KissMeData/458610/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205500	101367675	2090	2090	2090	2090	782
3	20230914	205400	101367675	2090	2090	2090	2090	0
4	20230914	205300	101367675	2090	2090	2090	2090	0
5	20230914	205200	101367675	2090	2090	2090	2090	0
6	20230914	205100	101367675	2090	2090	2090	2090	0
7	20230914	205000	101367675	2090	2090	2090	2090	0
8	20230914	204900	101367675	2090	2090	2090	2090	0
9	20230914	204800	101367675	2090	2090	2090	2090	0
10	20230914	204700	101367675	2090	2090	2090	2090	0
11	20230914	204600	101367675	2090	2090	2090	2090	0
12	20230914	204500	101367675	2090	2090	2090	2090	0
13	20230914	204400	101367675	2090	2090	2090	2090	0
14	20230914	204300	101367675	2090	2090	2090	2090	0
15	20230914	204200	101367675	2090	2090	2090	2090	0
16	20230914	204100	101367675	2090	2090	2090	2090	0
17	20230914	204000	101367675	2090	2090	2090	2090	0
18	20230914	203900	101367675	2090	2090	2090	2090	0
19	20230914	203800	101367675	2090	2090	2090	2090	0
20	20230914	203700	101367675	2090	2090	2090	2090	0
21	20230914	203600	101367675	2090	2090	2090	2090	0
22	20230914	203500	101367675	2090	2090	2090	2090	0
23	20230914	203400	101367675	2090	2090	2090	2090	0
24	20230914	203300	101367675	2090	2090	2090	2090	0
25	20230914	203200	101367675	2090	2090	2090	2090	0
26	20230914	203100	101367675	2090	2090	2090	2090	0
27	20230914	203000	101367675	2090	2090	2090	2090	0
28	20230914	202900	101367675	2090	2090	2090	2090	0
29	20230914	202800	101367675	2090	2090	2090	2090	0
30	20230914	202700	101367675	2090	2090	2090	2090	0
31	20230914	202600	101367675	2090	2090	2090	2090	0
32	20230914	202500	101367675	2090	2090	2090	2090	782
33	20230914	202400	101367675	2090	2090	2090	2090	0
34	20230914	202300	101367675	2090	2090	2090	2090	0
35	20230914	202200	101367675	2090	2090	2090	2090	0
36	20230914	202100	101367675	2090	2090	2090	2090	0
37	20230914	202000	101367675	2090	2090	2090	2090	0
38	20230914	201900	101367675	2090	2090	2090	2090	0
39	20230914	201800	101367675	2090	2090	2090	2090	0
40	20230914	201700	101367675	2090	2090	2090	2090	0
41	20230914	201600	101367675	2090	2090	2090	2090	0
42	20230914	201500	101367675	2090	2090	2090	2090	0
43	20230914	201400	101367675	2090	2090	2090	2090	0
44	20230914	201300	101367675	2090	2090	2090	2090	0
45	20230914	201200	101367675	2090	2090	2090	2090	0
46	20230914	201100	101367675	2090	2090	2090	2090	0
47	20230914	201000	101367675	2090	2090	2090	2090	0
48	20230914	200900	101367675	2090	2090	2090	2090	0
49	20230914	200800	101367675	2090	2090	2090	2090	0
50	20230914	200700	101367675	2090	2090	2090	2090	0
51	20230914	200600	101367675	2090	2090	2090	2090	0
52	20230914	200500	101367675	2090	2090	2090	2090	0
53	20230914	200400	101367675	2090	2090	2090	2090	0
54	20230914	200300	101367675	2090	2090	2090	2090	0
55	20230914	200200	101367675	2090	2090	2090	2090	0
56	20230914	200100	101367675	2090	2090	2090	2090	0
57	20230914	200000	101367675	2090	2090	2090	2090	0
58	20230914	195900	101367675	2090	2090	2090	2090	0
59	20230914	195800	101367675	2090	2090	2090	2090	0
60	20230914	195700	101367675	2090	2090	2090	2090	0
61	20230914	195600	101367675	2090	2090	2090	2090	0
62	20230914	195500	101367675	2090	2090	2090	2090	782
63	20230914	195400	101367675	2090	2090	2090	2090	0
64	20230914	195300	101367675	2090	2090	2090	2090	0
65	20230914	195200	101367675	2090	2090	2090	2090	0
66	20230914	195100	101367675	2090	2090	2090	2090	0
67	20230914	195000	101367675	2090	2090	2090	2090	0
68	20230914	194900	101367675	2090	2090	2090	2090	0
69	20230914	194800	101367675	2090	2090	2090	2090	0
70	20230914	194700	101367675	2090	2090	2090	2090	0
71	20230914	194600	101367675	2090	2090	2090	2090	0
72	20230914	194500	101367675	2090	2090	2090	2090	0
73	20230914	194400	101367675	2090	2090	2090	2090	0
74	20230914	194300	101367675	2090	2090	2090	2090	0
75	20230914	194200	101367675	2090	2090	2090	2090	0
76	20230914	194100	101367675	2090	2090	2090	2090	0
77	20230914	194000	101367675	2090	2090	2090	2090	0
78	20230914	193900	101367675	2090	2090	2090	2090	0
79	20230914	193800	101367675	2090	2090	2090	2090	0
80	20230914	193700	101367675	2090	2090	2090	2090	0
81	20230914	193600	101367675	2090	2090	2090	2090	0
82	20230914	193500	101367675	2090	2090	2090	2090	0
83	20230914	193400	101367675	2090	2090	2090	2090	0
84	20230914	193300	101367675	2090	2090	2090	2090	0
85	20230914	193200	101367675	2090	2090	2090	2090	0
86	20230914	193100	101367675	2090	2090	2090	2090	0
87	20230914	193000	101367675	2090	2090	2090	2090	0
88	20230914	192900	101367675	2090	2090	2090	2090	0
89	20230914	192800	101367675	2090	2090	2090	2090	0
90	20230914	192700	101367675	2090	2090	2090	2090	0
91	20230914	192600	101367675	2090	2090	2090	2090	0
