KissMeData/227610/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201700	463448595	2180	2180	2180	2180	2300
3	20230911	201600	463448595	2180	2180	2180	2180	0
4	20230911	201500	463448595	2180	2180	2180	2180	0
5	20230911	201400	463448595	2180	2180	2180	2180	0
6	20230911	201300	463448595	2180	2180	2180	2180	0
7	20230911	201200	463448595	2180	2180	2180	2180	0
8	20230911	201100	463448595	2180	2180	2180	2180	0
9	20230911	201000	463448595	2180	2180	2180	2180	0
10	20230911	200900	463448595	2180	2180	2180	2180	0
11	20230911	200800	463448595	2180	2180	2180	2180	0
12	20230911	200700	463448595	2180	2180	2180	2180	0
13	20230911	200600	463448595	2180	2180	2180	2180	0
14	20230911	200500	463448595	2180	2180	2180	2180	0
15	20230911	200400	463448595	2180	2180	2180	2180	0
16	20230911	200300	463448595	2180	2180	2180	2180	0
17	20230911	200200	463448595	2180	2180	2180	2180	0
18	20230911	200100	463448595	2180	2180	2180	2180	0
19	20230911	200000	463448595	2180	2180	2180	2180	0
20	20230911	195900	463448595	2180	2180	2180	2180	0
21	20230911	195800	463448595	2180	2180	2180	2180	0
22	20230911	195700	463448595	2180	2180	2180	2180	0
23	20230911	195600	463448595	2180	2180	2180	2180	0
24	20230911	195500	463448595	2180	2180	2180	2180	0
25	20230911	195400	463448595	2180	2180	2180	2180	0
26	20230911	195300	463448595	2180	2180	2180	2180	0
27	20230911	195200	463448595	2180	2180	2180	2180	0
28	20230911	195100	463448595	2180	2180	2180	2180	0
29	20230911	195000	463448595	2180	2180	2180	2180	0
30	20230911	194900	463448595	2180	2180	2180	2180	0
31	20230911	194800	463448595	2180	2180	2180	2180	0
32	20230911	194700	463448595	2180	2180	2180	2180	2300
33	20230911	194600	463448595	2180	2180	2180	2180	0
34	20230911	194500	463448595	2180	2180	2180	2180	0
35	20230911	194400	463448595	2180	2180	2180	2180	0
36	20230911	194300	463448595	2180	2180	2180	2180	0
37	20230911	194200	463448595	2180	2180	2180	2180	0
38	20230911	194100	463448595	2180	2180	2180	2180	0
39	20230911	194000	463448595	2180	2180	2180	2180	0
40	20230911	193900	463448595	2180	2180	2180	2180	0
41	20230911	193800	463448595	2180	2180	2180	2180	0
42	20230911	193700	463448595	2180	2180	2180	2180	0
43	20230911	193600	463448595	2180	2180	2180	2180	0
44	20230911	193500	463448595	2180	2180	2180	2180	0
45	20230911	193400	463448595	2180	2180	2180	2180	0
46	20230911	193300	463448595	2180	2180	2180	2180	0
47	20230911	193200	463448595	2180	2180	2180	2180	0
48	20230911	193100	463448595	2180	2180	2180	2180	0
49	20230911	193000	463448595	2180	2180	2180	2180	0
50	20230911	192900	463448595	2180	2180	2180	2180	0
51	20230911	192800	463448595	2180	2180	2180	2180	0
52	20230911	192700	463448595	2180	2180	2180	2180	0
53	20230911	192600	463448595	2180	2180	2180	2180	0
54	20230911	192500	463448595	2180	2180	2180	2180	0
55	20230911	192400	463448595	2180	2180	2180	2180	0
56	20230911	192300	463448595	2180	2180	2180	2180	0
57	20230911	192200	463448595	2180	2180	2180	2180	0
58	20230911	192100	463448595	2180	2180	2180	2180	0
59	20230911	192000	463448595	2180	2180	2180	2180	0
60	20230911	191900	463448595	2180	2180	2180	2180	0
61	20230911	191800	463448595	2180	2180	2180	2180	0
62	20230911	191700	463448595	2180	2180	2180	2180	2300
63	20230911	191600	463448595	2180	2180	2180	2180	0
64	20230911	191500	463448595	2180	2180	2180	2180	0
65	20230911	191400	463448595	2180	2180	2180	2180	0
66	20230911	191300	463448595	2180	2180	2180	2180	0
67	20230911	191200	463448595	2180	2180	2180	2180	0
68	20230911	191100	463448595	2180	2180	2180	2180	0
69	20230911	191000	463448595	2180	2180	2180	2180	0
70	20230911	190900	463448595	2180	2180	2180	2180	0
71	20230911	190800	463448595	2180	2180	2180	2180	0
72	20230911	190700	463448595	2180	2180	2180	2180	0
73	20230911	190600	463448595	2180	2180	2180	2180	0
74	20230911	190500	463448595	2180	2180	2180	2180	0
75	20230911	190400	463448595	2180	2180	2180	2180	0
76	20230911	190300	463448595	2180	2180	2180	2180	0
77	20230911	190200	463448595	2180	2180	2180	2180	0
78	20230911	190100	463448595	2180	2180	2180	2180	0
79	20230911	190000	463448595	2180	2180	2180	2180	0
80	20230911	185900	463448595	2180	2180	2180	2180	0
81	20230911	185800	463448595	2180	2180	2180	2180	0
82	20230911	185700	463448595	2180	2180	2180	2180	0
83	20230911	185600	463448595	2180	2180	2180	2180	0
84	20230911	185500	463448595	2180	2180	2180	2180	0
85	20230911	185400	463448595	2180	2180	2180	2180	0
86	20230911	185300	463448595	2180	2180	2180	2180	0
