KissMeData/458610/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205700	224988845	2090	2090	2090	2090	575
3	20230912	205600	224988845	2090	2090	2090	2090	0
4	20230912	205500	224988845	2090	2090	2090	2090	0
5	20230912	205400	224988845	2090	2090	2090	2090	0
6	20230912	205300	224988845	2090	2090	2090	2090	0
7	20230912	205200	224988845	2090	2090	2090	2090	0
8	20230912	205100	224988845	2090	2090	2090	2090	0
9	20230912	205000	224988845	2090	2090	2090	2090	0
10	20230912	204900	224988845	2090	2090	2090	2090	0
11	20230912	204800	224988845	2090	2090	2090	2090	0
12	20230912	204700	224988845	2090	2090	2090	2090	0
13	20230912	204600	224988845	2090	2090	2090	2090	0
14	20230912	204500	224988845	2090	2090	2090	2090	0
15	20230912	204400	224988845	2090	2090	2090	2090	0
16	20230912	204300	224988845	2090	2090	2090	2090	0
17	20230912	204200	224988845	2090	2090	2090	2090	0
18	20230912	204100	224988845	2090	2090	2090	2090	0
19	20230912	204000	224988845	2090	2090	2090	2090	0
20	20230912	203900	224988845	2090	2090	2090	2090	0
21	20230912	203800	224988845	2090	2090	2090	2090	0
22	20230912	203700	224988845	2090	2090	2090	2090	0
23	20230912	203600	224988845	2090	2090	2090	2090	0
24	20230912	203500	224988845	2090	2090	2090	2090	0
25	20230912	203400	224988845	2090	2090	2090	2090	0
26	20230912	203300	224988845	2090	2090	2090	2090	0
27	20230912	203200	224988845	2090	2090	2090	2090	0
28	20230912	203100	224988845	2090	2090	2090	2090	0
29	20230912	203000	224988845	2090	2090	2090	2090	0
30	20230912	202900	224988845	2090	2090	2090	2090	0
31	20230912	202800	224988845	2090	2090	2090	2090	0
32	20230912	202700	224988845	2090	2090	2090	2090	575
33	20230912	202600	224988845	2090	2090	2090	2090	0
34	20230912	202500	224988845	2090	2090	2090	2090	0
35	20230912	202400	224988845	2090	2090	2090	2090	0
36	20230912	202300	224988845	2090	2090	2090	2090	0
37	20230912	202200	224988845	2090	2090	2090	2090	0
38	20230912	202100	224988845	2090	2090	2090	2090	0
39	20230912	202000	224988845	2090	2090	2090	2090	0
40	20230912	201900	224988845	2090	2090	2090	2090	0
41	20230912	201800	224988845	2090	2090	2090	2090	0
42	20230912	201700	224988845	2090	2090	2090	2090	0
43	20230912	201600	224988845	2090	2090	2090	2090	0
44	20230912	201500	224988845	2090	2090	2090	2090	0
45	20230912	201400	224988845	2090	2090	2090	2090	0
46	20230912	201300	224988845	2090	2090	2090	2090	0
47	20230912	201200	224988845	2090	2090	2090	2090	0
48	20230912	201100	224988845	2090	2090	2090	2090	0
49	20230912	201000	224988845	2090	2090	2090	2090	0
50	20230912	200900	224988845	2090	2090	2090	2090	0
51	20230912	200800	224988845	2090	2090	2090	2090	0
52	20230912	200700	224988845	2090	2090	2090	2090	0
53	20230912	200600	224988845	2090	2090	2090	2090	0
54	20230912	200500	224988845	2090	2090	2090	2090	0
55	20230912	200400	224988845	2090	2090	2090	2090	0
56	20230912	200300	224988845	2090	2090	2090	2090	0
57	20230912	200200	224988845	2090	2090	2090	2090	0
58	20230912	200100	224988845	2090	2090	2090	2090	0
59	20230912	200000	224988845	2090	2090	2090	2090	0
60	20230912	195900	224988845	2090	2090	2090	2090	0
61	20230912	195800	224988845	2090	2090	2090	2090	0
62	20230912	195700	224988845	2090	2090	2090	2090	575
63	20230912	195600	224988845	2090	2090	2090	2090	0
64	20230912	195500	224988845	2090	2090	2090	2090	0
65	20230912	195400	224988845	2090	2090	2090	2090	0
66	20230912	195300	224988845	2090	2090	2090	2090	0
67	20230912	195200	224988845	2090	2090	2090	2090	0
68	20230912	195100	224988845	2090	2090	2090	2090	0
69	20230912	195000	224988845	2090	2090	2090	2090	0
70	20230912	194900	224988845	2090	2090	2090	2090	0
71	20230912	194800	224988845	2090	2090	2090	2090	0
72	20230912	194700	224988845	2090	2090	2090	2090	0
73	20230912	194600	224988845	2090	2090	2090	2090	0
74	20230912	194500	224988845	2090	2090	2090	2090	0
75	20230912	194400	224988845	2090	2090	2090	2090	0
76	20230912	194300	224988845	2090	2090	2090	2090	0
77	20230912	194200	224988845	2090	2090	2090	2090	0
78	20230912	194100	224988845	2090	2090	2090	2090	0
79	20230912	194000	224988845	2090	2090	2090	2090	0
80	20230912	193900	224988845	2090	2090	2090	2090	0
81	20230912	193800	224988845	2090	2090	2090	2090	0
82	20230912	193700	224988845	2090	2090	2090	2090	0
83	20230912	193600	224988845	2090	2090	2090	2090	0
84	20230912	193500	224988845	2090	2090	2090	2090	0
85	20230912	193400	224988845	2090	2090	2090	2090	0
86	20230912	193300	224988845	2090	2090	2090	2090	0
87	20230912	193200	224988845	2090	2090	2090	2090	0
88	20230912	193100	224988845	2090	2090	2090	2090	0
89	20230912	193000	224988845	2090	2090	2090	2090	0
90	20230912	192900	224988845	2090	2090	2090	2090	0
91	20230912	192800	224988845	2090	2090	2090	2090	0
92	20230912	192700	224988845	2090	2090	2090	2090	575
