KissMeData/206560/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201300	538330990	7960	7960	7960	7960	1278
3	20230921	201200	538330990	7960	7960	7960	7960	0
4	20230921	201100	538330990	7960	7960	7960	7960	0
5	20230921	201000	538330990	7960	7960	7960	7960	0
6	20230921	200900	538330990	7960	7960	7960	7960	0
7	20230921	200800	538330990	7960	7960	7960	7960	0
8	20230921	200700	538330990	7960	7960	7960	7960	0
9	20230921	200600	538330990	7960	7960	7960	7960	0
10	20230921	200500	538330990	7960	7960	7960	7960	0
11	20230921	200400	538330990	7960	7960	7960	7960	0
12	20230921	200300	538330990	7960	7960	7960	7960	0
13	20230921	200200	538330990	7960	7960	7960	7960	0
14	20230921	200100	538330990	7960	7960	7960	7960	0
15	20230921	200000	538330990	7960	7960	7960	7960	0
16	20230921	195900	538330990	7960	7960	7960	7960	0
17	20230921	195800	538330990	7960	7960	7960	7960	0
18	20230921	195700	538330990	7960	7960	7960	7960	0
19	20230921	195600	538330990	7960	7960	7960	7960	0
20	20230921	195500	538330990	7960	7960	7960	7960	0
21	20230921	195400	538330990	7960	7960	7960	7960	0
22	20230921	195300	538330990	7960	7960	7960	7960	0
23	20230921	195200	538330990	7960	7960	7960	7960	0
24	20230921	195100	538330990	7960	7960	7960	7960	0
25	20230921	195000	538330990	7960	7960	7960	7960	0
26	20230921	194900	538330990	7960	7960	7960	7960	0
27	20230921	194800	538330990	7960	7960	7960	7960	0
28	20230921	194700	538330990	7960	7960	7960	7960	0
29	20230921	194600	538330990	7960	7960	7960	7960	0
30	20230921	194500	538330990	7960	7960	7960	7960	0
31	20230921	194400	538330990	7960	7960	7960	7960	0
32	20230921	194300	538330990	7960	7960	7960	7960	1278
33	20230921	194200	538330990	7960	7960	7960	7960	0
34	20230921	194100	538330990	7960	7960	7960	7960	0
35	20230921	194000	538330990	7960	7960	7960	7960	0
36	20230921	193900	538330990	7960	7960	7960	7960	0
37	20230921	193800	538330990	7960	7960	7960	7960	0
38	20230921	193700	538330990	7960	7960	7960	7960	0
39	20230921	193600	538330990	7960	7960	7960	7960	0
40	20230921	193500	538330990	7960	7960	7960	7960	0
41	20230921	193400	538330990	7960	7960	7960	7960	0
42	20230921	193300	538330990	7960	7960	7960	7960	0
43	20230921	193200	538330990	7960	7960	7960	7960	0
44	20230921	193100	538330990	7960	7960	7960	7960	0
45	20230921	193000	538330990	7960	7960	7960	7960	0
46	20230921	192900	538330990	7960	7960	7960	7960	0
47	20230921	192800	538330990	7960	7960	7960	7960	0
48	20230921	192700	538330990	7960	7960	7960	7960	0
49	20230921	192600	538330990	7960	7960	7960	7960	0
50	20230921	192500	538330990	7960	7960	7960	7960	0
51	20230921	192400	538330990	7960	7960	7960	7960	0
52	20230921	192300	538330990	7960	7960	7960	7960	0
53	20230921	192200	538330990	7960	7960	7960	7960	0
54	20230921	192100	538330990	7960	7960	7960	7960	0
55	20230921	192000	538330990	7960	7960	7960	7960	0
56	20230921	191900	538330990	7960	7960	7960	7960	0
57	20230921	191800	538330990	7960	7960	7960	7960	0
58	20230921	191700	538330990	7960	7960	7960	7960	0
59	20230921	191600	538330990	7960	7960	7960	7960	0
60	20230921	191500	538330990	7960	7960	7960	7960	0
61	20230921	191400	538330990	7960	7960	7960	7960	0
62	20230921	191300	538330990	7960	7960	7960	7960	1278
63	20230921	191200	538330990	7960	7960	7960	7960	0
64	20230921	191100	538330990	7960	7960	7960	7960	0
65	20230921	191000	538330990	7960	7960	7960	7960	0
66	20230921	190900	538330990	7960	7960	7960	7960	0
67	20230921	190800	538330990	7960	7960	7960	7960	0
68	20230921	190700	538330990	7960	7960	7960	7960	0
69	20230921	190600	538330990	7960	7960	7960	7960	0
70	20230921	190500	538330990	7960	7960	7960	7960	0
71	20230921	190400	538330990	7960	7960	7960	7960	0
72	20230921	190300	538330990	7960	7960	7960	7960	0
73	20230921	190200	538330990	7960	7960	7960	7960	0
74	20230921	190100	538330990	7960	7960	7960	7960	0
75	20230921	190000	538330990	7960	7960	7960	7960	0
76	20230921	185900	538330990	7960	7960	7960	7960	0
77	20230921	185800	538330990	7960	7960	7960	7960	0
78	20230921	185700	538330990	7960	7960	7960	7960	0
79	20230921	185600	538330990	7960	7960	7960	7960	0
80	20230921	185500	538330990	7960	7960	7960	7960	0
81	20230921	185400	538330990	7960	7960	7960	7960	0
82	20230921	185300	538330990	7960	7960	7960	7960	0
83	20230921	185200	538330990	7960	7960	7960	7960	0
84	20230921	185100	538330990	7960	7960	7960	7960	0
85	20230921	185000	538330990	7960	7960	7960	7960	0
86	20230921	184900	538330990	7960	7960	7960	7960	0
87	20230921	184800	538330990	7960	7960	7960	7960	0