92	20230914	192500	101367675	2090	2090	2090	2090	782
93	20230914	192400	101367675	2090	2090	2090	2090	0
94	20230914	192300	101367675	2090	2090	2090	2090	0
95	20230914	192200	101367675	2090	2090	2090	2090	0
96	20230914	192100	101367675	2090	2090	2090	2090	0
97	20230914	192000	101367675	2090	2090	2090	2090	0
98	20230914	191900	101367675	2090	2090	2090	2090	0
99	20230914	191800	101367675	2090	2090	2090	2090	0
100	20230914	191700	101367675	2090	2090	2090	2090	0
101	20230914	191600	101367675	2090	2090	2090	2090	0
102	20230914	191500	101367675	2090	2090	2090	2090	0
103	20230914	191400	101367675	2090	2090	2090	2090	0
104	20230914	191300	101367675	2090	2090	2090	2090	0
105	20230914	191200	101367675	2090	2090	2090	2090	0
106	20230914	191100	101367675	2090	2090	2090	2090	0
107	20230914	191000	101367675	2090	2090	2090	2090	0
108	20230914	190900	101367675	2090	2090	2090	2090	0
109	20230914	190800	101367675	2090	2090	2090	2090	0
110	20230914	190700	101367675	2090	2090	2090	2090	0
111	20230914	190600	101367675	2090	2090	2090	2090	0
112	20230914	190500	101367675	2090	2090	2090	2090	0
113	20230914	190400	101367675	2090	2090	2090	2090	0
114	20230914	190300	101367675	2090	2090	2090	2090	0
115	20230914	190200	101367675	2090	2090	2090	2090	0
116	20230914	190100	101367675	2090	2090	2090	2090	0
117	20230914	190000	101367675	2090	2090	2090	2090	0
118	20230914	185900	101367675	2090	2090	2090	2090	0
119	20230914	185800	101367675	2090	2090	2090	2090	0
120	20230914	185700	101367675	2090	2090	2090	2090	0
121	20230914	185600	101367675	2090	2090	2090	2090	0
122	20230914	185500	101367675	2090	2090	2090	2090	782
123	20230914	185400	101367675	2090	2090	2090	2090	0
124	20230914	185300	101367675	2090	2090	2090	2090	0
125	20230914	185200	101367675	2090	2090	2090	2090	0
126	20230914	185100	101367675	2090	2090	2090	2090	0
127	20230914	185000	101367675	2090	2090	2090	2090	0
128	20230914	184900	101367675	2090	2090	2090	2090	0
129	20230914	184800	101367675	2090	2090	2090	2090	0
130	20230914	184700	101367675	2090	2090	2090	2090	0
131	20230914	184600	101367675	2090	2090	2090	2090	0
132	20230914	184500	101367675	2090	2090	2090	2090	0
133	20230914	184400	101367675	2090	2090	2090	2090	0
134	20230914	184300	101367675	2090	2090	2090	2090	0
135	20230914	184200	101367675	2090	2090	2090	2090	0
136	20230914	184100	101367675	2090	2090	2090	2090	0
137	20230914	184000	101367675	2090	2090	2090	2090	0
138	20230914	183900	101367675	2090	2090	2090	2090	0
139	20230914	183800	101367675	2090	2090	2090	2090	0
140	20230914	183700	101367675	2090	2090	2090	2090	0
141	20230914	183600	101367675	2090	2090	2090	2090	0
142	20230914	183500	101367675	2090	2090	2090	2090	0
143	20230914	183400	101367675	2090	2090	2090	2090	0
144	20230914	183300	101367675	2090	2090	2090	2090	0
145	20230914	183200	101367675	2090	2090	2090	2090	0
146	20230914	183100	101367675	2090	2090	2090	2090	0
147	20230914	183000	101367675	2090	2090	2090	2090	0
148	20230914	182900	101367675	2090	2090	2090	2090	0
149	20230914	182800	101367675	2090	2090	2090	2090	0
150	20230914	182700	101367675	2090	2090	2090	2090	0
151	20230914	182600	101367675	2090	2090	2090	2090	0
152	20230914	182500	101367675	2090	2090	2090	2090	782
153	20230914	182400	101367675	2090	2090	2090	2090	0
154	20230914	182300	101367675	2090	2090	2090	2090	0
155	20230914	182200	101367675	2090	2090	2090	2090	0
156	20230914	182100	101367675	2090	2090	2090	2090	0
157	20230914	182000	101367675	2090	2090	2090	2090	0
158	20230914	181900	101367675	2090	2090	2090	2090	0
159	20230914	181800	101367675	2090	2090	2090	2090	0
160	20230914	181700	101367675	2090	2090	2090	2090	0
161	20230914	181600	101367675	2090	2090	2090	2090	0
162	20230914	181500	101367675	2090	2090	2090	2090	0
163	20230914	181400	101367675	2090	2090	2090	2090	0
164	20230914	181300	101367675	2090	2090	2090	2090	0
165	20230914	181200	101367675	2090	2090	2090	2090	0
166	20230914	181100	101367675	2090	2090	2090	2090	0
167	20230914	181000	101367675	2090	2090	2090	2090	0
168	20230914	180900	101367675	2090	2090	2090	2090	0
169	20230914	180800	101367675	2090	2090	2090	2090	0
170	20230914	180700	101367675	2090	2090	2090	2090	0
171	20230914	180600	101367675	2090	2090	2090	2090	0
172	20230914	180500	101367675	2090	2090	2090	2090	0
173	20230914	180400	101367675	2090	2090	2090	2090	0
174	20230914	180300	101367675	2090	2090	2090	2090	0
175	20230914	180200	101367675	2090	2090	2090	2090	0
176	20230914	180100	101367675	2090	2090	2090	2090	0
177	20230914	180000	101367675	2090	2090	2090	2090	0
178	20230914	175900	101367675	2090	2090	2090	2090	0
179	20230914	175800	101367675	2090	2090	2090	2090	0
180	20230914	175700	101367675	2090	2090	2090	2090	0
