KissMeData/422040/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205300	28684150	2090	2090	2090	2090	1
3	20230913	205200	28684150	2090	2090	2090	2090	0
4	20230913	205100	28684150	2090	2090	2090	2090	0
5	20230913	205000	28684150	2090	2090	2090	2090	0
6	20230913	204900	28684150	2090	2090	2090	2090	0
7	20230913	204800	28684150	2090	2090	2090	2090	0
8	20230913	204700	28684150	2090	2090	2090	2090	0
9	20230913	204600	28684150	2090	2090	2090	2090	0
10	20230913	204500	28684150	2090	2090	2090	2090	0
11	20230913	204400	28684150	2090	2090	2090	2090	0
12	20230913	204300	28684150	2090	2090	2090	2090	0
13	20230913	204200	28684150	2090	2090	2090	2090	0
14	20230913	204100	28684150	2090	2090	2090	2090	0
15	20230913	204000	28684150	2090	2090	2090	2090	0
16	20230913	203900	28684150	2090	2090	2090	2090	0
17	20230913	203800	28684150	2090	2090	2090	2090	0
18	20230913	203700	28684150	2090	2090	2090	2090	0
19	20230913	203600	28684150	2090	2090	2090	2090	0
20	20230913	203500	28684150	2090	2090	2090	2090	0
21	20230913	203400	28684150	2090	2090	2090	2090	0
22	20230913	203300	28684150	2090	2090	2090	2090	0
23	20230913	203200	28684150	2090	2090	2090	2090	0
24	20230913	203100	28684150	2090	2090	2090	2090	0
25	20230913	203000	28684150	2090	2090	2090	2090	0
26	20230913	202900	28684150	2090	2090	2090	2090	0
27	20230913	202800	28684150	2090	2090	2090	2090	0
28	20230913	202700	28684150	2090	2090	2090	2090	0
29	20230913	202600	28684150	2090	2090	2090	2090	0
30	20230913	202500	28684150	2090	2090	2090	2090	0
31	20230913	202400	28684150	2090	2090	2090	2090	0
32	20230913	202300	28684150	2090	2090	2090	2090	1
33	20230913	202200	28684150	2090	2090	2090	2090	0
34	20230913	202100	28684150	2090	2090	2090	2090	0
35	20230913	202000	28684150	2090	2090	2090	2090	0
36	20230913	201900	28684150	2090	2090	2090	2090	0
37	20230913	201800	28684150	2090	2090	2090	2090	0
38	20230913	201700	28684150	2090	2090	2090	2090	0
39	20230913	201600	28684150	2090	2090	2090	2090	0
40	20230913	201500	28684150	2090	2090	2090	2090	0
41	20230913	201400	28684150	2090	2090	2090	2090	0
42	20230913	201300	28684150	2090	2090	2090	2090	0
43	20230913	201200	28684150	2090	2090	2090	2090	0
44	20230913	201100	28684150	2090	2090	2090	2090	0
45	20230913	201000	28684150	2090	2090	2090	2090	0
46	20230913	200900	28684150	2090	2090	2090	2090	0
47	20230913	200800	28684150	2090	2090	2090	2090	0
48	20230913	200700	28684150	2090	2090	2090	2090	0
49	20230913	200600	28684150	2090	2090	2090	2090	0
50	20230913	200500	28684150	2090	2090	2090	2090	0
51	20230913	200400	28684150	2090	2090	2090	2090	0
52	20230913	200300	28684150	2090	2090	2090	2090	0
53	20230913	200200	28684150	2090	2090	2090	2090	0
54	20230913	200100	28684150	2090	2090	2090	2090	0
55	20230913	200000	28684150	2090	2090	2090	2090	0
56	20230913	195900	28684150	2090	2090	2090	2090	0
57	20230913	195800	28684150	2090	2090	2090	2090	0
58	20230913	195700	28684150	2090	2090	2090	2090	0
59	20230913	195600	28684150	2090	2090	2090	2090	0
60	20230913	195500	28684150	2090	2090	2090	2090	0
61	20230913	195400	28684150	2090	2090	2090	2090	0
62	20230913	195300	28684150	2090	2090	2090	2090	1
63	20230913	195200	28684150	2090	2090	2090	2090	0
64	20230913	195100	28684150	2090	2090	2090	2090	0
65	20230913	195000	28684150	2090	2090	2090	2090	0
66	20230913	194900	28684150	2090	2090	2090	2090	0
67	20230913	194800	28684150	2090	2090	2090	2090	0
68	20230913	194700	28684150	2090	2090	2090	2090	0
69	20230913	194600	28684150	2090	2090	2090	2090	0
70	20230913	194500	28684150	2090	2090	2090	2090	0
71	20230913	194400	28684150	2090	2090	2090	2090	0
72	20230913	194300	28684150	2090	2090	2090	2090	0
73	20230913	194200	28684150	2090	2090	2090	2090	0
74	20230913	194100	28684150	2090	2090	2090	2090	0
75	20230913	194000	28684150	2090	2090	2090	2090	0
76	20230913	193900	28684150	2090	2090	2090	2090	0
77	20230913	193800	28684150	2090	2090	2090	2090	0
78	20230913	193700	28684150	2090	2090	2090	2090	0
79	20230913	193600	28684150	2090	2090	2090	2090	0
80	20230913	193500	28684150	2090	2090	2090	2090	0
81	20230913	193400	28684150	2090	2090	2090	2090	0
82	20230913	193300	28684150	2090	2090	2090	2090	0
83	20230913	193200	28684150	2090	2090	2090	2090	0
84	20230913	193100	28684150	2090	2090	2090	2090	0
85	20230913	193000	28684150	2090	2090	2090	2090	0
86	20230913	192900	28684150	2090	2090	2090	2090	0
87	20230913	192800	28684150	2090	2090	2090	2090	0
88	20230913	192700	28684150	2090	2090	2090	2090	0
89	20230913	192600	28684150	2090	2090	2090	2090	0
90	20230913	192500	28684150	2090	2090	2090	2090	0
91	20230913	192400	28684150	2090	2090	2090	2090	0
