KissMeData/419270/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205200	139827120	2500	2500	2500	2500	23
3	20230911	205100	139827120	2500	2500	2500	2500	0
4	20230911	205000	139827120	2500	2500	2500	2500	0
5	20230911	204900	139827120	2500	2500	2500	2500	0
6	20230911	204800	139827120	2500	2500	2500	2500	0
7	20230911	204700	139827120	2500	2500	2500	2500	0
8	20230911	204600	139827120	2500	2500	2500	2500	0
9	20230911	204500	139827120	2500	2500	2500	2500	0
10	20230911	204400	139827120	2500	2500	2500	2500	0
11	20230911	204300	139827120	2500	2500	2500	2500	0
12	20230911	204200	139827120	2500	2500	2500	2500	0
13	20230911	204100	139827120	2500	2500	2500	2500	0
14	20230911	204000	139827120	2500	2500	2500	2500	0
15	20230911	203900	139827120	2500	2500	2500	2500	0
16	20230911	203800	139827120	2500	2500	2500	2500	0
17	20230911	203700	139827120	2500	2500	2500	2500	0
18	20230911	203600	139827120	2500	2500	2500	2500	0
19	20230911	203500	139827120	2500	2500	2500	2500	0
20	20230911	203400	139827120	2500	2500	2500	2500	0
21	20230911	203300	139827120	2500	2500	2500	2500	0
22	20230911	203200	139827120	2500	2500	2500	2500	0
23	20230911	203100	139827120	2500	2500	2500	2500	0
24	20230911	203000	139827120	2500	2500	2500	2500	0
25	20230911	202900	139827120	2500	2500	2500	2500	0
26	20230911	202800	139827120	2500	2500	2500	2500	0
27	20230911	202700	139827120	2500	2500	2500	2500	0
28	20230911	202600	139827120	2500	2500	2500	2500	0
29	20230911	202500	139827120	2500	2500	2500	2500	0
30	20230911	202400	139827120	2500	2500	2500	2500	0
31	20230911	202300	139827120	2500	2500	2500	2500	0
32	20230911	202200	139827120	2500	2500	2500	2500	23
33	20230911	202100	139827120	2500	2500	2500	2500	0
34	20230911	202000	139827120	2500	2500	2500	2500	0
35	20230911	201900	139827120	2500	2500	2500	2500	0
36	20230911	201800	139827120	2500	2500	2500	2500	0
37	20230911	201700	139827120	2500	2500	2500	2500	0
38	20230911	201600	139827120	2500	2500	2500	2500	0
39	20230911	201500	139827120	2500	2500	2500	2500	0
40	20230911	201400	139827120	2500	2500	2500	2500	0
41	20230911	201300	139827120	2500	2500	2500	2500	0
42	20230911	201200	139827120	2500	2500	2500	2500	0
43	20230911	201100	139827120	2500	2500	2500	2500	0
44	20230911	201000	139827120	2500	2500	2500	2500	0
45	20230911	200900	139827120	2500	2500	2500	2500	0
46	20230911	200800	139827120	2500	2500	2500	2500	0
47	20230911	200700	139827120	2500	2500	2500	2500	0
48	20230911	200600	139827120	2500	2500	2500	2500	0
49	20230911	200500	139827120	2500	2500	2500	2500	0
50	20230911	200400	139827120	2500	2500	2500	2500	0
51	20230911	200300	139827120	2500	2500	2500	2500	0
52	20230911	200200	139827120	2500	2500	2500	2500	0
53	20230911	200100	139827120	2500	2500	2500	2500	0
54	20230911	200000	139827120	2500	2500	2500	2500	0
55	20230911	195900	139827120	2500	2500	2500	2500	0
56	20230911	195800	139827120	2500	2500	2500	2500	0
57	20230911	195700	139827120	2500	2500	2500	2500	0
58	20230911	195600	139827120	2500	2500	2500	2500	0
59	20230911	195500	139827120	2500	2500	2500	2500	0
60	20230911	195400	139827120	2500	2500	2500	2500	0
61	20230911	195300	139827120	2500	2500	2500	2500	0
62	20230911	195200	139827120	2500	2500	2500	2500	23
63	20230911	195100	139827120	2500	2500	2500	2500	0
64	20230911	195000	139827120	2500	2500	2500	2500	0
65	20230911	194900	139827120	2500	2500	2500	2500	0
66	20230911	194800	139827120	2500	2500	2500	2500	0