181	20230914	175600	101367675	2090	2090	2090	2090	0
182	20230914	175500	101367675	2090	2090	2090	2090	782
183	20230914	175400	101367675	2090	2090	2090	2090	0
184	20230914	175300	101367675	2090	2090	2090	2090	0
185	20230914	175200	101367675	2090	2090	2090	2090	0
186	20230914	175100	101367675	2090	2090	2090	2090	0
187	20230914	175000	101367675	2090	2090	2090	2090	0
188	20230914	174900	101367675	2090	2090	2090	2090	0
189	20230914	174800	101367675	2090	2090	2090	2090	0
190	20230914	174700	101367675	2090	2090	2090	2090	0
191	20230914	174600	101367675	2090	2090	2090	2090	0
192	20230914	174500	101367675	2090	2090	2090	2090	0
193	20230914	174400	101367675	2090	2090	2090	2090	0
194	20230914	174300	101367675	2090	2090	2090	2090	0
195	20230914	174200	101367675	2090	2090	2090	2090	0
196	20230914	174100	101367675	2090	2090	2090	2090	0
197	20230914	174000	101367675	2090	2090	2090	2090	0
198	20230914	173900	101367675	2090	2090	2090	2090	0
199	20230914	173800	101367675	2090	2090	2090	2090	0
200	20230914	173700	101367675	2090	2090	2090	2090	0
201	20230914	173600	101367675	2090	2090	2090	2090	0
202	20230914	173500	101367675	2090	2090	2090	2090	0
203	20230914	173400	101367675	2090	2090	2090	2090	0
204	20230914	173300	101367675	2090	2090	2090	2090	0
205	20230914	173200	101367675	2090	2090	2090	2090	0
206	20230914	173100	101367675	2090	2090	2090	2090	0
207	20230914	173000	101367675	2090	2090	2090	2090	0
208	20230914	172900	101367675	2090	2090	2090	2090	0
209	20230914	172800	101367675	2090	2090	2090	2090	0
210	20230914	172700	101367675	2090	2090	2090	2090	0
211	20230914	172600	101367675	2090	2090	2090	2090	0
212	20230914	172500	101367675	2090	2090	2090	2090	782
213	20230914	172400	101367675	2090	2090	2090	2090	0
214	20230914	172300	101367675	2090	2090	2090	2090	0
215	20230914	172200	101367675	2090	2090	2090	2090	0
216	20230914	172100	101367675	2090	2090	2090	2090	0
217	20230914	172000	101367675	2090	2090	2090	2090	0
218	20230914	171900	101367675	2090	2090	2090	2090	0
219	20230914	171800	101367675	2090	2090	2090	2090	0
220	20230914	171700	101367675	2090	2090	2090	2090	0
221	20230914	171600	101367675	2090	2090	2090	2090	0
222	20230914	171500	101367675	2090	2090	2090	2090	0
223	20230914	171400	101367675	2090	2090	2090	2090	0
224	20230914	171300	101367675	2090	2090	2090	2090	0
225	20230914	171200	101367675	2090	2090	2090	2090	0
226	20230914	171100	101367675	2090	2090	2090	2090	0
227	20230914	171000	101367675	2090	2090	2090	2090	0
228	20230914	170900	101367675	2090	2090	2090	2090	0
229	20230914	170800	101367675	2090	2090	2090	2090	0
230	20230914	170700	101367675	2090	2090	2090	2090	0
231	20230914	170600	101367675	2090	2090	2090	2090	0
232	20230914	170500	101367675	2090	2090	2090	2090	0
233	20230914	170400	101367675	2090	2090	2090	2090	0
234	20230914	170300	101367675	2090	2090	2090	2090	0
235	20230914	170200	101367675	2090	2090	2090	2090	0
236	20230914	170100	101367675	2090	2090	2090	2090	0
237	20230914	170000	101367675	2090	2090	2090	2090	0
238	20230914	165900	101367675	2090	2090	2090	2090	0
239	20230914	165800	101367675	2090	2090	2090	2090	0
240	20230914	165700	101367675	2090	2090	2090	2090	0
241	20230914	165600	101367675	2090	2090	2090	2090	0
242	20230914	165500	101367675	2090	2090	2090	2090	782
243	20230914	165400	101367675	2090	2090	2090	2090	0
244	20230914	165300	101367675	2090	2090	2090	2090	0
245	20230914	165200	101367675	2090	2090	2090	2090	0
246	20230914	165100	101367675	2090	2090	2090	2090	0
247	20230914	165000	101367675	2090	2090	2090	2090	0
248	20230914	164900	101367675	2090	2090	2090	2090	0
249	20230914	164800	101367675	2090	2090	2090	2090	0
250	20230914	164700	101367675	2090	2090	2090	2090	0
251	20230914	164600	101367675	2090	2090	2090	2090	0
252	20230914	164500	101367675	2090	2090	2090	2090	0
253	20230914	164400	101367675	2090	2090	2090	2090	0
254	20230914	164300	101367675	2090	2090	2090	2090	0
255	20230914	164200	101367675	2090	2090	2090	2090	0
256	20230914	164100	101367675	2090	2090	2090	2090	0
257	20230914	164000	101367675	2090	2090	2090	2090	0
258	20230914	163900	101367675	2090	2090	2090	2090	0
259	20230914	163800	101367675	2090	2090	2090	2090	0
260	20230914	163700	101367675	2090	2090	2090	2090	0
261	20230914	163600	101367675	2090	2090	2090	2090	0
262	20230914	163500	101367675	2090	2090	2090	2090	0
263	20230914	163400	101367675	2090	2090	2090	2090	0
264	20230914	163300	101367675	2090	2090	2090	2090	0
265	20230914	163200	101367675	2090	2090	2090	2090	0
266	20230914	163100	101367675	2090	2090	2090	2090	0
267	20230914	163000	101367675	2090	2090	2090	2090	0
268	20230914	162900	101367675	2090	2090	2090	2090	0
269	20230914	162800	101367675	2090	2090	2090	2090	0
