KissMeData/400840/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205800	1087285	2090	2090	2090	2090	23
3	20230925	205700	1087285	2090	2090	2090	2090	0
4	20230925	205600	1087285	2090	2090	2090	2090	0
5	20230925	205500	1087285	2090	2090	2090	2090	0
6	20230925	205400	1087285	2090	2090	2090	2090	0
7	20230925	205300	1087285	2090	2090	2090	2090	0
8	20230925	205200	1087285	2090	2090	2090	2090	0
9	20230925	205100	1087285	2090	2090	2090	2090	0
10	20230925	205000	1087285	2090	2090	2090	2090	0
11	20230925	204900	1087285	2090	2090	2090	2090	0
12	20230925	204800	1087285	2090	2090	2090	2090	0
13	20230925	204700	1087285	2090	2090	2090	2090	0
14	20230925	204600	1087285	2090	2090	2090	2090	0
15	20230925	204500	1087285	2090	2090	2090	2090	0
16	20230925	204400	1087285	2090	2090	2090	2090	0
17	20230925	204300	1087285	2090	2090	2090	2090	0
18	20230925	204200	1087285	2090	2090	2090	2090	0
19	20230925	204100	1087285	2090	2090	2090	2090	0
20	20230925	204000	1087285	2090	2090	2090	2090	0
21	20230925	203900	1087285	2090	2090	2090	2090	0
22	20230925	203800	1087285	2090	2090	2090	2090	0
23	20230925	203700	1087285	2090	2090	2090	2090	0
24	20230925	203600	1087285	2090	2090	2090	2090	0
25	20230925	203500	1087285	2090	2090	2090	2090	0
26	20230925	203400	1087285	2090	2090	2090	2090	0
27	20230925	203300	1087285	2090	2090	2090	2090	0
28	20230925	203200	1087285	2090	2090	2090	2090	0
29	20230925	203100	1087285	2090	2090	2090	2090	0
30	20230925	203000	1087285	2090	2090	2090	2090	0
31	20230925	202900	1087285	2090	2090	2090	2090	0
32	20230925	202800	1087285	2090	2090	2090	2090	23
33	20230925	202700	1087285	2090	2090	2090	2090	0
34	20230925	202600	1087285	2090	2090	2090	2090	0
35	20230925	202500	1087285	2090	2090	2090	2090	0
36	20230925	202400	1087285	2090	2090	2090	2090	0
37	20230925	202300	1087285	2090	2090	2090	2090	0
38	20230925	202200	1087285	2090	2090	2090	2090	0
39	20230925	202100	1087285	2090	2090	2090	2090	0
40	20230925	202000	1087285	2090	2090	2090	2090	0
41	20230925	201900	1087285	2090	2090	2090	2090	0
42	20230925	201800	1087285	2090	2090	2090	2090	0
43	20230925	201700	1087285	2090	2090	2090	2090	0
44	20230925	201600	1087285	2090	2090	2090	2090	0
45	20230925	201500	1087285	2090	2090	2090	2090	0
46	20230925	201400	1087285	2090	2090	2090	2090	0
47	20230925	201300	1087285	2090	2090	2090	2090	0
48	20230925	201200	1087285	2090	2090	2090	2090	0
49	20230925	201100	1087285	2090	2090	2090	2090	0
50	20230925	201000	1087285	2090	2090	2090	2090	0
51	20230925	200900	1087285	2090	2090	2090	2090	0
52	20230925	200800	1087285	2090	2090	2090	2090	0
53	20230925	200700	1087285	2090	2090	2090	2090	0
54	20230925	200600	1087285	2090	2090	2090	2090	0
55	20230925	200500	1087285	2090	2090	2090	2090	0
56	20230925	200400	1087285	2090	2090	2090	2090	0
57	20230925	200300	1087285	2090	2090	2090	2090	0
58	20230925	200200	1087285	2090	2090	2090	2090	0
59	20230925	200100	1087285	2090	2090	2090	2090	0
60	20230925	200000	1087285	2090	2090	2090	2090	0
61	20230925	195900	1087285	2090	2090	2090	2090	0
62	20230925	195800	1087285	2090	2090	2090	2090	23
63	20230925	195700	1087285	2090	2090	2090	2090	0
64	20230925	195600	1087285	2090	2090	2090	2090	0
65	20230925	195500	1087285	2090	2090	2090	2090	0
66	20230925	195400	1087285	2090	2090	2090	2090	0
67	20230925	195300	1087285	2090	2090	2090	2090	0
68	20230925	195200	1087285	2090	2090	2090	2090	0
69	20230925	195100	1087285	2090	2090	2090	2090	0
70	20230925	195000	1087285	2090	2090	2090	2090	0
71	20230925	194900	1087285	2090	2090	2090	2090	0
72	20230925	194800	1087285	2090	2090	2090	2090	0
73	20230925	194700	1087285	2090	2090	2090	2090	0
74	20230925	194600	1087285	2090	2090	2090	2090	0
75	20230925	194500	1087285	2090	2090	2090	2090	0
76	20230925	194400	1087285	2090	2090	2090	2090	0
77	20230925	194300	1087285	2090	2090	2090	2090	0
78	20230925	194200	1087285	2090	2090	2090	2090	0
79	20230925	194100	1087285	2090	2090	2090	2090	0
80	20230925	194000	1087285	2090	2090	2090	2090	0
81	20230925	193900	1087285	2090	2090	2090	2090	0
82	20230925	193800	1087285	2090	2090	2090	2090	0
83	20230925	193700	1087285	2090	2090	2090	2090	0
84	20230925	193600	1087285	2090	2090	2090	2090	0
85	20230925	193500	1087285	2090	2090	2090	2090	0
86	20230925	193400	1087285	2090	2090	2090	2090	0
87	20230925	193300	1087285	2090	2090	2090	2090	0
88	20230925	193200	1087285	2090	2090	2090	2090	0
89	20230925	193100	1087285	2090	2090	2090	2090	0
90	20230925	193000	1087285	2090	2090	2090	2090	0
91	20230925	192900	1087285	2090	2090	2090	2090	0