93	20230912	192600	224988845	2090	2090	2090	2090	0
94	20230912	192500	224988845	2090	2090	2090	2090	0
95	20230912	192400	224988845	2090	2090	2090	2090	0
96	20230912	192300	224988845	2090	2090	2090	2090	0
97	20230912	192200	224988845	2090	2090	2090	2090	0
98	20230912	192100	224988845	2090	2090	2090	2090	0
99	20230912	192000	224988845	2090	2090	2090	2090	0
100	20230912	191900	224988845	2090	2090	2090	2090	0
101	20230912	191800	224988845	2090	2090	2090	2090	0
102	20230912	191700	224988845	2090	2090	2090	2090	0
103	20230912	191600	224988845	2090	2090	2090	2090	0
104	20230912	191500	224988845	2090	2090	2090	2090	0
105	20230912	191400	224988845	2090	2090	2090	2090	0
106	20230912	191300	224988845	2090	2090	2090	2090	0
107	20230912	191200	224988845	2090	2090	2090	2090	0
108	20230912	191100	224988845	2090	2090	2090	2090	0
109	20230912	191000	224988845	2090	2090	2090	2090	0
110	20230912	190900	224988845	2090	2090	2090	2090	0
111	20230912	190800	224988845	2090	2090	2090	2090	0
112	20230912	190700	224988845	2090	2090	2090	2090	0
113	20230912	190600	224988845	2090	2090	2090	2090	0
114	20230912	190500	224988845	2090	2090	2090	2090	0
115	20230912	190400	224988845	2090	2090	2090	2090	0
116	20230912	190300	224988845	2090	2090	2090	2090	0
117	20230912	190200	224988845	2090	2090	2090	2090	0
118	20230912	190100	224988845	2090	2090	2090	2090	0
119	20230912	190000	224988845	2090	2090	2090	2090	0
120	20230912	185900	224988845	2090	2090	2090	2090	0
121	20230912	185800	224988845	2090	2090	2090	2090	0
122	20230912	185700	224988845	2090	2090	2090	2090	575
123	20230912	185600	224988845	2090	2090	2090	2090	0
124	20230912	185500	224988845	2090	2090	2090	2090	0
125	20230912	185400	224988845	2090	2090	2090	2090	0
126	20230912	185300	224988845	2090	2090	2090	2090	0
127	20230912	185200	224988845	2090	2090	2090	2090	0
128	20230912	185100	224988845	2090	2090	2090	2090	0
129	20230912	185000	224988845	2090	2090	2090	2090	0
130	20230912	184900	224988845	2090	2090	2090	2090	0
131	20230912	184800	224988845	2090	2090	2090	2090	0
132	20230912	184700	224988845	2090	2090	2090	2090	0
133	20230912	184600	224988845	2090	2090	2090	2090	0
134	20230912	184500	224988845	2090	2090	2090	2090	0
135	20230912	184400	224988845	2090	2090	2090	2090	0
136	20230912	184300	224988845	2090	2090	2090	2090	0
137	20230912	184200	224988845	2090	2090	2090	2090	0
138	20230912	184100	224988845	2090	2090	2090	2090	0
139	20230912	184000	224988845	2090	2090	2090	2090	0
140	20230912	183900	224988845	2090	2090	2090	2090	0
141	20230912	183800	224988845	2090	2090	2090	2090	0
142	20230912	183700	224988845	2090	2090	2090	2090	0
143	20230912	183600	224988845	2090	2090	2090	2090	0
144	20230912	183500	224988845	2090	2090	2090	2090	0
145	20230912	183400	224988845	2090	2090	2090	2090	0
146	20230912	183300	224988845	2090	2090	2090	2090	0
147	20230912	183200	224988845	2090	2090	2090	2090	0
148	20230912	183100	224988845	2090	2090	2090	2090	0
149	20230912	183000	224988845	2090	2090	2090	2090	0
150	20230912	182900	224988845	2090	2090	2090	2090	0
151	20230912	182800	224988845	2090	2090	2090	2090	0
152	20230912	182700	224988845	2090	2090	2090	2090	575
153	20230912	182600	224988845	2090	2090	2090	2090	0
154	20230912	182500	224988845	2090	2090	2090	2090	0
155	20230912	182400	224988845	2090	2090	2090	2090	0
156	20230912	182300	224988845	2090	2090	2090	2090	0
157	20230912	182200	224988845	2090	2090	2090	2090	0
158	20230912	182100	224988845	2090	2090	2090	2090	0
159	20230912	182000	224988845	2090	2090	2090	2090	0
160	20230912	181900	224988845	2090	2090	2090	2090	0
161	20230912	181800	224988845	2090	2090	2090	2090	0
162	20230912	181700	224988845	2090	2090	2090	2090	0
163	20230912	181600	224988845	2090	2090	2090	2090	0
164	20230912	181500	224988845	2090	2090	2090	2090	0
165	20230912	181400	224988845	2090	2090	2090	2090	0
166	20230912	181300	224988845	2090	2090	2090	2090	0
167	20230912	181200	224988845	2090	2090	2090	2090	0
168	20230912	181100	224988845	2090	2090	2090	2090	0
169	20230912	181000	224988845	2090	2090	2090	2090	0
170	20230912	180900	224988845	2090	2090	2090	2090	0
171	20230912	180800	224988845	2090	2090	2090	2090	0
172	20230912	180700	224988845	2090	2090	2090	2090	0
173	20230912	180600	224988845	2090	2090	2090	2090	0
174	20230912	180500	224988845	2090	2090	2090	2090	0
175	20230912	180400	224988845	2090	2090	2090	2090	0
176	20230912	180300	224988845	2090	2090	2090	2090	0
177	20230912	180200	224988845	2090	2090	2090	2090	0
178	20230912	180100	224988845	2090	2090	2090	2090	0
179	20230912	180000	224988845	2090	2090	2090	2090	0
180	20230912	175900	224988845	2090	2090	2090	2090	0
181	20230912	175800	224988845	2090	2090	2090	2090	0
182	20230912	175700	224988845	2090	2090	2090	2090	575