270	20230914	162700	101367675	2090	2090	2090	2090	0
271	20230914	162600	101367675	2090	2090	2090	2090	0
272	20230914	162500	101367675	2090	2090	2090	2090	782
273	20230914	162400	101367675	2090	2090	2090	2090	0
274	20230914	162300	101367675	2090	2090	2090	2090	0
275	20230914	162200	101367675	2090	2090	2090	2090	0
276	20230914	162100	101367675	2090	2090	2090	2090	0
277	20230914	162000	101367675	2090	2090	2090	2090	0
278	20230914	161900	101367675	2090	2090	2090	2090	0
279	20230914	161800	101367675	2090	2090	2090	2090	0
280	20230914	161700	101367675	2090	2090	2090	2090	0
281	20230914	161600	101367675	2090	2090	2090	2090	0
282	20230914	161500	101367675	2090	2090	2090	2090	0
283	20230914	161400	101367675	2090	2090	2090	2090	0
284	20230914	161300	101367675	2090	2090	2090	2090	0
285	20230914	161200	101367675	2090	2090	2090	2090	0
286	20230914	161100	101367675	2090	2090	2090	2090	0
287	20230914	161000	101367675	2090	2090	2090	2090	0
288	20230914	160900	101367675	2090	2090	2090	2090	0
289	20230914	160800	101367675	2090	2090	2090	2090	0
290	20230914	160700	101367675	2090	2090	2090	2090	0
291	20230914	160600	101367675	2090	2090	2090	2090	0
292	20230914	160500	101367675	2090	2090	2090	2090	0
293	20230914	160400	101367675	2090	2090	2090	2090	0
294	20230914	160300	101367675	2090	2090	2090	2090	0
295	20230914	160200	101367675	2090	2090	2090	2090	0
296	20230914	160100	101367675	2090	2090	2090	2090	0
297	20230914	160000	101367675	2090	2090	2090	2090	0
298	20230914	155900	101367675	2090	2090	2090	2090	0
299	20230914	155800	101367675	2090	2090	2090	2090	0
300	20230914	155700	101367675	2090	2090	2090	2090	0
301	20230914	155600	101367675	2090	2090	2090	2090	0
302	20230914	155500	101367675	2090	2090	2090	2090	782
303	20230914	155400	101367675	2090	2090	2090	2090	0
304	20230914	155300	101367675	2090	2090	2090	2090	0
305	20230914	155200	101367675	2090	2090	2090	2090	0
306	20230914	155100	101367675	2090	2090	2090	2090	0
307	20230914	155000	101367675	2090	2090	2090	2090	0
308	20230914	154900	101367675	2090	2090	2090	2090	0
309	20230914	154800	101367675	2090	2090	2090	2090	0
310	20230914	154700	101367675	2090	2090	2090	2090	0
311	20230914	154600	101367675	2090	2090	2090	2090	0
312	20230914	154500	101367675	2090	2090	2090	2090	0
313	20230914	154400	101367675	2090	2090	2090	2090	0
314	20230914	154300	101367675	2090	2090	2090	2090	0
315	20230914	154200	101367675	2090	2090	2090	2090	0
316	20230914	154100	101367675	2090	2090	2090	2090	0
317	20230914	154000	101367675	2090	2090	2090	2090	0
318	20230914	153900	101367675	2090	2090	2090	2090	0
319	20230914	153800	101367675	2090	2090	2090	2090	0
320	20230914	153700	101367675	2090	2090	2090	2090	0
321	20230914	153600	101367675	2090	2090	2090	2090	0
322	20230914	153500	101367675	2090	2090	2090	2090	0
323	20230914	153400	101367675	2090	2090	2090	2090	0
324	20230914	153300	101367675	2090	2090	2090	2090	0
325	20230914	153200	101367675	2090	2090	2090	2090	0
326	20230914	153100	101367675	2090	2090	2090	2090	0
327	20230914	153000	101367675	2090	2090	2090	2090	782
328	20230914	152900	99733295	2085	2085	2085	2085	0
329	20230914	152800	99733295	2085	2085	2085	2085	0
330	20230914	152700	99733295	2085	2085	2085	2085	0
331	20230914	152600	99733295	2085	2085	2085	2085	0
332	20230914	152500	99733295	2085	2085	2085	2085	0
333	20230914	152400	99733295	2085	2085	2085	2085	0
334	20230914	152300	99733295	2085	2085	2085	2085	0
335	20230914	152200	99733295	2085	2085	2085	2085	0
336	20230914	152100	99733295	2085	2085	2085	2085	0
337	20230914	152000	99733295	2085	2085	2085	2085	0
338	20230914	151900	99733295	2085	2085	2085	2085	151
339	20230914	151800	99418460	2090	2090	2090	2090	0
340	20230914	151700	99418460	2090	2090	2090	2090	0
341	20230914	151600	99418460	2090	2090	2090	2090	30
342	20230914	151500	99355760	2085	2085	2085	2085	34
343	20230914	151400	99284870	2085	2085	2085	2085	0
344	20230914	151300	99284870	2085	2085	2085	2085	5
345	20230914	151200	99274445	2085	2085	2090	2085	237
346	20230914	151100	98780130	2090	2090	2090	2090	0
347	20230914	151000	98780130	2090	2090	2090	2090	0
348	20230914	150900	98780130	2090	2090	2090	2090	26
349	20230914	150800	98725790	2090	2090	2090	2090	0
350	20230914	150700	98725790	2090	2090	2090	2090	0
351	20230914	150600	98725790	2090	2090	2090	2090	54
352	20230914	150500	98612930	2090	2090	2090	2090	0
353	20230914	150400	98612930	2090	2090	2090	2090	0
354	20230914	150300	98612930	2090	2090	2090	2090	26
355	20230914	150200	98558590	2090	2090	2090	2090	0
356	20230914	150100	98558590	2090	2090	2090	2090	448
357	20230914	150000	97622270	2090	2090	2090	2090	37
358	20230914	145900	97544940	2090	2090	2090	2090	0