67	20230911	194700	139827120	2500	2500	2500	2500	0
68	20230911	194600	139827120	2500	2500	2500	2500	0
69	20230911	194500	139827120	2500	2500	2500	2500	0
70	20230911	194400	139827120	2500	2500	2500	2500	0
71	20230911	194300	139827120	2500	2500	2500	2500	0
72	20230911	194200	139827120	2500	2500	2500	2500	0
73	20230911	194100	139827120	2500	2500	2500	2500	0
74	20230911	194000	139827120	2500	2500	2500	2500	0
75	20230911	193900	139827120	2500	2500	2500	2500	0
76	20230911	193800	139827120	2500	2500	2500	2500	0
77	20230911	193700	139827120	2500	2500	2500	2500	0
78	20230911	193600	139827120	2500	2500	2500	2500	0
79	20230911	193500	139827120	2500	2500	2500	2500	0
80	20230911	193400	139827120	2500	2500	2500	2500	0
81	20230911	193300	139827120	2500	2500	2500	2500	0
82	20230911	193200	139827120	2500	2500	2500	2500	0
83	20230911	193100	139827120	2500	2500	2500	2500	0
84	20230911	193000	139827120	2500	2500	2500	2500	0
85	20230911	192900	139827120	2500	2500	2500	2500	0
86	20230911	192800	139827120	2500	2500	2500	2500	0
87	20230911	192700	139827120	2500	2500	2500	2500	0
88	20230911	192600	139827120	2500	2500	2500	2500	0
89	20230911	192500	139827120	2500	2500	2500	2500	0
90	20230911	192400	139827120	2500	2500	2500	2500	0
91	20230911	192300	139827120	2500	2500	2500	2500	0
92	20230911	192200	139827120	2500	2500	2500	2500	23
93	20230911	192100	139827120	2500	2500	2500	2500	0
94	20230911	192000	139827120	2500	2500	2500	2500	0
95	20230911	191900	139827120	2500	2500	2500	2500	0
96	20230911	191800	139827120	2500	2500	2500	2500	0
97	20230911	191700	139827120	2500	2500	2500	2500	0
98	20230911	191600	139827120	2500	2500	2500	2500	0
99	20230911	191500	139827120	2500	2500	2500	2500	0
100	20230911	191400	139827120	2500	2500	2500	2500	0
101	20230911	191300	139827120	2500	2500	2500	2500	0
102	20230911	191200	139827120	2500	2500	2500	2500	0
103	20230911	191100	139827120	2500	2500	2500	2500	0
104	20230911	191000	139827120	2500	2500	2500	2500	0
105	20230911	190900	139827120	2500	2500	2500	2500	0
106	20230911	190800	139827120	2500	2500	2500	2500	0
107	20230911	190700	139827120	2500	2500	2500	2500	0
108	20230911	190600	139827120	2500	2500	2500	2500	0
109	20230911	190500	139827120	2500	2500	2500	2500	0
110	20230911	190400	139827120	2500	2500	2500	2500	0
111	20230911	190300	139827120	2500	2500	2500	2500	0
112	20230911	190200	139827120	2500	2500	2500	2500	0
113	20230911	190100	139827120	2500	2500	2500	2500	0
114	20230911	190000	139827120	2500	2500	2500	2500	0
115	20230911	185900	139827120	2500	2500	2500	2500	0
116	20230911	185800	139827120	2500	2500	2500	2500	0
117	20230911	185700	139827120	2500	2500	2500	2500	0
118	20230911	185600	139827120	2500	2500	2500	2500	0
119	20230911	185500	139827120	2500	2500	2500	2500	0
120	20230911	185400	139827120	2500	2500	2500	2500	0
121	20230911	185300	139827120	2500	2500	2500	2500	0
122	20230911	185200	139827120	2500	2500	2500	2500	23
123	20230911	185100	139827120	2500	2500	2500	2500	0
124	20230911	185000	139827120	2500	2500	2500	2500	0
125	20230911	184900	139827120	2500	2500	2500	2500	0
126	20230911	184800	139827120	2500	2500	2500	2500	0
127	20230911	184700	139827120	2500	2500	2500	2500	0
128	20230911	184600	139827120	2500	2500	2500	2500	0
129	20230911	184500	139827120	2500	2500	2500	2500	0
130	20230911	184400	139827120	2500	2500	2500	2500	0
131	20230911	184300	139827120	2500	2500	2500	2500	0
132	20230911	184200	139827120	2500	2500	2500	2500	0