87	20230911	185200	463448595	2180	2180	2180	2180	0
88	20230911	185100	463448595	2180	2180	2180	2180	0
89	20230911	185000	463448595	2180	2180	2180	2180	0
90	20230911	184900	463448595	2180	2180	2180	2180	0
91	20230911	184800	463448595	2180	2180	2180	2180	0
92	20230911	184700	463448595	2180	2180	2180	2180	2300
93	20230911	184600	463448595	2180	2180	2180	2180	0
94	20230911	184500	463448595	2180	2180	2180	2180	0
95	20230911	184400	463448595	2180	2180	2180	2180	0
96	20230911	184300	463448595	2180	2180	2180	2180	0
97	20230911	184200	463448595	2180	2180	2180	2180	0
98	20230911	184100	463448595	2180	2180	2180	2180	0
99	20230911	184000	463448595	2180	2180	2180	2180	0
100	20230911	183900	463448595	2180	2180	2180	2180	0
101	20230911	183800	463448595	2180	2180	2180	2180	0
102	20230911	183700	463448595	2180	2180	2180	2180	0
103	20230911	183600	463448595	2180	2180	2180	2180	0
104	20230911	183500	463448595	2180	2180	2180	2180	0
105	20230911	183400	463448595	2180	2180	2180	2180	0
106	20230911	183300	463448595	2180	2180	2180	2180	0
107	20230911	183200	463448595	2180	2180	2180	2180	0
108	20230911	183100	463448595	2180	2180	2180	2180	0
109	20230911	183000	463448595	2180	2180	2180	2180	0
110	20230911	182900	463448595	2180	2180	2180	2180	0
111	20230911	182800	463448595	2180	2180	2180	2180	0
112	20230911	182700	463448595	2180	2180	2180	2180	0
113	20230911	182600	463448595	2180	2180	2180	2180	0
114	20230911	182500	463448595	2180	2180	2180	2180	0
115	20230911	182400	463448595	2180	2180	2180	2180	0
116	20230911	182300	463448595	2180	2180	2180	2180	0
117	20230911	182200	463448595	2180	2180	2180	2180	0
118	20230911	182100	463448595	2180	2180	2180	2180	0
119	20230911	182000	463448595	2180	2180	2180	2180	0
120	20230911	181900	463448595	2180	2180	2180	2180	0
121	20230911	181800	463448595	2180	2180	2180	2180	0
122	20230911	181700	463448595	2180	2180	2180	2180	2300
123	20230911	181600	463448595	2180	2180	2180	2180	0
124	20230911	181500	463448595	2180	2180	2180	2180	0
125	20230911	181400	463448595	2180	2180	2180	2180	0
126	20230911	181300	463448595	2180	2180	2180	2180	0
127	20230911	181200	463448595	2180	2180	2180	2180	0
128	20230911	181100	463448595	2180	2180	2180	2180	0
129	20230911	181000	463448595	2180	2180	2180	2180	0
130	20230911	180900	463448595	2180	2180	2180	2180	0
131	20230911	180800	463448595	2180	2180	2180	2180	0
132	20230911	180700	463448595	2180	2180	2180	2180	0
133	20230911	180600	463448595	2180	2180	2180	2180	0
134	20230911	180500	463448595	2180	2180	2180	2180	0
135	20230911	180400	463448595	2180	2180	2180	2180	0
136	20230911	180300	463448595	2180	2180	2180	2180	0
137	20230911	180200	463448595	2180	2180	2180	2180	0
138	20230911	180100	463448595	2180	2180	2180	2180	0
139	20230911	180000	463448595	2180	2180	2180	2180	0
140	20230911	175900	463448595	2180	2180	2180	2180	0
141	20230911	175800	463448595	2180	2180	2180	2180	0
142	20230911	175700	463448595	2180	2180	2180	2180	0
143	20230911	175600	463448595	2180	2180	2180	2180	0
144	20230911	175500	463448595	2180	2180	2180	2180	0
145	20230911	175400	463448595	2180	2180	2180	2180	0
146	20230911	175300	463448595	2180	2180	2180	2180	0
147	20230911	175200	463448595	2180	2180	2180	2180	0
148	20230911	175100	463448595	2180	2180	2180	2180	0
149	20230911	175000	463448595	2180	2180	2180	2180	0
150	20230911	174900	463448595	2180	2180	2180	2180	0
151	20230911	174800	463448595	2180	2180	2180	2180	0
152	20230911	174700	463448595	2180	2180	2180	2180	2300
153	20230911	174600	463448595	2180	2180	2180	2180	0
154	20230911	174500	463448595	2180	2180	2180	2180	0
155	20230911	174400	463448595	2180	2180	2180	2180	0
156	20230911	174300	463448595	2180	2180	2180	2180	0
157	20230911	174200	463448595	2180	2180	2180	2180	0
158	20230911	174100	463448595	2180	2180	2180	2180	0
159	20230911	174000	463448595	2180	2180	2180	2180	0
160	20230911	173900	463448595	2180	2180	2180	2180	0
161	20230911	173800	463448595	2180	2180	2180	2180	0
162	20230911	173700	463448595	2180	2180	2180	2180	0
163	20230911	173600	463448595	2180	2180	2180	2180	0
164	20230911	173500	463448595	2180	2180	2180	2180	0
165	20230911	173400	463448595	2180	2180	2180	2180	0
166	20230911	173300	463448595	2180	2180	2180	2180	0
167	20230911	173200	463448595	2180	2180	2180	2180	0
168	20230911	173100	463448595	2180	2180	2180	2180	0
169	20230911	173000	463448595	2180	2180	2180	2180	0
170	20230911	172900	463448595	2180	2180	2180	2180	0
171	20230911	172800	463448595	2180	2180	2180	2180	0
172	20230911	172700	463448595	2180	2180	2180	2180	0