359	20230914	145800	97544940	2090	2090	2090	2090	0
360	20230914	145700	97544940	2090	2090	2090	2090	23
361	20230914	145600	97496870	2090	2090	2090	2090	0
362	20230914	145500	97496870	2090	2090	2090	2090	0
363	20230914	145400	97496870	2090	2090	2090	2090	0
364	20230914	145300	97496870	2090	2090	2090	2090	35
365	20230914	145200	97423720	2090	2090	2090	2090	0
366	20230914	145100	97423720	2090	2090	2090	2090	0
367	20230914	145000	97423720	2090	2090	2090	2090	25
368	20230914	144900	97371470	2090	2090	2090	2090	0
369	20230914	144800	97371470	2090	2090	2090	2085	391
370	20230914	144700	96556165	2090	2090	2090	2090	105
371	20230914	144600	96336715	2090	2090	2090	2090	500
372	20230914	144500	95291715	2090	2090	2090	2090	300
373	20230914	144400	94664715	2090	2090	2090	2090	25
374	20230914	144300	94612465	2090	2090	2090	2090	0
375	20230914	144200	94612465	2090	2090	2090	2090	0
376	20230914	144100	94612465	2090	2090	2090	2090	36
377	20230914	144000	94537225	2090	2090	2090	2090	0
378	20230914	143900	94537225	2090	2090	2090	2090	0
379	20230914	143800	94537225	2090	2090	2090	2090	24
380	20230914	143700	94487065	2090	2090	2090	2090	0
381	20230914	143600	94487065	2090	2090	2090	2090	1
382	20230914	143500	94484975	2090	2090	2090	2090	0
383	20230914	143400	94484975	2090	2090	2090	2090	37
384	20230914	143300	94407645	2090	2090	2090	2090	0
385	20230914	143200	94407645	2090	2090	2090	2090	0
386	20230914	143100	94407645	2090	2085	2090	2085	1023
387	20230914	143000	92274575	2090	2090	2090	2090	100
388	20230914	142900	92065575	2090	2090	2090	2090	200
389	20230914	142800	91647575	2090	2090	2090	2090	33
390	20230914	142700	91578605	2085	2090	2090	2085	3110
391	20230914	142600	85079105	2090	2090	2090	2090	1620
392	20230914	142500	81693305	2090	2090	2090	2090	27
393	20230914	142400	81636875	2090	2090	2090	2090	1
394	20230914	142300	81634785	2090	2090	2090	2090	0
395	20230914	142200	81634785	2090	2090	2090	2090	38
396	20230914	142100	81555365	2090	2090	2090	2090	0
397	20230914	142000	81555365	2090	2090	2090	2090	0
398	20230914	141900	81555365	2090	2090	2090	2090	22
399	20230914	141800	81509385	2090	2090	2090	2090	10
400	20230914	141700	81488485	2090	2090	2090	2090	0
401	20230914	141600	81488485	2090	2090	2090	2090	38
402	20230914	141500	81409065	2090	2090	2090	2090	10
403	20230914	141400	81388165	2090	2090	2090	2090	0
404	20230914	141300	81388165	2090	2090	2090	2090	0
405	20230914	141200	81388165	2090	2090	2090	2090	22
406	20230914	141100	81342185	2090	2090	2090	2090	10
407	20230914	141000	81321285	2090	2090	2090	2090	10
408	20230914	140900	81300385	2090	2090	2090	2090	39
409	20230914	140800	81218875	2090	2090	2090	2090	1
410	20230914	140700	81216785	2090	2090	2090	2090	0
411	20230914	140600	81216785	2090	2090	2090	2090	21
412	20230914	140500	81172895	2090	2090	2090	2090	0
413	20230914	140400	81172895	2090	2090	2090	2090	0
414	20230914	140300	81172895	2090	2090	2090	2090	135
415	20230914	140200	80890745	2090	2090	2090	2090	0
416	20230914	140100	80890745	2090	2090	2090	2090	0
417	20230914	140000	80890745	2090	2090	2090	2090	25
418	20230914	135900	80838495	2085	2085	2085	2085	267
419	20230914	135800	80281800	2085	2085	2085	2085	1
420	20230914	135700	80279715	2090	2090	2090	2090	36
421	20230914	135600	80204475	2085	2085	2085	2085	87
422	20230914	135500	80023080	2090	2090	2090	2090	0
423	20230914	135400	80023080	2090	2090	2090	2090	0
424	20230914	135300	80023080	2090	2090	2090	2090	24
425	20230914	135200	79972920	2090	2090	2090	2090	0
426	20230914	135100	79972920	2090	2090	2090	2090	0
427	20230914	135000	79972920	2090	2090	2090	2090	35
428	20230914	134900	79899770	2090	2090	2090	2090	0
429	20230914	134800	79899770	2090	2090	2090	2090	0
430	20230914	134700	79899770	2090	2090	2090	2090	25
431	20230914	134600	79847520	2090	2090	2090	2090	0
432	20230914	134500	79847520	2090	2090	2090	2090	0
433	20230914	134400	79847520	2090	2090	2090	2090	34
434	20230914	134300	79776460	2090	2090	2090	2090	0
435	20230914	134200	79776460	2090	2090	2090	2090	0
436	20230914	134100	79776460	2090	2090	2090	2090	26
437	20230914	134000	79722120	2085	2085	2085	2085	0
438	20230914	133900	79722120	2085	2085	2085	2085	101
439	20230914	133800	79511535	2090	2090	2090	2090	36
440	20230914	133700	79436295	2090	2090	2090	2090	0
441	20230914	133600	79436295	2090	2090	2090	2090	0
442	20230914	133500	79436295	2090	2090	2090	2090	0
443	20230914	133400	79436295	2090	2090	2090	2090	24
444	20230914	133300	79386135	2090	2090	2090	2090	0
445	20230914	133200	79386135	2090	2090	2090	2090	0
446	20230914	133100	79386135	2090	2090	2090	2090	30
447	20230914	133000	79323435	2090	2090	2090	2090	0
448	20230914	132900	79323435	2090	2090	2090	2090	0