92	20230925	192800	1087285	2090	2090	2090	2090	23
93	20230925	192700	1087285	2090	2090	2090	2090	0
94	20230925	192600	1087285	2090	2090	2090	2090	0
95	20230925	192500	1087285	2090	2090	2090	2090	0
96	20230925	192400	1087285	2090	2090	2090	2090	0
97	20230925	192300	1087285	2090	2090	2090	2090	0
98	20230925	192200	1087285	2090	2090	2090	2090	0
99	20230925	192100	1087285	2090	2090	2090	2090	0
100	20230925	192000	1087285	2090	2090	2090	2090	0
101	20230925	191900	1087285	2090	2090	2090	2090	0
102	20230925	191800	1087285	2090	2090	2090	2090	0
103	20230925	191700	1087285	2090	2090	2090	2090	0
104	20230925	191600	1087285	2090	2090	2090	2090	0
105	20230925	191500	1087285	2090	2090	2090	2090	0
106	20230925	191400	1087285	2090	2090	2090	2090	0
107	20230925	191300	1087285	2090	2090	2090	2090	0
108	20230925	191200	1087285	2090	2090	2090	2090	0
109	20230925	191100	1087285	2090	2090	2090	2090	0
110	20230925	191000	1087285	2090	2090	2090	2090	0
111	20230925	190900	1087285	2090	2090	2090	2090	0
112	20230925	190800	1087285	2090	2090	2090	2090	0
113	20230925	190700	1087285	2090	2090	2090	2090	0
114	20230925	190600	1087285	2090	2090	2090	2090	0
115	20230925	190500	1087285	2090	2090	2090	2090	0
116	20230925	190400	1087285	2090	2090	2090	2090	0
117	20230925	190300	1087285	2090	2090	2090	2090	0
118	20230925	190200	1087285	2090	2090	2090	2090	0
119	20230925	190100	1087285	2090	2090	2090	2090	0
120	20230925	190000	1087285	2090	2090	2090	2090	0
121	20230925	185900	1087285	2090	2090	2090	2090	0
122	20230925	185800	1087285	2090	2090	2090	2090	23
123	20230925	185700	1087285	2090	2090	2090	2090	0
124	20230925	185600	1087285	2090	2090	2090	2090	0
125	20230925	185500	1087285	2090	2090	2090	2090	0
126	20230925	185400	1087285	2090	2090	2090	2090	0
127	20230925	185300	1087285	2090	2090	2090	2090	0
128	20230925	185200	1087285	2090	2090	2090	2090	0
129	20230925	185100	1087285	2090	2090	2090	2090	0
130	20230925	185000	1087285	2090	2090	2090	2090	0
131	20230925	184900	1087285	2090	2090	2090	2090	0
132	20230925	184800	1087285	2090	2090	2090	2090	0
133	20230925	184700	1087285	2090	2090	2090	2090	0
134	20230925	184600	1087285	2090	2090	2090	2090	0
135	20230925	184500	1087285	2090	2090	2090	2090	0
136	20230925	184400	1087285	2090	2090	2090	2090	0
137	20230925	184300	1087285	2090	2090	2090	2090	0
138	20230925	184200	1087285	2090	2090	2090	2090	0
139	20230925	184100	1087285	2090	2090	2090	2090	0
140	20230925	184000	1087285	2090	2090	2090	2090	0
141	20230925	183900	1087285	2090	2090	2090	2090	0
142	20230925	183800	1087285	2090	2090	2090	2090	0
143	20230925	183700	1087285	2090	2090	2090	2090	0
144	20230925	183600	1087285	2090	2090	2090	2090	0
145	20230925	183500	1087285	2090	2090	2090	2090	0
146	20230925	183400	1087285	2090	2090	2090	2090	0
147	20230925	183300	1087285	2090	2090	2090	2090	0
148	20230925	183200	1087285	2090	2090	2090	2090	0
149	20230925	183100	1087285	2090	2090	2090	2090	0
150	20230925	183000	1087285	2090	2090	2090	2090	0
151	20230925	182900	1087285	2090	2090	2090	2090	0
152	20230925	182800	1087285	2090	2090	2090	2090	23
153	20230925	182700	1087285	2090	2090	2090	2090	0
154	20230925	182600	1087285	2090	2090	2090	2090	0
155	20230925	182500	1087285	2090	2090	2090	2090	0
156	20230925	182400	1087285	2090	2090	2090	2090	0
157	20230925	182300	1087285	2090	2090	2090	2090	0
158	20230925	182200	1087285	2090	2090	2090	2090	0
159	20230925	182100	1087285	2090	2090	2090	2090	0
160	20230925	182000	1087285	2090	2090	2090	2090	0
161	20230925	181900	1087285	2090	2090	2090	2090	0
162	20230925	181800	1087285	2090	2090	2090	2090	0
163	20230925	181700	1087285	2090	2090	2090	2090	0
164	20230925	181600	1087285	2090	2090	2090	2090	0
165	20230925	181500	1087285	2090	2090	2090	2090	0
166	20230925	181400	1087285	2090	2090	2090	2090	0
167	20230925	181300	1087285	2090	2090	2090	2090	0
168	20230925	181200	1087285	2090	2090	2090	2090	0
169	20230925	181100	1087285	2090	2090	2090	2090	0
170	20230925	181000	1087285	2090	2090	2090	2090	0
171	20230925	180900	1087285	2090	2090	2090	2090	0
172	20230925	180800	1087285	2090	2090	2090	2090	0
173	20230925	180700	1087285	2090	2090	2090	2090	0
174	20230925	180600	1087285	2090	2090	2090	2090	0
175	20230925	180500	1087285	2090	2090	2090	2090	0
176	20230925	180400	1087285	2090	2090	2090	2090	0
177	20230925	180300	1087285	2090	2090	2090	2090	0
178	20230925	180200	1087285	2090	2090	2090	2090	0
179	20230925	180100	1087285	2090	2090	2090	2090	0