92	20230913	192300	28684150	2090	2090	2090	2090	1
93	20230913	192200	28684150	2090	2090	2090	2090	0
94	20230913	192100	28684150	2090	2090	2090	2090	0
95	20230913	192000	28684150	2090	2090	2090	2090	0
96	20230913	191900	28684150	2090	2090	2090	2090	0
97	20230913	191800	28684150	2090	2090	2090	2090	0
98	20230913	191700	28684150	2090	2090	2090	2090	0
99	20230913	191600	28684150	2090	2090	2090	2090	0
100	20230913	191500	28684150	2090	2090	2090	2090	0
101	20230913	191400	28684150	2090	2090	2090	2090	0
102	20230913	191300	28684150	2090	2090	2090	2090	0
103	20230913	191200	28684150	2090	2090	2090	2090	0
104	20230913	191100	28684150	2090	2090	2090	2090	0
105	20230913	191000	28684150	2090	2090	2090	2090	0
106	20230913	190900	28684150	2090	2090	2090	2090	0
107	20230913	190800	28684150	2090	2090	2090	2090	0
108	20230913	190700	28684150	2090	2090	2090	2090	0
109	20230913	190600	28684150	2090	2090	2090	2090	0
110	20230913	190500	28684150	2090	2090	2090	2090	0
111	20230913	190400	28684150	2090	2090	2090	2090	0
112	20230913	190300	28684150	2090	2090	2090	2090	0
113	20230913	190200	28684150	2090	2090	2090	2090	0
114	20230913	190100	28684150	2090	2090	2090	2090	0
115	20230913	190000	28684150	2090	2090	2090	2090	0
116	20230913	185900	28684150	2090	2090	2090	2090	0
117	20230913	185800	28684150	2090	2090	2090	2090	0
118	20230913	185700	28684150	2090	2090	2090	2090	0
119	20230913	185600	28684150	2090	2090	2090	2090	0
120	20230913	185500	28684150	2090	2090	2090	2090	0
121	20230913	185400	28684150	2090	2090	2090	2090	0
122	20230913	185300	28684150	2090	2090	2090	2090	1
123	20230913	185200	28684150	2090	2090	2090	2090	0
124	20230913	185100	28684150	2090	2090	2090	2090	0
125	20230913	185000	28684150	2090	2090	2090	2090	0
126	20230913	184900	28684150	2090	2090	2090	2090	0
127	20230913	184800	28684150	2090	2090	2090	2090	0
128	20230913	184700	28684150	2090	2090	2090	2090	0
129	20230913	184600	28684150	2090	2090	2090	2090	0
130	20230913	184500	28684150	2090	2090	2090	2090	0
131	20230913	184400	28684150	2090	2090	2090	2090	0
132	20230913	184300	28684150	2090	2090	2090	2090	0
133	20230913	184200	28684150	2090	2090	2090	2090	0
134	20230913	184100	28684150	2090	2090	2090	2090	0
135	20230913	184000	28684150	2090	2090	2090	2090	0
136	20230913	183900	28684150	2090	2090	2090	2090	0
137	20230913	183800	28684150	2090	2090	2090	2090	0
138	20230913	183700	28684150	2090	2090	2090	2090	0
139	20230913	183600	28684150	2090	2090	2090	2090	0
140	20230913	183500	28684150	2090	2090	2090	2090	0
141	20230913	183400	28684150	2090	2090	2090	2090	0
142	20230913	183300	28684150	2090	2090	2090	2090	0
143	20230913	183200	28684150	2090	2090	2090	2090	0
144	20230913	183100	28684150	2090	2090	2090	2090	0
145	20230913	183000	28684150	2090	2090	2090	2090	0
146	20230913	182900	28684150	2090	2090	2090	2090	0
147	20230913	182800	28684150	2090	2090	2090	2090	0
148	20230913	182700	28684150	2090	2090	2090	2090	0
149	20230913	182600	28684150	2090	2090	2090	2090	0
150	20230913	182500	28684150	2090	2090	2090	2090	0
151	20230913	182400	28684150	2090	2090	2090	2090	0
152	20230913	182300	28684150	2090	2090	2090	2090	1
153	20230913	182200	28684150	2090	2090	2090	2090	0
154	20230913	182100	28684150	2090	2090	2090	2090	0
155	20230913	182000	28684150	2090	2090	2090	2090	0
156	20230913	181900	28684150	2090	2090	2090	2090	0
157	20230913	181800	28684150	2090	2090	2090	2090	0
158	20230913	181700	28684150	2090	2090	2090	2090	0
159	20230913	181600	28684150	2090	2090	2090	2090	0
160	20230913	181500	28684150	2090	2090	2090	2090	0
161	20230913	181400	28684150	2090	2090	2090	2090	0
162	20230913	181300	28684150	2090	2090	2090	2090	0
163	20230913	181200	28684150	2090	2090	2090	2090	0
164	20230913	181100	28684150	2090	2090	2090	2090	0
165	20230913	181000	28684150	2090	2090	2090	2090	0
166	20230913	180900	28684150	2090	2090	2090	2090	0
167	20230913	180800	28684150	2090	2090	2090	2090	0
168	20230913	180700	28684150	2090	2090	2090	2090	0
169	20230913	180600	28684150	2090	2090	2090	2090	0
170	20230913	180500	28684150	2090	2090	2090	2090	0
171	20230913	180400	28684150	2090	2090	2090	2090	0
172	20230913	180300	28684150	2090	2090	2090	2090	0
173	20230913	180200	28684150	2090	2090	2090	2090	0
174	20230913	180100	28684150	2090	2090	2090	2090	0
175	20230913	180000	28684150	2090	2090	2090	2090	0
176	20230913	175900	28684150	2090	2090	2090	2090	0
177	20230913	175800	28684150	2090	2090	2090	2090	0
178	20230913	175700	28684150	2090	2090	2090	2090	0
179	20230913	175600	28684150	2090	2090	2090	2090	0
180	20230913	175500	28684150	2090	2090	2090	2090	0