173	20230911	172600	463448595	2180	2180	2180	2180	0
174	20230911	172500	463448595	2180	2180	2180	2180	0
175	20230911	172400	463448595	2180	2180	2180	2180	0
176	20230911	172300	463448595	2180	2180	2180	2180	0
177	20230911	172200	463448595	2180	2180	2180	2180	0
178	20230911	172100	463448595	2180	2180	2180	2180	0
179	20230911	172000	463448595	2180	2180	2180	2180	0
180	20230911	171900	463448595	2180	2180	2180	2180	0
181	20230911	171800	463448595	2180	2180	2180	2180	0
182	20230911	171700	463448595	2180	2180	2180	2180	2300
183	20230911	171600	463448595	2180	2180	2180	2180	0
184	20230911	171500	463448595	2180	2180	2180	2180	0
185	20230911	171400	463448595	2180	2180	2180	2180	0
186	20230911	171300	463448595	2180	2180	2180	2180	0
187	20230911	171200	463448595	2180	2180	2180	2180	0
188	20230911	171100	463448595	2180	2180	2180	2180	0
189	20230911	171000	463448595	2180	2180	2180	2180	0
190	20230911	170900	463448595	2180	2180	2180	2180	0
191	20230911	170800	463448595	2180	2180	2180	2180	0
192	20230911	170700	463448595	2180	2180	2180	2180	0
193	20230911	170600	463448595	2180	2180	2180	2180	0
194	20230911	170500	463448595	2180	2180	2180	2180	0
195	20230911	170400	463448595	2180	2180	2180	2180	0
196	20230911	170300	463448595	2180	2180	2180	2180	0
197	20230911	170200	463448595	2180	2180	2180	2180	0
198	20230911	170100	463448595	2180	2180	2180	2180	0
199	20230911	170000	463448595	2180	2180	2180	2180	0
200	20230911	165900	463448595	2180	2180	2180	2180	0
201	20230911	165800	463448595	2180	2180	2180	2180	0
202	20230911	165700	463448595	2180	2180	2180	2180	0
203	20230911	165600	463448595	2180	2180	2180	2180	0
204	20230911	165500	463448595	2180	2180	2180	2180	0
205	20230911	165400	463448595	2180	2180	2180	2180	0
206	20230911	165300	463448595	2180	2180	2180	2180	0
207	20230911	165200	463448595	2180	2180	2180	2180	0
208	20230911	165100	463448595	2180	2180	2180	2180	0
209	20230911	165000	463448595	2180	2180	2180	2180	0
210	20230911	164900	463448595	2180	2180	2180	2180	0
211	20230911	164800	463448595	2180	2180	2180	2180	0
212	20230911	164700	463448595	2180	2180	2180	2180	2300
213	20230911	164600	463448595	2180	2180	2180	2180	0
214	20230911	164500	463448595	2180	2180	2180	2180	0
215	20230911	164400	463448595	2180	2180	2180	2180	0
216	20230911	164300	463448595	2180	2180	2180	2180	0
217	20230911	164200	463448595	2180	2180	2180	2180	0
218	20230911	164100	463448595	2180	2180	2180	2180	0
219	20230911	164000	463448595	2180	2180	2180	2180	0
220	20230911	163900	463448595	2180	2180	2180	2180	0
221	20230911	163800	463448595	2180	2180	2180	2180	0
222	20230911	163700	463448595	2180	2180	2180	2180	0
223	20230911	163600	463448595	2180	2180	2180	2180	0
224	20230911	163500	463448595	2180	2180	2180	2180	0
225	20230911	163400	463448595	2180	2180	2180	2180	0
226	20230911	163300	463448595	2180	2180	2180	2180	0
227	20230911	163200	463448595	2180	2180	2180	2180	0
228	20230911	163100	463448595	2180	2180	2180	2180	0
229	20230911	163000	463448595	2180	2180	2180	2180	0
230	20230911	162900	463448595	2180	2180	2180	2180	0
231	20230911	162800	463448595	2180	2180	2180	2180	0
232	20230911	162700	463448595	2180	2180	2180	2180	0
233	20230911	162600	463448595	2180	2180	2180	2180	0
234	20230911	162500	463448595	2180	2180	2180	2180	0
235	20230911	162400	463448595	2180	2180	2180	2180	0
236	20230911	162300	463448595	2180	2180	2180	2180	0
237	20230911	162200	463448595	2180	2180	2180	2180	0
238	20230911	162100	463448595	2180	2180	2180	2180	0
239	20230911	162000	463448595	2180	2180	2180	2180	0
240	20230911	161900	463448595	2180	2180	2180	2180	0
241	20230911	161800	463448595	2180	2180	2180	2180	0
242	20230911	161700	463448595	2180	2180	2180	2180	2300
243	20230911	161600	463448595	2180	2180	2180	2180	0
244	20230911	161500	463448595	2180	2180	2180	2180	0
245	20230911	161400	463448595	2180	2180	2180	2180	0
246	20230911	161300	463448595	2180	2180	2180	2180	0
247	20230911	161200	463448595	2180	2180	2180	2180	0
248	20230911	161100	463448595	2180	2180	2180	2180	0
249	20230911	161000	463448595	2180	2180	2180	2180	0
250	20230911	160900	463448595	2180	2180	2180	2180	0
251	20230911	160800	463448595	2180	2180	2180	2180	0
252	20230911	160700	463448595	2180	2180	2180	2180	0
253	20230911	160600	463448595	2180	2180	2180	2180	0
254	20230911	160500	463448595	2180	2180	2180	2180	0
255	20230911	160400	463448595	2180	2180	2180	2180	0
256	20230911	160300	463448595	2180	2180	2180	2180	0