180	20230925	180000	1087285	2090	2090	2090	2090	0
181	20230925	175900	1087285	2090	2090	2090	2090	0
182	20230925	175800	1087285	2090	2090	2090	2090	23
183	20230925	175700	1087285	2090	2090	2090	2090	0
184	20230925	175600	1087285	2090	2090	2090	2090	0
185	20230925	175500	1087285	2090	2090	2090	2090	0
186	20230925	175400	1087285	2090	2090	2090	2090	0
187	20230925	175300	1087285	2090	2090	2090	2090	0
188	20230925	175200	1087285	2090	2090	2090	2090	0
189	20230925	175100	1087285	2090	2090	2090	2090	0
190	20230925	175000	1087285	2090	2090	2090	2090	0
191	20230925	174900	1087285	2090	2090	2090	2090	0
192	20230925	174800	1087285	2090	2090	2090	2090	0
193	20230925	174700	1087285	2090	2090	2090	2090	0
194	20230925	174600	1087285	2090	2090	2090	2090	0
195	20230925	174500	1087285	2090	2090	2090	2090	0
196	20230925	174400	1087285	2090	2090	2090	2090	0
197	20230925	174300	1087285	2090	2090	2090	2090	0
198	20230925	174200	1087285	2090	2090	2090	2090	0
199	20230925	174100	1087285	2090	2090	2090	2090	0
200	20230925	174000	1087285	2090	2090	2090	2090	0
201	20230925	173900	1087285	2090	2090	2090	2090	0
202	20230925	173800	1087285	2090	2090	2090	2090	0
203	20230925	173700	1087285	2090	2090	2090	2090	0
204	20230925	173600	1087285	2090	2090	2090	2090	0
205	20230925	173500	1087285	2090	2090	2090	2090	0
206	20230925	173400	1087285	2090	2090	2090	2090	0
207	20230925	173300	1087285	2090	2090	2090	2090	0
208	20230925	173200	1087285	2090	2090	2090	2090	0
209	20230925	173100	1087285	2090	2090	2090	2090	0
210	20230925	173000	1087285	2090	2090	2090	2090	0
211	20230925	172900	1087285	2090	2090	2090	2090	0
212	20230925	172800	1087285	2090	2090	2090	2090	23
213	20230925	172700	1087285	2090	2090	2090	2090	0
214	20230925	172600	1087285	2090	2090	2090	2090	0
215	20230925	172500	1087285	2090	2090	2090	2090	0
216	20230925	172400	1087285	2090	2090	2090	2090	0
217	20230925	172300	1087285	2090	2090	2090	2090	0
218	20230925	172200	1087285	2090	2090	2090	2090	0
219	20230925	172100	1087285	2090	2090	2090	2090	0
220	20230925	172000	1087285	2090	2090	2090	2090	0
221	20230925	171900	1087285	2090	2090	2090	2090	0
222	20230925	171800	1087285	2090	2090	2090	2090	0
223	20230925	171700	1087285	2090	2090	2090	2090	0
224	20230925	171600	1087285	2090	2090	2090	2090	0
225	20230925	171500	1087285	2090	2090	2090	2090	0
226	20230925	171400	1087285	2090	2090	2090	2090	0
227	20230925	171300	1087285	2090	2090	2090	2090	0
228	20230925	171200	1087285	2090	2090	2090	2090	0
229	20230925	171100	1087285	2090	2090	2090	2090	0
230	20230925	171000	1087285	2090	2090	2090	2090	0
231	20230925	170900	1087285	2090	2090	2090	2090	0
232	20230925	170800	1087285	2090	2090	2090	2090	0
233	20230925	170700	1087285	2090	2090	2090	2090	0
234	20230925	170600	1087285	2090	2090	2090	2090	0
235	20230925	170500	1087285	2090	2090	2090	2090	0
236	20230925	170400	1087285	2090	2090	2090	2090	0
237	20230925	170300	1087285	2090	2090	2090	2090	0
238	20230925	170200	1087285	2090	2090	2090	2090	0
239	20230925	170100	1087285	2090	2090	2090	2090	0
240	20230925	170000	1087285	2090	2090	2090	2090	0
241	20230925	165900	1087285	2090	2090	2090	2090	0
242	20230925	165800	1087285	2090	2090	2090	2090	23
243	20230925	165700	1087285	2090	2090	2090	2090	0
244	20230925	165600	1087285	2090	2090	2090	2090	0
245	20230925	165500	1087285	2090	2090	2090	2090	0
246	20230925	165400	1087285	2090	2090	2090	2090	0
247	20230925	165300	1087285	2090	2090	2090	2090	0
248	20230925	165200	1087285	2090	2090	2090	2090	0
249	20230925	165100	1087285	2090	2090	2090	2090	0
250	20230925	165000	1087285	2090	2090	2090	2090	0
251	20230925	164900	1087285	2090	2090	2090	2090	0
252	20230925	164800	1087285	2090	2090	2090	2090	0
253	20230925	164700	1087285	2090	2090	2090	2090	0
254	20230925	164600	1087285	2090	2090	2090	2090	0
255	20230925	164500	1087285	2090	2090	2090	2090	0
256	20230925	164400	1087285	2090	2090	2090	2090	0
257	20230925	164300	1087285	2090	2090	2090	2090	0
258	20230925	164200	1087285	2090	2090	2090	2090	0
259	20230925	164100	1087285	2090	2090	2090	2090	0
260	20230925	164000	1087285	2090	2090	2090	2090	0
261	20230925	163900	1087285	2090	2090	2090	2090	0
262	20230925	163800	1087285	2090	2090	2090	2090	0
263	20230925	163700	1087285	2090	2090	2090	2090	0
264	20230925	163600	1087285	2090	2090	2090	2090	0
265	20230925	163500	1087285	2090	2090	2090	2090	0
266	20230925	163400	1087285	2090	2090	2090	2090	0
267	20230925	163300	1087285	2090	2090	2090	2090	0
268	20230925	163200	1087285	2090	2090	2090	2090	0