88	20230921	184700	538330990	7960	7960	7960	7960	0
89	20230921	184600	538330990	7960	7960	7960	7960	0
90	20230921	184500	538330990	7960	7960	7960	7960	0
91	20230921	184400	538330990	7960	7960	7960	7960	0
92	20230921	184300	538330990	7960	7960	7960	7960	1278
93	20230921	184200	538330990	7960	7960	7960	7960	0
94	20230921	184100	538330990	7960	7960	7960	7960	0
95	20230921	184000	538330990	7960	7960	7960	7960	0
96	20230921	183900	538330990	7960	7960	7960	7960	0
97	20230921	183800	538330990	7960	7960	7960	7960	0
98	20230921	183700	538330990	7960	7960	7960	7960	0
99	20230921	183600	538330990	7960	7960	7960	7960	0
100	20230921	183500	538330990	7960	7960	7960	7960	0
101	20230921	183400	538330990	7960	7960	7960	7960	0
102	20230921	183300	538330990	7960	7960	7960	7960	0
103	20230921	183200	538330990	7960	7960	7960	7960	0
104	20230921	183100	538330990	7960	7960	7960	7960	0
105	20230921	183000	538330990	7960	7960	7960	7960	0
106	20230921	182900	538330990	7960	7960	7960	7960	0
107	20230921	182800	538330990	7960	7960	7960	7960	0
108	20230921	182700	538330990	7960	7960	7960	7960	0
109	20230921	182600	538330990	7960	7960	7960	7960	0
110	20230921	182500	538330990	7960	7960	7960	7960	0
111	20230921	182400	538330990	7960	7960	7960	7960	0
112	20230921	182300	538330990	7960	7960	7960	7960	0
113	20230921	182200	538330990	7960	7960	7960	7960	0
114	20230921	182100	538330990	7960	7960	7960	7960	0
115	20230921	182000	538330990	7960	7960	7960	7960	0
116	20230921	181900	538330990	7960	7960	7960	7960	0
117	20230921	181800	538330990	7960	7960	7960	7960	0
118	20230921	181700	538330990	7960	7960	7960	7960	0
119	20230921	181600	538330990	7960	7960	7960	7960	0
120	20230921	181500	538330990	7960	7960	7960	7960	0
121	20230921	181400	538330990	7960	7960	7960	7960	0
122	20230921	181300	538330990	7960	7960	7960	7960	1278
123	20230921	181200	538330990	7960	7960	7960	7960	0
124	20230921	181100	538330990	7960	7960	7960	7960	0
125	20230921	181000	538330990	7960	7960	7960	7960	0
126	20230921	180900	538330990	7960	7960	7960	7960	0
127	20230921	180800	538330990	7960	7960	7960	7960	0
128	20230921	180700	538330990	7960	7960	7960	7960	0
129	20230921	180600	538330990	7960	7960	7960	7960	0
130	20230921	180500	538330990	7960	7960	7960	7960	0
131	20230921	180400	538330990	7960	7960	7960	7960	0
132	20230921	180300	538330990	7960	7960	7960	7960	0
133	20230921	180200	538330990	7960	7960	7960	7960	0
134	20230921	180100	538330990	7960	7960	7960	7960	0
135	20230921	180000	538330990	7960	7960	7960	7960	0
136	20230921	175900	538330990	7960	7960	7960	7960	0
137	20230921	175800	538330990	7960	7960	7960	7960	0
138	20230921	175700	538330990	7960	7960	7960	7960	0
139	20230921	175600	538330990	7960	7960	7960	7960	0
140	20230921	175500	538330990	7960	7960	7960	7960	0
141	20230921	175400	538330990	7960	7960	7960	7960	0
142	20230921	175300	538330990	7960	7960	7960	7960	0
143	20230921	175200	538330990	7960	7960	7960	7960	0
144	20230921	175100	538330990	7960	7960	7960	7960	0
145	20230921	175000	538330990	7960	7960	7960	7960	0
146	20230921	174900	538330990	7960	7960	7960	7960	0
147	20230921	174800	538330990	7960	7960	7960	7960	0
148	20230921	174700	538330990	7960	7960	7960	7960	0
149	20230921	174600	538330990	7960	7960	7960	7960	0
150	20230921	174500	538330990	7960	7960	7960	7960	0
151	20230921	174400	538330990	7960	7960	7960	7960	0
152	20230921	174300	538330990	7960	7960	7960	7960	1278
153	20230921	174200	538330990	7960	7960	7960	7960	0
154	20230921	174100	538330990	7960	7960	7960	7960	0
155	20230921	174000	538330990	7960	7960	7960	7960	0
156	20230921	173900	538330990	7960	7960	7960	7960	0
157	20230921	173800	538330990	7960	7960	7960	7960	0
158	20230921	173700	538330990	7960	7960	7960	7960	0
159	20230921	173600	538330990	7960	7960	7960	7960	0
160	20230921	173500	538330990	7960	7960	7960	7960	0
161	20230921	173400	538330990	7960	7960	7960	7960	0
162	20230921	173300	538330990	7960	7960	7960	7960	0
163	20230921	173200	538330990	7960	7960	7960	7960	0
164	20230921	173100	538330990	7960	7960	7960	7960	0
165	20230921	173000	538330990	7960	7960	7960	7960	0
166	20230921	172900	538330990	7960	7960	7960	7960	0
167	20230921	172800	538330990	7960	7960	7960	7960	0
168	20230921	172700	538330990	7960	7960	7960	7960	0
169	20230921	172600	538330990	7960	7960	7960	7960	0
170	20230921	172500	538330990	7960	7960	7960	7960	0
171	20230921	172400	538330990	7960	7960	7960	7960	0
172	20230921	172300	538330990	7960	7960	7960	7960	0
