KissMeData/083470/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194100	260172350	2125	2125	2125	2125	1861
3	20230926	194000	260172350	2125	2125	2125	2125	0
4	20230926	193900	260172350	2125	2125	2125	2125	0
5	20230926	193800	260172350	2125	2125	2125	2125	0
6	20230926	193700	260172350	2125	2125	2125	2125	0
7	20230926	193600	260172350	2125	2125	2125	2125	0
8	20230926	193500	260172350	2125	2125	2125	2125	0
9	20230926	193400	260172350	2125	2125	2125	2125	0
10	20230926	193300	260172350	2125	2125	2125	2125	0
11	20230926	193200	260172350	2125	2125	2125	2125	0
12	20230926	193100	260172350	2125	2125	2125	2125	0
13	20230926	193000	260172350	2125	2125	2125	2125	0
14	20230926	192900	260172350	2125	2125	2125	2125	0
15	20230926	192800	260172350	2125	2125	2125	2125	0
16	20230926	192700	260172350	2125	2125	2125	2125	0
17	20230926	192600	260172350	2125	2125	2125	2125	0
18	20230926	192500	260172350	2125	2125	2125	2125	0
19	20230926	192400	260172350	2125	2125	2125	2125	0
20	20230926	192300	260172350	2125	2125	2125	2125	0
21	20230926	192200	260172350	2125	2125	2125	2125	0
22	20230926	192100	260172350	2125	2125	2125	2125	0
23	20230926	192000	260172350	2125	2125	2125	2125	0
24	20230926	191900	260172350	2125	2125	2125	2125	0
25	20230926	191800	260172350	2125	2125	2125	2125	0
26	20230926	191700	260172350	2125	2125	2125	2125	0
27	20230926	191600	260172350	2125	2125	2125	2125	0
28	20230926	191500	260172350	2125	2125	2125	2125	0
29	20230926	191400	260172350	2125	2125	2125	2125	0
30	20230926	191300	260172350	2125	2125	2125	2125	0
31	20230926	191200	260172350	2125	2125	2125	2125	0
32	20230926	191100	260172350	2125	2125	2125	2125	1861
33	20230926	191000	260172350	2125	2125	2125	2125	0
34	20230926	190900	260172350	2125	2125	2125	2125	0
35	20230926	190800	260172350	2125	2125	2125	2125	0
36	20230926	190700	260172350	2125	2125	2125	2125	0
37	20230926	190600	260172350	2125	2125	2125	2125	0
38	20230926	190500	260172350	2125	2125	2125	2125	0
39	20230926	190400	260172350	2125	2125	2125	2125	0
40	20230926	190300	260172350	2125	2125	2125	2125	0
41	20230926	190200	260172350	2125	2125	2125	2125	0
42	20230926	190100	260172350	2125	2125	2125	2125	0
43	20230926	190000	260172350	2125	2125	2125	2125	0
44	20230926	185900	260172350	2125	2125	2125	2125	0
45	20230926	185800	260172350	2125	2125	2125	2125	0
46	20230926	185700	260172350	2125	2125	2125	2125	0
47	20230926	185600	260172350	2125	2125	2125	2125	0
48	20230926	185500	260172350	2125	2125	2125	2125	0
49	20230926	185400	260172350	2125	2125	2125	2125	0
50	20230926	185300	260172350	2125	2125	2125	2125	0
51	20230926	185200	260172350	2125	2125	2125	2125	0
52	20230926	185100	260172350	2125	2125	2125	2125	0
53	20230926	185000	260172350	2125	2125	2125	2125	0
54	20230926	184900	260172350	2125	2125	2125	2125	0
55	20230926	184800	260172350	2125	2125	2125	2125	0
56	20230926	184700	260172350	2125	2125	2125	2125	0
57	20230926	184600	260172350	2125	2125	2125	2125	0
58	20230926	184500	260172350	2125	2125	2125	2125	0
59	20230926	184400	260172350	2125	2125	2125	2125	0
60	20230926	184300	260172350	2125	2125	2125	2125	0
61	20230926	184200	260172350	2125	2125	2125	2125	0
62	20230926	184100	260172350	2125	2125	2125	2125	1861
63	20230926	184000	260172350	2125	2125	2125	2125	0
64	20230926	183900	260172350	2125	2125	2125	2125	0
65	20230926	183800	260172350	2125	2125	2125	2125	0
66	20230926	183700	260172350	2125	2125	2125	2125	0
67	20230926	183600	260172350	2125	2125	2125	2125	0
68	20230926	183500	260172350	2125	2125	2125	2125	0
69	20230926	183400	260172350	2125	2125	2125	2125	0
70	20230926	183300	260172350	2125	2125	2125	2125	0
71	20230926	183200	260172350	2125	2125	2125	2125	0
72	20230926	183100	260172350	2125	2125	2125	2125	0
73	20230926	183000	260172350	2125	2125	2125	2125	0
74	20230926	182900	260172350	2125	2125	2125	2125	0
75	20230926	182800	260172350	2125	2125	2125	2125	0
76	20230926	182700	260172350	2125	2125	2125	2125	0
77	20230926	182600	260172350	2125	2125	2125	2125	0
78	20230926	182500	260172350	2125	2125	2125	2125	0
79	20230926	182400	260172350	2125	2125	2125	2125	0
80	20230926	182300	260172350	2125	2125	2125	2125	0
81	20230926	182200	260172350	2125	2125	2125	2125	0
82	20230926	182100	260172350	2125	2125	2125	2125	0