133	20230911	184100	139827120	2500	2500	2500	2500	0
134	20230911	184000	139827120	2500	2500	2500	2500	0
135	20230911	183900	139827120	2500	2500	2500	2500	0
136	20230911	183800	139827120	2500	2500	2500	2500	0
137	20230911	183700	139827120	2500	2500	2500	2500	0
138	20230911	183600	139827120	2500	2500	2500	2500	0
139	20230911	183500	139827120	2500	2500	2500	2500	0
140	20230911	183400	139827120	2500	2500	2500	2500	0
141	20230911	183300	139827120	2500	2500	2500	2500	0
142	20230911	183200	139827120	2500	2500	2500	2500	0
143	20230911	183100	139827120	2500	2500	2500	2500	0
144	20230911	183000	139827120	2500	2500	2500	2500	0
145	20230911	182900	139827120	2500	2500	2500	2500	0
146	20230911	182800	139827120	2500	2500	2500	2500	0
147	20230911	182700	139827120	2500	2500	2500	2500	0
148	20230911	182600	139827120	2500	2500	2500	2500	0
149	20230911	182500	139827120	2500	2500	2500	2500	0
150	20230911	182400	139827120	2500	2500	2500	2500	0
151	20230911	182300	139827120	2500	2500	2500	2500	0
152	20230911	182200	139827120	2500	2500	2500	2500	23
153	20230911	182100	139827120	2500	2500	2500	2500	0
154	20230911	182000	139827120	2500	2500	2500	2500	0
155	20230911	181900	139827120	2500	2500	2500	2500	0
156	20230911	181800	139827120	2500	2500	2500	2500	0
157	20230911	181700	139827120	2500	2500	2500	2500	0
158	20230911	181600	139827120	2500	2500	2500	2500	0
159	20230911	181500	139827120	2500	2500	2500	2500	0
160	20230911	181400	139827120	2500	2500	2500	2500	0
161	20230911	181300	139827120	2500	2500	2500	2500	0
162	20230911	181200	139827120	2500	2500	2500	2500	0
163	20230911	181100	139827120	2500	2500	2500	2500	0
164	20230911	181000	139827120	2500	2500	2500	2500	0
165	20230911	180900	139827120	2500	2500	2500	2500	0
166	20230911	180800	139827120	2500	2500	2500	2500	0
167	20230911	180700	139827120	2500	2500	2500	2500	0
168	20230911	180600	139827120	2500	2500	2500	2500	0
169	20230911	180500	139827120	2500	2500	2500	2500	0
170	20230911	180400	139827120	2500	2500	2500	2500	0
171	20230911	180300	139827120	2500	2500	2500	2500	0
172	20230911	180200	139827120	2500	2500	2500	2500	0
173	20230911	180100	139827120	2500	2500	2500	2500	0
174	20230911	180000	139827120	2500	2500	2500	2500	0
175	20230911	175900	139827120	2500	2500	2500	2500	0
176	20230911	175800	139827120	2500	2500	2500	2500	0
177	20230911	175700	139827120	2500	2500	2500	2500	0
178	20230911	175600	139827120	2500	2500	2500	2500	0
179	20230911	175500	139827120	2500	2500	2500	2500	0
180	20230911	175400	139827120	2500	2500	2500	2500	0
181	20230911	175300	139827120	2500	2500	2500	2500	0
182	20230911	175200	139827120	2500	2500	2500	2500	23
183	20230911	175100	139827120	2500	2500	2500	2500	0
184	20230911	175000	139827120	2500	2500	2500	2500	0
185	20230911	174900	139827120	2500	2500	2500	2500	0
186	20230911	174800	139827120	2500	2500	2500	2500	0
187	20230911	174700	139827120	2500	2500	2500	2500	0
188	20230911	174600	139827120	2500	2500	2500	2500	0
189	20230911	174500	139827120	2500	2500	2500	2500	0
190	20230911	174400	139827120	2500	2500	2500	2500	0
191	20230911	174300	139827120	2500	2500	2500	2500	0
192	20230911	174200	139827120	2500	2500	2500	2500	0
193	20230911	174100	139827120	2500	2500	2500	2500	0
194	20230911	174000	139827120	2500	2500	2500	2500	0
195	20230911	173900	139827120	2500	2500	2500	2500	0
196	20230911	173800	139827120	2500	2500	2500	2500	0
197	20230911	173700	139827120	2500	2500	2500	2500	0