181	20230913	175400	28684150	2090	2090	2090	2090	0
182	20230913	175300	28684150	2090	2090	2090	2090	1
183	20230913	175200	28684150	2090	2090	2090	2090	0
184	20230913	175100	28684150	2090	2090	2090	2090	0
185	20230913	175000	28684150	2090	2090	2090	2090	0
186	20230913	174900	28684150	2090	2090	2090	2090	0
187	20230913	174800	28684150	2090	2090	2090	2090	0
188	20230913	174700	28684150	2090	2090	2090	2090	0
189	20230913	174600	28684150	2090	2090	2090	2090	0
190	20230913	174500	28684150	2090	2090	2090	2090	0
191	20230913	174400	28684150	2090	2090	2090	2090	0
192	20230913	174300	28684150	2090	2090	2090	2090	0
193	20230913	174200	28684150	2090	2090	2090	2090	0
194	20230913	174100	28684150	2090	2090	2090	2090	0
195	20230913	174000	28684150	2090	2090	2090	2090	0
196	20230913	173900	28684150	2090	2090	2090	2090	0
197	20230913	173800	28684150	2090	2090	2090	2090	0
198	20230913	173700	28684150	2090	2090	2090	2090	0
199	20230913	173600	28684150	2090	2090	2090	2090	0
200	20230913	173500	28684150	2090	2090	2090	2090	0
201	20230913	173400	28684150	2090	2090	2090	2090	0
202	20230913	173300	28684150	2090	2090	2090	2090	0
203	20230913	173200	28684150	2090	2090	2090	2090	0
204	20230913	173100	28684150	2090	2090	2090	2090	0
205	20230913	173000	28684150	2090	2090	2090	2090	0
206	20230913	172900	28684150	2090	2090	2090	2090	0
207	20230913	172800	28684150	2090	2090	2090	2090	0
208	20230913	172700	28684150	2090	2090	2090	2090	0
209	20230913	172600	28684150	2090	2090	2090	2090	0
210	20230913	172500	28684150	2090	2090	2090	2090	0
211	20230913	172400	28684150	2090	2090	2090	2090	0
212	20230913	172300	28684150	2090	2090	2090	2090	1
213	20230913	172200	28684150	2090	2090	2090	2090	0
214	20230913	172100	28684150	2090	2090	2090	2090	0
215	20230913	172000	28684150	2090	2090	2090	2090	0
216	20230913	171900	28684150	2090	2090	2090	2090	0
217	20230913	171800	28684150	2090	2090	2090	2090	0
218	20230913	171700	28684150	2090	2090	2090	2090	0
219	20230913	171600	28684150	2090	2090	2090	2090	0
220	20230913	171500	28684150	2090	2090	2090	2090	0
221	20230913	171400	28684150	2090	2090	2090	2090	0
222	20230913	171300	28684150	2090	2090	2090	2090	0
223	20230913	171200	28684150	2090	2090	2090	2090	0
224	20230913	171100	28684150	2090	2090	2090	2090	0
225	20230913	171000	28684150	2090	2090	2090	2090	0
226	20230913	170900	28684150	2090	2090	2090	2090	0
227	20230913	170800	28684150	2090	2090	2090	2090	0
228	20230913	170700	28684150	2090	2090	2090	2090	0
229	20230913	170600	28684150	2090	2090	2090	2090	0
230	20230913	170500	28684150	2090	2090	2090	2090	0
231	20230913	170400	28684150	2090	2090	2090	2090	0
232	20230913	170300	28684150	2090	2090	2090	2090	0
233	20230913	170200	28684150	2090	2090	2090	2090	0
234	20230913	170100	28684150	2090	2090	2090	2090	0
235	20230913	170000	28684150	2090	2090	2090	2090	0
236	20230913	165900	28684150	2090	2090	2090	2090	0
237	20230913	165800	28684150	2090	2090	2090	2090	0
238	20230913	165700	28684150	2090	2090	2090	2090	0
239	20230913	165600	28684150	2090	2090	2090	2090	0
240	20230913	165500	28684150	2090	2090	2090	2090	0
241	20230913	165400	28684150	2090	2090	2090	2090	0
242	20230913	165300	28684150	2090	2090	2090	2090	1
243	20230913	165200	28684150	2090	2090	2090	2090	0
244	20230913	165100	28684150	2090	2090	2090	2090	0
245	20230913	165000	28684150	2090	2090	2090	2090	0
246	20230913	164900	28684150	2090	2090	2090	2090	0
247	20230913	164800	28684150	2090	2090	2090	2090	0
248	20230913	164700	28684150	2090	2090	2090	2090	0
249	20230913	164600	28684150	2090	2090	2090	2090	0
250	20230913	164500	28684150	2090	2090	2090	2090	0
251	20230913	164400	28684150	2090	2090	2090	2090	0
252	20230913	164300	28684150	2090	2090	2090	2090	0
253	20230913	164200	28684150	2090	2090	2090	2090	0
254	20230913	164100	28684150	2090	2090	2090	2090	0
255	20230913	164000	28684150	2090	2090	2090	2090	0
256	20230913	163900	28684150	2090	2090	2090	2090	0
257	20230913	163800	28684150	2090	2090	2090	2090	0
258	20230913	163700	28684150	2090	2090	2090	2090	0
259	20230913	163600	28684150	2090	2090	2090	2090	0
260	20230913	163500	28684150	2090	2090	2090	2090	0
261	20230913	163400	28684150	2090	2090	2090	2090	0
262	20230913	163300	28684150	2090	2090	2090	2090	0
263	20230913	163200	28684150	2090	2090	2090	2090	0
264	20230913	163100	28684150	2090	2090	2090	2090	0
265	20230913	163000	28684150	2090	2090	2090	2090	0
266	20230913	162900	28684150	2090	2090	2090	2090	0
267	20230913	162800	28684150	2090	2090	2090	2090	0
268	20230913	162700	28684150	2090	2090	2090	2090	0
269	20230913	162600	28684150	2090	2090	2090	2090	0