173	20230921	172200	538330990	7960	7960	7960	7960	0
174	20230921	172100	538330990	7960	7960	7960	7960	0
175	20230921	172000	538330990	7960	7960	7960	7960	0
176	20230921	171900	538330990	7960	7960	7960	7960	0
177	20230921	171800	538330990	7960	7960	7960	7960	0
178	20230921	171700	538330990	7960	7960	7960	7960	0
179	20230921	171600	538330990	7960	7960	7960	7960	0
180	20230921	171500	538330990	7960	7960	7960	7960	0
181	20230921	171400	538330990	7960	7960	7960	7960	0
182	20230921	171300	538330990	7960	7960	7960	7960	1278
183	20230921	171200	538330990	7960	7960	7960	7960	0
184	20230921	171100	538330990	7960	7960	7960	7960	0
185	20230921	171000	538330990	7960	7960	7960	7960	0
186	20230921	170900	538330990	7960	7960	7960	7960	0
187	20230921	170800	538330990	7960	7960	7960	7960	0
188	20230921	170700	538330990	7960	7960	7960	7960	0
189	20230921	170600	538330990	7960	7960	7960	7960	0
190	20230921	170500	538330990	7960	7960	7960	7960	0
191	20230921	170400	538330990	7960	7960	7960	7960	0
192	20230921	170300	538330990	7960	7960	7960	7960	0
193	20230921	170200	538330990	7960	7960	7960	7960	0
194	20230921	170100	538330990	7960	7960	7960	7960	0
195	20230921	170000	538330990	7960	7960	7960	7960	0
196	20230921	165900	538330990	7960	7960	7960	7960	0
197	20230921	165800	538330990	7960	7960	7960	7960	0
198	20230921	165700	538330990	7960	7960	7960	7960	0
199	20230921	165600	538330990	7960	7960	7960	7960	0
200	20230921	165500	538330990	7960	7960	7960	7960	0
201	20230921	165400	538330990	7960	7960	7960	7960	0
202	20230921	165300	538330990	7960	7960	7960	7960	0
203	20230921	165200	538330990	7960	7960	7960	7960	0
204	20230921	165100	538330990	7960	7960	7960	7960	0
205	20230921	165000	538330990	7960	7960	7960	7960	0
206	20230921	164900	538330990	7960	7960	7960	7960	0
207	20230921	164800	538330990	7960	7960	7960	7960	0
208	20230921	164700	538330990	7960	7960	7960	7960	0
209	20230921	164600	538330990	7960	7960	7960	7960	0
210	20230921	164500	538330990	7960	7960	7960	7960	0
211	20230921	164400	538330990	7960	7960	7960	7960	0
212	20230921	164300	538330990	7960	7960	7960	7960	1278
213	20230921	164200	538330990	7960	7960	7960	7960	0
214	20230921	164100	538330990	7960	7960	7960	7960	0
215	20230921	164000	538330990	7960	7960	7960	7960	0
216	20230921	163900	538330990	7960	7960	7960	7960	0
217	20230921	163800	538330990	7960	7960	7960	7960	0
218	20230921	163700	538330990	7960	7960	7960	7960	0
219	20230921	163600	538330990	7960	7960	7960	7960	0
220	20230921	163500	538330990	7960	7960	7960	7960	0
221	20230921	163400	538330990	7960	7960	7960	7960	0
222	20230921	163300	538330990	7960	7960	7960	7960	0
223	20230921	163200	538330990	7960	7960	7960	7960	0
224	20230921	163100	538330990	7960	7960	7960	7960	0
225	20230921	163000	538330990	7960	7960	7960	7960	0
226	20230921	162900	538330990	7960	7960	7960	7960	0
227	20230921	162800	538330990	7960	7960	7960	7960	0
228	20230921	162700	538330990	7960	7960	7960	7960	0
229	20230921	162600	538330990	7960	7960	7960	7960	0
230	20230921	162500	538330990	7960	7960	7960	7960	0
231	20230921	162400	538330990	7960	7960	7960	7960	0
232	20230921	162300	538330990	7960	7960	7960	7960	0
233	20230921	162200	538330990	7960	7960	7960	7960	0
234	20230921	162100	538330990	7960	7960	7960	7960	0
235	20230921	162000	538330990	7960	7960	7960	7960	0
236	20230921	161900	538330990	7960	7960	7960	7960	0
237	20230921	161800	538330990	7960	7960	7960	7960	0
238	20230921	161700	538330990	7960	7960	7960	7960	0
239	20230921	161600	538330990	7960	7960	7960	7960	0
240	20230921	161500	538330990	7960	7960	7960	7960	0
241	20230921	161400	538330990	7960	7960	7960	7960	0
242	20230921	161300	538330990	7960	7960	7960	7960	1278
243	20230921	161200	538330990	7960	7960	7960	7960	0
244	20230921	161100	538330990	7960	7960	7960	7960	0
245	20230921	161000	538330990	7960	7960	7960	7960	0
246	20230921	160900	538330990	7960	7960	7960	7960	0
247	20230921	160800	538330990	7960	7960	7960	7960	0
248	20230921	160700	538330990	7960	7960	7960	7960	0
249	20230921	160600	538330990	7960	7960	7960	7960	0
250	20230921	160500	538330990	7960	7960	7960	7960	0
251	20230921	160400	538330990	7960	7960	7960	7960	0
252	20230921	160300	538330990	7960	7960	7960	7960	0
253	20230921	160200	538330990	7960	7960	7960	7960	0
254	20230921	160100	538330990	7960	7960	7960	7960	0
255	20230921	160000	538330990	7960	7960	7960	7960	0
256	20230921	155900	538330990	7960	7960	7960	7960	0
257	20230921	155800	538330990	7960	7960	7960	7960	0