269	20230925	163100	1087285	2090	2090	2090	2090	0
270	20230925	163000	1087285	2090	2090	2090	2090	0
271	20230925	162900	1087285	2090	2090	2090	2090	0
272	20230925	162800	1087285	2090	2090	2090	2090	23
273	20230925	162700	1087285	2090	2090	2090	2090	0
274	20230925	162600	1087285	2090	2090	2090	2090	0
275	20230925	162500	1087285	2090	2090	2090	2090	0
276	20230925	162400	1087285	2090	2090	2090	2090	0
277	20230925	162300	1087285	2090	2090	2090	2090	0
278	20230925	162200	1087285	2090	2090	2090	2090	0
279	20230925	162100	1087285	2090	2090	2090	2090	0
280	20230925	162000	1087285	2090	2090	2090	2090	0
281	20230925	161900	1087285	2090	2090	2090	2090	0
282	20230925	161800	1087285	2090	2090	2090	2090	0
283	20230925	161700	1087285	2090	2090	2090	2090	0
284	20230925	161600	1087285	2090	2090	2090	2090	0
285	20230925	161500	1087285	2090	2090	2090	2090	0
286	20230925	161400	1087285	2090	2090	2090	2090	0
287	20230925	161300	1087285	2090	2090	2090	2090	0
288	20230925	161200	1087285	2090	2090	2090	2090	0
289	20230925	161100	1087285	2090	2090	2090	2090	0
290	20230925	161000	1087285	2090	2090	2090	2090	0
291	20230925	160900	1087285	2090	2090	2090	2090	0
292	20230925	160800	1087285	2090	2090	2090	2090	0
293	20230925	160700	1087285	2090	2090	2090	2090	0
294	20230925	160600	1087285	2090	2090	2090	2090	0
295	20230925	160500	1087285	2090	2090	2090	2090	0
296	20230925	160400	1087285	2090	2090	2090	2090	0
297	20230925	160300	1087285	2090	2090	2090	2090	0
298	20230925	160200	1087285	2090	2090	2090	2090	0
299	20230925	160100	1087285	2090	2090	2090	2090	0
300	20230925	160000	1087285	2090	2090	2090	2090	0
301	20230925	155900	1087285	2090	2090	2090	2090	0
302	20230925	155800	1087285	2090	2090	2090	2090	23
303	20230925	155700	1087285	2090	2090	2090	2090	0
304	20230925	155600	1087285	2090	2090	2090	2090	0
305	20230925	155500	1087285	2090	2090	2090	2090	0
306	20230925	155400	1087285	2090	2090	2090	2090	0
307	20230925	155300	1087285	2090	2090	2090	2090	0
308	20230925	155200	1087285	2090	2090	2090	2090	0
309	20230925	155100	1087285	2090	2090	2090	2090	0
310	20230925	155000	1087285	2090	2090	2090	2090	0
311	20230925	154900	1087285	2090	2090	2090	2090	0
312	20230925	154800	1087285	2090	2090	2090	2090	0
313	20230925	154700	1087285	2090	2090	2090	2090	0
314	20230925	154600	1087285	2090	2090	2090	2090	0
315	20230925	154500	1087285	2090	2090	2090	2090	0
316	20230925	154400	1087285	2090	2090	2090	2090	0
317	20230925	154300	1087285	2090	2090	2090	2090	0
318	20230925	154200	1087285	2090	2090	2090	2090	0
319	20230925	154100	1087285	2090	2090	2090	2090	0
320	20230925	154000	1087285	2090	2090	2090	2090	0
321	20230925	153900	1087285	2090	2090	2090	2090	0
322	20230925	153800	1087285	2090	2090	2090	2090	0
323	20230925	153700	1087285	2090	2090	2090	2090	0
324	20230925	153600	1087285	2090	2090	2090	2090	0
325	20230925	153500	1087285	2090	2090	2090	2090	0
326	20230925	153400	1087285	2090	2090	2090	2090	0
327	20230925	153300	1087285	2090	2090	2090	2090	0
328	20230925	153200	1087285	2090	2090	2090	2090	0
329	20230925	153100	1087285	2090	2090	2090	2090	0
330	20230925	153000	1087285	2090	2090	2090	2090	23
331	20230925	152900	1039215	2090	2090	2090	2090	0
332	20230925	152800	1039215	2090	2090	2090	2090	0
333	20230925	152700	1039215	2090	2090	2090	2090	0
334	20230925	152600	1039215	2090	2090	2090	2090	0
335	20230925	152500	1039215	2090	2090	2090	2090	0
336	20230925	152400	1039215	2090	2090	2090	2090	0
337	20230925	152300	1039215	2090	2090	2090	2090	0
338	20230925	152200	1039215	2090	2090	2090	2090	0
339	20230925	152100	1039215	2090	2090	2090	2090	0
340	20230925	152000	1039215	2090	2090	2090	2090	0
341	20230925	151900	1039215	2090	2090	2090	2090	0
342	20230925	151800	1039215	2090	2090	2090	2090	2
343	20230925	151700	1035035	2090	2090	2090	2090	0
344	20230925	151600	1035035	2090	2090	2090	2090	0
345	20230925	151500	1035035	2090	2090	2090	2090	4
346	20230925	151400	1026675	2090	2090	2090	2090	0
347	20230925	151300	1026675	2090	2090	2090	2090	0
348	20230925	151200	1026675	2090	2090	2090	2090	3
349	20230925	151100	1020405	2090	2090	2090	2090	0
350	20230925	151000	1020405	2090	2090	2090	2090	0
351	20230925	150900	1020405	2090	2090	2090	2090	4
352	20230925	150800	1012045	2090	2090	2090	2090	0
353	20230925	150700	1012045	2090	2090	2090	2090	2
354	20230925	150600	1007865	2105	2105	2105	2105	0
355	20230925	150500	1007865	2105	2105	2105	2105	0
356	20230925	150400	1007865	2105	2105	2105	2105	0
357	20230925	150300	1007865	2105	2105	2105	2105	0
