KissMeData/418170/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	210000	1971120	2090	2090	2090	2090	4
3	20230925	205900	1971120	2090	2090	2090	2090	0
4	20230925	205800	1971120	2090	2090	2090	2090	0
5	20230925	205700	1971120	2090	2090	2090	2090	0
6	20230925	205600	1971120	2090	2090	2090	2090	0
7	20230925	205500	1971120	2090	2090	2090	2090	0
8	20230925	205400	1971120	2090	2090	2090	2090	0
9	20230925	205300	1971120	2090	2090	2090	2090	0
10	20230925	205200	1971120	2090	2090	2090	2090	0
11	20230925	205100	1971120	2090	2090	2090	2090	0
12	20230925	205000	1971120	2090	2090	2090	2090	0
13	20230925	204900	1971120	2090	2090	2090	2090	0
14	20230925	204800	1971120	2090	2090	2090	2090	0
15	20230925	204700	1971120	2090	2090	2090	2090	0
16	20230925	204600	1971120	2090	2090	2090	2090	0
17	20230925	204500	1971120	2090	2090	2090	2090	0
18	20230925	204400	1971120	2090	2090	2090	2090	0
19	20230925	204300	1971120	2090	2090	2090	2090	0
20	20230925	204200	1971120	2090	2090	2090	2090	0
21	20230925	204100	1971120	2090	2090	2090	2090	0
22	20230925	204000	1971120	2090	2090	2090	2090	0
23	20230925	203900	1971120	2090	2090	2090	2090	0
24	20230925	203800	1971120	2090	2090	2090	2090	0
25	20230925	203700	1971120	2090	2090	2090	2090	0
26	20230925	203600	1971120	2090	2090	2090	2090	0
27	20230925	203500	1971120	2090	2090	2090	2090	0
28	20230925	203400	1971120	2090	2090	2090	2090	0
29	20230925	203300	1971120	2090	2090	2090	2090	0
30	20230925	203200	1971120	2090	2090	2090	2090	0
31	20230925	203100	1971120	2090	2090	2090	2090	0
32	20230925	203000	1971120	2090	2090	2090	2090	4
33	20230925	202900	1971120	2090	2090	2090	2090	0
34	20230925	202800	1971120	2090	2090	2090	2090	0
35	20230925	202700	1971120	2090	2090	2090	2090	0
36	20230925	202600	1971120	2090	2090	2090	2090	0
37	20230925	202500	1971120	2090	2090	2090	2090	0
38	20230925	202400	1971120	2090	2090	2090	2090	0
39	20230925	202300	1971120	2090	2090	2090	2090	0
40	20230925	202200	1971120	2090	2090	2090	2090	0
41	20230925	202100	1971120	2090	2090	2090	2090	0
42	20230925	202000	1971120	2090	2090	2090	2090	0
43	20230925	201900	1971120	2090	2090	2090	2090	0
44	20230925	201800	1971120	2090	2090	2090	2090	0
45	20230925	201700	1971120	2090	2090	2090	2090	0
46	20230925	201600	1971120	2090	2090	2090	2090	0
47	20230925	201500	1971120	2090	2090	2090	2090	0
48	20230925	201400	1971120	2090	2090	2090	2090	0
49	20230925	201300	1971120	2090	2090	2090	2090	0
50	20230925	201200	1971120	2090	2090	2090	2090	0
51	20230925	201100	1971120	2090	2090	2090	2090	0
52	20230925	201000	1971120	2090	2090	2090	2090	0
53	20230925	200900	1971120	2090	2090	2090	2090	0
54	20230925	200800	1971120	2090	2090	2090	2090	0
55	20230925	200700	1971120	2090	2090	2090	2090	0
56	20230925	200600	1971120	2090	2090	2090	2090	0
57	20230925	200500	1971120	2090	2090	2090	2090	0
58	20230925	200400	1971120	2090	2090	2090	2090	0
59	20230925	200300	1971120	2090	2090	2090	2090	0
60	20230925	200200	1971120	2090	2090	2090	2090	0
61	20230925	200100	1971120	2090	2090	2090	2090	0
62	20230925	200000	1971120	2090	2090	2090	2090	4
63	20230925	195900	1971120	2090	2090	2090	2090	0
64	20230925	195800	1971120	2090	2090	2090	2090	0
65	20230925	195700	1971120	2090	2090	2090	2090	0
66	20230925	195600	1971120	2090	2090	2090	2090	0
67	20230925	195500	1971120	2090	2090	2090	2090	0
68	20230925	195400	1971120	2090	2090	2090	2090	0
69	20230925	195300	1971120	2090	2090	2090	2090	0
70	20230925	195200	1971120	2090	2090	2090	2090	0
71	20230925	195100	1971120	2090	2090	2090	2090	0
72	20230925	195000	1971120	2090	2090	2090	2090	0
73	20230925	194900	1971120	2090	2090	2090	2090	0
74	20230925	194800	1971120	2090	2090	2090	2090	0
75	20230925	194700	1971120	2090	2090	2090	2090	0
76	20230925	194600	1971120	2090	2090	2090	2090	0
77	20230925	194500	1971120	2090	2090	2090	2090	0
78	20230925	194400	1971120	2090	2090	2090	2090	0
79	20230925	194300	1971120	2090	2090	2090	2090	0
80	20230925	194200	1971120	2090	2090	2090	2090	0
81	20230925	194100	1971120	2090	2090	2090	2090	0
82	20230925	194000	1971120	2090	2090	2090	2090	0
83	20230925	193900	1971120	2090	2090	2090	2090	0
84	20230925	193800	1971120	2090	2090	2090	2090	0
85	20230925	193700	1971120	2090	2090	2090	2090	0
86	20230925	193600	1971120	2090	2090	2090	2090	0
87	20230925	193500	1971120	2090	2090	2090	2090	0
88	20230925	193400	1971120	2090	2090	2090	2090	0
89	20230925	193300	1971120	2090	2090	2090	2090	0
90	20230925	193200	1971120	2090	2090	2090	2090	0
91	20230925	193100	1971120	2090	2090	2090	2090	0