257	20230911	160200	463448595	2180	2180	2180	2180	0
258	20230911	160100	463448595	2180	2180	2180	2180	0
259	20230911	160000	463448595	2180	2180	2180	2180	0
260	20230911	155900	463448595	2180	2180	2180	2180	0
261	20230911	155800	463448595	2180	2180	2180	2180	0
262	20230911	155700	463448595	2180	2180	2180	2180	0
263	20230911	155600	463448595	2180	2180	2180	2180	0
264	20230911	155500	463448595	2180	2180	2180	2180	0
265	20230911	155400	463448595	2180	2180	2180	2180	0
266	20230911	155300	463448595	2180	2180	2180	2180	0
267	20230911	155200	463448595	2180	2180	2180	2180	0
268	20230911	155100	463448595	2180	2180	2180	2180	0
269	20230911	155000	463448595	2180	2180	2180	2180	0
270	20230911	154900	463448595	2180	2180	2180	2180	0
271	20230911	154800	463448595	2180	2180	2180	2180	0
272	20230911	154700	463448595	2180	2180	2180	2180	2300
273	20230911	154600	463448595	2180	2180	2180	2180	0
274	20230911	154500	463448595	2180	2180	2180	2180	0
275	20230911	154400	463448595	2180	2180	2180	2180	0
276	20230911	154300	463448595	2180	2180	2180	2180	0
277	20230911	154200	463448595	2180	2180	2180	2180	0
278	20230911	154100	463448595	2180	2180	2180	2180	0
279	20230911	154000	463448595	2180	2180	2180	2180	0
280	20230911	153900	463448595	2180	2180	2180	2180	0
281	20230911	153800	463448595	2180	2180	2180	2180	0
282	20230911	153700	463448595	2180	2180	2180	2180	0
283	20230911	153600	463448595	2180	2180	2180	2180	0
284	20230911	153500	463448595	2180	2180	2180	2180	0
285	20230911	153400	463448595	2180	2180	2180	2180	0
286	20230911	153300	463448595	2180	2180	2180	2180	0
287	20230911	153200	463448595	2180	2180	2180	2180	0
288	20230911	153100	463448595	2180	2180	2180	2180	0
289	20230911	153000	463448595	2180	2180	2180	2180	2300
290	20230911	152900	458434595	2180	2180	2180	2180	0
291	20230911	152800	458434595	2180	2180	2180	2180	0
292	20230911	152700	458434595	2180	2180	2180	2180	0
293	20230911	152600	458434595	2180	2180	2180	2180	0
294	20230911	152500	458434595	2180	2180	2180	2180	0
295	20230911	152400	458434595	2180	2180	2180	2180	0
296	20230911	152300	458434595	2180	2180	2180	2180	0
297	20230911	152200	458434595	2180	2180	2180	2180	0
298	20230911	152100	458434595	2180	2180	2180	2180	0
299	20230911	152000	458434595	2180	2180	2180	2180	0
300	20230911	151900	458434595	2180	2180	2190	2155	2570
301	20230911	151800	452859095	2180	2185	2185	2180	518
302	20230911	151700	451727515	2185	2190	2190	2185	1288
303	20230911	151600	448910015	2190	2185	2190	2185	819
304	20230911	151500	447116450	2190	2190	2190	2185	1544
305	20230911	151400	443735290	2190	2195	2195	2190	230
306	20230911	151300	443231410	2195	2190	2195	2190	1416
307	20230911	151200	440129670	2190	2205	2210	2185	789
308	20230911	151100	438398860	2210	2200	2210	2200	585
309	20230911	151000	437107010	2215	2220	2220	2195	586
310	20230911	150900	435815085	2220	2200	2220	2200	1246
311	20230911	150800	433061645	2200	2205	2205	2195	51
312	20230911	150700	432949435	2210	2200	2210	2200	254
313	20230911	150600	432390625	2210	2215	2220	2200	2238
314	20230911	150500	427449620	2210	2200	2215	2200	1147
315	20230911	150400	424926195	2200	2220	2220	2200	3864
316	20230911	150300	416425010	2215	2180	2220	2180	2295
317	20230911	150200	411372765	2175	2200	2200	2170	10843
318	20230911	150100	387630885	2200	2185	2200	2180	689
319	20230911	150000	386126720	2190	2195	2205	2180	423
320	20230911	145900	385202105	2200	2175	2235	2175	12277
321	20230911	145800	358111340	2185	2175	2185	2165	600
322	20230911	145700	356808895	2175	2175	2175	2175	10
323	20230911	145600	356787145	2175	2175	2175	2175	0
324	20230911	145500	356787145	2175	2175	2175	2170	180
325	20230911	145400	356395670	2175	2170	2175	2170	2749
326	20230911	145300	350430335	2170	2165	2170	2165	452
327	20230911	145200	349451045	2165	2165	2170	2155	2044
328	20230911	145100	345027650	2160	2170	2170	2160	536
329	20230911	145000	343869425	2170	2160	2175	2160	3069
330	20230911	144900	337230035	2160	2155	2160	2155	100
331	20230911	144800	337014530	2155	2155	2160	2150	2249
332	20230911	144700	332169515	2155	2130	2155	2120	4064
333	20230911	144600	323492775	2140	2155	2160	2120	11711
334	20230911	144500	298528595	2145	2185	2185	2140	8714
335	20230911	144400	279693750	2185	2185	2200	2175	11859
336	20230911	144300	253821395	2185	2235	2255	2185	12517
337	20230911	144200	226000925	2255	2180	2280	2180	17788
338	20230911	144100	186578285	2185	2130	2195	2130	20437
339	20230911	144000	142169245	2130	2130	2140	2130	4658