258	20230921	155700	538330990	7960	7960	7960	7960	0
259	20230921	155600	538330990	7960	7960	7960	7960	0
260	20230921	155500	538330990	7960	7960	7960	7960	0
261	20230921	155400	538330990	7960	7960	7960	7960	0
262	20230921	155300	538330990	7960	7960	7960	7960	0
263	20230921	155200	538330990	7960	7960	7960	7960	0
264	20230921	155100	538330990	7960	7960	7960	7960	0
265	20230921	155000	538330990	7960	7960	7960	7960	0
266	20230921	154900	538330990	7960	7960	7960	7960	0
267	20230921	154800	538330990	7960	7960	7960	7960	0
268	20230921	154700	538330990	7960	7960	7960	7960	0
269	20230921	154600	538330990	7960	7960	7960	7960	0
270	20230921	154500	538330990	7960	7960	7960	7960	0
271	20230921	154400	538330990	7960	7960	7960	7960	0
272	20230921	154300	538330990	7960	7960	7960	7960	1278
273	20230921	154200	538330990	7960	7960	7960	7960	0
274	20230921	154100	538330990	7960	7960	7960	7960	0
275	20230921	154000	538330990	7960	7960	7960	7960	0
276	20230921	153900	538330990	7960	7960	7960	7960	0
277	20230921	153800	538330990	7960	7960	7960	7960	0
278	20230921	153700	538330990	7960	7960	7960	7960	0
279	20230921	153600	538330990	7960	7960	7960	7960	0
280	20230921	153500	538330990	7960	7960	7960	7960	0
281	20230921	153400	538330990	7960	7960	7960	7960	0
282	20230921	153300	538330990	7960	7960	7960	7960	0
283	20230921	153200	538330990	7960	7960	7960	7960	0
284	20230921	153100	538330990	7960	7960	7960	7960	0
285	20230921	153000	538330990	7960	7960	7960	7960	1278
286	20230921	152900	528158110	7960	7960	7960	7960	0
287	20230921	152800	528158110	7960	7960	7960	7960	0
288	20230921	152700	528158110	7960	7960	7960	7960	0
289	20230921	152600	528158110	7960	7960	7960	7960	0
290	20230921	152500	528158110	7960	7960	7960	7960	0
291	20230921	152400	528158110	7960	7960	7960	7960	0
292	20230921	152300	528158110	7960	7960	7960	7960	0
293	20230921	152200	528158110	7960	7960	7960	7960	0
294	20230921	152100	528158110	7960	7960	7960	7960	0
295	20230921	152000	528158110	7960	7960	7960	7960	0
296	20230921	151900	528158110	7960	7960	7960	7950	131
297	20230921	151800	527115690	7960	7970	7970	7960	899
298	20230921	151700	519959450	7970	7970	7970	7970	15
299	20230921	151600	519839900	7970	7960	7970	7960	606
300	20230921	151500	515016130	7970	7970	7970	7970	1
301	20230921	151400	515008160	7960	7980	7980	7960	1045
302	20230921	151300	506688700	7980	7980	7980	7980	12
303	20230921	151200	506592940	7980	7970	7980	7970	53
304	20230921	151100	506170520	7970	7970	7970	7970	104
305	20230921	151000	505341640	7980	7970	7980	7970	160
306	20230921	150900	504065340	7980	7980	7980	7980	0
307	20230921	150800	504065340	7980	7970	7980	7960	144
308	20230921	150700	502918840	7960	7960	7980	7960	211
309	20230921	150600	501239130	7960	7980	7980	7960	324
310	20230921	150500	498660040	7960	7960	7960	7960	31
311	20230921	150400	498413280	7970	7980	7980	7970	380
312	20230921	150300	495380930	7980	7990	7990	7980	210
313	20230921	150200	493703130	7990	7990	7990	7990	301
314	20230921	150100	491298140	7990	7990	7990	7990	1
315	20230921	150000	491290150	7990	7960	7990	7960	11
316	20230921	145900	491202560	7990	7990	7990	7990	0
317	20230921	145800	491202560	7990	7990	7990	7990	1
318	20230921	145700	491194570	7990	7990	7990	7990	1
319	20230921	145600	491186580	7990	7960	7990	7950	233
320	20230921	145500	489334100	7990	7980	7990	7980	106
321	20230921	145400	488488160	7990	7990	7990	7990	0
322	20230921	145300	488488160	7990	7960	7990	7950	335
323	20230921	145200	485815710	7950	7970	7970	7950	2200
324	20230921	145100	468310990	7980	7980	7980	7980	12
325	20230921	145000	468215230	7980	7980	7980	7980	1
326	20230921	144900	468207250	7980	7980	7980	7980	10
327	20230921	144800	468127450	7980	7980	7980	7980	89
328	20230921	144700	467417230	7970	7970	7970	7970	10
329	20230921	144600	467337530	7980	7980	7980	7960	212
330	20230921	144500	465649770	7980	7960	7980	7960	124
331	20230921	144400	464662710	7960	7970	7970	7960	160
332	20230921	144300	463387870	7980	7970	7980	7970	230
333	20230921	144200	461554750	7970	7980	7980	7970	143
334	20230921	144100	460414940	7980	7980	7980	7980	0
335	20230921	144000	460414940	7980	7970	7980	7970	171
336	20230921	143900	459050970	7980	7980	7980	7980	20
337	20230921	143800	458891370	7980	7970	7980	7970	120
338	20230921	143700	457934770	7970	7970	7970	7970	12
339	20230921	143600	457839130	7970	7970	7980	7970	64
340	20230921	143500	457329030	7970	7980	7980	7970	12