92	20230925	193000	1971120	2090	2090	2090	2090	4
93	20230925	192900	1971120	2090	2090	2090	2090	0
94	20230925	192800	1971120	2090	2090	2090	2090	0
95	20230925	192700	1971120	2090	2090	2090	2090	0
96	20230925	192600	1971120	2090	2090	2090	2090	0
97	20230925	192500	1971120	2090	2090	2090	2090	0
98	20230925	192400	1971120	2090	2090	2090	2090	0
99	20230925	192300	1971120	2090	2090	2090	2090	0
100	20230925	192200	1971120	2090	2090	2090	2090	0
101	20230925	192100	1971120	2090	2090	2090	2090	0
102	20230925	192000	1971120	2090	2090	2090	2090	0
103	20230925	191900	1971120	2090	2090	2090	2090	0
104	20230925	191800	1971120	2090	2090	2090	2090	0
105	20230925	191700	1971120	2090	2090	2090	2090	0
106	20230925	191600	1971120	2090	2090	2090	2090	0
107	20230925	191500	1971120	2090	2090	2090	2090	0
108	20230925	191400	1971120	2090	2090	2090	2090	0
109	20230925	191300	1971120	2090	2090	2090	2090	0
110	20230925	191200	1971120	2090	2090	2090	2090	0
111	20230925	191100	1971120	2090	2090	2090	2090	0
112	20230925	191000	1971120	2090	2090	2090	2090	0
113	20230925	190900	1971120	2090	2090	2090	2090	0
114	20230925	190800	1971120	2090	2090	2090	2090	0
115	20230925	190700	1971120	2090	2090	2090	2090	0
116	20230925	190600	1971120	2090	2090	2090	2090	0
117	20230925	190500	1971120	2090	2090	2090	2090	0
118	20230925	190400	1971120	2090	2090	2090	2090	0
119	20230925	190300	1971120	2090	2090	2090	2090	0
120	20230925	190200	1971120	2090	2090	2090	2090	0
121	20230925	190100	1971120	2090	2090	2090	2090	0
122	20230925	190000	1971120	2090	2090	2090	2090	4
123	20230925	185900	1971120	2090	2090	2090	2090	0
124	20230925	185800	1971120	2090	2090	2090	2090	0
125	20230925	185700	1971120	2090	2090	2090	2090	0
126	20230925	185600	1971120	2090	2090	2090	2090	0
127	20230925	185500	1971120	2090	2090	2090	2090	0
128	20230925	185400	1971120	2090	2090	2090	2090	0
129	20230925	185300	1971120	2090	2090	2090	2090	0
130	20230925	185200	1971120	2090	2090	2090	2090	0
131	20230925	185100	1971120	2090	2090	2090	2090	0
132	20230925	185000	1971120	2090	2090	2090	2090	0
133	20230925	184900	1971120	2090	2090	2090	2090	0
134	20230925	184800	1971120	2090	2090	2090	2090	0
135	20230925	184700	1971120	2090	2090	2090	2090	0
136	20230925	184600	1971120	2090	2090	2090	2090	0
137	20230925	184500	1971120	2090	2090	2090	2090	0
138	20230925	184400	1971120	2090	2090	2090	2090	0
139	20230925	184300	1971120	2090	2090	2090	2090	0
140	20230925	184200	1971120	2090	2090	2090	2090	0
141	20230925	184100	1971120	2090	2090	2090	2090	0
142	20230925	184000	1971120	2090	2090	2090	2090	0
143	20230925	183900	1971120	2090	2090	2090	2090	0
144	20230925	183800	1971120	2090	2090	2090	2090	0
145	20230925	183700	1971120	2090	2090	2090	2090	0
146	20230925	183600	1971120	2090	2090	2090	2090	0
147	20230925	183500	1971120	2090	2090	2090	2090	0
148	20230925	183400	1971120	2090	2090	2090	2090	0
149	20230925	183300	1971120	2090	2090	2090	2090	0
150	20230925	183200	1971120	2090	2090	2090	2090	0
151	20230925	183100	1971120	2090	2090	2090	2090	0
152	20230925	183000	1971120	2090	2090	2090	2090	4
153	20230925	182900	1971120	2090	2090	2090	2090	0
154	20230925	182800	1971120	2090	2090	2090	2090	0
155	20230925	182700	1971120	2090	2090	2090	2090	0
156	20230925	182600	1971120	2090	2090	2090	2090	0
157	20230925	182500	1971120	2090	2090	2090	2090	0
158	20230925	182400	1971120	2090	2090	2090	2090	0
159	20230925	182300	1971120	2090	2090	2090	2090	0
160	20230925	182200	1971120	2090	2090	2090	2090	0
161	20230925	182100	1971120	2090	2090	2090	2090	0
162	20230925	182000	1971120	2090	2090	2090	2090	0
163	20230925	181900	1971120	2090	2090	2090	2090	0
164	20230925	181800	1971120	2090	2090	2090	2090	0
165	20230925	181700	1971120	2090	2090	2090	2090	0
166	20230925	181600	1971120	2090	2090	2090	2090	0
167	20230925	181500	1971120	2090	2090	2090	2090	0
168	20230925	181400	1971120	2090	2090	2090	2090	0
169	20230925	181300	1971120	2090	2090	2090	2090	0
170	20230925	181200	1971120	2090	2090	2090	2090	0
171	20230925	181100	1971120	2090	2090	2090	2090	0
172	20230925	181000	1971120	2090	2090	2090	2090	0
173	20230925	180900	1971120	2090	2090	2090	2090	0
174	20230925	180800	1971120	2090	2090	2090	2090	0
175	20230925	180700	1971120	2090	2090	2090	2090	0
176	20230925	180600	1971120	2090	2090	2090	2090	0
177	20230925	180500	1971120	2090	2090	2090	2090	0
178	20230925	180400	1971120	2090	2090	2090	2090	0
179	20230925	180300	1971120	2090	2090	2090	2090	0
180	20230925	180200	1971120	2090	2090	2090	2090	0