183	20230912	175600	224988845	2090	2090	2090	2090	0
184	20230912	175500	224988845	2090	2090	2090	2090	0
185	20230912	175400	224988845	2090	2090	2090	2090	0
186	20230912	175300	224988845	2090	2090	2090	2090	0
187	20230912	175200	224988845	2090	2090	2090	2090	0
188	20230912	175100	224988845	2090	2090	2090	2090	0
189	20230912	175000	224988845	2090	2090	2090	2090	0
190	20230912	174900	224988845	2090	2090	2090	2090	0
191	20230912	174800	224988845	2090	2090	2090	2090	0
192	20230912	174700	224988845	2090	2090	2090	2090	0
193	20230912	174600	224988845	2090	2090	2090	2090	0
194	20230912	174500	224988845	2090	2090	2090	2090	0
195	20230912	174400	224988845	2090	2090	2090	2090	0
196	20230912	174300	224988845	2090	2090	2090	2090	0
197	20230912	174200	224988845	2090	2090	2090	2090	0
198	20230912	174100	224988845	2090	2090	2090	2090	0
199	20230912	174000	224988845	2090	2090	2090	2090	0
200	20230912	173900	224988845	2090	2090	2090	2090	0
201	20230912	173800	224988845	2090	2090	2090	2090	0
202	20230912	173700	224988845	2090	2090	2090	2090	0
203	20230912	173600	224988845	2090	2090	2090	2090	0
204	20230912	173500	224988845	2090	2090	2090	2090	0
205	20230912	173400	224988845	2090	2090	2090	2090	0
206	20230912	173300	224988845	2090	2090	2090	2090	0
207	20230912	173200	224988845	2090	2090	2090	2090	0
208	20230912	173100	224988845	2090	2090	2090	2090	0
209	20230912	173000	224988845	2090	2090	2090	2090	0
210	20230912	172900	224988845	2090	2090	2090	2090	0
211	20230912	172800	224988845	2090	2090	2090	2090	0
212	20230912	172700	224988845	2090	2090	2090	2090	575
213	20230912	172600	224988845	2090	2090	2090	2090	0
214	20230912	172500	224988845	2090	2090	2090	2090	0
215	20230912	172400	224988845	2090	2090	2090	2090	0
216	20230912	172300	224988845	2090	2090	2090	2090	0
217	20230912	172200	224988845	2090	2090	2090	2090	0
218	20230912	172100	224988845	2090	2090	2090	2090	0
219	20230912	172000	224988845	2090	2090	2090	2090	0
220	20230912	171900	224988845	2090	2090	2090	2090	0
221	20230912	171800	224988845	2090	2090	2090	2090	0
222	20230912	171700	224988845	2090	2090	2090	2090	0
223	20230912	171600	224988845	2090	2090	2090	2090	0
224	20230912	171500	224988845	2090	2090	2090	2090	0
225	20230912	171400	224988845	2090	2090	2090	2090	0
226	20230912	171300	224988845	2090	2090	2090	2090	0
227	20230912	171200	224988845	2090	2090	2090	2090	0
228	20230912	171100	224988845	2090	2090	2090	2090	0
229	20230912	171000	224988845	2090	2090	2090	2090	0
230	20230912	170900	224988845	2090	2090	2090	2090	0
231	20230912	170800	224988845	2090	2090	2090	2090	0
232	20230912	170700	224988845	2090	2090	2090	2090	0
233	20230912	170600	224988845	2090	2090	2090	2090	0
234	20230912	170500	224988845	2090	2090	2090	2090	0
235	20230912	170400	224988845	2090	2090	2090	2090	0
236	20230912	170300	224988845	2090	2090	2090	2090	0
237	20230912	170200	224988845	2090	2090	2090	2090	0
238	20230912	170100	224988845	2090	2090	2090	2090	0
239	20230912	170000	224988845	2090	2090	2090	2090	0
240	20230912	165900	224988845	2090	2090	2090	2090	0
241	20230912	165800	224988845	2090	2090	2090	2090	0
242	20230912	165700	224988845	2090	2090	2090	2090	575
243	20230912	165600	224988845	2090	2090	2090	2090	0
244	20230912	165500	224988845	2090	2090	2090	2090	0
245	20230912	165400	224988845	2090	2090	2090	2090	0
246	20230912	165300	224988845	2090	2090	2090	2090	0
247	20230912	165200	224988845	2090	2090	2090	2090	0
248	20230912	165100	224988845	2090	2090	2090	2090	0
249	20230912	165000	224988845	2090	2090	2090	2090	0
250	20230912	164900	224988845	2090	2090	2090	2090	0
251	20230912	164800	224988845	2090	2090	2090	2090	0
252	20230912	164700	224988845	2090	2090	2090	2090	0
253	20230912	164600	224988845	2090	2090	2090	2090	0
254	20230912	164500	224988845	2090	2090	2090	2090	0
255	20230912	164400	224988845	2090	2090	2090	2090	0
256	20230912	164300	224988845	2090	2090	2090	2090	0
257	20230912	164200	224988845	2090	2090	2090	2090	0
258	20230912	164100	224988845	2090	2090	2090	2090	0
259	20230912	164000	224988845	2090	2090	2090	2090	0
260	20230912	163900	224988845	2090	2090	2090	2090	0
261	20230912	163800	224988845	2090	2090	2090	2090	0
262	20230912	163700	224988845	2090	2090	2090	2090	0
263	20230912	163600	224988845	2090	2090	2090	2090	0
264	20230912	163500	224988845	2090	2090	2090	2090	0
265	20230912	163400	224988845	2090	2090	2090	2090	0
266	20230912	163300	224988845	2090	2090	2090	2090	0
267	20230912	163200	224988845	2090	2090	2090	2090	0
268	20230912	163100	224988845	2090	2090	2090	2090	0
269	20230912	163000	224988845	2090	2090	2090	2090	0
270	20230912	162900	224988845	2090	2090	2090	2090	0
271	20230912	162800	224988845	2090	2090	2090	2090	0