358	20230925	150200	1007865	2105	2105	2105	2105	0
359	20230925	150100	1007865	2105	2105	2105	2105	0
360	20230925	150000	1007865	2105	2105	2105	2105	0
361	20230925	145900	1007865	2105	2105	2105	2105	0
362	20230925	145800	1007865	2105	2105	2105	2105	0
363	20230925	145700	1007865	2105	2105	2105	2105	0
364	20230925	145600	1007865	2105	2090	2105	2090	43
365	20230925	145500	917965	2090	2090	2090	2090	0
366	20230925	145400	917965	2090	2090	2090	2090	0
367	20230925	145300	917965	2090	2090	2090	2090	2
368	20230925	145200	913785	2090	2090	2090	2090	0
369	20230925	145100	913785	2090	2090	2090	2090	2
370	20230925	145000	909605	2090	2090	2090	2090	0
371	20230925	144900	909605	2090	2090	2090	2090	0
372	20230925	144800	909605	2090	2090	2090	2090	2
373	20230925	144700	905425	2090	2090	2090	2090	0
374	20230925	144600	905425	2090	2090	2090	2090	0
375	20230925	144500	905425	2090	2090	2090	2090	2
376	20230925	144400	901245	2090	2090	2090	2090	0
377	20230925	144300	901245	2090	2090	2090	2090	2
378	20230925	144200	897065	2090	2090	2090	2090	0
379	20230925	144100	897065	2090	2090	2090	2090	0
380	20230925	144000	897065	2090	2090	2090	2090	1
381	20230925	143900	894975	2090	2090	2090	2090	0
382	20230925	143800	894975	2090	2090	2090	2090	0
383	20230925	143700	894975	2090	2090	2090	2090	2
384	20230925	143600	890795	2090	2090	2090	2090	0
385	20230925	143500	890795	2090	2090	2090	2090	2
386	20230925	143400	886615	2090	2090	2090	2090	0
387	20230925	143300	886615	2090	2090	2090	2090	0
388	20230925	143200	886615	2090	2090	2090	2090	2
389	20230925	143100	882435	2090	2090	2090	2090	97
390	20230925	143000	679705	2090	2090	2090	2090	0
391	20230925	142900	679705	2090	2090	2090	2090	2
392	20230925	142800	675525	2090	2090	2090	2090	0
393	20230925	142700	675525	2090	2090	2090	2090	2
394	20230925	142600	671345	2090	2090	2090	2090	0
395	20230925	142500	671345	2090	2090	2090	2090	0
396	20230925	142400	671345	2090	2090	2090	2090	2
397	20230925	142300	667165	2090	2090	2090	2090	0
398	20230925	142200	667165	2090	2090	2090	2090	0
399	20230925	142100	667165	2090	2090	2090	2090	2
400	20230925	142000	662985	2090	2090	2090	2090	0
401	20230925	141900	662985	2090	2090	2090	2090	2
402	20230925	141800	658805	2090	2090	2090	2090	0
403	20230925	141700	658805	2090	2090	2090	2090	0
404	20230925	141600	658805	2090	2090	2090	2090	2
405	20230925	141500	654625	2090	2090	2090	2090	0
406	20230925	141400	654625	2090	2090	2090	2090	0
407	20230925	141300	654625	2090	2090	2090	2090	1
408	20230925	141200	652535	2090	2090	2090	2090	0
409	20230925	141100	652535	2090	2090	2090	2090	2
410	20230925	141000	648355	2090	2090	2090	2090	0
411	20230925	140900	648355	2090	2090	2090	2090	0
412	20230925	140800	648355	2090	2090	2090	2090	2
413	20230925	140700	644175	2090	2090	2090	2090	0
414	20230925	140600	644175	2090	2090	2090	2090	0
415	20230925	140500	644175	2090	2090	2090	2090	2
416	20230925	140400	639995	2090	2090	2090	2090	0
417	20230925	140300	639995	2090	2090	2090	2090	4
418	20230925	140200	631635	2090	2090	2090	2090	0
419	20230925	140100	631635	2090	2090	2090	2090	0
420	20230925	140000	631635	2090	2090	2090	2090	4
421	20230925	135900	623275	2090	2090	2090	2090	0
422	20230925	135800	623275	2090	2090	2090	2090	0
423	20230925	135700	623275	2090	2090	2090	2090	4
424	20230925	135600	614915	2090	2090	2090	2090	0
425	20230925	135500	614915	2090	2090	2090	2090	2
426	20230925	135400	610735	2095	2095	2095	2095	0
427	20230925	135300	610735	2095	2095	2095	2095	0
428	20230925	135200	610735	2095	2095	2095	2095	0
429	20230925	135100	610735	2095	2095	2095	2095	0
430	20230925	135000	610735	2095	2095	2095	2095	0
431	20230925	134900	610735	2095	2095	2095	2095	0
432	20230925	134800	610735	2095	2095	2095	2095	0
433	20230925	134700	610735	2095	2095	2095	2095	0
434	20230925	134600	610735	2095	2095	2095	2095	1
435	20230925	134500	608640	2090	2090	2090	2090	0
436	20230925	134400	608640	2090	2090	2090	2090	1
437	20230925	134300	606550	2090	2090	2090	2090	0
438	20230925	134200	606550	2090	2090	2090	2090	0
439	20230925	134100	606550	2090	2090	2090	2090	2
440	20230925	134000	602370	2090	2090	2090	2090	0
441	20230925	133900	602370	2090	2090	2090	2090	2
442	20230925	133800	598190	2090	2090	2090	2090	0
443	20230925	133700	598190	2090	2090	2090	2090	0
444	20230925	133600	598190	2090	2090	2090	2090	2
445	20230925	133500	594010	2090	2090	2090	2090	0
446	20230925	133400	594010	2090	2090	2090	2090	0
447	20230925	133300	594010	2090	2090	2090	2090	2