181	20230925	180100	1971120	2090	2090	2090	2090	0
182	20230925	180000	1971120	2090	2090	2090	2090	4
183	20230925	175900	1971120	2090	2090	2090	2090	0
184	20230925	175800	1971120	2090	2090	2090	2090	0
185	20230925	175700	1971120	2090	2090	2090	2090	0
186	20230925	175600	1971120	2090	2090	2090	2090	0
187	20230925	175500	1971120	2090	2090	2090	2090	0
188	20230925	175400	1971120	2090	2090	2090	2090	0
189	20230925	175300	1971120	2090	2090	2090	2090	0
190	20230925	175200	1971120	2090	2090	2090	2090	0
191	20230925	175100	1971120	2090	2090	2090	2090	0
192	20230925	175000	1971120	2090	2090	2090	2090	0
193	20230925	174900	1971120	2090	2090	2090	2090	0
194	20230925	174800	1971120	2090	2090	2090	2090	0
195	20230925	174700	1971120	2090	2090	2090	2090	0
196	20230925	174600	1971120	2090	2090	2090	2090	0
197	20230925	174500	1971120	2090	2090	2090	2090	0
198	20230925	174400	1971120	2090	2090	2090	2090	0
199	20230925	174300	1971120	2090	2090	2090	2090	0
200	20230925	174200	1971120	2090	2090	2090	2090	0
201	20230925	174100	1971120	2090	2090	2090	2090	0
202	20230925	174000	1971120	2090	2090	2090	2090	0
203	20230925	173900	1971120	2090	2090	2090	2090	0
204	20230925	173800	1971120	2090	2090	2090	2090	0
205	20230925	173700	1971120	2090	2090	2090	2090	0
206	20230925	173600	1971120	2090	2090	2090	2090	0
207	20230925	173500	1971120	2090	2090	2090	2090	0
208	20230925	173400	1971120	2090	2090	2090	2090	0
209	20230925	173300	1971120	2090	2090	2090	2090	0
210	20230925	173200	1971120	2090	2090	2090	2090	0
211	20230925	173100	1971120	2090	2090	2090	2090	0
212	20230925	173000	1971120	2090	2090	2090	2090	4
213	20230925	172900	1971120	2090	2090	2090	2090	0
214	20230925	172800	1971120	2090	2090	2090	2090	0
215	20230925	172700	1971120	2090	2090	2090	2090	0
216	20230925	172600	1971120	2090	2090	2090	2090	0
217	20230925	172500	1971120	2090	2090	2090	2090	0
218	20230925	172400	1971120	2090	2090	2090	2090	0
219	20230925	172300	1971120	2090	2090	2090	2090	0
220	20230925	172200	1971120	2090	2090	2090	2090	0
221	20230925	172100	1971120	2090	2090	2090	2090	0
222	20230925	172000	1971120	2090	2090	2090	2090	0
223	20230925	171900	1971120	2090	2090	2090	2090	0
224	20230925	171800	1971120	2090	2090	2090	2090	0
225	20230925	171700	1971120	2090	2090	2090	2090	0
226	20230925	171600	1971120	2090	2090	2090	2090	0
227	20230925	171500	1971120	2090	2090	2090	2090	0
228	20230925	171400	1971120	2090	2090	2090	2090	0
229	20230925	171300	1971120	2090	2090	2090	2090	0
230	20230925	171200	1971120	2090	2090	2090	2090	0
231	20230925	171100	1971120	2090	2090	2090	2090	0
232	20230925	171000	1971120	2090	2090	2090	2090	0
233	20230925	170900	1971120	2090	2090	2090	2090	0
234	20230925	170800	1971120	2090	2090	2090	2090	0
235	20230925	170700	1971120	2090	2090	2090	2090	0
236	20230925	170600	1971120	2090	2090	2090	2090	0
237	20230925	170500	1971120	2090	2090	2090	2090	0
238	20230925	170400	1971120	2090	2090	2090	2090	0
239	20230925	170300	1971120	2090	2090	2090	2090	0
240	20230925	170200	1971120	2090	2090	2090	2090	0
241	20230925	170100	1971120	2090	2090	2090	2090	0
242	20230925	170000	1971120	2090	2090	2090	2090	4
243	20230925	165900	1971120	2090	2090	2090	2090	0
244	20230925	165800	1971120	2090	2090	2090	2090	0
245	20230925	165700	1971120	2090	2090	2090	2090	0
246	20230925	165600	1971120	2090	2090	2090	2090	0
247	20230925	165500	1971120	2090	2090	2090	2090	0
248	20230925	165400	1971120	2090	2090	2090	2090	0
249	20230925	165300	1971120	2090	2090	2090	2090	0
250	20230925	165200	1971120	2090	2090	2090	2090	0
251	20230925	165100	1971120	2090	2090	2090	2090	0
252	20230925	165000	1971120	2090	2090	2090	2090	0
253	20230925	164900	1971120	2090	2090	2090	2090	0
254	20230925	164800	1971120	2090	2090	2090	2090	0
255	20230925	164700	1971120	2090	2090	2090	2090	0
256	20230925	164600	1971120	2090	2090	2090	2090	0
257	20230925	164500	1971120	2090	2090	2090	2090	0
258	20230925	164400	1971120	2090	2090	2090	2090	0
259	20230925	164300	1971120	2090	2090	2090	2090	0
260	20230925	164200	1971120	2090	2090	2090	2090	0
261	20230925	164100	1971120	2090	2090	2090	2090	0
262	20230925	164000	1971120	2090	2090	2090	2090	0
263	20230925	163900	1971120	2090	2090	2090	2090	0
264	20230925	163800	1971120	2090	2090	2090	2090	0
265	20230925	163700	1971120	2090	2090	2090	2090	0
266	20230925	163600	1971120	2090	2090	2090	2090	0
267	20230925	163500	1971120	2090	2090	2090	2090	0
268	20230925	163400	1971120	2090	2090	2090	2090	0
269	20230925	163300	1971120	2090	2090	2090	2090	0