272	20230912	162700	224988845	2090	2090	2090	2090	575
273	20230912	162600	224988845	2090	2090	2090	2090	0
274	20230912	162500	224988845	2090	2090	2090	2090	0
275	20230912	162400	224988845	2090	2090	2090	2090	0
276	20230912	162300	224988845	2090	2090	2090	2090	0
277	20230912	162200	224988845	2090	2090	2090	2090	0
278	20230912	162100	224988845	2090	2090	2090	2090	0
279	20230912	162000	224988845	2090	2090	2090	2090	0
280	20230912	161900	224988845	2090	2090	2090	2090	0
281	20230912	161800	224988845	2090	2090	2090	2090	0
282	20230912	161700	224988845	2090	2090	2090	2090	0
283	20230912	161600	224988845	2090	2090	2090	2090	0
284	20230912	161500	224988845	2090	2090	2090	2090	0
285	20230912	161400	224988845	2090	2090	2090	2090	0
286	20230912	161300	224988845	2090	2090	2090	2090	0
287	20230912	161200	224988845	2090	2090	2090	2090	0
288	20230912	161100	224988845	2090	2090	2090	2090	0
289	20230912	161000	224988845	2090	2090	2090	2090	0
290	20230912	160900	224988845	2090	2090	2090	2090	0
291	20230912	160800	224988845	2090	2090	2090	2090	0
292	20230912	160700	224988845	2090	2090	2090	2090	0
293	20230912	160600	224988845	2090	2090	2090	2090	0
294	20230912	160500	224988845	2090	2090	2090	2090	0
295	20230912	160400	224988845	2090	2090	2090	2090	0
296	20230912	160300	224988845	2090	2090	2090	2090	0
297	20230912	160200	224988845	2090	2090	2090	2090	0
298	20230912	160100	224988845	2090	2090	2090	2090	0
299	20230912	160000	224988845	2090	2090	2090	2090	0
300	20230912	155900	224988845	2090	2090	2090	2090	0
301	20230912	155800	224988845	2090	2090	2090	2090	0
302	20230912	155700	224988845	2090	2090	2090	2090	575
303	20230912	155600	224988845	2090	2090	2090	2090	0
304	20230912	155500	224988845	2090	2090	2090	2090	0
305	20230912	155400	224988845	2090	2090	2090	2090	0
306	20230912	155300	224988845	2090	2090	2090	2090	0
307	20230912	155200	224988845	2090	2090	2090	2090	0
308	20230912	155100	224988845	2090	2090	2090	2090	0
309	20230912	155000	224988845	2090	2090	2090	2090	0
310	20230912	154900	224988845	2090	2090	2090	2090	0
311	20230912	154800	224988845	2090	2090	2090	2090	0
312	20230912	154700	224988845	2090	2090	2090	2090	0
313	20230912	154600	224988845	2090	2090	2090	2090	0
314	20230912	154500	224988845	2090	2090	2090	2090	0
315	20230912	154400	224988845	2090	2090	2090	2090	0
316	20230912	154300	224988845	2090	2090	2090	2090	0
317	20230912	154200	224988845	2090	2090	2090	2090	0
318	20230912	154100	224988845	2090	2090	2090	2090	0
319	20230912	154000	224988845	2090	2090	2090	2090	0
320	20230912	153900	224988845	2090	2090	2090	2090	0
321	20230912	153800	224988845	2090	2090	2090	2090	0
322	20230912	153700	224988845	2090	2090	2090	2090	0
323	20230912	153600	224988845	2090	2090	2090	2090	0
324	20230912	153500	224988845	2090	2090	2090	2090	0
325	20230912	153400	224988845	2090	2090	2090	2090	0
326	20230912	153300	224988845	2090	2090	2090	2090	0
327	20230912	153200	224988845	2090	2090	2090	2090	0
328	20230912	153100	224988845	2090	2090	2090	2090	0
329	20230912	153000	224988845	2090	2090	2090	2090	575
330	20230912	152900	223787095	2090	2090	2090	2090	0
331	20230912	152800	223787095	2090	2090	2090	2090	0
332	20230912	152700	223787095	2090	2090	2090	2090	0
333	20230912	152600	223787095	2090	2090	2090	2090	0
334	20230912	152500	223787095	2090	2090	2090	2090	0
335	20230912	152400	223787095	2090	2090	2090	2090	0
336	20230912	152300	223787095	2090	2090	2090	2090	0
337	20230912	152200	223787095	2090	2090	2090	2090	0
338	20230912	152100	223787095	2090	2090	2090	2090	0
339	20230912	152000	223787095	2090	2090	2090	2090	0
340	20230912	151900	223787095	2090	2090	2090	2090	51
341	20230912	151800	223680505	2085	2085	2085	2085	0
342	20230912	151700	223680505	2085	2085	2085	2085	40
343	20230912	151600	223597105	2085	2085	2085	2085	68
344	20230912	151500	223455325	2085	2085	2085	2085	0
345	20230912	151400	223455325	2085	2085	2085	2085	0
346	20230912	151300	223455325	2085	2085	2085	2085	0
347	20230912	151200	223455325	2085	2085	2085	2085	0
348	20230912	151100	223455325	2085	2085	2085	2085	775
349	20230912	151000	221839450	2085	2085	2085	2085	19
350	20230912	150900	221799835	2090	2090	2090	2090	0
351	20230912	150800	221799835	2090	2090	2090	2090	0
352	20230912	150700	221799835	2090	2090	2090	2090	0
353	20230912	150600	221799835	2090	2090	2090	2090	20
354	20230912	150500	221758035	2085	2085	2085	2085	274
355	20230912	150400	221186745	2085	2085	2085	2085	1
356	20230912	150300	221184660	2090	2090	2090	2090	0
357	20230912	150200	221184660	2090	2090	2090	2090	50
358	20230912	150100	221080160	2090	2085	2090	2085	34
359	20230912	150000	221009245	2085	2085	2085	2085	0
360	20230912	145900	221009245	2085	2085	2085	2085	1420
361	20230912	145800	218048545	2090	2090	2090	2090	30
