2095	67
583	20230915	111000	11939435	2090	2090	2090	2090	0
584	20230915	110900	11939435	2090	2090	2090	2090	47
585	20230915	110800	11841205	2095	2095	2095	2095	0
586	20230915	110700	11841205	2095	2095	2095	2095	72
587	20230915	110600	11690365	2090	2090	2090	2090	48
588	20230915	110500	11590045	2095	2095	2095	2095	0
589	20230915	110400	11590045	2095	2095	2095	2095	73
590	20230915	110300	11437110	2090	2090	2090	2090	0
591	20230915	110200	11437110	2090	2090	2090	2090	272
592	20230915	110100	10868630	2095	2095	2095	2095	0
593	20230915	110000	10868630	2095	2095	2095	2095	76
594	20230915	105900	10709410	2090	2090	2090	2090	48
595	20230915	105800	10609090	2090	2090	2090	2090	0
596	20230915	105700	10609090	2090	2090	2090	2090	0
597	20230915	105600	10609090	2090	2090	2090	2090	47
598	20230915	105500	10510860	2090	2090	2090	2090	0
599	20230915	105400	10510860	2090	2090	2090	2090	0
600	20230915	105300	10510860	2090	2090	2090	2090	48
601	20230915	105200	10410540	2090	2090	2090	2090	0
602	20230915	105100	10410540	2090	2090	2090	2090	28
603	20230915	105000	10352020	2090	2090	2090	2090	128
604	20230915	104900	10084500	2090	2090	2090	2090	0
605	20230915	104800	10084500	2090	2090	2090	2090	0
606	20230915	104700	10084500	2090	2090	2090	2090	48
607	20230915	104600	9984180	2090	2090	2090	2090	0
608	20230915	104500	9984180	2090	2090	2090	2090	0
609	20230915	104400	9984180	2090	2090	2090	2090	47
610	20230915	104300	9885950	2090	2090	2090	2090	0
611	20230915	104200	9885950	2090	2090	2090	2090	0
612	20230915	104100	9885950	2090	2090	2090	2090	48
613	20230915	104000	9785630	2090	2090	2090	2090	0
614	20230915	103900	9785630	2090	2090	2090	2090	0
615	20230915	103800	9785630	2090	2090	2090	2090	48
616	20230915	103700	9685310	2090	2090	2090	2090	0
617	20230915	103600	9685310	2090	2090	2090	2090	47
618	20230915	103500	9587080	2100	2100	2100	2100	0
619	20230915	103400	9587080	2100	2100	2100	2100	500
620	20230915	103300	8537080	2090	2090	2090	2090	28
621	20230915	103200	8478560	2090	2090	2090	2090	48
622	20230915	103100	8378240	2090	2090	2090	2090	0
623	20230915	103000	8378240	2090	2090	2090	2090	0
624	20230915	102900	8378240	2090	2090	2090	2090	48
625	20230915	102800	8277920	2090	2090	2090	2090	0
626	20230915	102700	8277920	2090	2090	2090	2090	0
627	20230915	102600	8277920	2090	2090	2090	2090	48
628	20230915	102500	8177600	2090	2090	2090	2090	0
629	20230915	102400	8177600	2090	2090	2090	2090	0
630	20230915	102300	8177600	2090	2090	2090	2090	48
631	20230915	102200	8077280	2090	2090	2090	2090	0
632	20230915	102100	8077280	2090	2090	2090	2090	28
633	20230915	102000	8018760	2090	2095	2095	2090	48
634	20230915	101900	7918390	2090	2090	2090	2090	0
635	20230915	101800	7918390	2090	2090	2090	2090	0
636	20230915	101700	7918390	2090	2090	2090	2090	47
637	20230915	101600	7820160	2090	2090	2090	2090	0
638	20230915	101500	7820160	2090	2090	2090	2090	0
639	20230915	101400	7820160	2090	2090	2090	2090	76
640	20230915	101300	7661320	2090	2090	2090	2090	0
641	20230915	101200	7661320	2090	2090	2090	2090	0
642	20230915	101100	7661320	2090	2090	2090	2090	47
643	20230915	101000	7563090	2090	2090	2090	2090	0
644	20230915	100900	7563090	2090	2095	2095	2090	47
645	20230915	100800	7464630	2100	2100	2100	2100	0
646	20230915	100700	7464630	2100	2100	2100	2100	0
647	20230915	100600	7464630	2100	2100	2100	2100	48