198	20230911	173600	139827120	2500	2500	2500	2500	0
199	20230911	173500	139827120	2500	2500	2500	2500	0
200	20230911	173400	139827120	2500	2500	2500	2500	0
201	20230911	173300	139827120	2500	2500	2500	2500	0
202	20230911	173200	139827120	2500	2500	2500	2500	0
203	20230911	173100	139827120	2500	2500	2500	2500	0
204	20230911	173000	139827120	2500	2500	2500	2500	0
205	20230911	172900	139827120	2500	2500	2500	2500	0
206	20230911	172800	139827120	2500	2500	2500	2500	0
207	20230911	172700	139827120	2500	2500	2500	2500	0
208	20230911	172600	139827120	2500	2500	2500	2500	0
209	20230911	172500	139827120	2500	2500	2500	2500	0
210	20230911	172400	139827120	2500	2500	2500	2500	0
211	20230911	172300	139827120	2500	2500	2500	2500	0
212	20230911	172200	139827120	2500	2500	2500	2500	23
213	20230911	172100	139827120	2500	2500	2500	2500	0
214	20230911	172000	139827120	2500	2500	2500	2500	0
215	20230911	171900	139827120	2500	2500	2500	2500	0
216	20230911	171800	139827120	2500	2500	2500	2500	0
217	20230911	171700	139827120	2500	2500	2500	2500	0
218	20230911	171600	139827120	2500	2500	2500	2500	0
219	20230911	171500	139827120	2500	2500	2500	2500	0
220	20230911	171400	139827120	2500	2500	2500	2500	0
221	20230911	171300	139827120	2500	2500	2500	2500	0
222	20230911	171200	139827120	2500	2500	2500	2500	0
223	20230911	171100	139827120	2500	2500	2500	2500	0
224	20230911	171000	139827120	2500	2500	2500	2500	0
225	20230911	170900	139827120	2500	2500	2500	2500	0
226	20230911	170800	139827120	2500	2500	2500	2500	0
227	20230911	170700	139827120	2500	2500	2500	2500	0
228	20230911	170600	139827120	2500	2500	2500	2500	0
229	20230911	170500	139827120	2500	2500	2500	2500	0
230	20230911	170400	139827120	2500	2500	2500	2500	0
231	20230911	170300	139827120	2500	2500	2500	2500	0
232	20230911	170200	139827120	2500	2500	2500	2500	0
233	20230911	170100	139827120	2500	2500	2500	2500	0
234	20230911	170000	139827120	2500	2500	2500	2500	0
235	20230911	165900	139827120	2500	2500	2500	2500	0
236	20230911	165800	139827120	2500	2500	2500	2500	0
237	20230911	165700	139827120	2500	2500	2500	2500	0
238	20230911	165600	139827120	2500	2500	2500	2500	0
239	20230911	165500	139827120	2500	2500	2500	2500	0
240	20230911	165400	139827120	2500	2500	2500	2500	0
241	20230911	165300	139827120	2500	2500	2500	2500	0
242	20230911	165200	139827120	2500	2500	2500	2500	23
243	20230911	165100	139827120	2500	2500	2500	2500	0
244	20230911	165000	139827120	2500	2500	2500	2500	0
245	20230911	164900	139827120	2500	2500	2500	2500	0
246	20230911	164800	139827120	2500	2500	2500	2500	0
247	20230911	164700	139827120	2500	2500	2500	2500	0
248	20230911	164600	139827120	2500	2500	2500	2500	0
249	20230911	164500	139827120	2500	2500	2500	2500	0
250	20230911	164400	139827120	2500	2500	2500	2500	0
251	20230911	164300	139827120	2500	2500	2500	2500	0
252	20230911	164200	139827120	2500	2500	2500	2500	0
253	20230911	164100	139827120	2500	2500	2500	2500	0
254	20230911	164000	139827120	2500	2500	2500	2500	0
255	20230911	163900	139827120	2500	2500	2500	2500	0
256	20230911	163800	139827120	2500	2500	2500	2500	0
257	20230911	163700	139827120	2500	2500	2500	2500	0
258	20230911	163600	139827120	2500	2500	2500	2500	0
259	20230911	163500	139827120	2500	2500	2500	2500	0
260	20230911	163400	139827120	2500	2500	2500	2500	0
261	20230911	163300	139827120	2500	2500	2500	2500	0