362	20230912	145700	217985845	2090	2090	2090	2090	0
363	20230912	145600	217985845	2090	2090	2090	2090	500
364	20230912	145500	216940845	2085	2085	2085	2085	0
365	20230912	145400	216940845	2085	2085	2085	2085	0
366	20230912	145300	216940845	2085	2090	2090	2085	62
367	20230912	145200	216811325	2085	2085	2085	2085	0
368	20230912	145100	216811325	2085	2085	2085	2085	80
369	20230912	145000	216644525	2095	2095	2095	2095	0
370	20230912	144900	216644525	2095	2095	2095	2095	0
371	20230912	144800	216644525	2095	2090	2095	2090	4473
372	20230912	144700	207277175	2090	2090	2090	2090	0
373	20230912	144600	207277175	2090	2090	2090	2090	1
374	20230912	144500	207275085	2085	2085	2085	2085	0
375	20230912	144400	207275085	2085	2085	2085	2085	0
376	20230912	144300	207275085	2085	2085	2085	2085	0
377	20230912	144200	207275085	2085	2085	2085	2085	30
378	20230912	144100	207212535	2085	2085	2085	2085	0
379	20230912	144000	207212535	2085	2085	2085	2085	119
380	20230912	143900	206964420	2085	2085	2090	2085	1005
381	20230912	143800	204868990	2090	2090	2090	2090	10000
382	20230912	143700	183968990	2090	2090	2090	2090	0
383	20230912	143600	183968990	2090	2090	2090	2090	0
384	20230912	143500	183968990	2090	2090	2090	2090	0
385	20230912	143400	183968990	2090	2090	2090	2090	1
386	20230912	143300	183966900	2090	2090	2090	2090	1
387	20230912	143200	183964810	2085	2085	2085	2085	423
388	20230912	143100	183082855	2085	2085	2085	2085	100
389	20230912	143000	182874355	2090	2090	2090	2090	199
390	20230912	142900	182458445	2090	2090	2090	2090	1
391	20230912	142800	182456355	2085	2085	2085	2085	1141
392	20230912	142700	180077370	2085	2085	2085	2085	3766
393	20230912	142600	172225260	2085	2085	2085	2085	0
394	20230912	142500	172225260	2085	2085	2085	2085	257
395	20230912	142400	171689415	2090	2090	2090	2090	1
396	20230912	142300	171687325	2090	2090	2090	2090	0
397	20230912	142200	171687325	2090	2090	2090	2090	0
398	20230912	142100	171687325	2090	2090	2090	2090	1
399	20230912	142000	171685235	2085	2085	2085	2085	0
400	20230912	141900	171685235	2085	2085	2085	2085	0
401	20230912	141800	171685235	2085	2085	2085	2085	0
402	20230912	141700	171685235	2085	2085	2085	2085	45
403	20230912	141600	171591410	2085	2085	2085	2085	1
404	20230912	141500	171589325	2085	2085	2085	2085	57
405	20230912	141400	171470480	2085	2085	2085	2085	5
406	20230912	141300	171460055	2085	2085	2085	2085	5
407	20230912	141200	171449630	2090	2090	2090	2090	0
408	20230912	141100	171449630	2090	2090	2090	2090	0
409	20230912	141000	171449630	2090	2090	2090	2090	0
410	20230912	140900	171449630	2090	2090	2090	2090	0
411	20230912	140800	171449630	2090	2090	2090	2090	1000
412	20230912	140700	169359630	2085	2085	2085	2085	0
413	20230912	140600	169359630	2085	2085	2085	2085	0
414	20230912	140500	169359630	2085	2085	2085	2085	0
415	20230912	140400	169359630	2085	2085	2085	2085	1000
416	20230912	140300	167274630	2085	2085	2085	2085	10
417	20230912	140200	167253780	2090	2090	2090	2090	1
418	20230912	140100	167251690	2085	2085	2085	2085	20
419	20230912	140000	167209990	2085	2085	2085	2085	0
420	20230912	135900	167209990	2085	2085	2085	2085	0
421	20230912	135800	167209990	2085	2085	2085	2085	5
422	20230912	135700	167199565	2090	2090	2090	2090	0
423	20230912	135600	167199565	2090	2090	2090	2090	0
424	20230912	135500	167199565	2090	2090	2090	2090	1000
425	20230912	135400	165109565	2085	2085	2085	2085	2000
426	20230912	135300	160939565	2085	2085	2085	2085	12
427	20230912	135200	160914545	2090	2090	2090	2090	1
428	20230912	135100	160912455	2085	2085	2085	2085	16
429	20230912	135000	160879095	2085	2085	2085	2085	0
430	20230912	134900	160879095	2085	2085	2085	2085	0
431	20230912	134800	160879095	2085	2085	2085	2085	0
432	20230912	134700	160879095	2085	2085	2085	2085	0
433	20230912	134600	160879095	2085	2085	2085	2085	0
434	20230912	134500	160879095	2085	2085	2085	2085	0
435	20230912	134400	160879095	2085	2085	2085	2085	1
436	20230912	134300	160877010	2085	2085	2085	2085	0
437	20230912	134200	160877010	2085	2085	2085	2085	4475
438	20230912	134100	151546635	2085	2085	2085	2085	0
439	20230912	134000	151546635	2085	2085	2085	2085	1028
440	20230912	133900	149403255	2085	2085	2085	2085	0
441	20230912	133800	149403255	2085	2085	2085	2085	0
442	20230912	133700	149403255	2085	2085	2085	2085	0
443	20230912	133600	149403255	2085	2085	2085	2085	47
444	20230912	133500	149305260	2085	2085	2085	2085	2
445	20230912	133400	149301090	2085	2085	2085	2085	0
446	20230912	133300	149301090	2085	2085	2085	2085	2000
447	20230912	133200	145131090	2085	2085	2085	2085	0
448	20230912	133100	145131090	2085	2085	2085	2085	0
449	20230912	133000	145131090	2085	2085	2085	2085	0
450	20230912	132900	145131090	2085	2085	2085	2085	0