341	20230921	143400	457233280	7970	7980	7980	7970	202
342	20230921	143300	455621330	7980	7980	7980	7980	9
343	20230921	143200	455549510	7980	7980	7980	7980	16
344	20230921	143100	455421830	7980	7980	7980	7980	3
345	20230921	143000	455397890	7970	7980	7980	7970	679
346	20230921	142900	449986010	7980	7980	7980	7980	10
347	20230921	142800	449906210	7980	7980	7980	7970	397
348	20230921	142700	446741630	7970	8000	8000	7970	335
349	20230921	142600	444070130	7970	7980	8000	7970	251
350	20230921	142500	442069380	7970	7980	7980	7970	365
351	20230921	142400	439160180	7980	8000	8000	7980	116
352	20230921	142300	438234480	7980	7980	7980	7980	0
353	20230921	142200	438234480	7980	8000	8000	7980	193
354	20230921	142100	436694320	8000	8000	8000	8000	0
355	20230921	142000	436694320	8000	8000	8000	8000	0
356	20230921	141900	436694320	8000	7990	8000	7990	384
357	20230921	141800	433626100	7990	7990	7990	7990	126
358	20230921	141700	432619360	7990	7990	7990	7990	47
359	20230921	141600	432243830	7990	7990	7990	7990	5
360	20230921	141500	432203880	7990	7990	7990	7990	308
361	20230921	141400	429742960	7990	7990	7990	7970	41
362	20230921	141300	429415970	7970	7990	7990	7970	123
363	20230921	141200	428433480	7990	7990	7990	7990	10
364	20230921	141100	428353580	7990	7980	7990	7970	186
365	20230921	141000	426870400	7990	7990	7990	7990	2
366	20230921	140900	426854420	7990	7990	7990	7980	875
367	20230921	140800	419871620	7990	7990	7990	7990	1056
368	20230921	140700	411434180	8000	7990	8010	7990	53
369	20230921	140600	411010470	8000	8000	8000	8000	300
370	20230921	140500	408610470	8010	8010	8010	8010	0
371	20230921	140400	408610470	8010	8010	8010	8010	0
372	20230921	140300	408610470	8010	7990	8010	7990	31
373	20230921	140200	408362760	8010	8010	8010	8010	1
374	20230921	140100	408354750	8010	8010	8010	8010	2
375	20230921	140000	408338730	8000	8000	8000	8000	27
376	20230921	135900	408122730	8000	8000	8000	8000	1
377	20230921	135800	408114730	8000	8010	8010	8000	110
378	20230921	135700	407234630	8000	8000	8000	8000	60
379	20230921	135600	406754630	8000	7990	8000	7990	201
380	20230921	135500	405148630	8000	8000	8000	8000	50
381	20230921	135400	404748630	8000	8000	8000	8000	10
382	20230921	135300	404668630	8000	8000	8000	8000	1
383	20230921	135200	404660630	7990	7990	7990	7990	0
384	20230921	135100	404660630	7990	7990	7990	7990	0
385	20230921	135000	404660630	7990	7990	8000	7990	51
386	20230921	134900	404253130	8000	8000	8000	8000	104
387	20230921	134800	403421130	8000	8000	8000	8000	151
388	20230921	134700	402213130	8010	8010	8010	8000	320
389	20230921	134600	399652930	8010	8010	8010	8010	0
390	20230921	134500	399652930	8010	8010	8010	8010	0
391	20230921	134400	399652930	8010	8010	8010	8010	20
392	20230921	134300	399492730	8010	8010	8010	8010	20
393	20230921	134200	399332530	8010	8000	8010	8000	18
394	20230921	134100	399188410	8010	8010	8010	8010	5
395	20230921	134000	399148360	8010	8010	8010	8010	0
396	20230921	133900	399148360	8010	8010	8010	8010	17
397	20230921	133800	399012190	8010	8010	8010	8010	55
398	20230921	133700	398571640	8010	8000	8010	8000	84
399	20230921	133600	397899620	8010	8000	8010	8000	68
400	20230921	133500	397355610	7990	7990	7990	7990	348
401	20230921	133400	394575090	7990	7990	7990	7990	1060
402	20230921	133300	386105690	7990	7990	7990	7980	417
403	20230921	133200	382777820	7990	7990	7990	7990	25
404	20230921	133100	382578070	7990	7990	7990	7990	80
405	20230921	133000	381938870	7990	7990	7990	7990	456
406	20230921	132900	378295430	8000	8000	8000	7990	1566
407	20230921	132800	365773430	8000	7990	8000	7990	47
408	20230921	132700	365397790	7990	7990	7990	7990	1
409	20230921	132600	365389800	7990	7990	7990	7990	80
410	20230921	132500	364750600	8000	7990	8000	7990	876
411	20230921	132400	357751350	8000	8000	8000	8000	51
412	20230921	132300	357343350	8000	8000	8000	8000	12
413	20230921	132200	357247350	8000	8000	8000	8000	15
414	20230921	132100	357127350	8000	8000	8000	8000	34
415	20230921	132000	356855350	8000	8000	8000	8000	54
416	20230921	131900	356423350	8000	8000	8000	8000	2
417	20230921	131800	356407350	8000	8000	8000	8000	1
418	20230921	131700	356399350	7990	8000	8000	7990	60
419	20230921	131600	355919850	8000	8000	8000	8000	1
420	20230921	131500	355911850	7990	7990	7990	7990	0
421	20230921	131400	355911850	7990	7990	7990	7990	14
422	20230921	131300	355799990	7990	7990	7990	7990	71
423	20230921	131200	355232700	7990	8000	8000	7990	218
424	20230921	131100	353490850	8000	8000	8000	8000	0