340	20230911	143900	132206665	2130	2130	2130	2130	0
341	20230911	143800	132206665	2130	2130	2130	2130	0
342	20230911	143700	132206665	2130	2130	2130	2130	1
343	20230911	143600	132204535	2130	2130	2130	2130	0
344	20230911	143500	132204535	2130	2130	2130	2130	0
345	20230911	143400	132204535	2130	2125	2130	2125	265
346	20230911	143300	131641405	2130	2125	2130	2125	737
347	20230911	143200	130075275	2125	2125	2125	2125	264
348	20230911	143100	129514275	2130	2130	2130	2130	0
349	20230911	143000	129514275	2130	2125	2130	2125	255
350	20230911	142900	128971360	2125	2125	2125	2125	73
351	20230911	142800	128816235	2130	2130	2130	2130	0
352	20230911	142700	128816235	2130	2130	2130	2130	1
353	20230911	142600	128814105	2130	2120	2130	2120	630
354	20230911	142500	127473495	2130	2130	2130	2130	0
355	20230911	142400	127473495	2130	2130	2130	2120	204
356	20230911	142300	127040985	2130	2120	2130	2120	351
357	20230911	142200	126296855	2130	2130	2130	2130	0
358	20230911	142100	126296855	2130	2130	2130	2130	0
359	20230911	142000	126296855	2130	2130	2130	2130	287
360	20230911	141900	125685545	2130	2130	2130	2130	0
361	20230911	141800	125685545	2130	2130	2130	2130	0
362	20230911	141700	125685545	2130	2130	2130	2130	1
363	20230911	141600	125683415	2125	2125	2125	2125	425
364	20230911	141500	124780290	2125	2125	2125	2125	0
365	20230911	141400	124780290	2125	2125	2125	2125	0
366	20230911	141300	124780290	2125	2115	2125	2115	301
367	20230911	141200	124143665	2125	2125	2125	2125	0
368	20230911	141100	124143665	2125	2125	2125	2125	1
369	20230911	141000	124141540	2120	2120	2120	2120	0
370	20230911	140900	124141540	2120	2120	2120	2120	200
371	20230911	140800	123717540	2125	2125	2125	2125	0
372	20230911	140700	123717540	2125	2125	2125	2125	0
373	20230911	140600	123717540	2125	2125	2125	2125	10
374	20230911	140500	123696290	2125	2125	2125	2125	0
375	20230911	140400	123696290	2125	2120	2125	2120	235
376	20230911	140300	123198085	2125	2125	2125	2125	4
377	20230911	140200	123189585	2125	2125	2125	2125	110
378	20230911	140100	122955835	2130	2130	2130	2130	1
379	20230911	140000	122953705	2120	2130	2130	2120	571
380	20230911	135900	121741675	2130	2130	2130	2130	1
381	20230911	135800	121739545	2130	2125	2130	2125	201
382	20230911	135700	121312415	2130	2130	2130	2130	0
383	20230911	135600	121312415	2130	2130	2130	2130	100
384	20230911	135500	121099415	2130	2130	2130	2130	0
385	20230911	135400	121099415	2130	2130	2130	2130	2
386	20230911	135300	121095155	2130	2130	2130	2130	1
387	20230911	135200	121093025	2130	2130	2130	2130	0
388	20230911	135100	121093025	2130	2130	2130	2130	0
389	20230911	135000	121093025	2130	2130	2130	2130	301
390	20230911	134900	120451895	2125	2125	2125	2125	0
391	20230911	134800	120451895	2125	2125	2125	2125	0
392	20230911	134700	120451895	2125	2125	2125	2125	0
393	20230911	134600	120451895	2125	2125	2125	2125	1000
394	20230911	134500	118326895	2125	2125	2125	2125	132
395	20230911	134400	118046395	2125	2125	2125	2125	30
396	20230911	134300	117982645	2125	2125	2125	2125	1
397	20230911	134200	117980520	2120	2125	2125	2120	1518
398	20230911	134100	114757270	2125	2125	2125	2125	0
399	20230911	134000	114757270	2125	2125	2125	2125	0
400	20230911	133900	114757270	2125	2125	2125	2125	0
401	20230911	133800	114757270	2125	2125	2125	2125	6
402	20230911	133700	114744520	2125	2125	2125	2125	0
403	20230911	133600	114744520	2125	2125	2125	2125	0
404	20230911	133500	114744520	2125	2125	2125	2125	0
405	20230911	133400	114744520	2125	2125	2125	2125	1000
406	20230911	133300	112619520	2130	2130	2130	2130	0
407	20230911	133200	112619520	2130	2130	2130	2130	0
408	20230911	133100	112619520	2130	2130	2130	2130	1
409	20230911	133000	112617390	2120	2120	2120	2120	191
410	20230911	132900	112212470	2125	2125	2125	2125	26
411	20230911	132800	112157220	2135	2135	2135	2135	0
412	20230911	132700	112157220	2135	2135	2135	2135	0
413	20230911	132600	112157220	2135	2135	2135	2135	0
414	20230911	132500	112157220	2135	2135	2135	2135	0
415	20230911	132400	112157220	2135	2135	2135	2135	0
416	20230911	132300	112157220	2135	2135	2135	2135	0
417	20230911	132200	112157220	2135	2135	2135	2135	0
418	20230911	132100	112157220	2135	2135	2135	2135	0
419	20230911	132000	112157220	2135	2135	2135	2135	0
420	20230911	131900	112157220	2135	2135	2135	2135	0
421	20230911	131800	112157220	2135	2125	2135	2125	35
422	20230911	131700	112082505	2140	2140	2140	2140	0
423	20230911	131600	112082505	2140	2140	2140	2140	0