448	20230925	133200	589830	2090	2090	2090	2090	0
449	20230925	133100	589830	2090	2090	2090	2090	2
450	20230925	133000	585650	2090	2090	2090	2090	0
451	20230925	132900	585650	2090	2090	2090	2090	0
452	20230925	132800	585650	2090	2090	2090	2090	2
453	20230925	132700	581470	2090	2090	2090	2090	0
454	20230925	132600	581470	2090	2090	2090	2090	0
455	20230925	132500	581470	2090	2090	2090	2090	2
456	20230925	132400	577290	2090	2090	2090	2090	0
457	20230925	132300	577290	2090	2090	2090	2090	2
458	20230925	132200	573110	2090	2090	2090	2090	0
459	20230925	132100	573110	2090	2090	2090	2090	0
460	20230925	132000	573110	2090	2090	2090	2090	2
461	20230925	131900	568930	2090	2090	2090	2090	0
462	20230925	131800	568930	2090	2090	2090	2090	0
463	20230925	131700	568930	2090	2090	2090	2090	1
464	20230925	131600	566840	2090	2090	2090	2090	0
465	20230925	131500	566840	2090	2090	2090	2090	2
466	20230925	131400	562660	2090	2090	2090	2090	0
467	20230925	131300	562660	2090	2090	2090	2090	0
468	20230925	131200	562660	2090	2090	2090	2090	2
469	20230925	131100	558480	2090	2090	2090	2090	0
470	20230925	131000	558480	2090	2090	2090	2090	0
471	20230925	130900	558480	2090	2090	2090	2090	2
472	20230925	130800	554300	2090	2090	2090	2090	0
473	20230925	130700	554300	2090	2090	2090	2090	2
474	20230925	130600	550120	2090	2090	2090	2090	0
475	20230925	130500	550120	2090	2090	2090	2090	0
476	20230925	130400	550120	2090	2090	2090	2090	2
477	20230925	130300	545940	2090	2090	2090	2090	0
478	20230925	130200	545940	2090	2090	2090	2090	0
479	20230925	130100	545940	2090	2090	2090	2090	2
480	20230925	130000	541760	2090	2090	2090	2090	0
481	20230925	125900	541760	2090	2090	2090	2090	2
482	20230925	125800	537580	2090	2090	2090	2090	0
483	20230925	125700	537580	2090	2090	2090	2090	0
484	20230925	125600	537580	2090	2090	2090	2090	2
485	20230925	125500	533400	2090	2090	2090	2090	0
486	20230925	125400	533400	2090	2090	2090	2090	0
487	20230925	125300	533400	2090	2090	2090	2090	2
488	20230925	125200	529220	2090	2090	2090	2090	0
489	20230925	125100	529220	2090	2090	2090	2090	2
490	20230925	125000	525040	2090	2090	2090	2090	0
491	20230925	124900	525040	2090	2090	2090	2090	0
492	20230925	124800	525040	2090	2090	2090	2090	1
493	20230925	124700	522950	2090	2090	2090	2090	0
494	20230925	124600	522950	2090	2090	2090	2090	0
495	20230925	124500	522950	2090	2090	2090	2090	2
496	20230925	124400	518770	2090	2090	2090	2090	0
497	20230925	124300	518770	2090	2090	2090	2090	2
498	20230925	124200	514590	2090	2090	2090	2090	0
499	20230925	124100	514590	2090	2090	2090	2090	0
500	20230925	124000	514590	2090	2090	2090	2090	2
501	20230925	123900	510410	2090	2090	2090	2090	0
502	20230925	123800	510410	2090	2090	2090	2090	0
503	20230925	123700	510410	2090	2090	2090	2090	2
504	20230925	123600	506230	2090	2090	2090	2090	0
505	20230925	123500	506230	2090	2090	2090	2090	2
506	20230925	123400	502050	2090	2090	2090	2090	0
507	20230925	123300	502050	2090	2090	2090	2090	0
508	20230925	123200	502050	2090	2090	2090	2090	2
509	20230925	123100	497870	2090	2090	2090	2090	0
510	20230925	123000	497870	2090	2090	2090	2090	0
511	20230925	122900	497870	2090	2090	2090	2090	2
512	20230925	122800	493690	2090	2090	2090	2090	0
513	20230925	122700	493690	2090	2090	2090	2090	2
514	20230925	122600	489510	2090	2090	2090	2090	0
515	20230925	122500	489510	2090	2090	2090	2090	0
516	20230925	122400	489510	2090	2090	2090	2090	2
517	20230925	122300	485330	2090	2090	2090	2090	0
518	20230925	122200	485330	2090	2090	2090	2090	0
519	20230925	122100	485330	2090	2090	2090	2090	2
520	20230925	122000	481150	2090	2090	2090	2090	0
521	20230925	121900	481150	2090	2090	2090	2090	1
522	20230925	121800	479060	2090	2090	2090	2090	0
523	20230925	121700	479060	2090	2090	2090	2090	0
524	20230925	121600	479060	2090	2090	2090	2090	2
525	20230925	121500	474880	2090	2090	2090	2090	0
526	20230925	121400	474880	2090	2090	2090	2090	0
527	20230925	121300	474880	2090	2090	2090	2090	2
528	20230925	121200	470700	2090	2090	2090	2090	0
529	20230925	121100	470700	2090	2090	2090	2090	2
530	20230925	121000	466520	2090	2090	2090	2090	0
531	20230925	120900	466520	2090	2090	2090	2090	0
532	20230925	120800	466520	2090	2090	2090	2090	2
533	20230925	120700	462340	2090	2090	2090	2090	0
534	20230925	120600	462340	2090	2090	2090	2090	0
535	20230925	120500	462340	2090	2090	2090	2090	2
536	20230925	120400	458160	2090	2090	2090	2090	0
537	20230925	120300	458160	2090	2090	2090	2090	2
538	20230925	120200	453980	2090	2090	2090	2090	0