83	20230926	182000	260172350	2125	2125	2125	2125	0
84	20230926	181900	260172350	2125	2125	2125	2125	0
85	20230926	181800	260172350	2125	2125	2125	2125	0
86	20230926	181700	260172350	2125	2125	2125	2125	0
87	20230926	181600	260172350	2125	2125	2125	2125	0
88	20230926	181500	260172350	2125	2125	2125	2125	0
89	20230926	181400	260172350	2125	2125	2125	2125	0
90	20230926	181300	260172350	2125	2125	2125	2125	0
91	20230926	181200	260172350	2125	2125	2125	2125	0
92	20230926	181100	260172350	2125	2125	2125	2125	1861
93	20230926	181000	260172350	2125	2125	2125	2125	0
94	20230926	180900	260172350	2125	2125	2125	2125	0
95	20230926	180800	260172350	2125	2125	2125	2125	0
96	20230926	180700	260172350	2125	2125	2125	2125	0
97	20230926	180600	260172350	2125	2125	2125	2125	0
98	20230926	180500	260172350	2125	2125	2125	2125	0
99	20230926	180400	260172350	2125	2125	2125	2125	0
100	20230926	180300	260172350	2125	2125	2125	2125	0
101	20230926	180200	260172350	2125	2125	2125	2125	0
102	20230926	180100	260172350	2125	2125	2125	2125	0
103	20230926	180000	260172350	2125	2125	2125	2125	0
104	20230926	175900	260172350	2125	2125	2125	2125	0
105	20230926	175800	260172350	2125	2125	2125	2125	0
106	20230926	175700	260172350	2125	2125	2125	2125	0
107	20230926	175600	260172350	2125	2125	2125	2125	0
108	20230926	175500	260172350	2125	2125	2125	2125	0
109	20230926	175400	260172350	2125	2125	2125	2125	0
110	20230926	175300	260172350	2125	2125	2125	2125	0
111	20230926	175200	260172350	2125	2125	2125	2125	0
112	20230926	175100	260172350	2125	2125	2125	2125	0
113	20230926	175000	260172350	2125	2125	2125	2125	0
114	20230926	174900	260172350	2125	2125	2125	2125	0
115	20230926	174800	260172350	2125	2125	2125	2125	0
116	20230926	174700	260172350	2125	2125	2125	2125	0
117	20230926	174600	260172350	2125	2125	2125	2125	0
118	20230926	174500	260172350	2125	2125	2125	2125	0
119	20230926	174400	260172350	2125	2125	2125	2125	0
120	20230926	174300	260172350	2125	2125	2125	2125	0
121	20230926	174200	260172350	2125	2125	2125	2125	0
122	20230926	174100	260172350	2125	2125	2125	2125	1861
123	20230926	174000	260172350	2125	2125	2125	2125	0
124	20230926	173900	260172350	2125	2125	2125	2125	0
125	20230926	173800	260172350	2125	2125	2125	2125	0
126	20230926	173700	260172350	2125	2125	2125	2125	0
127	20230926	173600	260172350	2125	2125	2125	2125	0
128	20230926	173500	260172350	2125	2125	2125	2125	0
129	20230926	173400	260172350	2125	2125	2125	2125	0
130	20230926	173300	260172350	2125	2125	2125	2125	0
131	20230926	173200	260172350	2125	2125	2125	2125	0
132	20230926	173100	260172350	2125	2125	2125	2125	0
133	20230926	173000	260172350	2125	2125	2125	2125	0
134	20230926	172900	260172350	2125	2125	2125	2125	0
135	20230926	172800	260172350	2125	2125	2125	2125	0
136	20230926	172700	260172350	2125	2125	2125	2125	0
137	20230926	172600	260172350	2125	2125	2125	2125	0
138	20230926	172500	260172350	2125	2125	2125	2125	0
139	20230926	172400	260172350	2125	2125	2125	2125	0
140	20230926	172300	260172350	2125	2125	2125	2125	0
141	20230926	172200	260172350	2125	2125	2125	2125	0
142	20230926	172100	260172350	2125	2125	2125	2125	0
143	20230926	172000	260172350	2125	2125	2125	2125	0
144	20230926	171900	260172350	2125	2125	2125	2125	0
145	20230926	171800	260172350	2125	2125	2125	2125	0
146	20230926	171700	260172350	2125	2125	2125	2125	0
147	20230926	171600	260172350	2125	2125	2125	2125	0
148	20230926	171500	260172350	2125	2125	2125	2125	0
149	20230926	171400	260172350	2125	2125	2125	2125	0
150	20230926	171300	260172350	2125	2125	2125	2125	0
151	20230926	171200	260172350	2125	2125	2125	2125	0
152	20230926	171100	260172350	2125	2125	2125	2125	1861
153	20230926	171000	260172350	2125	2125	2125	2125	0
154	20230926	170900	260172350	2125	2125	2125	2125	0
155	20230926	170800	260172350	2125	2125	2125	2125	0
156	20230926	170700	260172350	2125	2125	2125	2125	0
157	20230926	170600	260172350	2125	2125	2125	2125	0
158	20230926	170500	260172350	2125	2125	2125	2125	0
159	20230926	170400	260172350	2125	2125	2125	2125	0
160	20230926	170300	260172350	2125	2125	2125	2125	0
161	20230926	170200	260172350	2125	2125	2125	2125	0
162	20230926	170100	260172350	2125	2125	2125	2125	0