270	20230913	162500	28684150	2090	2090	2090	2090	0
271	20230913	162400	28684150	2090	2090	2090	2090	0
272	20230913	162300	28684150	2090	2090	2090	2090	1
273	20230913	162200	28684150	2090	2090	2090	2090	0
274	20230913	162100	28684150	2090	2090	2090	2090	0
275	20230913	162000	28684150	2090	2090	2090	2090	0
276	20230913	161900	28684150	2090	2090	2090	2090	0
277	20230913	161800	28684150	2090	2090	2090	2090	0
278	20230913	161700	28684150	2090	2090	2090	2090	0
279	20230913	161600	28684150	2090	2090	2090	2090	0
280	20230913	161500	28684150	2090	2090	2090	2090	0
281	20230913	161400	28684150	2090	2090	2090	2090	0
282	20230913	161300	28684150	2090	2090	2090	2090	0
283	20230913	161200	28684150	2090	2090	2090	2090	0
284	20230913	161100	28684150	2090	2090	2090	2090	0
285	20230913	161000	28684150	2090	2090	2090	2090	0
286	20230913	160900	28684150	2090	2090	2090	2090	0
287	20230913	160800	28684150	2090	2090	2090	2090	0
288	20230913	160700	28684150	2090	2090	2090	2090	0
289	20230913	160600	28684150	2090	2090	2090	2090	0
290	20230913	160500	28684150	2090	2090	2090	2090	0
291	20230913	160400	28684150	2090	2090	2090	2090	0
292	20230913	160300	28684150	2090	2090	2090	2090	0
293	20230913	160200	28684150	2090	2090	2090	2090	0
294	20230913	160100	28684150	2090	2090	2090	2090	0
295	20230913	160000	28684150	2090	2090	2090	2090	0
296	20230913	155900	28684150	2090	2090	2090	2090	0
297	20230913	155800	28684150	2090	2090	2090	2090	0
298	20230913	155700	28684150	2090	2090	2090	2090	0
299	20230913	155600	28684150	2090	2090	2090	2090	0
300	20230913	155500	28684150	2090	2090	2090	2090	0
301	20230913	155400	28684150	2090	2090	2090	2090	0
302	20230913	155300	28684150	2090	2090	2090	2090	1
303	20230913	155200	28684150	2090	2090	2090	2090	0
304	20230913	155100	28684150	2090	2090	2090	2090	0
305	20230913	155000	28684150	2090	2090	2090	2090	0
306	20230913	154900	28684150	2090	2090	2090	2090	0
307	20230913	154800	28684150	2090	2090	2090	2090	0
308	20230913	154700	28684150	2090	2090	2090	2090	0
309	20230913	154600	28684150	2090	2090	2090	2090	0
310	20230913	154500	28684150	2090	2090	2090	2090	0
311	20230913	154400	28684150	2090	2090	2090	2090	0
312	20230913	154300	28684150	2090	2090	2090	2090	0
313	20230913	154200	28684150	2090	2090	2090	2090	0
314	20230913	154100	28684150	2090	2090	2090	2090	0
315	20230913	154000	28684150	2090	2090	2090	2090	0
316	20230913	153900	28684150	2090	2090	2090	2090	0
317	20230913	153800	28684150	2090	2090	2090	2090	0
318	20230913	153700	28684150	2090	2090	2090	2090	0
319	20230913	153600	28684150	2090	2090	2090	2090	0
320	20230913	153500	28684150	2090	2090	2090	2090	0
321	20230913	153400	28684150	2090	2090	2090	2090	0
322	20230913	153300	28684150	2090	2090	2090	2090	0
323	20230913	153200	28684150	2090	2090	2090	2090	0
324	20230913	153100	28684150	2090	2090	2090	2090	0
325	20230913	153000	28684150	2090	2090	2090	2090	0
326	20230913	152900	28684150	2090	2090	2090	2090	0
327	20230913	152800	28684150	2090	2090	2090	2090	0
328	20230913	152700	28684150	2090	2090	2090	2090	0
329	20230913	152600	28684150	2090	2090	2090	2090	0
330	20230913	152500	28684150	2090	2090	2090	2090	0
331	20230913	152400	28684150	2090	2090	2090	2090	0
332	20230913	152300	28684150	2090	2090	2090	2090	0
333	20230913	152200	28684150	2090	2090	2090	2090	0
334	20230913	152100	28684150	2090	2090	2090	2090	0
335	20230913	152000	28684150	2090	2090	2090	2090	0
336	20230913	151900	28684150	2090	2090	2090	2090	1
337	20230913	151800	28682060	2080	2080	2080	2080	0
338	20230913	151700	28682060	2080	2090	2090	2080	115
339	20230913	151600	28442335	2085	2085	2085	2085	0
340	20230913	151500	28442335	2085	2085	2085	2085	0
341	20230913	151400	28442335	2085	2085	2085	2085	40
342	20230913	151300	28358935	2085	2085	2085	2085	9
343	20230913	151200	28340170	2080	2080	2080	2080	69
344	20230913	151100	28196650	2085	2085	2085	2085	0
345	20230913	151000	28196650	2085	2085	2085	2085	0
346	20230913	150900	28196650	2085	2085	2085	2085	46
347	20230913	150800	28100740	2085	2085	2085	2085	0
348	20230913	150700	28100740	2085	2085	2085	2085	32
349	20230913	150600	28034020	2085	2085	2085	2085	20
350	20230913	150500	27992320	2085	2085	2085	2085	0
351	20230913	150400	27992320	2085	2085	2085	2085	0
352	20230913	150300	27992320	2085	2085	2085	2085	0
353	20230913	150200	27992320	2085	2090	2090	2085	65
354	20230913	150100	27856675	2085	2085	2085	2085	0
355	20230913	150000	27856675	2085	2085	2085	2085	0
356	20230913	145900	27856675	2085	2085	2085	2085	30
357	20230913	145800	27794125	2085	2085	2085	2085	0