262	20230911	163200	139827120	2500	2500	2500	2500	0
263	20230911	163100	139827120	2500	2500	2500	2500	0
264	20230911	163000	139827120	2500	2500	2500	2500	0
265	20230911	162900	139827120	2500	2500	2500	2500	0
266	20230911	162800	139827120	2500	2500	2500	2500	0
267	20230911	162700	139827120	2500	2500	2500	2500	0
268	20230911	162600	139827120	2500	2500	2500	2500	0
269	20230911	162500	139827120	2500	2500	2500	2500	0
270	20230911	162400	139827120	2500	2500	2500	2500	0
271	20230911	162300	139827120	2500	2500	2500	2500	0
272	20230911	162200	139827120	2500	2500	2500	2500	23
273	20230911	162100	139827120	2500	2500	2500	2500	0
274	20230911	162000	139827120	2500	2500	2500	2500	0
275	20230911	161900	139827120	2500	2500	2500	2500	0
276	20230911	161800	139827120	2500	2500	2500	2500	0
277	20230911	161700	139827120	2500	2500	2500	2500	0
278	20230911	161600	139827120	2500	2500	2500	2500	0
279	20230911	161500	139827120	2500	2500	2500	2500	0
280	20230911	161400	139827120	2500	2500	2500	2500	0
281	20230911	161300	139827120	2500	2500	2500	2500	0
282	20230911	161200	139827120	2500	2500	2500	2500	0
283	20230911	161100	139827120	2500	2500	2500	2500	0
284	20230911	161000	139827120	2500	2500	2500	2500	0
285	20230911	160900	139827120	2500	2500	2500	2500	0
286	20230911	160800	139827120	2500	2500	2500	2500	0
287	20230911	160700	139827120	2500	2500	2500	2500	0
288	20230911	160600	139827120	2500	2500	2500	2500	0
289	20230911	160500	139827120	2500	2500	2500	2500	0
290	20230911	160400	139827120	2500	2500	2500	2500	0
291	20230911	160300	139827120	2500	2500	2500	2500	0
292	20230911	160200	139827120	2500	2500	2500	2500	0
293	20230911	160100	139827120	2500	2500	2500	2500	0
294	20230911	160000	139827120	2500	2500	2500	2500	0
295	20230911	155900	139827120	2500	2500	2500	2500	0
296	20230911	155800	139827120	2500	2500	2500	2500	0
297	20230911	155700	139827120	2500	2500	2500	2500	0
298	20230911	155600	139827120	2500	2500	2500	2500	0
299	20230911	155500	139827120	2500	2500	2500	2500	0
300	20230911	155400	139827120	2500	2500	2500	2500	0
301	20230911	155300	139827120	2500	2500	2500	2500	0
302	20230911	155200	139827120	2500	2500	2500	2500	23
303	20230911	155100	139827120	2500	2500	2500	2500	0
304	20230911	155000	139827120	2500	2500	2500	2500	0
305	20230911	154900	139827120	2500	2500	2500	2500	0
306	20230911	154800	139827120	2500	2500	2500	2500	0
307	20230911	154700	139827120	2500	2500	2500	2500	0
308	20230911	154600	139827120	2500	2500	2500	2500	0
309	20230911	154500	139827120	2500	2500	2500	2500	0
310	20230911	154400	139827120	2500	2500	2500	2500	0
311	20230911	154300	139827120	2500	2500	2500	2500	0
312	20230911	154200	139827120	2500	2500	2500	2500	0
313	20230911	154100	139827120	2500	2500	2500	2500	0
314	20230911	154000	139827120	2500	2500	2500	2500	0
315	20230911	153900	139827120	2500	2500	2500	2500	0
316	20230911	153800	139827120	2500	2500	2500	2500	0
317	20230911	153700	139827120	2500	2500	2500	2500	0
318	20230911	153600	139827120	2500	2500	2500	2500	0
319	20230911	153500	139827120	2500	2500	2500	2500	0
320	20230911	153400	139827120	2500	2500	2500	2500	0
321	20230911	153300	139827120	2500	2500	2500	2500	0
322	20230911	153200	139827120	2500	2500	2500	2500	0
323	20230911	153100	139827120	2500	2500	2500	2500	0
324	20230911	153000	139827120	2500	2500	2500	2500	23
325	20230911	152900	139769620	2495	2495	2495	2495	0
326	20230911	152800	139769620	2495	2495	2495	2495	0