425	20230921	131000	353490850	8000	8000	8000	8000	5
426	20230921	130900	353450850	8000	8000	8000	8000	5
427	20230921	130800	353410850	7990	7990	8000	7990	111
428	20230921	130700	352523950	8000	7990	8000	7990	96
429	20230921	130600	351756860	8000	8000	8000	8000	10
430	20230921	130500	351676860	8000	8000	8000	7990	192
431	20230921	130400	350142360	8000	8000	8000	8000	140
432	20230921	130300	349022360	8000	8000	8000	8000	30
433	20230921	130200	348782360	8000	7980	8000	7980	479
434	20230921	130100	344958580	8010	8000	8010	7990	5953
435	20230921	130000	297352390	8020	8020	8020	8020	0
436	20230921	125900	297352390	8020	8020	8020	8020	2
437	20230921	125800	297336350	8000	8000	8030	8000	2494
438	20230921	125700	277384290	8000	8010	8020	8000	235
439	20230921	125600	275504040	8030	8030	8030	8030	0
440	20230921	125500	275504040	8030	8030	8030	8030	0
441	20230921	125400	275504040	8030	8030	8030	8030	1
442	20230921	125300	275496010	8000	8010	8030	8000	626
443	20230921	125200	270487960	8030	8030	8030	8030	0
444	20230921	125100	270487960	8030	8030	8030	8030	146
445	20230921	125000	269315580	8040	8010	8040	8000	401
446	20230921	124900	266099300	8000	8030	8030	8000	752
447	20230921	124800	260077960	8010	8010	8010	8010	200
448	20230921	124700	258475960	8030	8030	8030	8030	0
449	20230921	124600	258475960	8030	8030	8030	8030	2
450	20230921	124500	258459900	8030	8030	8030	8030	10
451	20230921	124400	258379600	8030	8030	8030	8030	0
452	20230921	124300	258379600	8030	8030	8030	8030	3
453	20230921	124200	258355510	8030	8030	8030	8030	5
454	20230921	124100	258315360	8010	8010	8010	8010	100
455	20230921	124000	257514360	8030	8010	8030	8010	8
456	20230921	123900	257450150	8030	8030	8030	8030	2
457	20230921	123800	257434090	8030	8040	8040	8030	1051
458	20230921	123700	248994050	8050	8050	8050	8050	0
459	20230921	123600	248994050	8050	8050	8050	8050	10
460	20230921	123500	248913550	8030	8030	8030	8030	4
461	20230921	123400	248881430	8030	8050	8050	8030	9
462	20230921	123300	248809050	8050	8010	8050	8010	433
463	20230921	123200	245340640	8050	8050	8050	8050	0
464	20230921	123100	245340640	8050	8050	8050	8050	1
465	20230921	123000	245332590	8010	8010	8010	8010	2
466	20230921	122900	245316570	8050	8050	8050	8050	12
467	20230921	122800	245219970	8050	8050	8050	8020	62
468	20230921	122700	244722160	8050	8050	8050	8050	6
469	20230921	122600	244673860	8050	8050	8050	8050	5
470	20230921	122500	244633610	8050	8050	8050	8050	13
471	20230921	122400	244528960	8050	8030	8050	8030	46
472	20230921	122300	244159380	8050	8050	8050	8050	72
473	20230921	122200	243579780	8030	8030	8030	8030	10
474	20230921	122100	243499480	8050	8050	8050	8050	10
475	20230921	122000	243418980	8050	8050	8050	8050	1
476	20230921	121900	243410930	8050	8050	8050	8050	0
477	20230921	121800	243410930	8050	8050	8050	8050	0
478	20230921	121700	243410930	8050	8050	8050	8050	15
479	20230921	121600	243290180	8050	8050	8050	8050	0
480	20230921	121500	243290180	8050	8050	8050	8050	10
481	20230921	121400	243209680	8050	8050	8050	8050	2
482	20230921	121300	243193580	8010	8010	8010	8010	0
483	20230921	121200	243193580	8010	8030	8050	8010	298
484	20230921	121100	240801620	8030	8030	8030	8030	0
485	20230921	121000	240801620	8030	8030	8030	8030	250
486	20230921	120900	238794120	8030	8030	8030	8030	0
487	20230921	120800	238794120	8030	8010	8030	8010	2
488	20230921	120700	238778080	8000	8000	8000	8000	0
489	20230921	120600	238778080	8000	8030	8030	8000	234
490	20230921	120500	236906050	8000	8010	8010	8000	119
491	20230921	120400	235953220	8030	8030	8030	8030	1
492	20230921	120300	235945190	8010	8030	8030	8010	217
493	20230921	120200	234206920	8020	8020	8020	8020	60
494	20230921	120100	233725720	8020	8010	8020	8000	22
495	20230921	120000	233549610	8010	8020	8020	8010	51
496	20230921	115900	233140880	8020	8010	8020	8010	362
497	20230921	115800	230241210	8010	8010	8010	8010	42
498	20230921	115700	229904790	8010	8010	8010	8000	110
499	20230921	115600	229024190	8010	8020	8020	8010	2375
500	20230921	115500	210000240	8010	8020	8020	8010	155
501	20230921	115400	208757440	8030	8030	8030	8030	0
502	20230921	115300	208757440	8030	8030	8030	8030	0
503	20230921	115200	208757440	8030	8030	8030	8020	423
504	20230921	115100	205364750	8030	8030	8030	8030	100
505	20230921	115000	204561750	8050	8050	8050	8050	21
506	20230921	114900	204392700	8020	8050	8050	8020	240
507	20230921	114800	202465810	8030	8030	8050	8030	127