451	20230912	132800	145131090	2085	2085	2085	2085	0
452	20230912	132700	145131090	2085	2085	2085	2085	0
453	20230912	132600	145131090	2085	2085	2085	2085	0
454	20230912	132500	145131090	2085	2085	2085	2085	0
455	20230912	132400	145131090	2085	2085	2085	2085	0
456	20230912	132300	145131090	2085	2085	2085	2085	0
457	20230912	132200	145131090	2085	2085	2085	2085	0
458	20230912	132100	145131090	2085	2085	2085	2085	0
459	20230912	132000	145131090	2085	2085	2085	2085	11
460	20230912	131900	145108155	2085	2085	2085	2085	0
461	20230912	131800	145108155	2085	2085	2085	2085	300
462	20230912	131700	144482655	2085	2085	2085	2085	0
463	20230912	131600	144482655	2085	2085	2085	2085	0
464	20230912	131500	144482655	2085	2085	2085	2085	140
465	20230912	131400	144190755	2085	2085	2085	2085	4733
466	20230912	131300	134322450	2085	2085	2085	2085	0
467	20230912	131200	134322450	2085	2085	2085	2085	0
468	20230912	131100	134322450	2085	2085	2085	2085	0
469	20230912	131000	134322450	2085	2085	2085	2085	0
470	20230912	130900	134322450	2085	2090	2090	2085	4
471	20230912	130800	134314095	2085	2085	2085	2085	0
472	20230912	130700	134314095	2085	2085	2085	2085	0
473	20230912	130600	134314095	2085	2085	2090	2085	83
474	20230912	130500	134140840	2085	2085	2085	2085	0
475	20230912	130400	134140840	2085	2085	2085	2085	0
476	20230912	130300	134140840	2085	2085	2085	2085	16
477	20230912	130200	134107480	2085	2085	2085	2085	183
478	20230912	130100	133725925	2085	2085	2085	2085	200
479	20230912	130000	133308925	2085	2085	2085	2085	0
480	20230912	125900	133308925	2085	2085	2085	2085	13
481	20230912	125800	133281820	2085	2085	2085	2085	0
482	20230912	125700	133281820	2085	2085	2085	2085	131
483	20230912	125600	133008685	2085	2085	2085	2085	0
484	20230912	125500	133008685	2085	2085	2085	2085	0
485	20230912	125400	133008685	2085	2085	2085	2085	0
486	20230912	125300	133008685	2085	2085	2085	2085	0
487	20230912	125200	133008685	2085	2085	2085	2085	0
488	20230912	125100	133008685	2085	2085	2085	2085	1
489	20230912	125000	133006600	2090	2090	2090	2090	0
490	20230912	124900	133006600	2090	2090	2090	2090	0
491	20230912	124800	133006600	2090	2090	2090	2090	0
492	20230912	124700	133006600	2090	2090	2090	2090	0
493	20230912	124600	133006600	2090	2090	2090	2090	0
494	20230912	124500	133006600	2090	2090	2090	2090	0
495	20230912	124400	133006600	2090	2090	2090	2090	27
496	20230912	124300	132950170	2090	2090	2090	2090	2
497	20230912	124200	132945990	2090	2090	2090	2090	0
498	20230912	124100	132945990	2090	2090	2090	2090	0
499	20230912	124000	132945990	2090	2090	2090	2090	0
500	20230912	123900	132945990	2090	2090	2090	2090	0
501	20230912	123800	132945990	2090	2090	2090	2090	0
502	20230912	123700	132945990	2090	2090	2090	2090	3500
503	20230912	123600	125630990	2090	2090	2090	2090	0
504	20230912	123500	125630990	2090	2090	2090	2090	0
505	20230912	123400	125630990	2090	2090	2090	2090	166
506	20230912	123300	125284050	2085	2085	2085	2085	0
507	20230912	123200	125284050	2085	2085	2085	2085	0
508	20230912	123100	125284050	2085	2085	2085	2085	0
509	20230912	123000	125284050	2085	2085	2085	2085	0
510	20230912	122900	125284050	2085	2085	2085	2085	195
511	20230912	122800	124877475	2085	2085	2085	2085	0
512	20230912	122700	124877475	2085	2085	2085	2085	5
513	20230912	122600	124867050	2085	2085	2085	2085	0
514	20230912	122500	124867050	2085	2085	2085	2085	0
515	20230912	122400	124867050	2085	2085	2085	2085	50
516	20230912	122300	124762800	2085	2085	2085	2085	600
517	20230912	122200	123511800	2090	2090	2090	2090	0
518	20230912	122100	123511800	2090	2090	2090	2090	1
519	20230912	122000	123509710	2085	2085	2085	2085	0
520	20230912	121900	123509710	2085	2085	2085	2085	0
521	20230912	121800	123509710	2085	2085	2085	2085	0
522	20230912	121700	123509710	2085	2085	2085	2085	177
523	20230912	121600	123140665	2085	2090	2090	2085	3488
524	20230912	121500	115851355	2090	2090	2090	2090	0
525	20230912	121400	115851355	2090	2090	2090	2090	0
526	20230912	121300	115851355	2090	2090	2090	2090	0
527	20230912	121200	115851355	2090	2090	2090	2090	29
528	20230912	121100	115790745	2090	2090	2090	2090	0
529	20230912	121000	115790745	2090	2090	2090	2090	22
530	20230912	120900	115744765	2090	2090	2090	2090	34
531	20230912	120800	115673705	2090	2090	2090	2090	2
532	20230912	120700	115669525	2090	2090	2090	2090	0
533	20230912	120600	115669525	2090	2090	2090	2090	0
534	20230912	120500	115669525	2090	2090	2090	2090	101
535	20230912	120400	115458435	2090	2090	2090	2090	0
536	20230912	120300	115458435	2090	2090	2090	2090	0
537	20230912	120200	115458435	2090	2090	2090	2090	0
538	20230912	120100	115458435	2090	2090	2090	2090	20
539	20230912	120000	115416635	2090	2090	2090	2090	0