163	20230926	170000	260172350	2125	2125	2125	2125	0
164	20230926	165900	260172350	2125	2125	2125	2125	0
165	20230926	165800	260172350	2125	2125	2125	2125	0
166	20230926	165700	260172350	2125	2125	2125	2125	0
167	20230926	165600	260172350	2125	2125	2125	2125	0
168	20230926	165500	260172350	2125	2125	2125	2125	0
169	20230926	165400	260172350	2125	2125	2125	2125	0
170	20230926	165300	260172350	2125	2125	2125	2125	0
171	20230926	165200	260172350	2125	2125	2125	2125	0
172	20230926	165100	260172350	2125	2125	2125	2125	0
173	20230926	165000	260172350	2125	2125	2125	2125	0
174	20230926	164900	260172350	2125	2125	2125	2125	0
175	20230926	164800	260172350	2125	2125	2125	2125	0
176	20230926	164700	260172350	2125	2125	2125	2125	0
177	20230926	164600	260172350	2125	2125	2125	2125	0
178	20230926	164500	260172350	2125	2125	2125	2125	0
179	20230926	164400	260172350	2125	2125	2125	2125	0
180	20230926	164300	260172350	2125	2125	2125	2125	0
181	20230926	164200	260172350	2125	2125	2125	2125	0
182	20230926	164100	260172350	2125	2125	2125	2125	1861
183	20230926	164000	260172350	2125	2125	2125	2125	0
184	20230926	163900	260172350	2125	2125	2125	2125	0
185	20230926	163800	260172350	2125	2125	2125	2125	0
186	20230926	163700	260172350	2125	2125	2125	2125	0
187	20230926	163600	260172350	2125	2125	2125	2125	0
188	20230926	163500	260172350	2125	2125	2125	2125	0
189	20230926	163400	260172350	2125	2125	2125	2125	0
190	20230926	163300	260172350	2125	2125	2125	2125	0
191	20230926	163200	260172350	2125	2125	2125	2125	0
192	20230926	163100	260172350	2125	2125	2125	2125	0
193	20230926	163000	260172350	2125	2125	2125	2125	0
194	20230926	162900	260172350	2125	2125	2125	2125	0
195	20230926	162800	260172350	2125	2125	2125	2125	0
196	20230926	162700	260172350	2125	2125	2125	2125	0
197	20230926	162600	260172350	2125	2125	2125	2125	0
198	20230926	162500	260172350	2125	2125	2125	2125	0
199	20230926	162400	260172350	2125	2125	2125	2125	0
200	20230926	162300	260172350	2125	2125	2125	2125	0
201	20230926	162200	260172350	2125	2125	2125	2125	0
202	20230926	162100	260172350	2125	2125	2125	2125	0
203	20230926	162000	260172350	2125	2125	2125	2125	0
204	20230926	161900	260172350	2125	2125	2125	2125	0
205	20230926	161800	260172350	2125	2125	2125	2125	0
206	20230926	161700	260172350	2125	2125	2125	2125	0
207	20230926	161600	260172350	2125	2125	2125	2125	0
208	20230926	161500	260172350	2125	2125	2125	2125	0
209	20230926	161400	260172350	2125	2125	2125	2125	0
210	20230926	161300	260172350	2125	2125	2125	2125	0
211	20230926	161200	260172350	2125	2125	2125	2125	0
212	20230926	161100	260172350	2125	2125	2125	2125	1861
213	20230926	161000	260172350	2125	2125	2125	2125	0
214	20230926	160900	260172350	2125	2125	2125	2125	0
215	20230926	160800	260172350	2125	2125	2125	2125	0
216	20230926	160700	260172350	2125	2125	2125	2125	0
217	20230926	160600	260172350	2125	2125	2125	2125	0
218	20230926	160500	260172350	2125	2125	2125	2125	0
219	20230926	160400	260172350	2125	2125	2125	2125	0
220	20230926	160300	260172350	2125	2125	2125	2125	0
221	20230926	160200	260172350	2125	2125	2125	2125	0
222	20230926	160100	260172350	2125	2125	2125	2125	0
223	20230926	160000	260172350	2125	2125	2125	2125	0
224	20230926	155900	260172350	2125	2125	2125	2125	0
225	20230926	155800	260172350	2125	2125	2125	2125	0
226	20230926	155700	260172350	2125	2125	2125	2125	0
227	20230926	155600	260172350	2125	2125	2125	2125	0
228	20230926	155500	260172350	2125	2125	2125	2125	0
229	20230926	155400	260172350	2125	2125	2125	2125	0
230	20230926	155300	260172350	2125	2125	2125	2125	0
231	20230926	155200	260172350	2125	2125	2125	2125	0
232	20230926	155100	260172350	2125	2125	2125	2125	0
233	20230926	155000	260172350	2125	2125	2125	2125	0
234	20230926	154900	260172350	2125	2125	2125	2125	0
235	20230926	154800	260172350	2125	2125	2125	2125	0
236	20230926	154700	260172350	2125	2125	2125	2125	0
237	20230926	154600	260172350	2125	2125	2125	2125	0
238	20230926	154500	260172350	2125	2125	2125	2125	0
239	20230926	154400	260172350	2125	2125	2125	2125	0
240	20230926	154300	260172350	2125	2125	2125	2125	0
241	20230926	154200	260172350	2125	2125	2125	2125	0
242	20230926	154100	260172350	2125	2125	2125	2125	1861