270	20230925	163200	1971120	2090	2090	2090	2090	0
271	20230925	163100	1971120	2090	2090	2090	2090	0
272	20230925	163000	1971120	2090	2090	2090	2090	4
273	20230925	162900	1971120	2090	2090	2090	2090	0
274	20230925	162800	1971120	2090	2090	2090	2090	0
275	20230925	162700	1971120	2090	2090	2090	2090	0
276	20230925	162600	1971120	2090	2090	2090	2090	0
277	20230925	162500	1971120	2090	2090	2090	2090	0
278	20230925	162400	1971120	2090	2090	2090	2090	0
279	20230925	162300	1971120	2090	2090	2090	2090	0
280	20230925	162200	1971120	2090	2090	2090	2090	0
281	20230925	162100	1971120	2090	2090	2090	2090	0
282	20230925	162000	1971120	2090	2090	2090	2090	0
283	20230925	161900	1971120	2090	2090	2090	2090	0
284	20230925	161800	1971120	2090	2090	2090	2090	0
285	20230925	161700	1971120	2090	2090	2090	2090	0
286	20230925	161600	1971120	2090	2090	2090	2090	0
287	20230925	161500	1971120	2090	2090	2090	2090	0
288	20230925	161400	1971120	2090	2090	2090	2090	0
289	20230925	161300	1971120	2090	2090	2090	2090	0
290	20230925	161200	1971120	2090	2090	2090	2090	0
291	20230925	161100	1971120	2090	2090	2090	2090	0
292	20230925	161000	1971120	2090	2090	2090	2090	0
293	20230925	160900	1971120	2090	2090	2090	2090	0
294	20230925	160800	1971120	2090	2090	2090	2090	0
295	20230925	160700	1971120	2090	2090	2090	2090	0
296	20230925	160600	1971120	2090	2090	2090	2090	0
297	20230925	160500	1971120	2090	2090	2090	2090	0
298	20230925	160400	1971120	2090	2090	2090	2090	0
299	20230925	160300	1971120	2090	2090	2090	2090	0
300	20230925	160200	1971120	2090	2090	2090	2090	0
301	20230925	160100	1971120	2090	2090	2090	2090	0
302	20230925	160000	1971120	2090	2090	2090	2090	4
303	20230925	155900	1971120	2090	2090	2090	2090	0
304	20230925	155800	1971120	2090	2090	2090	2090	0
305	20230925	155700	1971120	2090	2090	2090	2090	0
306	20230925	155600	1971120	2090	2090	2090	2090	0
307	20230925	155500	1971120	2090	2090	2090	2090	0
308	20230925	155400	1971120	2090	2090	2090	2090	0
309	20230925	155300	1971120	2090	2090	2090	2090	0
310	20230925	155200	1971120	2090	2090	2090	2090	0
311	20230925	155100	1971120	2090	2090	2090	2090	0
312	20230925	155000	1971120	2090	2090	2090	2090	0
313	20230925	154900	1971120	2090	2090	2090	2090	0
314	20230925	154800	1971120	2090	2090	2090	2090	0
315	20230925	154700	1971120	2090	2090	2090	2090	0
316	20230925	154600	1971120	2090	2090	2090	2090	0
317	20230925	154500	1971120	2090	2090	2090	2090	0
318	20230925	154400	1971120	2090	2090	2090	2090	0
319	20230925	154300	1971120	2090	2090	2090	2090	0
320	20230925	154200	1971120	2090	2090	2090	2090	0
321	20230925	154100	1971120	2090	2090	2090	2090	0
322	20230925	154000	1971120	2090	2090	2090	2090	0
323	20230925	153900	1971120	2090	2090	2090	2090	0
324	20230925	153800	1971120	2090	2090	2090	2090	0
325	20230925	153700	1971120	2090	2090	2090	2090	0
326	20230925	153600	1971120	2090	2090	2090	2090	0
327	20230925	153500	1971120	2090	2090	2090	2090	0
328	20230925	153400	1971120	2090	2090	2090	2090	0
329	20230925	153300	1971120	2090	2090	2090	2090	0
330	20230925	153200	1971120	2090	2090	2090	2090	0
331	20230925	153100	1971120	2090	2090	2090	2090	0
332	20230925	153000	1971120	2090	2090	2090	2090	4
333	20230925	152900	1971120	2090	2090	2090	2090	0
334	20230925	152800	1971120	2090	2090	2090	2090	0
335	20230925	152700	1971120	2090	2090	2090	2090	0
336	20230925	152600	1971120	2090	2090	2090	2090	0
337	20230925	152500	1971120	2090	2090	2090	2090	0
338	20230925	152400	1971120	2090	2090	2090	2090	0
339	20230925	152300	1971120	2090	2090	2090	2090	0
340	20230925	152200	1971120	2090	2090	2090	2090	0
341	20230925	152100	1971120	2090	2090	2090	2090	0
342	20230925	152000	1971120	2090	2090	2090	2090	0
343	20230925	151900	1971120	2090	2090	2090	2090	0
344	20230925	151800	1971120	2090	2090	2090	2090	4
345	20230925	151700	1962760	2090	2090	2090	2090	0
346	20230925	151600	1962760	2090	2090	2090	2090	0
347	20230925	151500	1962760	2090	2090	2090	2090	4
348	20230925	151400	1954400	2090	2090	2090	2090	0
349	20230925	151300	1954400	2090	2090	2090	2090	0
350	20230925	151200	1954400	2090	2090	2090	2090	4
351	20230925	151100	1946040	2090	2090	2090	2090	0
352	20230925	151000	1946040	2090	2090	2090	2090	0
353	20230925	150900	1946040	2090	2090	2090	2090	4
354	20230925	150800	1937680	2090	2090	2090	2090	0
355	20230925	150700	1937680	2090	2090	2090	2090	4
356	20230925	150600	1929320	2090	2090	2090	2090	0
357	20230925	150500	1929320	2090	2090	2090	2090	0