539	20230925	120100	453980	2090	2090	2090	2090	0
540	20230925	120000	453980	2090	2090	2090	2090	2
541	20230925	115900	449800	2090	2090	2090	2090	0
542	20230925	115800	449800	2090	2090	2090	2090	0
543	20230925	115700	449800	2090	2090	2090	2090	2
544	20230925	115600	445620	2090	2090	2090	2090	0
545	20230925	115500	445620	2090	2090	2090	2090	2
546	20230925	115400	441440	2090	2090	2090	2090	0
547	20230925	115300	441440	2090	2090	2090	2090	0
548	20230925	115200	441440	2090	2090	2090	2090	2
549	20230925	115100	437260	2090	2090	2090	2090	0
550	20230925	115000	437260	2090	2090	2090	2090	0
551	20230925	114900	437260	2090	2090	2090	2090	1
552	20230925	114800	435170	2090	2090	2090	2090	0
553	20230925	114700	435170	2090	2090	2090	2090	2
554	20230925	114600	430990	2090	2090	2090	2090	0
555	20230925	114500	430990	2090	2090	2090	2090	0
556	20230925	114400	430990	2090	2090	2090	2090	2
557	20230925	114300	426810	2090	2090	2090	2090	0
558	20230925	114200	426810	2090	2090	2090	2090	0
559	20230925	114100	426810	2090	2090	2090	2090	4
560	20230925	114000	418450	2090	2090	2090	2090	0
561	20230925	113900	418450	2090	2090	2090	2090	4
562	20230925	113800	410090	2090	2090	2090	2090	0
563	20230925	113700	410090	2090	2090	2090	2090	0
564	20230925	113600	410090	2090	2090	2090	2090	4
565	20230925	113500	401730	2090	2090	2090	2090	0
566	20230925	113400	401730	2090	2090	2090	2090	0
567	20230925	113300	401730	2090	2090	2090	2090	2
568	20230925	113200	397550	2105	2105	2105	2105	0
569	20230925	113100	397550	2105	2105	2105	2105	0
570	20230925	113000	397550	2105	2105	2105	2105	0
571	20230925	112900	397550	2105	2105	2105	2105	0
572	20230925	112800	397550	2105	2105	2105	2105	0
573	20230925	112700	397550	2105	2105	2105	2105	0
574	20230925	112600	397550	2105	2105	2105	2105	0
575	20230925	112500	397550	2105	2105	2105	2105	1
576	20230925	112400	395445	2090	2090	2090	2090	0
577	20230925	112300	395445	2090	2090	2090	2090	2
578	20230925	112200	391265	2090	2090	2090	2090	0
579	20230925	112100	391265	2090	2090	2090	2090	0
580	20230925	112000	391265	2090	2090	2090	2090	3
581	20230925	111900	384995	2090	2090	2090	2090	0
582	20230925	111800	384995	2090	2090	2090	2090	0
583	20230925	111700	384995	2090	2090	2090	2090	3
584	20230925	111600	378725	2090	2090	2090	2090	0
585	20230925	111500	378725	2090	2090	2090	2090	2
586	20230925	111400	374545	2090	2090	2090	2090	0
587	20230925	111300	374545	2090	2090	2090	2090	0
588	20230925	111200	374545	2090	2090	2090	2090	2
589	20230925	111100	370365	2095	2095	2095	2095	0
590	20230925	111000	370365	2095	2095	2095	2095	0
591	20230925	110900	370365	2095	2095	2095	2095	3
592	20230925	110800	364080	2095	2095	2095	2095	0
593	20230925	110700	364080	2095	2095	2095	2095	4
594	20230925	110600	355700	2095	2095	2095	2095	0
595	20230925	110500	355700	2095	2095	2095	2095	0
596	20230925	110400	355700	2095	2095	2095	2095	2
597	20230925	110300	351510	2105	2105	2105	2105	0
598	20230925	110200	351510	2105	2105	2105	2105	0
599	20230925	110100	351510	2105	2105	2105	2105	0
600	20230925	110000	351510	2105	2105	2105	2105	0
601	20230925	105900	351510	2105	2105	2105	2105	0
602	20230925	105800	351510	2105	2105	2105	2105	0
603	20230925	105700	351510	2105	2105	2105	2105	0
604	20230925	105600	351510	2105	2105	2105	2105	0
605	20230925	105500	351510	2105	2105	2105	2105	0
606	20230925	105400	351510	2105	2105	2105	2105	61
607	20230925	105300	223105	2095	2095	2095	2095	1
608	20230925	105200	221010	2085	2085	2085	2085	0
609	20230925	105100	221010	2085	2085	2085	2085	0
610	20230925	105000	221010	2085	2085	2085	2085	0
611	20230925	104900	221010	2085	2085	2085	2085	0
612	20230925	104800	221010	2085	2085	2085	2085	0
613	20230925	104700	221010	2085	2085	2085	2085	0
614	20230925	104600	221010	2085	2085	2085	2085	0
615	20230925	104500	221010	2085	2085	2085	2085	0
616	20230925	104400	221010	2085	2085	2085	2085	0
617	20230925	104300	221010	2085	2085	2085	2085	0
618	20230925	104200	221010	2085	2085	2085	2085	0
619	20230925	104100	221010	2085	2085	2085	2085	0
620	20230925	104000	221010	2085	2085	2085	2085	0
621	20230925	103900	221010	2085	2085	2085	2085	0
622	20230925	103800	221010	2085	2085	2085	2085	0
623	20230925	103700	221010	2085	2085	2085	2085	0
624	20230925	103600	221010	2085	2085	2085	2085	0
625	20230925	103500	221010	2085	2085	2085	2085	0
626	20230925	103400	221010	2085	2085	2085	2085	0
627	20230925	103300	221010	2085	2085	2085	2085	0
628	20230925	103200	221010	2085	2085	2085	2085	0
629	20230925	103100	221010	2085	2085	2085	2085	0