243	20230926	154000	260172350	2125	2125	2125	2125	0
244	20230926	153900	260172350	2125	2125	2125	2125	0
245	20230926	153800	260172350	2125	2125	2125	2125	0
246	20230926	153700	260172350	2125	2125	2125	2125	0
247	20230926	153600	260172350	2125	2125	2125	2125	0
248	20230926	153500	260172350	2125	2125	2125	2125	0
249	20230926	153400	260172350	2125	2125	2125	2125	0
250	20230926	153300	260172350	2125	2125	2125	2125	0
251	20230926	153200	260172350	2125	2125	2125	2125	0
252	20230926	153100	260172350	2125	2125	2125	2125	0
253	20230926	153000	260172350	2125	2125	2125	2125	1861
254	20230926	152900	256217725	2100	2100	2100	2100	0
255	20230926	152800	256217725	2100	2100	2100	2100	0
256	20230926	152700	256217725	2100	2100	2100	2100	0
257	20230926	152600	256217725	2100	2100	2100	2100	0
258	20230926	152500	256217725	2100	2100	2100	2100	0
259	20230926	152400	256217725	2100	2100	2100	2100	0
260	20230926	152300	256217725	2100	2100	2100	2100	0
261	20230926	152200	256217725	2100	2100	2100	2100	0
262	20230926	152100	256217725	2100	2100	2100	2100	0
263	20230926	152000	256217725	2100	2100	2100	2100	0
264	20230926	151900	256217725	2100	2100	2100	2100	3998
265	20230926	151800	247821925	2125	2100	2125	2100	2
266	20230926	151700	247817700	2105	2105	2105	2105	74
267	20230926	151600	247661930	2105	2105	2105	2105	3231
268	20230926	151500	240860675	2110	2110	2110	2110	2164
269	20230926	151400	236294635	2125	2125	2125	2125	46
270	20230926	151300	236196885	2125	2115	2125	2115	132
271	20230926	151200	235917245	2115	2120	2120	2115	630
272	20230926	151100	234584395	2120	2125	2125	2120	1738
273	20230926	151000	230896845	2130	2130	2130	2130	619
274	20230926	150900	229578375	2135	2135	2135	2135	0
275	20230926	150800	229578375	2135	2135	2135	2135	1
276	20230926	150700	229576240	2135	2135	2135	2135	0
277	20230926	150600	229576240	2135	2135	2135	2135	0
278	20230926	150500	229576240	2135	2135	2135	2135	0
279	20230926	150400	229576240	2135	2135	2135	2135	1
280	20230926	150300	229574105	2135	2135	2135	2135	0
281	20230926	150200	229574105	2135	2135	2135	2135	1
282	20230926	150100	229571970	2125	2125	2125	2125	0
283	20230926	150000	229571970	2125	2125	2125	2125	1
284	20230926	145900	229569845	2125	2125	2125	2125	1
285	20230926	145800	229567720	2130	2130	2130	2130	0
286	20230926	145700	229567720	2130	2130	2130	2130	0
287	20230926	145600	229567720	2130	2130	2130	2130	0
288	20230926	145500	229567720	2130	2130	2130	2130	106
289	20230926	145400	229341940	2130	2130	2130	2130	254
290	20230926	145300	228800920	2125	2120	2125	2120	2250
291	20230926	145200	224029670	2120	2120	2120	2120	5
292	20230926	145100	224019070	2120	2120	2120	2120	0
293	20230926	145000	224019070	2120	2120	2120	2120	0
294	20230926	144900	224019070	2120	2120	2120	2120	425
295	20230926	144800	223118070	2120	2120	2120	2120	0
296	20230926	144700	223118070	2120	2120	2120	2120	1
297	20230926	144600	223115950	2120	2110	2120	2110	402
298	20230926	144500	222267720	2110	2110	2110	2110	0
299	20230926	144400	222267720	2110	2110	2110	2110	0
300	20230926	144300	222267720	2110	2110	2110	2110	0
301	20230926	144200	222267720	2110	2110	2110	2110	545
302	20230926	144100	221117770	2110	2110	2110	2110	0
303	20230926	144000	221117770	2110	2110	2110	2110	0
304	20230926	143900	221117770	2110	2110	2110	2110	0
305	20230926	143800	221117770	2110	2110	2110	2110	0
306	20230926	143700	221117770	2110	2110	2110	2110	1000
307	20230926	143600	219007770	2125	2125	2125	2125	0
308	20230926	143500	219007770	2125	2110	2125	2110	1324
309	20230926	143400	216214115	2110	2110	2110	2110	0
310	20230926	143300	216214115	2110	2110	2110	2110	506
311	20230926	143200	215146455	2115	2115	2115	2115	0
312	20230926	143100	215146455	2115	2115	2115	2115	0
313	20230926	143000	215146455	2115	2115	2115	2115	0
314	20230926	142900	215146455	2115	2115	2115	2115	0
315	20230926	142800	215146455	2115	2115	2115	2115	66
316	20230926	142700	215006865	2110	2110	2110	2110	0
317	20230926	142600	215006865	2110	2110	2110	2110	300
318	20230926	142500	214373865	2110	2110	2110	2110	100
319	20230926	142400	214162865	2110	2110	2110	2110	0
320	20230926	142300	214162865	2110	2110	2110	2110	0
321	20230926	142200	214162865	2110	2110	2110	2110	0
322	20230926	142100	214162865	2110	2110	2110	2110	0