358	20230925	150400	1929320	2090	2090	2090	2090	7
359	20230925	150300	1914690	2090	2090	2090	2090	0
360	20230925	150200	1914690	2090	2090	2090	2090	0
361	20230925	150100	1914690	2090	2090	2090	2090	8
362	20230925	150000	1897970	2090	2090	2090	2090	0
363	20230925	145900	1897970	2090	2090	2090	2090	8
364	20230925	145800	1881250	2090	2090	2090	2090	0
365	20230925	145700	1881250	2090	2090	2090	2090	0
366	20230925	145600	1881250	2090	2090	2090	2090	4
367	20230925	145500	1872890	2095	2095	2095	2095	0
368	20230925	145400	1872890	2095	2095	2095	2095	0
369	20230925	145300	1872890	2095	2095	2095	2095	0
370	20230925	145200	1872890	2095	2095	2095	2095	0
371	20230925	145100	1872890	2095	2095	2095	2095	0
372	20230925	145000	1872890	2095	2095	2095	2095	0
373	20230925	144900	1872890	2095	2095	2095	2095	0
374	20230925	144800	1872890	2095	2095	2095	2095	0
375	20230925	144700	1872890	2095	2095	2095	2095	0
376	20230925	144600	1872890	2095	2095	2095	2095	1
377	20230925	144500	1870795	2090	2090	2090	2090	4
378	20230925	144400	1862435	2090	2090	2090	2090	0
379	20230925	144300	1862435	2090	2090	2090	2090	4
380	20230925	144200	1854075	2090	2090	2090	2090	0
381	20230925	144100	1854075	2090	2090	2090	2090	0
382	20230925	144000	1854075	2090	2090	2090	2090	4
383	20230925	143900	1845715	2090	2090	2090	2090	0
384	20230925	143800	1845715	2090	2090	2090	2090	0
385	20230925	143700	1845715	2090	2090	2090	2090	4
386	20230925	143600	1837355	2090	2090	2090	2090	0
387	20230925	143500	1837355	2090	2090	2090	2090	4
388	20230925	143400	1828995	2090	2090	2090	2090	0
389	20230925	143300	1828995	2090	2090	2090	2090	0
390	20230925	143200	1828995	2090	2090	2090	2090	4
391	20230925	143100	1820635	2090	2090	2090	2090	0
392	20230925	143000	1820635	2090	2090	2090	2090	0
393	20230925	142900	1820635	2090	2090	2090	2090	4
394	20230925	142800	1812275	2090	2090	2090	2090	0
395	20230925	142700	1812275	2090	2090	2090	2090	4
396	20230925	142600	1803915	2090	2090	2090	2090	0
397	20230925	142500	1803915	2090	2090	2090	2090	0
398	20230925	142400	1803915	2090	2090	2090	2090	4
399	20230925	142300	1795555	2090	2090	2090	2090	0
400	20230925	142200	1795555	2090	2090	2090	2090	0
401	20230925	142100	1795555	2090	2090	2090	2090	4
402	20230925	142000	1787195	2090	2090	2090	2090	0
403	20230925	141900	1787195	2090	2090	2090	2090	4
404	20230925	141800	1778835	2090	2090	2090	2090	0
405	20230925	141700	1778835	2090	2090	2090	2090	0
406	20230925	141600	1778835	2090	2090	2090	2090	4
407	20230925	141500	1770475	2090	2090	2090	2090	0
408	20230925	141400	1770475	2090	2090	2090	2090	0
409	20230925	141300	1770475	2090	2090	2090	2090	3
410	20230925	141200	1764205	2090	2090	2090	2090	0
411	20230925	141100	1764205	2090	2090	2090	2090	4
412	20230925	141000	1755845	2090	2090	2090	2090	0
413	20230925	140900	1755845	2090	2090	2090	2090	0
414	20230925	140800	1755845	2090	2090	2090	2090	4
415	20230925	140700	1747485	2090	2090	2090	2090	0
416	20230925	140600	1747485	2090	2090	2090	2090	0
417	20230925	140500	1747485	2090	2090	2090	2090	4
418	20230925	140400	1739125	2090	2090	2090	2090	0
419	20230925	140300	1739125	2090	2090	2090	2090	4
420	20230925	140200	1730765	2090	2090	2090	2090	0
421	20230925	140100	1730765	2090	2090	2090	2090	0
422	20230925	140000	1730765	2090	2090	2090	2090	4
423	20230925	135900	1722405	2090	2090	2090	2090	0
424	20230925	135800	1722405	2090	2090	2090	2090	0
425	20230925	135700	1722405	2090	2090	2090	2090	4
426	20230925	135600	1714045	2090	2090	2090	2090	0
427	20230925	135500	1714045	2090	2090	2090	2090	4
428	20230925	135400	1705685	2090	2090	2090	2090	0
429	20230925	135300	1705685	2090	2090	2090	2090	0
430	20230925	135200	1705685	2090	2090	2090	2090	4
431	20230925	135100	1697325	2090	2090	2090	2090	0
432	20230925	135000	1697325	2090	2090	2090	2090	0
433	20230925	134900	1697325	2090	2090	2090	2090	4
434	20230925	134800	1688965	2090	2090	2090	2090	0
435	20230925	134700	1688965	2090	2090	2090	2090	4
436	20230925	134600	1680605	2090	2090	2090	2090	0
437	20230925	134500	1680605	2090	2090	2090	2090	0
438	20230925	134400	1680605	2090	2090	2090	2090	4
439	20230925	134300	1672245	2090	2090	2090	2090	0
440	20230925	134200	1672245	2090	2090	2090	2090	0
441	20230925	134100	1672245	2090	2090	2090	2090	4
442	20230925	134000	1663885	2090	2090	2090	2090	0
443	20230925	133900	1663885	2090	2090	2090	2090	4
444	20230925	133800	1655525	2090	2090	2090	2090	111
445	20230925	133700	1423535	2090	2090	2090	2090	0
446	20230925	133600	1423535	2090	2090	2090	2090	4