630	20230925	103000	221010	2085	2085	2085	2085	0
631	20230925	102900	221010	2085	2085	2085	2085	0
632	20230925	102800	221010	2085	2085	2085	2085	0
633	20230925	102700	221010	2085	2085	2085	2085	0
634	20230925	102600	221010	2085	2085	2085	2085	0
635	20230925	102500	221010	2085	2085	2085	2085	0
636	20230925	102400	221010	2085	2085	2085	2085	0
637	20230925	102300	221010	2085	2085	2085	2085	0
638	20230925	102200	221010	2085	2085	2085	2085	0
639	20230925	102100	221010	2085	2085	2085	2085	0
640	20230925	102000	221010	2085	2085	2085	2085	0
641	20230925	101900	221010	2085	2085	2085	2085	0
642	20230925	101800	221010	2085	2085	2085	2085	0
643	20230925	101700	221010	2085	2085	2085	2085	0
644	20230925	101600	221010	2085	2085	2085	2085	0
645	20230925	101500	221010	2085	2085	2085	2085	0
646	20230925	101400	221010	2085	2085	2085	2085	0
647	20230925	101300	221010	2085	2085	2085	2085	0
648	20230925	101200	221010	2085	2085	2085	2085	0
649	20230925	101100	221010	2085	2085	2085	2085	0
650	20230925	101000	221010	2085	2085	2085	2085	0
651	20230925	100900	221010	2085	2085	2085	2085	0
652	20230925	100800	221010	2085	2085	2085	2085	0
653	20230925	100700	221010	2085	2085	2085	2085	0
654	20230925	100600	221010	2085	2085	2085	2085	0
655	20230925	100500	221010	2085	2085	2085	2085	0
656	20230925	100400	221010	2085	2085	2085	2085	0
657	20230925	100300	221010	2085	2085	2085	2085	0
658	20230925	100200	221010	2085	2085	2085	2085	0
659	20230925	100100	221010	2085	2085	2085	2085	0
660	20230925	100000	221010	2085	2085	2085	2085	0
661	20230925	095900	221010	2085	2085	2085	2085	0
662	20230925	095800	221010	2085	2085	2085	2085	0
663	20230925	095700	221010	2085	2085	2085	2085	0
664	20230925	095600	221010	2085	2085	2085	2085	0
665	20230925	095500	221010	2085	2085	2085	2085	0
666	20230925	095400	221010	2085	2085	2085	2085	0
667	20230925	095300	221010	2085	2085	2085	2085	0
668	20230925	095200	221010	2085	2085	2085	2085	0
669	20230925	095100	221010	2085	2085	2085	2085	0
670	20230925	095000	221010	2085	2085	2085	2085	0
671	20230925	094900	221010	2085	2085	2085	2085	0
672	20230925	094800	221010	2085	2085	2085	2085	9
673	20230925	094700	202245	2085	2085	2085	2085	0
674	20230925	094600	202245	2085	2085	2085	2085	0
675	20230925	094500	202245	2085	2085	2085	2085	0
676	20230925	094400	202245	2085	2085	2085	2085	0
677	20230925	094300	202245	2085	2085	2085	2085	0
678	20230925	094200	202245	2085	2085	2085	2085	0
679	20230925	094100	202245	2085	2085	2085	2085	0
680	20230925	094000	202245	2085	2085	2085	2085	0
681	20230925	093900	202245	2085	2085	2085	2085	0
682	20230925	093800	202245	2085	2085	2085	2085	0
683	20230925	093700	202245	2085	2085	2085	2085	0
684	20230925	093600	202245	2085	2085	2085	2085	0
685	20230925	093500	202245	2085	2085	2085	2085	0
686	20230925	093400	202245	2085	2085	2085	2085	0
687	20230925	093300	202245	2085	2085	2085	2085	0
688	20230925	093200	202245	2085	2085	2085	2085	0
689	20230925	093100	202245	2085	2085	2085	2085	0
690	20230925	093000	202245	2085	2085	2085	2085	0
691	20230925	092900	202245	2085	2085	2085	2085	0
692	20230925	092800	202245	2085	2085	2085	2085	0
693	20230925	092700	202245	2085	2085	2085	2085	0
694	20230925	092600	202245	2085	2085	2085	2085	0
695	20230925	092500	202245	2085	2085	2085	2085	0
696	20230925	092400	202245	2085	2085	2085	2085	0
697	20230925	092300	202245	2085	2085	2085	2085	0
698	20230925	092200	202245	2085	2085	2085	2085	0
699	20230925	092100	202245	2085	2085	2085	2085	0
700	20230925	092000	202245	2085	2085	2085	2085	0
701	20230925	091900	202245	2085	2085	2085	2085	0
702	20230925	091800	202245	2085	2085	2085	2085	0
703	20230925	091700	202245	2085	2085	2085	2085	0
704	20230925	091600	202245	2085	2085	2085	2085	0
705	20230925	091500	202245	2085	2085	2085	2085	0
706	20230925	091400	202245	2085	2085	2085	2085	0
707	20230925	091300	202245	2085	2085	2085	2085	0
708	20230925	091200	202245	2085	2085	2085	2085	0
709	20230925	091100	202245	2085	2085	2085	2085	0
710	20230925	091000	202245	2085	2085	2085	2085	0
711	20230925	090900	202245	2085	2085	2085	2085	0
712	20230925	090800	202245	2085	2085	2085	2085	95
713	20230925	090700	4170	2085	2085	2085	2085	0
714	20230925	090600	4170	2085	2085	2085	2085	0
715	20230925	090500	4170	2085	2085	2085	2085	0
716	20230925	090400	4170	2085	2085	2085	2085	2
717	20230925	090300	0	2085	2085	2085	2085	0
718	20230925	090200	0	2085	2085	2085	2085	0
719	20230925	090100	0	2085	2085	2085	2085	0
720	20230925	090000	0	2085	2085	2085	2085	0