358	20230913	145700	27794125	2085	2085	2085	2085	28
359	20230913	145600	27735745	2085	2085	2085	2085	0
360	20230913	145500	27735745	2085	2085	2085	2085	17
361	20230913	145400	27700300	2085	2085	2085	2085	0
362	20230913	145300	27700300	2085	2085	2085	2085	0
363	20230913	145200	27700300	2085	2085	2085	2085	56
364	20230913	145100	27583540	2085	2085	2085	2085	0
365	20230913	145000	27583540	2085	2085	2085	2085	0
366	20230913	144900	27583540	2085	2085	2085	2085	0
367	20230913	144800	27583540	2085	2085	2085	2085	49
368	20230913	144700	27481375	2090	2090	2090	2090	42
369	20230913	144600	27393595	2085	2085	2085	2085	0
370	20230913	144500	27393595	2085	2085	2085	2085	16
371	20230913	144400	27360235	2080	2080	2080	2080	0
372	20230913	144300	27360235	2080	2080	2080	2080	60
373	20230913	144200	27235435	2085	2085	2085	2085	0
374	20230913	144100	27235435	2085	2085	2085	2085	51
375	20230913	144000	27129100	2085	2085	2085	2085	0
376	20230913	143900	27129100	2085	2085	2085	2085	0
377	20230913	143800	27129100	2085	2090	2090	2085	54
378	20230913	143700	27016250	2085	2085	2085	2085	0
379	20230913	143600	27016250	2085	2085	2085	2085	0
380	20230913	143500	27016250	2085	2085	2085	2085	0
381	20230913	143400	27016250	2085	2085	2085	2085	54
382	20230913	143300	26903660	2085	2085	2085	2085	22
383	20230913	143200	26857790	2090	2090	2090	2090	0
384	20230913	143100	26857790	2090	2090	2090	2090	0
385	20230913	143000	26857790	2090	2090	2090	2090	49
386	20230913	142900	26755380	2085	2085	2085	2085	0
387	20230913	142800	26755380	2085	2085	2085	2085	55
388	20230913	142700	26640705	2085	2085	2085	2085	67
389	20230913	142600	26501010	2090	2090	2090	2090	0
390	20230913	142500	26501010	2090	2090	2090	2090	0
391	20230913	142400	26501010	2090	2090	2090	2090	0
392	20230913	142300	26501010	2090	2090	2090	2090	45
393	20230913	142200	26406960	2090	2090	2090	2090	0
394	20230913	142100	26406960	2090	2090	2090	2090	54
395	20230913	142000	26294100	2085	2085	2085	2085	2
396	20230913	141900	26289930	2080	2080	2080	2080	70
397	20230913	141800	26144330	2085	2085	2085	2085	0
398	20230913	141700	26144330	2085	2085	2085	2085	0
399	20230913	141600	26144330	2085	2085	2085	2085	46
400	20230913	141500	26048420	2085	2085	2085	2085	0
401	20230913	141400	26048420	2085	2085	2085	2085	27
402	20230913	141300	25992125	2090	2090	2090	2090	44
403	20230913	141200	25900165	2085	2085	2085	2085	0
404	20230913	141100	25900165	2085	2085	2085	2085	0
405	20230913	141000	25900165	2085	2085	2085	2085	0
406	20230913	140900	25900165	2085	2085	2085	2085	72
407	20230913	140800	25750045	2085	2085	2085	2085	0
408	20230913	140700	25750045	2085	2085	2085	2085	0
409	20230913	140600	25750045	2085	2085	2085	2085	1
410	20230913	140500	25747960	2080	2080	2080	2080	0
411	20230913	140400	25747960	2080	2080	2080	2080	71
412	20230913	140300	25600280	2085	2085	2085	2085	0
413	20230913	140200	25600280	2085	2085	2085	2085	43
414	20230913	140100	25510625	2085	2085	2085	2085	0
415	20230913	140000	25510625	2085	2085	2085	2085	0
416	20230913	135900	25510625	2085	2090	2090	2085	85
417	20230913	135800	25333140	2085	2085	2085	2085	0
418	20230913	135700	25333140	2085	2085	2085	2085	0
419	20230913	135600	25333140	2085	2085	2085	2085	0
420	20230913	135500	25333140	2085	2085	2085	2085	24
421	20230913	135400	25283100	2080	2080	2080	2080	68
422	20230913	135300	25141660	2080	2080	2080	2080	180
423	20230913	135200	24767260	2085	2085	2085	2085	0
424	20230913	135100	24767260	2085	2085	2085	2085	42
425	20230913	135000	24679690	2085	2085	2085	2085	1
426	20230913	134900	24677605	2085	2085	2085	2085	0
427	20230913	134800	24677605	2085	2085	2085	2085	45
428	20230913	134700	24583780	2085	2085	2085	2085	0
429	20230913	134600	24583780	2085	2085	2085	2085	0
430	20230913	134500	24583780	2085	2085	2085	2085	18
431	20230913	134400	24546250	2090	2090	2090	2090	49
432	20230913	134300	24443840	2085	2085	2085	2085	0
433	20230913	134200	24443840	2085	2085	2085	2085	0
434	20230913	134100	24443840	2085	2085	2085	2085	34
435	20230913	134000	24372950	2085	2085	2085	2085	40
436	20230913	133900	24289550	2085	2085	2085	2085	0
437	20230913	133800	24289550	2085	2085	2085	2085	0
438	20230913	133700	24289550	2085	2085	2085	2085	8
439	20230913	133600	24272870	2085	2085	2085	2085	0
440	20230913	133500	24272870	2085	2085	2085	2085	49
441	20230913	133400	24170705	2085	2085	2085	2085	4
442	20230913	133300	24162365	2085	2085	2085	2085	0
443	20230913	133200	24162365	2085	2085	2085	2085	0
444	20230913	133100	24162365	2085	2085	2085	2085	0
445	20230913	133000	24162365	2085	2090	2090	2085	108