323	20230926	142000	214162865	2110	2110	2110	2110	0
324	20230926	141900	214162865	2110	2110	2110	2110	300
325	20230926	141800	213529865	2115	2115	2115	2115	0
326	20230926	141700	213529865	2115	2115	2115	2115	14
327	20230926	141600	213500255	2115	2115	2115	2115	0
328	20230926	141500	213500255	2115	2115	2115	2115	0
329	20230926	141400	213500255	2115	2115	2115	2115	0
330	20230926	141300	213500255	2115	2115	2115	2115	0
331	20230926	141200	213500255	2115	2115	2115	2115	350
332	20230926	141100	212760005	2110	2115	2115	2105	4288
333	20230926	141000	203713505	2115	2115	2115	2115	0
334	20230926	140900	203713505	2115	2115	2115	2115	0
335	20230926	140800	203713505	2115	2115	2115	2115	262
336	20230926	140700	203159375	2115	2115	2115	2115	50
337	20230926	140600	203053625	2115	2115	2115	2115	0
338	20230926	140500	203053625	2115	2115	2115	2115	0
339	20230926	140400	203053625	2115	2115	2115	2115	0
340	20230926	140300	203053625	2115	2115	2115	2115	0
341	20230926	140200	203053625	2115	2115	2115	2115	1
342	20230926	140100	203051510	2110	2110	2110	2110	0
343	20230926	140000	203051510	2110	2110	2110	2110	0
344	20230926	135900	203051510	2110	2110	2110	2110	0
345	20230926	135800	203051510	2110	2110	2110	2110	0
346	20230926	135700	203051510	2110	2110	2110	2110	0
347	20230926	135600	203051510	2110	2110	2110	2110	0
348	20230926	135500	203051510	2110	2110	2110	2110	0
349	20230926	135400	203051510	2110	2110	2110	2110	0
350	20230926	135300	203051510	2110	2110	2110	2110	0
351	20230926	135200	203051510	2110	2110	2110	2110	0
352	20230926	135100	203051510	2110	2110	2110	2110	0
353	20230926	135000	203051510	2110	2110	2110	2110	0
354	20230926	134900	203051510	2110	2110	2110	2110	13
355	20230926	134800	203024080	2110	2110	2110	2110	0
356	20230926	134700	203024080	2110	2110	2110	2110	0
357	20230926	134600	203024080	2110	2115	2115	2110	768
358	20230926	134500	201403375	2115	2115	2115	2115	0
359	20230926	134400	201403375	2115	2115	2115	2115	475
360	20230926	134300	200398750	2110	2110	2110	2110	0
361	20230926	134200	200398750	2110	2115	2115	2110	191
362	20230926	134100	199995410	2115	2115	2115	2115	203
363	20230926	134000	199566065	2130	2130	2130	2130	0
364	20230926	133900	199566065	2130	2130	2130	2130	0
365	20230926	133800	199566065	2130	2130	2130	2130	0
366	20230926	133700	199566065	2130	2130	2130	2130	0
367	20230926	133600	199566065	2130	2130	2130	2130	0
368	20230926	133500	199566065	2130	2130	2130	2130	0
369	20230926	133400	199566065	2130	2130	2130	2130	0
370	20230926	133300	199566065	2130	2130	2130	2130	0
371	20230926	133200	199566065	2130	2130	2130	2130	0
372	20230926	133100	199566065	2130	2130	2130	2130	0
373	20230926	133000	199566065	2130	2130	2130	2130	0
374	20230926	132900	199566065	2130	2130	2130	2130	0
375	20230926	132800	199566065	2130	2130	2130	2130	0
376	20230926	132700	199566065	2130	2130	2130	2130	0
377	20230926	132600	199566065	2130	2130	2130	2130	0
378	20230926	132500	199566065	2130	2130	2130	2130	0
379	20230926	132400	199566065	2130	2115	2130	2115	204
380	20230926	132300	199134575	2115	2115	2115	2115	0
381	20230926	132200	199134575	2115	2115	2115	2115	0
382	20230926	132100	199134575	2115	2115	2115	2115	0
383	20230926	132000	199134575	2115	2115	2115	2115	0
384	20230926	131900	199134575	2115	2115	2115	2115	0
385	20230926	131800	199134575	2115	2115	2115	2115	4
386	20230926	131700	199126115	2130	2120	2130	2120	70
387	20230926	131600	198977705	2130	2130	2130	2130	0
388	20230926	131500	198977705	2130	2130	2130	2130	0
389	20230926	131400	198977705	2130	2130	2130	2130	0
390	20230926	131300	198977705	2130	2130	2130	2130	0
391	20230926	131200	198977705	2130	2130	2130	2130	0
392	20230926	131100	198977705	2130	2130	2130	2130	0
393	20230926	131000	198977705	2130	2130	2130	2130	1
394	20230926	130900	198975575	2130	2130	2130	2130	0
395	20230926	130800	198975575	2130	2130	2130	2130	0
396	20230926	130700	198975575	2130	2130	2130	2130	0
397	20230926	130600	198975575	2130	2130	2130	2130	0
398	20230926	130500	198975575	2130	2120	2130	2120	200
399	20230926	130400	198550575	2130	2130	2130	2130	3
400	20230926	130300	198544185	2110	2110	2110	2110	0
401	20230926	130200	198544185	2110	2110	2110	2110	0
402	20230926	130100	198544185	2110	2120	2120	2110	70