449	20230914	132800	79323435	2090	2090	2090	2090	30
450	20230914	132700	79260735	2090	2090	2090	2090	0
451	20230914	132600	79260735	2090	2090	2090	2090	0
452	20230914	132500	79260735	2090	2090	2090	2090	38
453	20230914	132400	79181315	2090	2090	2090	2090	0
454	20230914	132300	79181315	2090	2090	2090	2090	0
455	20230914	132200	79181315	2090	2085	2090	2085	354
456	20230914	132100	78443115	2090	2090	2090	2090	5
457	20230914	132000	78432665	2090	2090	2090	2090	0
458	20230914	131900	78432665	2090	2090	2090	2090	35
459	20230914	131800	78359515	2090	2090	2090	2090	0
460	20230914	131700	78359515	2090	2090	2090	2090	0
461	20230914	131600	78359515	2090	2090	2090	2090	25
462	20230914	131500	78307265	2085	2085	2085	2085	0
463	20230914	131400	78307265	2085	2085	2085	2085	103
464	20230914	131300	78092510	2090	2090	2090	2090	0
465	20230914	131200	78092510	2090	2090	2090	2090	36
466	20230914	131100	78017270	2085	2085	2085	2085	20
467	20230914	131000	77975570	2085	2085	2085	2085	741
468	20230914	130900	76430585	2090	2090	2090	2090	24
469	20230914	130800	76380425	2090	2090	2090	2090	0
470	20230914	130700	76380425	2090	2090	2090	2090	0
471	20230914	130600	76380425	2090	2090	2090	2090	34
472	20230914	130500	76309365	2090	2090	2090	2090	5000
473	20230914	130400	65859365	2090	2085	2090	2085	3005
474	20230914	130300	59578940	2090	2090	2090	2090	26
475	20230914	130200	59524600	2085	2085	2085	2085	0
476	20230914	130100	59524600	2085	2085	2085	2085	0
477	20230914	130000	59524600	2085	2090	2090	2085	1032
478	20230914	125900	57372720	2090	2090	2090	2090	0
479	20230914	125800	57372720	2090	2090	2090	2090	0
480	20230914	125700	57372720	2090	2090	2090	2090	57
481	20230914	125600	57253590	2085	2085	2085	2085	0
482	20230914	125500	57253590	2085	2085	2085	2085	5
483	20230914	125400	57243165	2090	2090	2090	2090	0
484	20230914	125300	57243165	2090	2090	2090	2090	35
485	20230914	125200	57170015	2090	2090	2090	2090	0
486	20230914	125100	57170015	2090	2090	2090	2090	0
487	20230914	125000	57170015	2090	2090	2090	2090	25
488	20230914	124900	57117765	2090	2090	2090	2090	0
489	20230914	124800	57117765	2090	2090	2090	2090	0
490	20230914	124700	57117765	2090	2090	2090	2090	33
491	20230914	124600	57048795	2090	2090	2090	2090	0
492	20230914	124500	57048795	2090	2090	2090	2090	0
493	20230914	124400	57048795	2090	2090	2090	2090	27
494	20230914	124300	56992365	2090	2090	2090	2090	0
495	20230914	124200	56992365	2090	2090	2090	2090	0
496	20230914	124100	56992365	2090	2090	2090	2090	34
497	20230914	124000	56921305	2090	2090	2090	2090	0
498	20230914	123900	56921305	2090	2090	2090	2090	0
499	20230914	123800	56921305	2090	2090	2090	2090	26
500	20230914	123700	56866965	2090	2090	2090	2090	0
501	20230914	123600	56866965	2090	2090	2090	2090	0
502	20230914	123500	56866965	2090	2090	2090	2090	0
503	20230914	123400	56866965	2090	2090	2090	2090	36
504	20230914	123300	56791725	2090	2090	2090	2090	2
505	20230914	123200	56787545	2090	2090	2090	2090	0
506	20230914	123100	56787545	2090	2090	2090	2090	24
507	20230914	123000	56737385	2090	2090	2090	2090	0
508	20230914	122900	56737385	2090	2090	2090	2090	0
509	20230914	122800	56737385	2090	2090	2090	2090	89
510	20230914	122700	56551375	2090	2090	2090	2090	0
511	20230914	122600	56551375	2090	2090	2090	2090	0
512	20230914	122500	56551375	2090	2090	2090	2090	21
513	20230914	122400	56507485	2090	2090	2090	2090	0
514	20230914	122300	56507485	2090	2090	2090	2090	0
515	20230914	122200	56507485	2090	2090	2090	2090	30
516	20230914	122100	56444785	2090	2090	2090	2090	0
517	20230914	122000	56444785	2090	2090	2090	2090	0
518	20230914	121900	56444785	2090	2090	2090	2090	30
519	20230914	121800	56382085	2090	2090	2090	2090	2
520	20230914	121700	56377905	2090	2090	2090	2090	0
521	20230914	121600	56377905	2090	2090	2090	2090	36
522	20230914	121500	56302665	2090	2090	2090	2090	17
523	20230914	121400	56267135	2085	2085	2085	2085	1000
524	20230914	121300	54182135	2085	2085	2085	2085	2
525	20230914	121200	54177965	2090	2085	2090	2085	130
526	20230914	121100	53906795	2085	2085	2085	2085	121
527	20230914	121000	53654510	2090	2090	2090	2090	0
528	20230914	120900	53654510	2090	2090	2090	2090	32
529	20230914	120800	53587630	2090	2090	2090	2090	0
530	20230914	120700	53587630	2090	2090	2090	2090	0
531	20230914	120600	53587630	2090	2090	2090	2090	28
532	20230914	120500	53529110	2090	2090	2090	2090	0
533	20230914	120400	53529110	2090	2090	2090	2090	0
534	20230914	120300	53529110	2090	2090	2090	2090	35
535	20230914	120200	53455960	2090	2090	2090	2090	0
536	20230914	120100	53455960	2090	2090	2090	2090	0
537	20230914	120000	53455960	2090	2090	2090	2090	275
538	20230914	115900	52881210	2090	2090	2090	2090	0