446	20230913	132900	23936900	2085	2085	2085	2085	0
447	20230913	132800	23936900	2085	2085	2085	2085	0
448	20230913	132700	23936900	2085	2085	2085	2085	4
449	20230913	132600	23928560	2085	2085	2085	2085	0
450	20230913	132500	23928560	2085	2085	2085	2085	50
451	20230913	132400	23824310	2090	2090	2090	2090	0
452	20230913	132300	23824310	2090	2090	2090	2090	44
453	20230913	132200	23732350	2085	2085	2085	2085	0
454	20230913	132100	23732350	2085	2085	2085	2085	77
455	20230913	132000	23571805	2090	2090	2090	2090	57
456	20230913	131900	23452675	2090	2090	2090	2090	0
457	20230913	131800	23452675	2090	2090	2090	2090	0
458	20230913	131700	23452675	2090	2090	2090	2090	0
459	20230913	131600	23452675	2090	2085	2090	2085	119
460	20230913	131500	23204330	2090	2090	2090	2090	0
461	20230913	131400	23204330	2090	2090	2090	2090	0
462	20230913	131300	23204330	2090	2090	2090	2090	0
463	20230913	131200	23204330	2090	2090	2090	2090	44
464	20230913	131100	23112370	2085	2085	2085	2085	55
465	20230913	131000	22997695	2085	2085	2085	2085	0
466	20230913	130900	22997695	2085	2085	2085	2085	89
467	20230913	130800	22812130	2085	2085	2085	2085	0
468	20230913	130700	22812130	2085	2085	2085	2085	0
469	20230913	130600	22812130	2085	2080	2085	2080	273
470	20230913	130500	22243290	2085	2085	2085	2085	46
471	20230913	130400	22147380	2085	2085	2085	2085	0
472	20230913	130300	22147380	2085	2085	2085	2085	0
473	20230913	130200	22147380	2085	2085	2085	2085	53
474	20230913	130100	22036875	2080	2080	2080	2080	73
475	20230913	130000	21885035	2085	2085	2085	2085	0
476	20230913	125900	21885035	2085	2085	2085	2085	0
477	20230913	125800	21885035	2085	2085	2085	2085	55
478	20230913	125700	21770360	2080	2080	2080	2080	0
479	20230913	125600	21770360	2080	2080	2080	2080	57
480	20230913	125500	21651800	2085	2085	2085	2085	55
481	20230913	125400	21537125	2080	2080	2080	2080	0
482	20230913	125300	21537125	2080	2080	2080	2080	0
483	20230913	125200	21537125	2080	2080	2080	2080	55
484	20230913	125100	21422725	2085	2085	2085	2085	56
485	20230913	125000	21305965	2085	2085	2085	2085	0
486	20230913	124900	21305965	2085	2085	2085	2085	0
487	20230913	124800	21305965	2085	2085	2085	2085	46
488	20230913	124700	21210055	2080	2080	2080	2080	78
489	20230913	124600	21047815	2085	2085	2085	2085	0
490	20230913	124500	21047815	2085	2085	2085	2085	0
491	20230913	124400	21047815	2085	2085	2085	2085	51
492	20230913	124300	20941480	2080	2080	2080	2080	0
493	20230913	124200	20941480	2080	2080	2080	2080	64
494	20230913	124100	20808360	2085	2085	2085	2085	53
495	20230913	124000	20697855	2080	2080	2080	2080	0
496	20230913	123900	20697855	2080	2080	2080	2080	0
497	20230913	123800	20697855	2080	2080	2080	2080	0
498	20230913	123700	20697855	2080	2085	2085	2080	106
499	20230913	123600	20477130	2085	2085	2085	2085	0
500	20230913	123500	20477130	2085	2085	2085	2085	0
501	20230913	123400	20477130	2085	2085	2085	2085	0
502	20230913	123300	20477130	2085	2085	2085	2085	58
503	20230913	123200	20356200	2080	2080	2080	2080	69
504	20230913	123100	20212680	2085	2085	2085	2085	0
505	20230913	123000	20212680	2085	2085	2085	2085	42
506	20230913	122900	20125110	2080	2080	2080	2080	0
507	20230913	122800	20125110	2080	2080	2080	2080	70
508	20230913	122700	19979510	2085	2085	2085	2085	0
509	20230913	122600	19979510	2085	2085	2085	2085	56
510	20230913	122500	19862750	2085	2085	2085	2085	0
511	20230913	122400	19862750	2085	2085	2085	2085	0
512	20230913	122300	19862750	2085	2080	2085	2080	107
513	20230913	122200	19639955	2085	2085	2085	2085	0
514	20230913	122100	19639955	2085	2085	2085	2085	0
515	20230913	122000	19639955	2085	2085	2085	2085	0
516	20230913	121900	19639955	2085	2085	2085	2085	53
517	20230913	121800	19529450	2080	2080	2080	2080	70
518	20230913	121700	19383850	2085	2085	2085	2085	0
519	20230913	121600	19383850	2085	2085	2085	2085	52
520	20230913	121500	19275430	2080	2080	2080	2080	0
521	20230913	121400	19275430	2080	2080	2080	2080	0
522	20230913	121300	19275430	2080	2080	2080	2080	57
523	20230913	121200	19156870	2085	2085	2085	2085	43
524	20230913	121100	19067215	2080	2080	2080	2080	0
525	20230913	121000	19067215	2080	2080	2080	2080	0
526	20230913	120900	19067215	2080	2080	2080	2080	40
527	20230913	120800	18984015	2080	2080	2080	2080	26
528	20230913	120700	18929935	2085	2085	2085	2085	0
529	20230913	120600	18929935	2085	2085	2085	2085	0
530	20230913	120500	18929935	2085	2085	2085	2085	52
531	20230913	120400	18821515	2080	2080	2080	2080	0
532	20230913	120300	18821515	2080	2080	2080	2080	75
533	20230913	120200	18665515	2085	2085	2085	2085	51