403	20230926	130000	198396375	2115	2115	2115	2115	0
404	20230926	125900	198396375	2115	2130	2130	2115	3001
405	20230926	125800	192049245	2120	2120	2120	2120	611
406	20230926	125700	190753925	2130	2130	2130	2130	0
407	20230926	125600	190753925	2130	2130	2130	2130	2
408	20230926	125500	190749665	2130	2120	2130	2120	3206
409	20230926	125400	183946615	2130	2120	2130	2120	548
410	20230926	125300	182783500	2120	2120	2120	2120	1
411	20230926	125200	182781380	2120	2120	2120	2120	20
412	20230926	125100	182738980	2120	2120	2120	2120	0
413	20230926	125000	182738980	2120	2120	2120	2120	12
414	20230926	124900	182713540	2125	2125	2125	2125	700
415	20230926	124800	181226040	2130	2125	2130	2100	10865
416	20230926	124700	158329255	2130	2130	2130	2130	2798
417	20230926	124600	152369515	2135	2135	2135	2135	0
418	20230926	124500	152369515	2135	2135	2135	2135	0
419	20230926	124400	152369515	2135	2135	2135	2135	0
420	20230926	124300	152369515	2135	2135	2135	2135	0
421	20230926	124200	152369515	2135	2135	2135	2135	0
422	20230926	124100	152369515	2135	2155	2155	2135	3002
423	20230926	124000	145953135	2155	2155	2155	2155	0
424	20230926	123900	145953135	2155	2155	2155	2155	0
425	20230926	123800	145953135	2155	2155	2155	2155	0
426	20230926	123700	145953135	2155	2155	2155	2155	0
427	20230926	123600	145953135	2155	2155	2155	2155	0
428	20230926	123500	145953135	2155	2155	2155	2155	0
429	20230926	123400	145953135	2155	2155	2155	2155	0
430	20230926	123300	145953135	2155	2155	2155	2155	200
431	20230926	123200	145522135	2160	2160	2160	2160	2
432	20230926	123100	145517815	2160	2145	2160	2145	4
433	20230926	123000	145509220	2145	2145	2145	2145	0
434	20230926	122900	145509220	2145	2145	2145	2145	0
435	20230926	122800	145509220	2145	2145	2145	2145	0
436	20230926	122700	145509220	2145	2145	2145	2145	0
437	20230926	122600	145509220	2145	2140	2145	2140	1309
438	20230926	122500	142706410	2140	2155	2155	2140	5000
439	20230926	122400	131963390	2170	2170	2170	2170	0
440	20230926	122300	131963390	2170	2170	2170	2170	0
441	20230926	122200	131963390	2170	2170	2170	2170	0
442	20230926	122100	131963390	2170	2150	2170	2150	2
443	20230926	122000	131959070	2150	2150	2150	2150	0
444	20230926	121900	131959070	2150	2150	2150	2150	0
445	20230926	121800	131959070	2150	2150	2150	2150	1
446	20230926	121700	131956920	2150	2165	2165	2150	4500
447	20230926	121600	122255250	2165	2165	2165	2165	476
448	20230926	121500	121224710	2170	2170	2170	2170	1050
449	20230926	121400	118946210	2175	2175	2175	2175	418
450	20230926	121300	118037060	2175	2175	2175	2175	0
451	20230926	121200	118037060	2175	2175	2175	2175	500
452	20230926	121100	116949560	2190	2190	2190	2190	0
453	20230926	121000	116949560	2190	2190	2190	2190	0
454	20230926	120900	116949560	2190	2190	2190	2190	0
455	20230926	120800	116949560	2190	2190	2190	2190	200
456	20230926	120700	116511560	2190	2190	2190	2190	0
457	20230926	120600	116511560	2190	2190	2190	2190	0
458	20230926	120500	116511560	2190	2190	2190	2190	0
459	20230926	120400	116511560	2190	2190	2190	2190	0
460	20230926	120300	116511560	2190	2190	2190	2190	0
461	20230926	120200	116511560	2190	2190	2190	2190	0
462	20230926	120100	116511560	2190	2190	2190	2190	0
463	20230926	120000	116511560	2190	2190	2190	2190	0
464	20230926	115900	116511560	2190	2190	2190	2190	50
465	20230926	115800	116402060	2190	2190	2190	2190	0
466	20230926	115700	116402060	2190	2190	2190	2190	0
467	20230926	115600	116402060	2190	2180	2190	2180	600
468	20230926	115500	115088360	2180	2180	2180	2180	0
469	20230926	115400	115088360	2180	2180	2180	2180	0
470	20230926	115300	115088360	2180	2180	2180	2180	10
471	20230926	115200	115066560	2180	2180	2180	2180	0
472	20230926	115100	115066560	2180	2180	2180	2180	0
473	20230926	115000	115066560	2180	2180	2180	2180	0
474	20230926	114900	115066560	2180	2180	2180	2180	0
475	20230926	114800	115066560	2180	2180	2180	2180	560
476	20230926	114700	113845760	2180	2180	2180	2180	0
477	20230926	114600	113845760	2180	2180	2180	2180	53
478	20230926	114500	113730220	2180	2180	2180	2180	0
479	20230926	114400	113730220	2180	2180	2180	2180	40
480	20230926	114300	113643020	2180	2180	2180	2180	226
481	20230926	114200	113150340	2180	2180	2180	2180	0