447	20230925	133500	1415175	2090	2090	2090	2090	0
448	20230925	133400	1415175	2090	2090	2090	2090	0
449	20230925	133300	1415175	2090	2090	2090	2090	4
450	20230925	133200	1406815	2090	2090	2090	2090	0
451	20230925	133100	1406815	2090	2090	2090	2090	4
452	20230925	133000	1398455	2090	2090	2090	2090	0
453	20230925	132900	1398455	2090	2090	2090	2090	0
454	20230925	132800	1398455	2090	2090	2090	2090	4
455	20230925	132700	1390095	2090	2090	2090	2090	0
456	20230925	132600	1390095	2090	2090	2090	2090	0
457	20230925	132500	1390095	2090	2090	2090	2090	3
458	20230925	132400	1383825	2090	2090	2090	2090	0
459	20230925	132300	1383825	2090	2090	2090	2090	4
460	20230925	132200	1375465	2090	2090	2090	2090	0
461	20230925	132100	1375465	2090	2090	2090	2090	0
462	20230925	132000	1375465	2090	2090	2090	2090	4
463	20230925	131900	1367105	2090	2090	2090	2090	0
464	20230925	131800	1367105	2090	2090	2090	2090	0
465	20230925	131700	1367105	2090	2090	2090	2090	4
466	20230925	131600	1358745	2090	2090	2090	2090	0
467	20230925	131500	1358745	2090	2090	2090	2090	4
468	20230925	131400	1350385	2090	2090	2090	2090	0
469	20230925	131300	1350385	2090	2090	2090	2090	0
470	20230925	131200	1350385	2090	2090	2090	2090	4
471	20230925	131100	1342025	2090	2090	2090	2090	0
472	20230925	131000	1342025	2090	2090	2090	2090	0
473	20230925	130900	1342025	2090	2090	2090	2090	4
474	20230925	130800	1333665	2090	2090	2090	2090	0
475	20230925	130700	1333665	2090	2090	2090	2090	4
476	20230925	130600	1325305	2090	2090	2090	2090	0
477	20230925	130500	1325305	2090	2090	2090	2090	0
478	20230925	130400	1325305	2090	2090	2090	2090	42
479	20230925	130300	1237525	2090	2090	2090	2090	0
480	20230925	130200	1237525	2090	2090	2090	2090	0
481	20230925	130100	1237525	2090	2090	2090	2090	4
482	20230925	130000	1229165	2090	2090	2090	2090	0
483	20230925	125900	1229165	2090	2090	2090	2090	4
484	20230925	125800	1220805	2090	2090	2090	2090	0
485	20230925	125700	1220805	2090	2090	2090	2090	0
486	20230925	125600	1220805	2090	2090	2090	2090	136
487	20230925	125500	936565	2090	2090	2090	2090	0
488	20230925	125400	936565	2090	2090	2090	2090	132
489	20230925	125300	660685	2090	2090	2090	2090	4
490	20230925	125200	652325	2090	2090	2090	2090	0
491	20230925	125100	652325	2090	2090	2090	2090	4
492	20230925	125000	643965	2090	2090	2090	2090	0
493	20230925	124900	643965	2090	2090	2090	2090	0
494	20230925	124800	643965	2090	2090	2090	2090	4
495	20230925	124700	635605	2090	2090	2090	2090	0
496	20230925	124600	635605	2090	2090	2090	2090	0
497	20230925	124500	635605	2090	2090	2090	2090	4
498	20230925	124400	627245	2090	2090	2090	2090	0
499	20230925	124300	627245	2090	2090	2090	2090	4
500	20230925	124200	618885	2090	2090	2090	2090	0
501	20230925	124100	618885	2090	2090	2090	2090	0
502	20230925	124000	618885	2090	2090	2090	2090	4
503	20230925	123900	610525	2090	2090	2090	2090	0
504	20230925	123800	610525	2090	2090	2090	2090	0
505	20230925	123700	610525	2090	2090	2090	2090	4
506	20230925	123600	602165	2090	2090	2090	2090	0
507	20230925	123500	602165	2090	2090	2090	2090	3
508	20230925	123400	595895	2090	2090	2090	2090	0
509	20230925	123300	595895	2090	2090	2090	2090	0
510	20230925	123200	595895	2090	2090	2090	2090	4
511	20230925	123100	587535	2090	2090	2090	2090	0
512	20230925	123000	587535	2090	2090	2090	2090	0
513	20230925	122900	587535	2090	2090	2090	2090	4
514	20230925	122800	579175	2090	2090	2090	2090	0
515	20230925	122700	579175	2090	2090	2090	2090	4
516	20230925	122600	570815	2090	2090	2090	2090	0
517	20230925	122500	570815	2090	2090	2090	2090	0
518	20230925	122400	570815	2090	2090	2090	2090	4
519	20230925	122300	562455	2090	2090	2090	2090	0
520	20230925	122200	562455	2090	2090	2090	2090	0
521	20230925	122100	562455	2090	2090	2090	2090	4
522	20230925	122000	554095	2090	2090	2090	2090	0
523	20230925	121900	554095	2090	2090	2090	2090	4
524	20230925	121800	545735	2090	2090	2090	2090	0
525	20230925	121700	545735	2090	2090	2090	2090	0
526	20230925	121600	545735	2090	2090	2090	2090	4
527	20230925	121500	537375	2090	2090	2090	2090	0
528	20230925	121400	537375	2090	2090	2090	2090	0
529	20230925	121300	537375	2090	2090	2090	2090	4
530	20230925	121200	529015	2090	2090	2090	2090	0
531	20230925	121100	529015	2090	2090	2090	2090	4
532	20230925	121000	520655	2090	2090	2090	2090	0
533	20230925	120900	520655	2090	2090	2090	2090	0
534	20230925	120800	520655	2090	2090	2090	2090	4
535	20230925	120700	512295	2090	2090	2090	2090	0
536	20230925	120600	512295	2090	2090	2090	2090	0