534	20230913	120100	18559180	2080	2080	2080	2080	0
535	20230913	120000	18559180	2080	2080	2080	2080	0
536	20230913	115900	18559180	2080	2080	2080	2080	72
537	20230913	115800	18409420	2085	2085	2085	2085	56
538	20230913	115700	18292660	2085	2085	2085	2085	0
539	20230913	115600	18292660	2085	2085	2085	2085	0
540	20230913	115500	18292660	2085	2085	2085	2085	57
541	20230913	115400	18173815	2080	2080	2080	2080	55
542	20230913	115300	18059415	2085	2085	2085	2085	0
543	20230913	115200	18059415	2085	2085	2085	2085	0
544	20230913	115100	18059415	2085	2085	2085	2085	51
545	20230913	115000	17953080	2080	2080	2080	2080	0
546	20230913	114900	17953080	2080	2080	2080	2080	72
547	20230913	114800	17803320	2085	2085	2085	2085	0
548	20230913	114700	17803320	2085	2085	2085	2085	46
549	20230913	114600	17707410	2080	2080	2080	2080	0
550	20230913	114500	17707410	2080	2080	2080	2080	0
551	20230913	114400	17707410	2080	2085	2085	2080	102
552	20230913	114300	17495035	2085	2085	2085	2085	0
553	20230913	114200	17495035	2085	2085	2085	2085	0
554	20230913	114100	17495035	2085	2085	2085	2085	0
555	20230913	114000	17495035	2085	2085	2085	2085	48
556	20230913	113900	17394955	2080	2080	2080	2080	69
557	20230913	113800	17251435	2085	2085	2085	2085	0
558	20230913	113700	17251435	2085	2085	2085	2085	49
559	20230913	113600	17149270	2080	2080	2080	2080	0
560	20230913	113500	17149270	2080	2080	2080	2080	0
561	20230913	113400	17149270	2080	2080	2080	2080	63
562	20230913	113300	17018230	2085	2085	2085	2085	49
563	20230913	113200	16916065	2080	2080	2080	2080	14
564	20230913	113100	16886945	2080	2080	2080	2080	0
565	20230913	113000	16886945	2080	2080	2080	2080	62
566	20230913	112900	16757985	2080	2080	2080	2080	0
567	20230913	112800	16757985	2080	2080	2080	2080	25
568	20230913	112700	16705985	2085	2085	2085	2085	0
569	20230913	112600	16705985	2085	2085	2085	2085	43
570	20230913	112500	16616330	2080	2080	2080	2080	64
571	20230913	112400	16483210	2085	2085	2085	2085	0
572	20230913	112300	16483210	2085	2085	2085	2085	54
573	20230913	112200	16370620	2080	2080	2080	2080	0
574	20230913	112100	16370620	2080	2080	2080	2080	0
575	20230913	112000	16370620	2080	2080	2080	2080	58
576	20230913	111900	16249980	2085	2085	2085	2085	43
577	20230913	111800	16160325	2085	2085	2085	2085	0
578	20230913	111700	16160325	2085	2085	2085	2085	0
579	20230913	111600	16160325	2085	2085	2085	2085	53
580	20230913	111500	16049820	2080	2080	2080	2080	67
581	20230913	111400	15910460	2085	2085	2085	2085	0
582	20230913	111300	15910460	2085	2085	2085	2085	0
583	20230913	111200	15910460	2085	2085	2085	2085	53
584	20230913	111100	15799955	2080	2080	2080	2080	0
585	20230913	111000	15799955	2080	2080	2080	2080	62
586	20230913	110900	15670995	2085	2085	2085	2085	0
587	20230913	110800	15670995	2085	2085	2085	2085	47
588	20230913	110700	15573000	2080	2080	2080	2080	0
589	20230913	110600	15573000	2080	2080	2080	2080	0
590	20230913	110500	15573000	2080	2085	2085	2080	116
591	20230913	110400	15331495	2085	2085	2085	2085	0
592	20230913	110300	15331495	2085	2085	2085	2085	0
593	20230913	110200	15331495	2085	2085	2085	2085	0
594	20230913	110100	15331495	2085	2080	2085	2080	129
595	20230913	110000	15062890	2085	2085	2085	2085	0
596	20230913	105900	15062890	2085	2085	2085	2085	0
597	20230913	105800	15062890	2085	2085	2085	2085	42
598	20230913	105700	14975320	2080	2080	2080	2080	0
599	20230913	105600	14975320	2080	2085	2085	2080	1914
600	20230913	105500	10994130	2085	2085	2085	2085	0
601	20230913	105400	10994130	2085	2085	2085	2085	32
602	20230913	105300	10927410	2085	2085	2085	2085	0
603	20230913	105200	10927410	2085	2085	2085	2085	0
604	20230913	105100	10927410	2085	2085	2085	2085	58
605	20230913	105000	10806480	2085	2085	2085	2085	0
606	20230913	104900	10806480	2085	2085	2085	2085	0
607	20230913	104800	10806480	2085	2085	2085	2085	0
608	20230913	104700	10806480	2085	2085	2085	2085	56
609	20230913	104600	10689720	2085	2085	2085	2085	3
610	20230913	104500	10683465	2085	2085	2085	2085	0
611	20230913	104400	10683465	2085	2085	2085	2085	52
612	20230913	104300	10575045	2080	2080	2080	2080	965
613	20230913	104200	8567845	2080	2080	2080	2080	0
614	20230913	104100	8567845	2080	2080	2080	2080	53
615	20230913	104000	8457605	2085	2085	2085	2085	48
616	20230913	103900	8357525	2085	2085	2085	2085	0
617	20230913	103800	8357525	2085	2085	2085	2085	0
618	20230913	103700	8357525	2085	2085	2085	2085	46
619	20230913	103600	8261615	2085	2085	2085	2085	0
620	20230913	103500	8261615	2085	2085	2085	2085	200
621	20230913	103400	7844615	2085	2085	2085	2085	254
622	20230913	103300	7315025	2085	2090	2090	2085	1781