327	20230911	152700	139769620	2495	2495	2495	2495	0
328	20230911	152600	139769620	2495	2495	2495	2495	0
329	20230911	152500	139769620	2495	2495	2495	2495	0
330	20230911	152400	139769620	2495	2495	2495	2495	0
331	20230911	152300	139769620	2495	2495	2495	2495	0
332	20230911	152200	139769620	2495	2495	2495	2495	0
333	20230911	152100	139769620	2495	2495	2495	2495	0
334	20230911	152000	139769620	2495	2495	2495	2495	0
335	20230911	151900	139769620	2495	2495	2495	2495	0
336	20230911	151800	139769620	2495	2500	2500	2495	2004
337	20230911	151700	134759640	2495	2495	2495	2495	0
338	20230911	151600	134759640	2495	2495	2495	2495	0
339	20230911	151500	134759640	2495	2495	2495	2495	0
340	20230911	151400	134759640	2495	2495	2495	2495	0
341	20230911	151300	134759640	2495	2495	2495	2495	0
342	20230911	151200	134759640	2495	2495	2495	2495	0
343	20230911	151100	134759640	2495	2495	2495	2495	1
344	20230911	151000	134757145	2495	2495	2495	2495	500
345	20230911	150900	133509645	2495	2495	2495	2495	0
346	20230911	150800	133509645	2495	2500	2500	2495	3110
347	20230911	150700	125735195	2500	2500	2500	2500	0
348	20230911	150600	125735195	2500	2500	2500	2500	0
349	20230911	150500	125735195	2500	2500	2500	2500	0
350	20230911	150400	125735195	2500	2500	2500	2500	40
351	20230911	150300	125635195	2495	2495	2495	2495	0
352	20230911	150200	125635195	2495	2490	2495	2490	1798
353	20230911	150100	121150710	2480	2485	2485	2480	2110
354	20230911	150000	115912155	2490	2490	2490	2490	0
355	20230911	145900	115912155	2490	2490	2490	2490	0
356	20230911	145800	115912155	2490	2490	2490	2490	0
357	20230911	145700	115912155	2490	2490	2490	2490	0
358	20230911	145600	115912155	2490	2490	2490	2490	0
359	20230911	145500	115912155	2490	2490	2490	2490	141
360	20230911	145400	115561065	2495	2495	2495	2495	0
361	20230911	145300	115561065	2495	2495	2495	2495	0
362	20230911	145200	115561065	2495	2495	2495	2495	0
363	20230911	145100	115561065	2495	2495	2495	2495	0
364	20230911	145000	115561065	2495	2495	2495	2495	0
365	20230911	144900	115561065	2495	2495	2495	2495	0
366	20230911	144800	115561065	2495	2495	2495	2495	0
367	20230911	144700	115561065	2495	2490	2495	2490	2
368	20230911	144600	115556080	2490	2490	2490	2490	0
369	20230911	144500	115556080	2490	2490	2490	2490	461
370	20230911	144400	114408190	2490	2490	2490	2490	446
371	20230911	144300	113297650	2495	2495	2495	2495	0
372	20230911	144200	113297650	2495	2495	2495	2495	0
373	20230911	144100	113297650	2495	2495	2495	2495	89
374	20230911	144000	113075595	2495	2495	2495	2495	11
375	20230911	143900	113048150	2490	2490	2490	2490	300
376	20230911	143800	112301150	2490	2490	2490	2490	0
377	20230911	143700	112301150	2490	2490	2490	2490	0
378	20230911	143600	112301150	2490	2490	2490	2490	0
379	20230911	143500	112301150	2490	2490	2490	2490	0
380	20230911	143400	112301150	2490	2490	2490	2490	0
381	20230911	143300	112301150	2490	2490	2490	2490	0
382	20230911	143200	112301150	2490	2490	2490	2490	0
383	20230911	143100	112301150	2490	2490	2490	2490	0
384	20230911	143000	112301150	2490	2490	2490	2490	0
385	20230911	142900	112301150	2490	2490	2490	2490	0
386	20230911	142800	112301150	2490	2490	2490	2490	0
387	20230911	142700	112301150	2490	2500	2500	2490	13
388	20230911	142600	112268740	2490	2490	2490	2490	0
389	20230911	142500	112268740	2490	2490	2490	2490	0
390	20230911	142400	112268740	2490	2490	2490	2490	0
391	20230911	142300	112268740	2490	2490	2490	2490	0