508	20230921	114700	201445980	8050	8030	8050	8030	496
509	20230921	114600	197463080	8040	8040	8040	8040	10
510	20230921	114500	197382680	8060	8060	8060	8060	5
511	20230921	114400	197342380	8040	8040	8040	8040	351
512	20230921	114300	194520340	8060	8060	8060	8040	11
513	20230921	114200	194431700	8060	8060	8060	8060	5
514	20230921	114100	194391400	8060	8040	8060	8040	34
515	20230921	114000	194117520	8040	8060	8060	8040	22
516	20230921	113900	193940620	8040	8040	8040	8030	122
517	20230921	113800	192960240	8040	8060	8060	8040	210
518	20230921	113700	191271740	8040	8040	8040	8040	191
519	20230921	113600	189736100	8040	8040	8040	8040	212
520	20230921	113500	188031620	8070	8040	8070	8040	24
521	20230921	113400	187838510	8070	8070	8070	8070	1
522	20230921	113300	187830440	8070	8070	8070	8070	0
523	20230921	113200	187830440	8070	8070	8070	8070	5
524	20230921	113100	187790090	8030	8070	8070	8030	68
525	20230921	113000	187243320	8030	8030	8030	8030	0
526	20230921	112900	187243320	8030	8070	8070	8030	1001
527	20230921	112800	179203890	8050	8070	8070	8050	1040
528	20230921	112700	170825780	8070	8070	8070	8070	3
529	20230921	112600	170801570	8070	8070	8070	8070	7
530	20230921	112500	170745080	8070	8070	8070	8070	0
531	20230921	112400	170745080	8070	8070	8070	8070	9
532	20230921	112300	170672450	8070	8070	8070	8070	1
533	20230921	112200	170664380	8060	8060	8060	8060	0
534	20230921	112100	170664380	8060	8060	8060	8060	19
535	20230921	112000	170511240	8080	8080	8080	8080	5
536	20230921	111900	170470840	8080	8080	8080	8080	10
537	20230921	111800	170390040	8080	8080	8080	8080	0
538	20230921	111700	170390040	8080	8080	8080	8080	0
539	20230921	111600	170390040	8080	8080	8080	8080	2
540	20230921	111500	170373880	8080	8080	8080	8080	5
541	20230921	111400	170333480	8080	8080	8080	8080	0
542	20230921	111300	170333480	8080	8080	8080	8080	1
543	20230921	111200	170325400	8080	8080	8080	8080	6
544	20230921	111100	170276920	8080	8060	8080	8060	157
545	20230921	111000	169011070	8080	8080	8080	8080	13
546	20230921	110900	168906030	8080	8080	8080	8080	22
547	20230921	110800	168728270	8080	8080	8080	8080	10
548	20230921	110700	168647470	8080	8080	8080	8080	33
549	20230921	110600	168380830	8080	8060	8080	8060	401
550	20230921	110500	165148750	8080	8080	8080	8080	30
551	20230921	110400	164906350	8080	8080	8080	8080	0
552	20230921	110300	164906350	8080	8080	8080	8080	0
553	20230921	110200	164906350	8080	8080	8080	8080	0
554	20230921	110100	164906350	8080	8080	8080	8080	3
555	20230921	110000	164882110	8050	8050	8080	8050	4
556	20230921	105900	164849880	8080	8080	8080	8080	0
557	20230921	105800	164849880	8080	8050	8080	8040	224
558	20230921	105700	163048120	8080	8080	8080	8060	176
559	20230921	105600	161628800	8080	8050	8080	8050	2
560	20230921	105500	161612670	8080	8070	8080	8040	311
561	20230921	105400	159101800	8040	8040	8070	8040	92
562	20230921	105300	158361220	8070	8050	8070	8050	3
563	20230921	105200	158337050	8070	8070	8070	8070	1
564	20230921	105100	158328980	8030	8040	8070	8030	931
565	20230921	105000	150850800	8040	8040	8040	8040	6
566	20230921	104900	150802560	8070	8070	8070	8070	72
567	20230921	104800	150221520	8040	8040	8040	8040	200
568	20230921	104700	148613520	8040	8040	8040	8040	7
569	20230921	104600	148557240	8070	8040	8070	8040	6
570	20230921	104500	148508910	8070	8070	8070	8070	31
571	20230921	104400	148258740	8030	8070	8070	8030	501
572	20230921	104300	144235100	8040	8040	8040	8040	1010
573	20230921	104200	136114700	8040	8050	8050	8040	100
574	20230921	104100	135310690	8070	8070	8070	8070	2
575	20230921	104000	135294550	8050	8040	8070	8040	111
576	20230921	103900	134401980	8050	8070	8070	8050	37
577	20230921	103800	134103650	8070	8070	8070	8050	17
578	20230921	103700	133966700	8070	8070	8070	8070	0
579	20230921	103600	133966700	8070	8050	8070	8050	86
580	20230921	103500	133274380	8050	8050	8050	8050	17
581	20230921	103400	133137530	8070	8070	8070	8070	0
582	20230921	103300	133137530	8070	8070	8070	8070	3
583	20230921	103200	133113320	8070	8050	8070	8050	55
584	20230921	103100	132670550	8030	8070	8070	8030	298
585	20230921	103000	130277570	8030	8040	8070	8030	115
586	20230921	102900	129353010	8040	8040	8040	8040	11
587	20230921	102800	129264570	8070	8040	8080	8040	99
588	20230921	102700	128466860	8080	8080	8080	8080	31
589	20230921	102600	128216380	8030	8040	8080	8030	212
590	20230921	102500	126513120	8040	8080	8080	8040	133
591	20230921	102400	125443560	8040	8080	8080	8040	233