482	20230926	114100	113150340	2180	2180	2180	2180	0
483	20230926	114000	113150340	2180	2190	2190	2180	20177
484	20230926	113900	69002350	2190	2190	2190	2190	0
485	20230926	113800	69002350	2190	2190	2190	2190	0
486	20230926	113700	69002350	2190	2190	2190	2190	500
487	20230926	113600	67907350	2190	2190	2190	2190	8000
488	20230926	113500	50387350	2195	2195	2195	2195	0
489	20230926	113400	50387350	2195	2195	2195	2195	0
490	20230926	113300	50387350	2195	2195	2195	2195	0
491	20230926	113200	50387350	2195	2200	2200	2195	435
492	20230926	113100	49431455	2200	2200	2200	2200	0
493	20230926	113000	49431455	2200	2200	2200	2200	0
494	20230926	112900	49431455	2200	2200	2200	2200	0
495	20230926	112800	49431455	2200	2200	2200	2200	0
496	20230926	112700	49431455	2200	2200	2200	2200	0
497	20230926	112600	49431455	2200	2200	2200	2200	0
498	20230926	112500	49431455	2200	2200	2200	2200	5
499	20230926	112400	49420455	2200	2200	2200	2200	0
500	20230926	112300	49420455	2200	2200	2200	2200	0
501	20230926	112200	49420455	2200	2200	2200	2200	0
502	20230926	112100	49420455	2200	2200	2200	2200	0
503	20230926	112000	49420455	2200	2200	2200	2200	0
504	20230926	111900	49420455	2200	2200	2200	2200	0
505	20230926	111800	49420455	2200	2200	2200	2200	55
506	20230926	111700	49299455	2205	2205	2205	2205	0
507	20230926	111600	49299455	2205	2205	2205	2205	0
508	20230926	111500	49299455	2205	2205	2205	2205	0
509	20230926	111400	49299455	2205	2205	2205	2205	100
510	20230926	111300	49078955	2205	2200	2205	2200	101
511	20230926	111200	48856255	2210	2210	2210	2210	0
512	20230926	111100	48856255	2210	2210	2210	2210	0
513	20230926	111000	48856255	2210	2210	2210	2210	0
514	20230926	110900	48856255	2210	2210	2210	2210	0
515	20230926	110800	48856255	2210	2210	2210	2210	1
516	20230926	110700	48854045	2200	2200	2200	2200	637
517	20230926	110600	47452645	2200	2200	2200	2200	0
518	20230926	110500	47452645	2200	2200	2200	2200	0
519	20230926	110400	47452645	2200	2200	2200	2200	0
520	20230926	110300	47452645	2200	2200	2200	2200	0
521	20230926	110200	47452645	2200	2200	2200	2200	0
522	20230926	110100	47452645	2200	2200	2200	2200	0
523	20230926	110000	47452645	2200	2200	2200	2200	63
524	20230926	105900	47314045	2195	2195	2195	2195	0
525	20230926	105800	47314045	2195	2195	2195	2195	0
526	20230926	105700	47314045	2195	2195	2195	2195	0
527	20230926	105600	47314045	2195	2195	2195	2195	0
528	20230926	105500	47314045	2195	2195	2195	2195	0
529	20230926	105400	47314045	2195	2195	2195	2195	0
530	20230926	105300	47314045	2195	2195	2195	2195	0
531	20230926	105200	47314045	2195	2200	2200	2195	72
532	20230926	105100	47155755	2190	2190	2190	2190	0
533	20230926	105000	47155755	2190	2195	2195	2190	799
534	20230926	104900	45405895	2195	2195	2195	2195	0
535	20230926	104800	45405895	2195	2195	2195	2195	0
536	20230926	104700	45405895	2195	2195	2195	2195	0
537	20230926	104600	45405895	2195	2195	2195	2195	0
538	20230926	104500	45405895	2195	2195	2195	2195	70
539	20230926	104400	45252245	2195	2195	2195	2195	33
540	20230926	104300	45179810	2195	2195	2195	2195	190
541	20230926	104200	44762760	2200	2195	2200	2195	712
542	20230926	104100	43197420	2195	2195	2195	2195	200
543	20230926	104000	42758420	2200	2200	2200	2200	1
544	20230926	103900	42756220	2195	2200	2200	2195	1012
545	20230926	103800	40534820	2200	2200	2200	2200	90
546	20230926	103700	40336820	2195	2195	2195	2195	0
547	20230926	103600	40336820	2195	2195	2195	2195	0
548	20230926	103500	40336820	2195	2195	2195	2195	0
549	20230926	103400	40336820	2195	2195	2195	2195	0
550	20230926	103300	40336820	2195	2195	2195	2195	0
551	20230926	103200	40336820	2195	2195	2195	2195	500
552	20230926	103100	39239320	2200	2200	2200	2200	0
553	20230926	103000	39239320	2200	2200	2200	2200	248
554	20230926	102900	38693720	2200	2200	2200	2200	100
555	20230926	102800	38473720	2200	2200	2200	2200	0
556	20230926	102700	38473720	2200	2200	2200	2200	0
557	20230926	102600	38473720	2200	2200	2200	2200	0
558	20230926	102500	38473720	2200	2200	2200	2200	0
559	20230926	102400	38473720	2200	2200	2200	2200	0
560	20230926	102300	38473720	2200	2200	2200	2200	1
561	20230926	102200	38471520	2220	2220	2220	2220	5
562	20230926	102100	38460420	2200	2200	2200	2200	400