648	20230915	100500	7363830	2105	2105	2105	2105	0
649	20230915	100400	7363830	2105	2095	2105	2095	2053
650	20230915	100300	3052520	2090	2090	2090	2090	0
651	20230915	100200	3052520	2090	2090	2090	2090	47
652	20230915	100100	2954290	2090	2090	2090	2090	30
653	20230915	100000	2891590	2090	2090	2090	2090	0
654	20230915	095900	2891590	2090	2090	2090	2090	0
655	20230915	095800	2891590	2090	2090	2090	2090	0
656	20230915	095700	2891590	2090	2090	2090	2090	0
657	20230915	095600	2891590	2090	2090	2090	2090	0
658	20230915	095500	2891590	2090	2090	2090	2090	0
659	20230915	095400	2891590	2090	2090	2090	2090	0
660	20230915	095300	2891590	2090	2090	2090	2090	0
661	20230915	095200	2891590	2090	2090	2090	2090	0
662	20230915	095100	2891590	2090	2090	2090	2090	0
663	20230915	095000	2891590	2090	2090	2090	2090	0
664	20230915	094900	2891590	2090	2090	2090	2090	0
665	20230915	094800	2891590	2090	2090	2090	2090	0
666	20230915	094700	2891590	2090	2090	2090	2090	0
667	20230915	094600	2891590	2090	2090	2090	2090	0
668	20230915	094500	2891590	2090	2090	2090	2090	0
669	20230915	094400	2891590	2090	2090	2090	2090	10
670	20230915	094300	2870690	2085	2085	2085	2085	0
671	20230915	094200	2870690	2085	2085	2085	2085	0
672	20230915	094100	2870690	2085	2085	2085	2085	0
673	20230915	094000	2870690	2085	2085	2085	2085	0
674	20230915	093900	2870690	2085	2085	2085	2085	0
675	20230915	093800	2870690	2085	2085	2085	2085	0
676	20230915	093700	2870690	2085	2085	2085	2085	0
677	20230915	093600	2870690	2085	2085	2085	2085	0
678	20230915	093500	2870690	2085	2085	2085	2085	0
679	20230915	093400	2870690	2085	2085	2085	2085	0
680	20230915	093300	2870690	2085	2085	2085	2085	0
681	20230915	093200	2870690	2085	2085	2085	2085	0
682	20230915	093100	2870690	2085	2085	2085	2085	0
683	20230915	093000	2870690	2085	2085	2085	2085	0
684	20230915	092900	2870690	2085	2085	2085	2085	0
685	20230915	092800	2870690	2085	2085	2085	2085	0
686	20230915	092700	2870690	2085	2085	2085	2085	0
687	20230915	092600	2870690	2085	2085	2085	2085	0
688	20230915	092500	2870690	2085	2085	2085	2085	0
689	20230915	092400	2870690	2085	2085	2085	2085	0
690	20230915	092300	2870690	2085	2085	2085	2085	0
691	20230915	092200	2870690	2085	2085	2085	2085	0
692	20230915	092100	2870690	2085	2085	2085	2085	0
693	20230915	092000	2870690	2085	2085	2085	2085	0
694	20230915	091900	2870690	2085	2085	2085	2085	0
695	20230915	091800	2870690	2085	2085	2085	2085	0
696	20230915	091700	2870690	2085	2085	2085	2085	0
697	20230915	091600	2870690	2085	2085	2085	2085	0
698	20230915	091500	2870690	2085	2085	2085	2085	0
699	20230915	091400	2870690	2085	2085	2085	2085	0
700	20230915	091300	2870690	2085	2085	2085	2085	0
701	20230915	091200	2870690	2085	2085	2085	2085	0
702	20230915	091100	2870690	2085	2085	2085	2085	20
703	20230915	091000	2828990	2090	2090	2090	2090	0
704	20230915	090900	2828990	2090	2090	2090	2090	0
705	20230915	090800	2828990	2090	2090	2090	2090	0
706	20230915	090700	2828990	2090	2090	2090	2090	0
707	20230915	090600	2828990	2090	2090	2090	2090	5
708	20230915	090500	2818540	2090	2090	2090	2090	14
709	20230915	090400	2789280	2090	2090	2090	2090	17
710	20230915	090300	2753750	2090	2090	2090	2090	256
711	20230915	090200	2218710	2090	2090	2090	2090	22
712	20230915	090100	2172730	2090	2090	2090	2090	32
713	20230915	090000	2105850	2085	2085	2085	2085	1010