592	20230921	102300	123569400	8050	8050	8050	8050	146
593	20230921	102200	122394100	8080	8080	8080	8040	506
594	20230921	102100	118325620	8080	8050	8080	8050	24
595	20230921	102000	118132390	8080	8080	8080	8080	0
596	20230921	101900	118132390	8080	8080	8080	8050	7
597	20230921	101800	118075860	8080	8080	8080	8080	72
598	20230921	101700	117494100	8080	8080	8080	8080	0
599	20230921	101600	117494100	8080	8080	8080	8080	14
600	20230921	101500	117380980	8080	8080	8080	8080	10
601	20230921	101400	117300180	8080	8070	8080	8070	125
602	20230921	101300	116290190	8080	8080	8080	8080	10
603	20230921	101200	116209390	8080	8080	8080	8080	10
604	20230921	101100	116128590	8040	8090	8090	8040	49
605	20230921	101000	115734480	8040	8050	8050	8040	99
606	20230921	100900	114938190	8090	8090	8090	8090	6
607	20230921	100800	114889650	8090	8080	8090	8080	10
608	20230921	100700	114808800	8080	8080	8080	8050	260
609	20230921	100600	112713590	8080	8080	8080	8080	2
610	20230921	100500	112697430	8080	8060	8080	8060	355
611	20230921	100400	109836030	8080	8060	8080	8060	265
612	20230921	100300	107700030	8060	8060	8060	8060	2
613	20230921	100200	107683910	8050	8050	8050	8050	15
614	20230921	100100	107563160	8060	8060	8060	8060	15
615	20230921	100000	107442260	8060	8050	8060	8050	87
616	20230921	095900	106741650	8050	8050	8050	8050	1
617	20230921	095800	106733600	8050	8040	8050	8040	387
618	20230921	095700	103621750	8050	8050	8050	8050	286
619	20230921	095600	101319450	8050	8050	8050	8050	100
620	20230921	095500	100514450	8060	8050	8060	8050	13
621	20230921	095400	100409680	8060	8060	8060	8060	15
622	20230921	095300	100288780	8060	8060	8060	8060	5
623	20230921	095200	100248480	8060	8060	8060	8060	0
624	20230921	095100	100248480	8060	8060	8060	8060	10
625	20230921	095000	100167880	8060	8060	8060	8060	0
626	20230921	094900	100167880	8060	8050	8060	8050	398
627	20230921	094800	96963880	8050	8060	8060	8050	38
628	20230921	094700	96657870	8050	8050	8060	8050	427
629	20230921	094600	93220510	8060	8080	8080	8060	157
630	20230921	094500	91953910	8080	8080	8080	8080	0
631	20230921	094400	91953910	8080	8070	8080	8070	270
632	20230921	094300	89774830	8070	8070	8070	8070	10
633	20230921	094200	89694130	8070	8070	8070	8070	10
634	20230921	094100	89613430	8070	8070	8070	8070	55
635	20230921	094000	89169580	8070	8070	8070	8070	205
636	20230921	093900	87515230	8070	8070	8070	8070	0
637	20230921	093800	87515230	8070	8070	8070	8070	11
638	20230921	093700	87426460	8070	8070	8070	8060	49
639	20230921	093600	87031210	8070	8070	8070	8070	38
640	20230921	093500	86724550	8080	8080	8080	8080	25
641	20230921	093400	86522550	8080	8070	8080	8070	49
642	20230921	093300	86126830	8080	8080	8080	8080	11
643	20230921	093200	86037950	8050	8080	8080	8050	527
644	20230921	093100	81795150	8080	8050	8080	8050	534
645	20230921	093000	77489670	8070	8060	8070	8060	190
646	20230921	092900	75958260	8080	8080	8080	8080	9
647	20230921	092800	75885540	8080	8070	8080	8050	311
648	20230921	092700	73378960	8080	8080	8080	8080	0
649	20230921	092600	73378960	8080	8070	8080	8070	245
650	20230921	092500	71401710	8060	8060	8060	8050	2067
651	20230921	092400	54754690	8070	8080	8080	8060	760
652	20230921	092300	48624220	8080	8080	8080	8080	10
653	20230921	092200	48543420	8070	8080	8080	8070	595
654	20230921	092100	43741570	8080	8090	8090	8080	267
655	20230921	092000	41581650	8090	8090	8090	8090	13
656	20230921	091900	41476480	8090	8090	8090	8090	0
657	20230921	091800	41476480	8090	8080	8090	8070	699
658	20230921	091700	35834550	8090	8090	8090	8080	224
659	20230921	091600	34024310	8080	8090	8090	8080	38
660	20230921	091500	33716940	8110	8110	8110	8080	974
661	20230921	091400	25838930	8110	8110	8110	8110	10
662	20230921	091300	25757830	8120	8090	8120	8090	47
663	20230921	091200	25376940	8120	8120	8120	8120	1
664	20230921	091100	25368820	8100	8140	8140	8100	167
665	20230921	091000	24012840	8140	8140	8140	8140	1
666	20230921	090900	24004700	8140	8150	8150	8140	2
667	20230921	090800	23988410	8090	8090	8150	8090	246
668	20230921	090700	21998210	8160	8100	8160	8100	182
669	20230921	090600	20523950	8160	8180	8180	8100	286
670	20230921	090500	18203210	8170	8170	8170	8170	181
671	20230921	090400	16724440	8170	8090	8170	8070	680
672	20230921	090300	11221180	8090	8060	8090	8060	501
673	20230921	090200	7183090	8080	8080	8080	8080	289
674	20230921	090100	4847970	8080	8060	8080	8060	15
675	20230921	090000	4726870	8070	8050	8070	8050	587