563	20230926	102000	37580420	2200	2200	2200	2200	1322
564	20230926	101900	34672020	2200	2200	2200	2200	300
565	20230926	101800	34012020	2215	2215	2215	2215	88
566	20230926	101700	33817100	2220	2220	2220	2220	0
567	20230926	101600	33817100	2220	2220	2220	2220	47
568	20230926	101500	33712760	2200	2200	2200	2200	0
569	20230926	101400	33712760	2200	2200	2200	2200	0
570	20230926	101300	33712760	2200	2200	2200	2200	0
571	20230926	101200	33712760	2200	2200	2200	2200	0
572	20230926	101100	33712760	2200	2200	2200	2200	0
573	20230926	101000	33712760	2200	2200	2200	2200	0
574	20230926	100900	33712760	2200	2200	2200	2200	1
575	20230926	100800	33710560	2200	2200	2200	2200	138
576	20230926	100700	33406960	2200	2200	2200	2200	0
577	20230926	100600	33406960	2200	2200	2200	2200	0
578	20230926	100500	33406960	2200	2200	2200	2200	0
579	20230926	100400	33406960	2200	2200	2200	2200	1000
580	20230926	100300	31206960	2205	2205	2205	2205	578
581	20230926	100200	29932470	2205	2205	2205	2205	0
582	20230926	100100	29932470	2205	2205	2205	2205	0
583	20230926	100000	29932470	2205	2205	2205	2205	59
584	20230926	095900	29802375	2235	2235	2235	2235	0
585	20230926	095800	29802375	2235	2235	2235	2235	0
586	20230926	095700	29802375	2235	2235	2235	2235	0
587	20230926	095600	29802375	2235	2235	2235	2235	0
588	20230926	095500	29802375	2235	2215	2235	2215	300
589	20230926	095400	29136980	2215	2215	2215	2215	149
590	20230926	095300	28806945	2215	2200	2215	2195	374
591	20230926	095200	27982755	2205	2205	2205	2205	0
592	20230926	095100	27982755	2205	2205	2205	2205	0
593	20230926	095000	27982755	2205	2205	2205	2205	0
594	20230926	094900	27982755	2205	2205	2205	2205	0
595	20230926	094800	27982755	2205	2205	2205	2205	0
596	20230926	094700	27982755	2205	2205	2205	2205	0
597	20230926	094600	27982755	2205	2205	2205	2205	0
598	20230926	094500	27982755	2205	2205	2205	2205	1079
599	20230926	094400	25603560	2215	2215	2215	2215	0
600	20230926	094300	25603560	2215	2215	2215	2215	0
601	20230926	094200	25603560	2215	2215	2215	2215	0
602	20230926	094100	25603560	2215	2215	2215	2215	0
603	20230926	094000	25603560	2215	2215	2215	2215	0
604	20230926	093900	25603560	2215	2215	2215	2215	0
605	20230926	093800	25603560	2215	2215	2215	2215	2
606	20230926	093700	25599130	2220	2220	2220	2220	0
607	20230926	093600	25599130	2220	2220	2220	2220	0
608	20230926	093500	25599130	2220	2220	2220	2220	146
609	20230926	093400	25275010	2235	2235	2235	2235	0
610	20230926	093300	25275010	2235	2235	2235	2235	2
611	20230926	093200	25270540	2235	2235	2235	2235	0
612	20230926	093100	25270540	2235	2235	2235	2235	0
613	20230926	093000	25270540	2235	2230	2235	2230	500
614	20230926	092900	24153150	2230	2230	2230	2230	0
615	20230926	092800	24153150	2230	2225	2230	2225	1385
616	20230926	092700	21064880	2230	2225	2230	2225	321
617	20230926	092600	20350285	2230	2230	2230	2230	500
618	20230926	092500	19235285	2225	2225	2225	2215	2738
619	20230926	092400	13155385	2225	2225	2225	2225	5
620	20230926	092300	13144260	2230	2230	2230	2230	135
621	20230926	092200	12843210	2230	2230	2230	2230	83
622	20230926	092100	12658120	2220	2220	2320	2220	2219
623	20230926	092000	7677900	2220	2220	2220	2220	0
624	20230926	091900	7677900	2220	2205	2220	2205	509
625	20230926	091800	6551085	2205	2205	2205	2205	125
626	20230926	091700	6275460	2195	2195	2195	2195	0
627	20230926	091600	6275460	2195	2195	2195	2195	0
628	20230926	091500	6275460	2195	2220	2220	2195	1020
629	20230926	091400	4035105	2220	2220	2220	2220	0
630	20230926	091300	4035105	2220	2220	2220	2220	0
631	20230926	091200	4035105	2220	2220	2220	2220	2
632	20230926	091100	4030665	2200	2200	2200	2200	1
633	20230926	091000	4028465	2200	2200	2200	2200	200
634	20230926	090900	3588465	2200	2200	2200	2200	0
635	20230926	090800	3588465	2200	2200	2200	2200	150
636	20230926	090700	3258465	2205	2205	2205	2205	1000
637	20230926	090600	1053465	2205	2205	2205	2205	0
638	20230926	090500	1053465	2205	2205	2205	2205	1
639	20230926	090400	1051260	2220	2220	2220	2220	0
640	20230926	090300	1051260	2220	2220	2220	2220	124
641	20230926	090200	775980	2220	2220	2220	2220	24
642	20230926	090100	722700	2190	2190	2190	2190	0
643	20230926	090000	722700	2190	2190	2190	2190	330