540	20230912	115900	115416635	2090	2090	2090	2090	5
541	20230912	115800	115406185	2090	2090	2090	2090	0
542	20230912	115700	115406185	2090	2090	2090	2090	0
543	20230912	115600	115406185	2090	2090	2090	2090	0
544	20230912	115500	115406185	2090	2090	2090	2090	0
545	20230912	115400	115406185	2090	2090	2090	2090	0
546	20230912	115300	115406185	2090	2090	2090	2090	0
547	20230912	115200	115406185	2090	2090	2090	2090	0
548	20230912	115100	115406185	2090	2090	2090	2090	0
549	20230912	115000	115406185	2090	2090	2090	2090	0
550	20230912	114900	115406185	2090	2090	2090	2090	0
551	20230912	114800	115406185	2090	2090	2090	2090	148
552	20230912	114700	115096865	2090	2090	2090	2090	0
553	20230912	114600	115096865	2090	2090	2090	2090	0
554	20230912	114500	115096865	2090	2090	2090	2090	0
555	20230912	114400	115096865	2090	2090	2090	2090	0
556	20230912	114300	115096865	2090	2090	2090	2090	0
557	20230912	114200	115096865	2090	2090	2090	2090	20
558	20230912	114100	115055065	2090	2090	2090	2090	5
559	20230912	114000	115044615	2090	2090	2090	2090	5
560	20230912	113900	115034165	2090	2090	2090	2090	0
561	20230912	113800	115034165	2090	2090	2090	2090	0
562	20230912	113700	115034165	2090	2095	2095	2090	53
563	20230912	113600	114923135	2095	2095	2095	2095	0
564	20230912	113500	114923135	2095	2095	2095	2095	27
565	20230912	113400	114866570	2090	2090	2090	2090	0
566	20230912	113300	114866570	2090	2090	2090	2090	200
567	20230912	113200	114448570	2095	2095	2095	2095	0
568	20230912	113100	114448570	2095	2095	2095	2095	2
569	20230912	113000	114444380	2095	2090	2095	2090	1567
570	20230912	112900	111169345	2090	2090	2090	2090	0
571	20230912	112800	111169345	2090	2090	2090	2090	0
572	20230912	112700	111169345	2090	2090	2090	2090	50
573	20230912	112600	111064845	2090	2090	2090	2090	153
574	20230912	112500	110745075	2090	2090	2090	2090	271
575	20230912	112400	110178685	2090	2090	2090	2090	0
576	20230912	112300	110178685	2090	2095	2095	2090	1325
577	20230912	112200	107409310	2090	2095	2095	2090	1402
578	20230912	112100	104479120	2095	2095	2095	2095	0
579	20230912	112000	104479120	2095	2095	2095	2095	0
580	20230912	111900	104479120	2095	2090	2095	2090	801
581	20230912	111800	102805025	2095	2095	2095	2095	2
582	20230912	111700	102800835	2095	2095	2095	2095	0
583	20230912	111600	102800835	2095	2095	2095	2095	0
584	20230912	111500	102800835	2095	2095	2095	2095	1
585	20230912	111400	102798740	2095	2095	2095	2095	51
586	20230912	111300	102691895	2095	2095	2095	2095	0
587	20230912	111200	102691895	2095	2095	2095	2095	1
588	20230912	111100	102689800	2090	2090	2090	2090	337
589	20230912	111000	101985470	2090	2090	2090	2090	6
590	20230912	110900	101972930	2090	2090	2090	2090	66
591	20230912	110800	101834990	2090	2090	2090	2090	0
592	20230912	110700	101834990	2090	2090	2090	2090	1
593	20230912	110600	101832900	2090	2090	2090	2090	439
594	20230912	110500	100915390	2090	2090	2090	2090	0
595	20230912	110400	100915390	2090	2090	2090	2090	0
596	20230912	110300	100915390	2090	2090	2090	2090	40
597	20230912	110200	100831790	2095	2095	2095	2095	0
598	20230912	110100	100831790	2095	2090	2095	2090	101
599	20230912	110000	100620200	2095	2095	2095	2095	0
600	20230912	105900	100620200	2095	2095	2095	2095	0
601	20230912	105800	100620200	2095	2095	2095	2095	200
602	20230912	105700	100201200	2090	2090	2090	2090	0
603	20230912	105600	100201200	2090	2090	2090	2090	267
604	20230912	105500	99643170	2090	2090	2090	2090	0
605	20230912	105400	99643170	2090	2090	2090	2090	0
606	20230912	105300	99643170	2090	2090	2090	2090	0
607	20230912	105200	99643170	2090	2090	2090	2090	100
608	20230912	105100	99434170	2090	2090	2090	2090	0
609	20230912	105000	99434170	2090	2090	2090	2090	0
610	20230912	104900	99434170	2090	2090	2090	2090	102
611	20230912	104800	99220990	2090	2090	2090	2090	5
612	20230912	104700	99210540	2090	2090	2090	2090	0
613	20230912	104600	99210540	2090	2090	2090	2090	3
614	20230912	104500	99204270	2090	2090	2090	2090	6
615	20230912	104400	99191730	2095	2095	2095	2095	600
616	20230912	104300	97934730	2095	2095	2095	2095	500
617	20230912	104200	96887230	2095	2095	2095	2095	202
618	20230912	104100	96464040	2095	2095	2095	2095	0
619	20230912	104000	96464040	2095	2095	2095	2095	0
620	20230912	103900	96464040	2095	2090	2095	2090	501
621	20230912	103800	95416945	2095	2095	2095	2095	50
622	20230912	103700	95312195	2095	2090	2095	2090	1691
623	20230912	103600	91778000	2090	2090	2090	2090	10
624	20230912	103500	91757100	2095	2095	2095	2095	4
625	20230912	103400	91748720	2095	2095	2095	2095	0
626	20230912	103300	91748720	2095	2095	2095	2095	0
627	20230912	103200	91748720	2095	2095	2095	2095	0
628	20230912	103100	91748720	2095	2095	2095	2095	0
629	20230912	103000	91748720	2095	2090	2095	2090	3161