623	20230913	103200	3601395	2085	2085	2085	2085	75
624	20230913	103100	3445020	2090	2090	2090	2090	0
625	20230913	103000	3445020	2090	2090	2090	2090	0
626	20230913	102900	3445020	2090	2090	2090	2090	46
627	20230913	102800	3348880	2085	2085	2085	2085	0
628	20230913	102700	3348880	2085	2085	2085	2085	62
629	20230913	102600	3219610	2090	2090	2090	2090	45
630	20230913	102500	3125560	2090	2090	2090	2090	0
631	20230913	102400	3125560	2090	2090	2090	2090	0
632	20230913	102300	3125560	2090	2090	2090	2090	0
633	20230913	102200	3125560	2090	2085	2090	2085	101
634	20230913	102100	2914760	2090	2090	2090	2090	0
635	20230913	102000	2914760	2090	2090	2090	2090	0
636	20230913	101900	2914760	2090	2090	2090	2090	52
637	20230913	101800	2806080	2085	2085	2085	2085	0
638	20230913	101700	2806080	2085	2085	2085	2085	57
639	20230913	101600	2687235	2090	2090	2090	2090	0
640	20230913	101500	2687235	2090	2090	2090	2090	43
641	20230913	101400	2597365	2085	2085	2085	2085	0
642	20230913	101300	2597365	2085	2085	2085	2085	25
643	20230913	101200	2545240	2085	2090	2090	2085	127
644	20230913	101100	2280170	2090	2090	2090	2090	0
645	20230913	101000	2280170	2090	2090	2090	2090	0
646	20230913	100900	2280170	2090	2090	2090	2090	0
647	20230913	100800	2280170	2090	2090	2090	2090	56
648	20230913	100700	2163130	2085	2085	2085	2085	76
649	20230913	100600	2004670	2090	2090	2090	2090	0
650	20230913	100500	2004670	2090	2090	2090	2090	56
651	20230913	100400	1887630	2085	2085	2085	2085	0
652	20230913	100300	1887630	2085	2085	2085	2085	76
653	20230913	100200	1729170	2090	2090	2090	2090	0
654	20230913	100100	1729170	2090	2090	2090	2090	45
655	20230913	100000	1635120	2085	2085	2085	2085	0
656	20230913	095900	1635120	2085	2085	2085	2085	0
657	20230913	095800	1635120	2085	2090	2090	2085	116
658	20230913	095700	1393035	2090	2090	2090	2090	0
659	20230913	095600	1393035	2090	2090	2090	2090	0
660	20230913	095500	1393035	2090	2090	2090	2090	0
661	20230913	095400	1393035	2090	2090	2090	2090	54
662	20230913	095300	1280175	2085	2085	2085	2085	77
663	20230913	095200	1119630	2090	2090	2090	2090	0
664	20230913	095100	1119630	2090	2090	2090	2090	0
665	20230913	095000	1119630	2090	2090	2090	2090	52
666	20230913	094900	1010950	2085	2085	2085	2085	0
667	20230913	094800	1010950	2085	2090	2090	2085	71
668	20230913	094700	862865	2090	2090	2090	2090	57
669	20230913	094600	743735	2090	2090	2090	2090	0
670	20230913	094500	743735	2090	2090	2090	2090	0
671	20230913	094400	743735	2090	2090	2090	2090	0
672	20230913	094300	743735	2090	2085	2090	2085	112
673	20230913	094200	509960	2090	2090	2090	2090	0
674	20230913	094100	509960	2090	2090	2090	2090	0
675	20230913	094000	509960	2090	2090	2090	2090	44
676	20230913	093900	418000	2090	2090	2090	2090	0
677	20230913	093800	418000	2090	2090	2090	2090	0
678	20230913	093700	418000	2090	2090	2090	2090	0
679	20230913	093600	418000	2090	2090	2090	2090	55
680	20230913	093500	303050	2090	2090	2090	2090	0
681	20230913	093400	303050	2090	2090	2090	2090	0
682	20230913	093300	303050	2090	2090	2090	2090	52
683	20230913	093200	194370	2090	2090	2090	2090	0
684	20230913	093100	194370	2090	2090	2090	2090	0
685	20230913	093000	194370	2090	2090	2090	2090	0
686	20230913	092900	194370	2090	2090	2090	2090	43
687	20230913	092800	104500	2090	2090	2090	2090	0
688	20230913	092700	104500	2090	2090	2090	2090	0
689	20230913	092600	104500	2090	2090	2090	2090	0
690	20230913	092500	104500	2090	2090	2090	2090	50
691	20230913	092400	0	2085	2085	2085	2085	0
692	20230913	092300	0	2085	2085	2085	2085	0
693	20230913	092200	0	2085	2085	2085	2085	0
694	20230913	092100	0	2085	2085	2085	2085	0
695	20230913	092000	0	2085	2085	2085	2085	0
696	20230913	091900	0	2085	2085	2085	2085	0
697	20230913	091800	0	2085	2085	2085	2085	0
698	20230913	091700	0	2085	2085	2085	2085	0
699	20230913	091600	0	2085	2085	2085	2085	0
700	20230913	091500	0	2085	2085	2085	2085	0
701	20230913	091400	0	2085	2085	2085	2085	0
702	20230913	091300	0	2085	2085	2085	2085	0
703	20230913	091200	0	2085	2085	2085	2085	0
704	20230913	091100	0	2085	2085	2085	2085	0
705	20230913	091000	0	2085	2085	2085	2085	0
706	20230913	090900	0	2085	2085	2085	2085	0
707	20230913	090800	0	2085	2085	2085	2085	0
708	20230913	090700	0	2085	2085	2085	2085	0
709	20230913	090600	0	2085	2085	2085	2085	0
710	20230913	090500	0	2085	2085	2085	2085	0
711	20230913	090400	0	2085	2085	2085	2085	0
712	20230913	090300	0	2085	2085	2085	2085	0
713	20230913	090200	0	2085	2085	2085	2085	0
714	20230913	090100	0	2085	2085	2085	2085	0
715	20230913	090000	0	2085	2085	2085	2085	0