424	20230911	131500	112082505	2140	2140	2140	2140	0
425	20230911	131400	112082505	2140	2140	2140	2140	0
426	20230911	131300	112082505	2140	2140	2140	2140	0
427	20230911	131200	112082505	2140	2140	2140	2140	0
428	20230911	131100	112082505	2140	2140	2140	2140	0
429	20230911	131000	112082505	2140	2140	2140	2140	0
430	20230911	130900	112082505	2140	2140	2140	2140	0
431	20230911	130800	112082505	2140	2140	2140	2140	0
432	20230911	130700	112082505	2140	2140	2140	2140	0
433	20230911	130600	112082505	2140	2140	2140	2140	1
434	20230911	130500	112080365	2130	2130	2130	2130	1
435	20230911	130400	112078235	2140	2140	2140	2140	0
436	20230911	130300	112078235	2140	2120	2140	2115	501
437	20230911	130200	111017095	2140	2120	2140	2115	396
438	20230911	130100	110178340	2140	2140	2140	2135	40
439	20230911	130000	110092930	2135	2135	2135	2135	1477
440	20230911	125900	106939535	2135	2135	2135	2135	46
441	20230911	125800	106841325	2135	2135	2135	2135	1
442	20230911	125700	106839190	2135	2135	2135	2135	0
443	20230911	125600	106839190	2135	2135	2135	2135	1
444	20230911	125500	106837055	2120	2120	2120	2120	1
445	20230911	125400	106834935	2120	2120	2120	2120	99
446	20230911	125300	106625055	2135	2135	2135	2135	329
447	20230911	125200	105922640	2135	2135	2135	2135	10
448	20230911	125100	105901290	2120	2120	2120	2120	2
449	20230911	125000	105897050	2120	2120	2120	2120	100
450	20230911	124900	105685050	2135	2135	2135	2135	9
451	20230911	124800	105665835	2135	2135	2135	2135	0
452	20230911	124700	105665835	2135	2135	2135	2135	0
453	20230911	124600	105665835	2135	2135	2135	2135	0
454	20230911	124500	105665835	2135	2135	2135	2135	0
455	20230911	124400	105665835	2135	2135	2135	2135	0
456	20230911	124300	105665835	2135	2135	2135	2135	0
457	20230911	124200	105665835	2135	2135	2135	2135	0
458	20230911	124100	105665835	2135	2135	2135	2135	0
459	20230911	124000	105665835	2135	2135	2135	2135	3
460	20230911	123900	105659430	2135	2135	2135	2135	1
461	20230911	123800	105657295	2120	2120	2120	2120	992
462	20230911	123700	103554255	2120	2120	2120	2120	1800
463	20230911	123600	99738255	2135	2135	2135	2135	0
464	20230911	123500	99738255	2135	2135	2135	2135	0
465	20230911	123400	99738255	2135	2135	2135	2135	0
466	20230911	123300	99738255	2135	2135	2135	2135	0
467	20230911	123200	99738255	2135	2135	2135	2135	0
468	20230911	123100	99738255	2135	2135	2135	2135	0
469	20230911	123000	99738255	2135	2135	2135	2135	0
470	20230911	122900	99738255	2135	2135	2135	2135	0
471	20230911	122800	99738255	2135	2135	2135	2135	0
472	20230911	122700	99738255	2135	2135	2135	2135	1
473	20230911	122600	99736120	2130	2130	2130	2130	0
474	20230911	122500	99736120	2130	2130	2130	2130	94
475	20230911	122400	99535900	2130	2130	2130	2130	0
476	20230911	122300	99535900	2130	2130	2130	2130	40
477	20230911	122200	99450700	2130	2130	2130	2130	488
478	20230911	122100	98411260	2130	2130	2130	2130	0
479	20230911	122000	98411260	2130	2130	2130	2130	0
480	20230911	121900	98411260	2130	2130	2130	2130	500
481	20230911	121800	97346260	2130	2130	2130	2130	1500
482	20230911	121700	94151260	2130	2130	2130	2130	0
483	20230911	121600	94151260	2130	2130	2130	2130	0
484	20230911	121500	94151260	2130	2130	2130	2130	302
485	20230911	121400	93508000	2135	2135	2135	2135	0
486	20230911	121300	93508000	2135	2135	2135	2135	1
487	20230911	121200	93505865	2135	2135	2135	2135	25
488	20230911	121100	93452490	2130	2130	2130	2130	665
489	20230911	121000	92036040	2130	2130	2130	2130	40
490	20230911	120900	91950840	2130	2130	2130	2130	0
491	20230911	120800	91950840	2130	2130	2130	2130	0
492	20230911	120700	91950840	2130	2130	2130	2130	0
493	20230911	120600	91950840	2130	2130	2130	2130	0
494	20230911	120500	91950840	2130	2130	2130	2130	0
495	20230911	120400	91950840	2130	2130	2130	2130	46
496	20230911	120300	91852860	2130	2130	2130	2130	0
497	20230911	120200	91852860	2130	2130	2130	2130	0
498	20230911	120100	91852860	2130	2130	2130	2130	0
499	20230911	120000	91852860	2130	2130	2130	2130	19
500	20230911	115900	91812390	2125	2125	2125	2125	20
501	20230911	115800	91769890	2130	2130	2130	2130	0
502	20230911	115700	91769890	2130	2120	2130	2120	1071
503	20230911	115600	89499360	2125	2125	2125	2125	570
504	20230911	115500	88288110	2130	2130	2130	2130	0
505	20230911	115400	88288110	2130	2130	2130	2130	0
506	20230911	115300	88288110	2130	2130	2130	2130	0
507	20230911	115200	88288110	2130	2130	2130	2130	0
508	20230911	115100	88288110	2130	2130	2130	2130	218