537	20230925	120500	512295	2090	2090	2090	2090	4
538	20230925	120400	503935	2090	2090	2090	2090	0
539	20230925	120300	503935	2090	2090	2090	2090	4
540	20230925	120200	495575	2090	2090	2090	2090	0
541	20230925	120100	495575	2090	2090	2090	2090	0
542	20230925	120000	495575	2090	2090	2090	2090	4
543	20230925	115900	487215	2090	2090	2090	2090	0
544	20230925	115800	487215	2090	2090	2090	2090	0
545	20230925	115700	487215	2090	2090	2090	2090	4
546	20230925	115600	478855	2090	2090	2090	2090	0
547	20230925	115500	478855	2090	2090	2090	2090	8
548	20230925	115400	462135	2090	2090	2090	2090	0
549	20230925	115300	462135	2090	2090	2090	2090	0
550	20230925	115200	462135	2090	2090	2090	2090	7
551	20230925	115100	447505	2090	2090	2090	2090	0
552	20230925	115000	447505	2090	2090	2090	2090	0
553	20230925	114900	447505	2090	2090	2090	2090	8
554	20230925	114800	430785	2090	2090	2090	2090	0
555	20230925	114700	430785	2090	2090	2090	2090	4
556	20230925	114600	422425	2095	2095	2095	2095	0
557	20230925	114500	422425	2095	2095	2095	2095	0
558	20230925	114400	422425	2095	2095	2095	2095	0
559	20230925	114300	422425	2095	2095	2095	2095	0
560	20230925	114200	422425	2095	2095	2095	2095	0
561	20230925	114100	422425	2095	2095	2095	2095	0
562	20230925	114000	422425	2095	2095	2095	2095	0
563	20230925	113900	422425	2095	2095	2095	2095	0
564	20230925	113800	422425	2095	2095	2095	2095	49
565	20230925	113700	319770	2095	2095	2095	2095	0
566	20230925	113600	319770	2095	2095	2095	2095	4
567	20230925	113500	311390	2095	2095	2095	2095	0
568	20230925	113400	311390	2095	2095	2095	2095	0
569	20230925	113300	311390	2095	2095	2095	2095	4
570	20230925	113200	303010	2095	2095	2095	2095	0
571	20230925	113100	303010	2095	2095	2095	2095	4
572	20230925	113000	294630	2090	2090	2090	2090	0
573	20230925	112900	294630	2090	2090	2090	2090	0
574	20230925	112800	294630	2090	2090	2090	2090	4
575	20230925	112700	286270	2090	2090	2090	2090	0
576	20230925	112600	286270	2090	2090	2090	2090	0
577	20230925	112500	286270	2090	2090	2090	2090	4
578	20230925	112400	277910	2090	2090	2090	2090	0
579	20230925	112300	277910	2090	2090	2090	2090	4
580	20230925	112200	269550	2090	2090	2090	2090	0
581	20230925	112100	269550	2090	2090	2090	2090	0
582	20230925	112000	269550	2090	2090	2090	2090	4
583	20230925	111900	261190	2090	2090	2090	2090	0
584	20230925	111800	261190	2090	2090	2090	2090	0
585	20230925	111700	261190	2090	2090	2090	2090	4
586	20230925	111600	252830	2090	2090	2090	2090	0
587	20230925	111500	252830	2090	2090	2090	2090	8
588	20230925	111400	236110	2090	2090	2090	2090	0
589	20230925	111300	236110	2090	2090	2090	2090	0
590	20230925	111200	236110	2090	2090	2090	2090	8
591	20230925	111100	219390	2090	2090	2090	2090	0
592	20230925	111000	219390	2090	2090	2090	2090	0
593	20230925	110900	219390	2090	2090	2090	2090	8
594	20230925	110800	202670	2090	2090	2090	2090	26
595	20230925	110700	148330	2090	2090	2090	2090	1
596	20230925	110600	146240	2095	2095	2095	2095	0
597	20230925	110500	146240	2095	2095	2095	2095	0
598	20230925	110400	146240	2095	2095	2095	2095	0
599	20230925	110300	146240	2095	2095	2095	2095	0
600	20230925	110200	146240	2095	2095	2095	2095	0
601	20230925	110100	146240	2095	2095	2095	2095	0
602	20230925	110000	146240	2095	2095	2095	2095	0
603	20230925	105900	146240	2095	2095	2095	2095	3
604	20230925	105800	139955	2095	2095	2095	2095	0
605	20230925	105700	139955	2095	2095	2095	2095	0
606	20230925	105600	139955	2095	2095	2095	2095	4
607	20230925	105500	131575	2095	2095	2095	2095	0
608	20230925	105400	131575	2095	2095	2095	2095	0
609	20230925	105300	131575	2095	2095	2095	2095	3
610	20230925	105200	125290	2090	2090	2090	2090	0
611	20230925	105100	125290	2090	2090	2090	2090	0
612	20230925	105000	125290	2090	2090	2090	2090	0
613	20230925	104900	125290	2090	2090	2090	2090	0
614	20230925	104800	125290	2090	2090	2090	2090	0
615	20230925	104700	125290	2090	2090	2090	2090	0
616	20230925	104600	125290	2090	2090	2090	2090	0
617	20230925	104500	125290	2090	2090	2090	2090	0
618	20230925	104400	125290	2090	2090	2090	2090	0
619	20230925	104300	125290	2090	2090	2090	2090	0
620	20230925	104200	125290	2090	2090	2090	2090	0
621	20230925	104100	125290	2090	2090	2090	2090	0
622	20230925	104000	125290	2090	2090	2090	2090	0
623	20230925	103900	125290	2090	2090	2090	2090	0
624	20230925	103800	125290	2090	2090	2090	2090	0
625	20230925	103700	125290	2090	2090	2090	2090	0
626	20230925	103600	125290	2090	2090	2090	2090	0
627	20230925	103500	125290	2090	2090	2090	2090	0