630	20230912	102900	85141865	2085	2085	2085	2085	500
631	20230912	102800	84099365	2085	2085	2085	2085	101
632	20230912	102700	83888780	2090	2090	2090	2090	140
633	20230912	102600	83596180	2090	2090	2090	2090	10
634	20230912	102500	83575280	2090	2090	2090	2090	5
635	20230912	102400	83564830	2085	2085	2090	2085	97
636	20230912	102300	83362580	2085	2085	2085	2085	0
637	20230912	102200	83362580	2085	2085	2085	2085	30
638	20230912	102100	83300030	2085	2085	2085	2085	0
639	20230912	102000	83300030	2085	2085	2085	2085	7
640	20230912	101900	83285435	2085	2085	2085	2085	1
641	20230912	101800	83283350	2085	2085	2085	2085	0
642	20230912	101700	83283350	2085	2085	2085	2085	0
643	20230912	101600	83283350	2085	2085	2085	2085	2240
644	20230912	101500	78612950	2090	2085	2090	2085	35
645	20230912	101400	78539970	2085	2085	2085	2085	0
646	20230912	101300	78539970	2085	2085	2085	2085	0
647	20230912	101200	78539970	2085	2085	2085	2085	200
648	20230912	101100	78122970	2090	2090	2090	2090	229
649	20230912	101000	77644360	2090	2090	2090	2090	0
650	20230912	100900	77644360	2090	2090	2090	2090	0
651	20230912	100800	77644360	2090	2090	2090	2090	0
652	20230912	100700	77644360	2090	2090	2090	2090	10
653	20230912	100600	77623460	2085	2085	2085	2085	1
654	20230912	100500	77621375	2085	2085	2085	2085	565
655	20230912	100400	76443350	2090	2090	2090	2090	100
656	20230912	100300	76234350	2090	2090	2090	2090	500
657	20230912	100200	75189350	2085	2085	2090	2085	415
658	20230912	100100	74324025	2085	2085	2085	2085	5
659	20230912	100000	74313600	2090	2090	2090	2090	0
660	20230912	095900	74313600	2090	2090	2090	2090	0
661	20230912	095800	74313600	2090	2090	2090	2090	10
662	20230912	095700	74292700	2090	2090	2090	2090	0
663	20230912	095600	74292700	2090	2090	2090	2090	0
664	20230912	095500	74292700	2090	2090	2090	2090	0
665	20230912	095400	74292700	2090	2090	2090	2090	1000
666	20230912	095300	72202700	2090	2090	2090	2090	10
667	20230912	095200	72181800	2090	2090	2090	2090	0
668	20230912	095100	72181800	2090	2090	2090	2090	0
669	20230912	095000	72181800	2090	2090	2090	2090	0
670	20230912	094900	72181800	2090	2090	2090	2090	1
671	20230912	094800	72179710	2085	2085	2085	2085	0
672	20230912	094700	72179710	2085	2090	2090	2085	1461
673	20230912	094600	69133450	2090	2090	2090	2090	0
674	20230912	094500	69133450	2090	2090	2090	2090	0
675	20230912	094400	69133450	2090	2090	2090	2090	1
676	20230912	094300	69131360	2085	2085	2085	2085	0
677	20230912	094200	69131360	2085	2085	2085	2085	0
678	20230912	094100	69131360	2085	2085	2085	2085	0
679	20230912	094000	69131360	2085	2090	2090	2085	495
680	20230912	093900	68099210	2090	2090	2090	2090	54
681	20230912	093800	67986350	2090	2090	2090	2090	53
682	20230912	093700	67875580	2085	2085	2090	2085	691
683	20230912	093600	66432450	2090	2090	2090	2090	0
684	20230912	093500	66432450	2090	2085	2090	2085	539
685	20230912	093400	65308630	2085	2085	2085	2085	1
686	20230912	093300	65306545	2090	2090	2090	2090	1
687	20230912	093200	65304455	2090	2090	2090	2090	6
688	20230912	093100	65291915	2085	2085	2085	2085	0
689	20230912	093000	65291915	2085	2085	2085	2085	0
690	20230912	092900	65291915	2085	2085	2085	2085	30
691	20230912	092800	65229365	2090	2090	2090	2090	0
692	20230912	092700	65229365	2090	2090	2090	2090	2
693	20230912	092600	65225185	2080	2080	2080	2080	0
694	20230912	092500	65225185	2080	2080	2080	2080	0
695	20230912	092400	65225185	2080	2085	2085	2080	2898
696	20230912	092300	59197090	2080	2085	2085	2080	20003
697	20230912	092200	17567355	2085	2085	2085	2085	200
698	20230912	092100	17150355	2085	2085	2085	2085	0
699	20230912	092000	17150355	2085	2085	2085	2085	404
700	20230912	091900	16308015	2085	2085	2085	2085	817
701	20230912	091800	14604570	2085	2085	2085	2085	2500
702	20230912	091700	9392070	2095	2095	2095	2095	500
703	20230912	091600	8344570	2095	2095	2095	2095	0
704	20230912	091500	8344570	2095	2090	2095	2090	500
705	20230912	091400	7298060	2085	2090	2090	2085	42
706	20230912	091300	7210480	2090	2090	2090	2090	0
707	20230912	091200	7210480	2090	2090	2090	2090	5
708	20230912	091100	7200030	2090	2090	2090	2085	380
709	20230912	091000	6407330	2085	2085	2085	2085	0
710	20230912	090900	6407330	2085	2085	2090	2085	70
711	20230912	090800	6261375	2095	2095	2095	2085	12
712	20230912	090700	6236335	2085	2085	2085	2085	0
713	20230912	090600	6236335	2085	2085	2085	2085	840
714	20230912	090500	4484935	2085	2090	2090	2085	266
715	20230912	090400	3930275	2085	2100	2100	2085	211
716	20230912	090300	3490325	2085	2085	2085	2085	675
717	20230912	090200	2082950	2085	2085	2085	2085	289
718	20230912	090100	1480385	2085	2090	2090	2085	387
719	20230912	090000	673455	2085	2085	2085	2085	323