509	20230911	115000	87823770	2135	2135	2135	2135	0
510	20230911	114900	87823770	2135	2135	2135	2135	0
511	20230911	114800	87823770	2135	2135	2135	2135	190
512	20230911	114700	87418120	2135	2135	2135	2135	10
513	20230911	114600	87396770	2135	2135	2135	2135	1
514	20230911	114500	87394635	2140	2135	2140	2135	23
515	20230911	114400	87345525	2125	2130	2130	2125	60
516	20230911	114300	87217925	2135	2135	2135	2135	200
517	20230911	114200	86790925	2145	2145	2145	2145	0
518	20230911	114100	86790925	2145	2145	2145	2145	0
519	20230911	114000	86790925	2145	2145	2145	2145	0
520	20230911	113900	86790925	2145	2145	2145	2145	0
521	20230911	113800	86790925	2145	2145	2145	2145	0
522	20230911	113700	86790925	2145	2125	2145	2125	268
523	20230911	113600	86220485	2150	2150	2150	2150	0
524	20230911	113500	86220485	2150	2150	2150	2150	8
525	20230911	113400	86203285	2150	2130	2150	2120	3695
526	20230911	113300	78348270	2150	2150	2150	2150	0
527	20230911	113200	78348270	2150	2150	2150	2150	0
528	20230911	113100	78348270	2150	2150	2150	2150	0
529	20230911	113000	78348270	2150	2150	2150	2150	0
530	20230911	112900	78348270	2150	2150	2150	2150	0
531	20230911	112800	78348270	2150	2150	2150	2150	1
532	20230911	112700	78346120	2140	2140	2140	2140	19
533	20230911	112600	78305460	2150	2145	2150	2145	1452
534	20230911	112500	75190915	2140	2140	2140	2140	463
535	20230911	112400	74200095	2130	2130	2130	2130	0
536	20230911	112300	74200095	2130	2130	2130	2130	0
537	20230911	112200	74200095	2130	2130	2130	2130	0
538	20230911	112100	74200095	2130	2130	2130	2130	0
539	20230911	112000	74200095	2130	2130	2130	2130	300
540	20230911	111900	73561095	2140	2140	2140	2140	0
541	20230911	111800	73561095	2140	2140	2140	2140	0
542	20230911	111700	73561095	2140	2140	2140	2140	51
543	20230911	111600	73451955	2140	2140	2140	2140	0
544	20230911	111500	73451955	2140	2140	2140	2140	0
545	20230911	111400	73451955	2140	2140	2140	2140	625
546	20230911	111300	72114455	2140	2140	2140	2140	0
547	20230911	111200	72114455	2140	2140	2140	2140	0
548	20230911	111100	72114455	2140	2140	2140	2140	0
549	20230911	111000	72114455	2140	2140	2140	2140	0
550	20230911	110900	72114455	2140	2140	2140	2140	0
551	20230911	110800	72114455	2140	2130	2140	2130	1201
552	20230911	110700	69556315	2140	2135	2140	2135	507
553	20230911	110600	68473865	2135	2135	2135	2135	400
554	20230911	110500	67619865	2140	2140	2140	2140	0
555	20230911	110400	67619865	2140	2140	2140	2140	0
556	20230911	110300	67619865	2140	2140	2140	2140	10
557	20230911	110200	67598465	2140	2140	2140	2140	100
558	20230911	110100	67384465	2140	2130	2140	2125	501
559	20230911	110000	66319420	2135	2135	2135	2135	651
560	20230911	105900	64929535	2140	2140	2140	2140	0
561	20230911	105800	64929535	2140	2140	2140	2140	0
562	20230911	105700	64929535	2140	2140	2140	2140	0
563	20230911	105600	64929535	2140	2140	2140	2140	0
564	20230911	105500	64929535	2140	2140	2140	2140	0
565	20230911	105400	64929535	2140	2140	2140	2140	0
566	20230911	105300	64929535	2140	2140	2140	2140	0
567	20230911	105200	64929535	2140	2140	2140	2140	1
568	20230911	105100	64927395	2130	2130	2140	2130	987
569	20230911	105000	62825075	2140	2140	2140	2140	0
570	20230911	104900	62825075	2140	2140	2140	2130	1013
571	20230911	104800	60667255	2140	2140	2140	2140	10
572	20230911	104700	60645855	2140	2140	2140	2140	5
573	20230911	104600	60635155	2140	2140	2140	2135	13
574	20230911	104500	60607380	2140	2135	2140	2135	921
575	20230911	104400	58641040	2140	2140	2140	2140	0
576	20230911	104300	58641040	2140	2140	2140	2140	0
577	20230911	104200	58641040	2140	2140	2140	2140	0
578	20230911	104100	58641040	2140	2140	2140	2140	0
579	20230911	104000	58641040	2140	2140	2140	2140	0
580	20230911	103900	58641040	2140	2140	2140	2140	0
581	20230911	103800	58641040	2140	2135	2140	2135	45
582	20230911	103700	58544960	2140	2140	2140	2140	1
583	20230911	103600	58542820	2135	2135	2135	2135	27
584	20230911	103500	58485175	2135	2135	2135	2135	1000
585	20230911	103400	56350175	2135	2135	2135	2135	0
586	20230911	103300	56350175	2135	2135	2135	2135	0
587	20230911	103200	56350175	2135	2130	2135	2130	11
588	20230911	103100	56326740	2140	2140	2140	2140	0
589	20230911	103000	56326740	2140	2140	2140	2135	31
590	20230911	102900	56260450	2145	2140	2145	2140	51
591	20230911	102800	56151305	2145	2140	2145	2140	264
592	20230911	102700	55586340	2145	2145	2145	2145	0
593	20230911	102600	55586340	2145	2135	2145	2135	3451
594	20230911	102500	48217445	2135	2135	2135	2135	0