628	20230925	103400	125290	2090	2090	2090	2090	0
629	20230925	103300	125290	2090	2090	2090	2090	0
630	20230925	103200	125290	2090	2090	2090	2090	0
631	20230925	103100	125290	2090	2090	2090	2090	0
632	20230925	103000	125290	2090	2090	2090	2090	0
633	20230925	102900	125290	2090	2090	2090	2090	0
634	20230925	102800	125290	2090	2090	2090	2090	0
635	20230925	102700	125290	2090	2090	2090	2090	0
636	20230925	102600	125290	2090	2090	2090	2090	0
637	20230925	102500	125290	2090	2090	2090	2090	0
638	20230925	102400	125290	2090	2090	2090	2090	0
639	20230925	102300	125290	2090	2090	2090	2090	2
640	20230925	102200	121110	2095	2095	2095	2095	3
641	20230925	102100	114825	2090	2090	2090	2090	0
642	20230925	102000	114825	2090	2090	2090	2090	0
643	20230925	101900	114825	2090	2090	2090	2090	0
644	20230925	101800	114825	2090	2090	2090	2090	0
645	20230925	101700	114825	2090	2090	2090	2090	0
646	20230925	101600	114825	2090	2090	2090	2090	0
647	20230925	101500	114825	2090	2090	2090	2090	0
648	20230925	101400	114825	2090	2090	2090	2090	0
649	20230925	101300	114825	2090	2090	2090	2090	0
650	20230925	101200	114825	2090	2090	2090	2090	0
651	20230925	101100	114825	2090	2090	2090	2090	0
652	20230925	101000	114825	2090	2090	2090	2090	0
653	20230925	100900	114825	2090	2090	2090	2090	0
654	20230925	100800	114825	2090	2090	2090	2090	0
655	20230925	100700	114825	2090	2090	2090	2090	0
656	20230925	100600	114825	2090	2090	2090	2090	0
657	20230925	100500	114825	2090	2090	2090	2090	0
658	20230925	100400	114825	2090	2090	2090	2090	0
659	20230925	100300	114825	2090	2090	2090	2090	0
660	20230925	100200	114825	2090	2090	2090	2090	28
661	20230925	100100	56305	2090	2090	2090	2090	0
662	20230925	100000	56305	2090	2090	2090	2090	0
663	20230925	095900	56305	2090	2090	2090	2090	0
664	20230925	095800	56305	2090	2090	2090	2090	0
665	20230925	095700	56305	2090	2090	2090	2090	0
666	20230925	095600	56305	2090	2090	2090	2090	0
667	20230925	095500	56305	2090	2090	2090	2090	0
668	20230925	095400	56305	2090	2090	2090	2090	0
669	20230925	095300	56305	2090	2090	2090	2090	0
670	20230925	095200	56305	2090	2090	2090	2090	0
671	20230925	095100	56305	2090	2090	2090	2090	0
672	20230925	095000	56305	2090	2090	2090	2090	0
673	20230925	094900	56305	2090	2090	2090	2090	0
674	20230925	094800	56305	2090	2090	2090	2090	0
675	20230925	094700	56305	2090	2090	2090	2090	0
676	20230925	094600	56305	2090	2090	2090	2090	0
677	20230925	094500	56305	2090	2090	2090	2090	0
678	20230925	094400	56305	2090	2090	2090	2090	0
679	20230925	094300	56305	2090	2090	2090	2090	0
680	20230925	094200	56305	2090	2090	2090	2090	2
681	20230925	094100	52125	2085	2085	2085	2085	0
682	20230925	094000	52125	2085	2085	2085	2085	25
683	20230925	093900	0	2100	2100	2100	2100	0
684	20230925	093800	0	2100	2100	2100	2100	0
685	20230925	093700	0	2100	2100	2100	2100	0
686	20230925	093600	0	2100	2100	2100	2100	0
687	20230925	093500	0	2100	2100	2100	2100	0
688	20230925	093400	0	2100	2100	2100	2100	0
689	20230925	093300	0	2100	2100	2100	2100	0
690	20230925	093200	0	2100	2100	2100	2100	0
691	20230925	093100	0	2100	2100	2100	2100	0
692	20230925	093000	0	2100	2100	2100	2100	0
693	20230925	092900	0	2100	2100	2100	2100	0
694	20230925	092800	0	2100	2100	2100	2100	0
695	20230925	092700	0	2100	2100	2100	2100	0
696	20230925	092600	0	2100	2100	2100	2100	0
697	20230925	092500	0	2100	2100	2100	2100	0
698	20230925	092400	0	2100	2100	2100	2100	0
699	20230925	092300	0	2100	2100	2100	2100	0
700	20230925	092200	0	2100	2100	2100	2100	0
701	20230925	092100	0	2100	2100	2100	2100	0
702	20230925	092000	0	2100	2100	2100	2100	0
703	20230925	091900	0	2100	2100	2100	2100	0
704	20230925	091800	0	2100	2100	2100	2100	0
705	20230925	091700	0	2100	2100	2100	2100	0
706	20230925	091600	0	2100	2100	2100	2100	0
707	20230925	091500	0	2100	2100	2100	2100	0
708	20230925	091400	0	2100	2100	2100	2100	0
709	20230925	091300	0	2100	2100	2100	2100	0
710	20230925	091200	0	2100	2100	2100	2100	0
711	20230925	091100	0	2100	2100	2100	2100	0
712	20230925	091000	0	2100	2100	2100	2100	0
713	20230925	090900	0	2100	2100	2100	2100	0
714	20230925	090800	0	2100	2100	2100	2100	0
715	20230925	090700	0	2100	2100	2100	2100	0
716	20230925	090600	0	2100	2100	2100	2100	0
717	20230925	090500	0	2100	2100	2100	2100	0
718	20230925	090400	0	2100	2100	2100	2100	0
719	20230925	090300	0	2100	2100	2100	2100	0
720	20230925	090200	0	2100	2100	2100	2100	0
721	20230925	090100	0	2100	2100	2100	2100	0
722	20230925	090000	0	2100	2100	2100	2100	0