539	20230914	115800	52881210	2090	2090	2090	2090	0
540	20230914	115700	52881210	2090	2090	2090	2090	37
541	20230914	115600	52803880	2090	2090	2090	2090	0
542	20230914	115500	52803880	2090	2090	2090	2090	0
543	20230914	115400	52803880	2090	2090	2090	2090	100
544	20230914	115300	52594880	2090	2090	2090	2090	23
545	20230914	115200	52546810	2090	2085	2090	2085	119
546	20230914	115100	52298195	2090	2090	2090	2090	0
547	20230914	115000	52298195	2090	2090	2090	2090	33
548	20230914	114900	52229225	2090	2090	2090	2090	100
549	20230914	114800	52020225	2090	2090	2090	2090	1
550	20230914	114700	52018135	2090	2090	2090	2090	27
551	20230914	114600	51961705	2090	2090	2090	2090	0
552	20230914	114500	51961705	2090	2090	2090	2090	0
553	20230914	114400	51961705	2090	2090	2090	2090	31
554	20230914	114300	51896915	2085	2085	2085	2085	0
555	20230914	114200	51896915	2085	2085	2085	2085	0
556	20230914	114100	51896915	2085	2090	2090	2085	30
557	20230914	114000	51834220	2085	2085	2085	2085	0
558	20230914	113900	51834220	2085	2085	2085	2085	13
559	20230914	113800	51807115	2090	2090	2090	2090	34
560	20230914	113700	51736055	2090	2090	2090	2090	0
561	20230914	113600	51736055	2090	2090	2090	2090	0
562	20230914	113500	51736055	2090	2090	2090	2090	1
563	20230914	113400	51733965	2090	2090	2090	2090	26
564	20230914	113300	51679625	2090	2090	2090	2090	0
565	20230914	113200	51679625	2090	2090	2090	2090	0
566	20230914	113100	51679625	2090	2090	2090	2090	36
567	20230914	113000	51604385	2090	2090	2090	2090	1
568	20230914	112900	51602295	2090	2090	2090	2090	0
569	20230914	112800	51602295	2090	2090	2090	2090	24
570	20230914	112700	51552135	2090	2090	2090	2090	0
571	20230914	112600	51552135	2090	2090	2090	2090	0
572	20230914	112500	51552135	2090	2090	2090	2090	33
573	20230914	112400	51483165	2090	2090	2090	2090	0
574	20230914	112300	51483165	2090	2090	2090	2090	0
575	20230914	112200	51483165	2090	2090	2090	2090	27
576	20230914	112100	51426735	2090	2090	2090	2090	0
577	20230914	112000	51426735	2090	2090	2090	2090	0
578	20230914	111900	51426735	2090	2090	2090	2090	37
579	20230914	111800	51349405	2090	2090	2090	2090	0
580	20230914	111700	51349405	2090	2090	2090	2090	0
581	20230914	111600	51349405	2090	2090	2090	2090	23
582	20230914	111500	51301335	2090	2090	2090	2090	0
583	20230914	111400	51301335	2090	2090	2090	2090	0
584	20230914	111300	51301335	2090	2090	2090	2090	0
585	20230914	111200	51301335	2090	2090	2090	2090	31
586	20230914	111100	51236545	2090	2090	2090	2090	0
587	20230914	111000	51236545	2090	2090	2090	2090	0
588	20230914	110900	51236545	2090	2090	2090	2090	29
589	20230914	110800	51175935	2090	2090	2090	2090	0
590	20230914	110700	51175935	2090	2090	2090	2090	0
591	20230914	110600	51175935	2090	2090	2090	2090	37
592	20230914	110500	51098605	2085	2085	2085	2085	231
593	20230914	110400	50616970	2085	2085	2085	2085	0
594	20230914	110300	50616970	2085	2085	2085	2085	23
595	20230914	110200	50569015	2085	2085	2085	2085	0
596	20230914	110100	50569015	2085	2085	2085	2085	0
597	20230914	110000	50569015	2085	2085	2085	2085	370
598	20230914	105900	49797565	2085	2085	2085	2085	0
599	20230914	105800	49797565	2085	2085	2085	2085	0
600	20230914	105700	49797565	2085	2085	2085	2085	1025
601	20230914	105600	47660440	2080	2080	2080	2080	8
602	20230914	105500	47643800	2080	2080	2080	2080	369
603	20230914	105400	46876280	2080	2080	2080	2080	10
604	20230914	105300	46855480	2085	2080	2085	2080	782
605	20230914	105200	45228760	2085	2085	2085	2085	0
606	20230914	105100	45228760	2085	2085	2085	2085	0
607	20230914	105000	45228760	2085	2085	2085	2085	128
608	20230914	104900	44961880	2085	2085	2085	2085	200
609	20230914	104800	44544880	2085	2085	2085	2085	0
610	20230914	104700	44544880	2085	2085	2085	2085	338
611	20230914	104600	43840150	2085	2085	2085	2085	2
612	20230914	104500	43835980	2085	2080	2085	2080	31
613	20230914	104400	43771470	2085	2085	2085	2085	23
614	20230914	104300	43723515	2080	2080	2080	2080	174
615	20230914	104200	43361595	2085	2085	2085	2085	100
616	20230914	104100	43153095	2085	2085	2085	2085	35
617	20230914	104000	43080120	2085	2085	2085	2085	0
618	20230914	103900	43080120	2085	2085	2085	2085	0
619	20230914	103800	43080120	2085	2085	2085	2085	25
620	20230914	103700	43027995	2085	2085	2085	2085	80
621	20230914	103600	42861195	2085	2085	2085	2085	130
622	20230914	103500	42590145	2085	2085	2085	2085	0
623	20230914	103400	42590145	2085	2080	2085	2080	42
624	20230914	103300	42502615	2085	2085	2085	2085	30
625	20230914	103200	42440065	2085	2085	2085	2085	10
626	20230914	103100	42419215	2085	2085	2085	2085	36
627	20230914	103000	42344155	2085	2085	2085	2085	0