595	20230911	102400	48217445	2135	2135	2135	2135	0
596	20230911	102300	48217445	2135	2130	2135	2130	12
597	20230911	102200	48191880	2130	2130	2130	2130	0
598	20230911	102100	48191880	2130	2130	2130	2130	11
599	20230911	102000	48168450	2130	2130	2130	2130	100
600	20230911	101900	47955450	2130	2130	2130	2130	0
601	20230911	101800	47955450	2130	2130	2130	2130	0
602	20230911	101700	47955450	2130	2130	2130	2130	0
603	20230911	101600	47955450	2130	2130	2130	2130	0
604	20230911	101500	47955450	2130	2130	2130	2130	49
605	20230911	101400	47851080	2135	2135	2135	2135	0
606	20230911	101300	47851080	2135	2135	2135	2135	0
607	20230911	101200	47851080	2135	2125	2135	2125	760
608	20230911	101100	46236050	2120	2120	2120	2120	2
609	20230911	101000	46231810	2125	2125	2125	2125	1716
610	20230911	100900	42585310	2125	2125	2125	2125	1
611	20230911	100800	42583185	2125	2125	2125	2125	0
612	20230911	100700	42583185	2125	2125	2125	2125	0
613	20230911	100600	42583185	2125	2125	2125	2125	0
614	20230911	100500	42583185	2125	2125	2125	2125	0
615	20230911	100400	42583185	2125	2125	2125	2125	3
616	20230911	100300	42576810	2125	2125	2125	2125	0
617	20230911	100200	42576810	2125	2120	2125	2120	73
618	20230911	100100	42422035	2125	2125	2125	2125	1
619	20230911	100000	42419910	2125	2125	2125	2125	0
620	20230911	095900	42419910	2125	2125	2125	2125	0
621	20230911	095800	42419910	2125	2125	2125	2125	34
622	20230911	095700	42347660	2125	2125	2125	2125	150
623	20230911	095600	42028910	2125	2125	2125	2125	51
624	20230911	095500	41920535	2115	2125	2125	2115	7
625	20230911	095400	41905720	2125	2125	2125	2125	201
626	20230911	095300	41478595	2125	2125	2125	2125	0
627	20230911	095200	41478595	2125	2125	2125	2125	1
628	20230911	095100	41476470	2115	2125	2125	2115	101
629	20230911	095000	41262845	2120	2120	2120	2120	1000
630	20230911	094900	39142845	2130	2130	2130	2130	0
631	20230911	094800	39142845	2130	2130	2130	2130	11
632	20230911	094700	39119415	2130	2130	2130	2130	150
633	20230911	094600	38799915	2130	2130	2130	2130	1941
634	20230911	094500	34665585	2130	2130	2130	2130	5
635	20230911	094400	34654935	2135	2135	2135	2135	0
636	20230911	094300	34654935	2135	2135	2135	2135	0
637	20230911	094200	34654935	2135	2135	2135	2135	0
638	20230911	094100	34654935	2135	2135	2135	2120	15
639	20230911	094000	34623060	2135	2135	2135	2135	468
640	20230911	093900	33623880	2135	2135	2135	2135	0
641	20230911	093800	33623880	2135	2135	2135	2135	0
642	20230911	093700	33623880	2135	2120	2135	2120	51
643	20230911	093600	33515745	2110	2110	2110	2110	0
644	20230911	093500	33515745	2110	2135	2135	2110	707
645	20230911	093400	32021035	2135	2135	2135	2135	1
646	20230911	093300	32018900	2135	2135	2135	2135	30
647	20230911	093200	31954850	2135	2135	2135	2135	1
648	20230911	093100	31952715	2110	2110	2110	2110	0
649	20230911	093000	31952715	2110	2110	2110	2110	0
650	20230911	092900	31952715	2110	2110	2110	2110	0
651	20230911	092800	31952715	2110	2130	2130	2110	425
652	20230911	092700	31049320	2130	2130	2135	2130	710
653	20230911	092600	29534720	2130	2130	2130	2130	40
654	20230911	092500	29449520	2130	2125	2130	2125	103
655	20230911	092400	29230140	2130	2130	2130	2130	1
656	20230911	092300	29228010	2130	2130	2130	2130	19
657	20230911	092200	29187540	2130	2130	2130	2130	501
658	20230911	092100	28120410	2130	2130	2130	2130	20
659	20230911	092000	28077810	2130	2130	2130	2130	0
660	20230911	091900	28077810	2130	2130	2130	2130	1
661	20230911	091800	28075680	2120	2115	2120	2115	1324
662	20230911	091700	25273230	2115	2115	2115	2115	0
663	20230911	091600	25273230	2115	2110	2115	2110	2425
664	20230911	091500	20156475	2110	2110	2115	2110	301
665	20230911	091400	19521360	2120	2120	2120	2120	0
666	20230911	091300	19521360	2120	2115	2120	2115	1001
667	20230911	091200	17404240	2120	2105	2120	2105	813
668	20230911	091100	15692845	2120	2120	2125	2110	639
669	20230911	091000	14342880	2130	2130	2130	2130	0
670	20230911	090900	14342880	2130	2130	2130	2130	44
671	20230911	090800	14249160	2135	2135	2135	2135	0
672	20230911	090700	14249160	2135	2135	2135	2135	0
673	20230911	090600	14249160	2135	2135	2135	2135	0
674	20230911	090500	14249160	2135	2120	2135	2120	2
675	20230911	090400	14244905	2135	2135	2135	2135	1
676	20230911	090300	14242770	2135	2125	2135	2125	5
677	20230911	090200	14232105	2145	2130	2145	2130	1079
678	20230911	090100	11925825	2130	2135	2140	2130	2451
679	20230911	090000	6692915	2135	2120	2150	2110	3157