628	20230914	102900	42344155	2085	2085	2085	2085	0
629	20230914	102800	42344155	2085	2085	2085	2085	38
630	20230914	102700	42264925	2085	2085	2085	2085	1
631	20230914	102600	42262840	2085	2085	2085	2085	0
632	20230914	102500	42262840	2085	2085	2085	2085	22
633	20230914	102400	42216970	2085	2080	2085	2080	1001
634	20230914	102300	40134885	2080	2080	2080	2080	5
635	20230914	102200	40124485	2085	2090	2090	2085	57
636	20230914	102100	40005460	2090	2090	2090	2090	0
637	20230914	102000	40005460	2090	2090	2090	2090	75
638	20230914	101900	39848710	2090	2090	2090	2090	24
639	20230914	101800	39798550	2090	2090	2090	2090	0
640	20230914	101700	39798550	2090	2090	2090	2090	0
641	20230914	101600	39798550	2090	2090	2090	2090	39
642	20230914	101500	39717040	2085	2085	2085	2085	0
643	20230914	101400	39717040	2085	2085	2085	2085	0
644	20230914	101300	39717040	2085	2085	2085	2085	0
645	20230914	101200	39717040	2085	2085	2085	2085	0
646	20230914	101100	39717040	2085	2085	2085	2085	1990
647	20230914	101000	35567890	2090	2090	2090	2090	0
648	20230914	100900	35567890	2090	2085	2090	2085	1417
649	20230914	100800	32613250	2090	2090	2090	2090	0
650	20230914	100700	32613250	2090	2090	2090	2090	0
651	20230914	100600	32613250	2090	2090	2090	2090	24
652	20230914	100500	32563090	2090	2090	2090	2090	0
653	20230914	100400	32563090	2090	2090	2090	2090	1000
654	20230914	100300	30473090	2090	2090	2090	2090	30
655	20230914	100200	30410390	2090	2090	2090	2090	0
656	20230914	100100	30410390	2090	2090	2090	2090	0
657	20230914	100000	30410390	2090	2090	2090	2090	0
658	20230914	095900	30410390	2090	2085	2090	2085	3618
659	20230914	095800	22866660	2085	2085	2085	2085	268
660	20230914	095700	22307880	2090	2090	2090	2090	0
661	20230914	095600	22307880	2090	2090	2090	2090	1
662	20230914	095500	22305790	2085	2085	2085	2085	0
663	20230914	095400	22305790	2085	2085	2085	2085	1628
664	20230914	095300	18911410	2085	2085	2085	2085	322
665	20230914	095200	18240040	2090	2090	2090	2090	20
666	20230914	095100	18198240	2085	2085	2085	2085	0
667	20230914	095000	18198240	2085	2085	2085	2085	59
668	20230914	094900	18075225	2085	2085	2085	2085	17
669	20230914	094800	18039780	2085	2085	2085	2085	100
670	20230914	094700	17831280	2085	2085	2085	2085	468
671	20230914	094600	16855500	2085	2085	2085	2085	0
672	20230914	094500	16855500	2085	2085	2085	2085	2
673	20230914	094400	16851330	2085	2090	2090	2085	201
674	20230914	094300	16432240	2090	2090	2090	2090	0
675	20230914	094200	16432240	2090	2090	2090	2090	0
676	20230914	094100	16432240	2090	2085	2090	2085	29
677	20230914	094000	16371770	2090	2090	2090	2090	0
678	20230914	093900	16371770	2090	2090	2090	2090	1
679	20230914	093800	16369680	2085	2090	2090	2085	401
680	20230914	093700	15533590	2090	2085	2090	2085	780
681	20230914	093600	13907265	2085	2085	2085	2085	240
682	20230914	093500	13406865	2085	2085	2085	2085	0
683	20230914	093400	13406865	2085	2085	2085	2085	91
684	20230914	093300	13217130	2085	2085	2085	2085	0
685	20230914	093200	13217130	2085	2085	2085	2085	10
686	20230914	093100	13196280	2085	2085	2085	2085	10
687	20230914	093000	13175430	2085	2085	2085	2085	1
688	20230914	092900	13173345	2085	2085	2085	2085	50
689	20230914	092800	13069095	2085	2085	2085	2085	0
690	20230914	092700	13069095	2085	2085	2085	2085	10
691	20230914	092600	13048245	2085	2085	2085	2085	0
692	20230914	092500	13048245	2085	2085	2090	2085	379
693	20230914	092400	12258025	2090	2090	2090	2090	38
694	20230914	092300	12178605	2090	2090	2090	2090	0
695	20230914	092200	12178605	2090	2090	2090	2090	0
696	20230914	092100	12178605	2090	2090	2090	2090	105
697	20230914	092000	11959155	2090	2090	2090	2090	70
698	20230914	091900	11812855	2090	2090	2090	2090	0
699	20230914	091800	11812855	2090	2090	2090	2090	19
700	20230914	091700	11773145	2085	2085	2085	2085	5
701	20230914	091600	11762720	2085	2085	2085	2085	0
702	20230914	091500	11762720	2085	2085	2085	2085	0
703	20230914	091400	11762720	2085	2085	2085	2085	10
704	20230914	091300	11741870	2090	2090	2090	2090	0
705	20230914	091200	11741870	2090	2085	2090	2085	1264
706	20230914	091100	9104700	2085	2085	2085	2085	1
707	20230914	091000	9102615	2085	2085	2085	2085	2878
708	20230914	090900	3101985	2085	2085	2085	2085	1
709	20230914	090800	3099900	2080	2085	2085	2080	273
710	20230914	090700	2532055	2080	2080	2080	2080	0
711	20230914	090600	2532055	2080	2080	2080	2080	716
712	20230914	090500	1042775	2085	2085	2085	2085	0
713	20230914	090400	1042775	2085	2085	2085	2085	0
714	20230914	090300	1042775	2085	2085	2085	2085	0
715	20230914	090200	1042775	2085	2085	2085	2085	0
716	20230914	090100	1042775	2085	2085	2085	2085	0
717	20230914	090000	1042775	2085	2085	2085	2080	501