392	20230911	142200	112268740	2490	2490	2490	2490	10
393	20230911	142100	112243840	2495	2495	2495	2495	0
394	20230911	142000	112243840	2495	2495	2495	2495	0
395	20230911	141900	112243840	2495	2495	2500	2495	4146
396	20230911	141800	101884850	2490	2490	2490	2490	0
397	20230911	141700	101884850	2490	2490	2490	2490	0
398	20230911	141600	101884850	2490	2490	2490	2490	5
399	20230911	141500	101872400	2495	2495	2495	2495	0
400	20230911	141400	101872400	2495	2495	2495	2495	0
401	20230911	141300	101872400	2495	2495	2495	2495	0
402	20230911	141200	101872400	2495	2495	2495	2495	0
403	20230911	141100	101872400	2495	2495	2495	2495	0
404	20230911	141000	101872400	2495	2495	2495	2495	0
405	20230911	140900	101872400	2495	2495	2495	2495	0
406	20230911	140800	101872400	2495	2495	2495	2495	0
407	20230911	140700	101872400	2495	2490	2495	2490	73
408	20230911	140600	101690380	2490	2490	2490	2490	0
409	20230911	140500	101690380	2490	2490	2490	2490	0
410	20230911	140400	101690380	2490	2490	2490	2490	0
411	20230911	140300	101690380	2490	2490	2490	2490	0
412	20230911	140200	101690380	2490	2490	2490	2490	0
413	20230911	140100	101690380	2490	2490	2490	2490	0
414	20230911	140000	101690380	2490	2490	2490	2490	0
415	20230911	135900	101690380	2490	2490	2490	2490	0
416	20230911	135800	101690380	2490	2490	2490	2490	250
417	20230911	135700	101067880	2490	2490	2490	2490	0
418	20230911	135600	101067880	2490	2490	2490	2490	0
419	20230911	135500	101067880	2490	2490	2490	2490	0
420	20230911	135400	101067880	2490	2490	2490	2490	0
421	20230911	135300	101067880	2490	2490	2490	2490	0
422	20230911	135200	101067880	2490	2490	2490	2490	0
423	20230911	135100	101067880	2490	2490	2490	2490	0
424	20230911	135000	101067880	2490	2490	2490	2490	0
425	20230911	134900	101067880	2490	2490	2490	2490	0
426	20230911	134800	101067880	2490	2490	2490	2490	0
427	20230911	134700	101067880	2490	2490	2490	2490	59
428	20230911	134600	100920970	2490	2490	2490	2490	0
429	20230911	134500	100920970	2490	2490	2490	2490	0
430	20230911	134400	100920970	2490	2490	2490	2490	0
431	20230911	134300	100920970	2490	2490	2490	2490	33
432	20230911	134200	100838800	2490	2490	2490	2490	0
433	20230911	134100	100838800	2490	2490	2490	2490	0
434	20230911	134000	100838800	2490	2490	2490	2490	0
435	20230911	133900	100838800	2490	2490	2490	2490	0
436	20230911	133800	100838800	2490	2490	2490	2490	304
437	20230911	133700	100081840	2490	2490	2490	2490	0
438	20230911	133600	100081840	2490	2490	2490	2490	1
439	20230911	133500	100079350	2490	2490	2490	2490	5
440	20230911	133400	100066900	2485	2485	2485	2485	0
441	20230911	133300	100066900	2485	2485	2485	2485	0
442	20230911	133200	100066900	2485	2485	2485	2485	0
443	20230911	133100	100066900	2485	2485	2485	2485	0
444	20230911	133000	100066900	2485	2485	2485	2485	10
445	20230911	132900	100042050	2485	2485	2485	2485	11
446	20230911	132800	100014715	2485	2485	2485	2485	17
447	20230911	132700	99972470	2485	2485	2485	2485	18
448	20230911	132600	99927740	2485	2485	2485	2485	4
449	20230911	132500	99917800	2485	2485	2485	2485	18
450	20230911	132400	99873070	2485	2485	2485	2485	18
451	20230911	132300	99828340	2485	2485	2485	2485	5
452	20230911	132200	99815915	2485	2485	2485	2485	19
453	20230911	132100	99768700	2485	2485	2485	2485	18
454	20230911	132000	99723970	2485	2485	2485	2485	24
455	20230911	131900	99664330	2485	2485	2485	2485	5
456	20230911	131800	99651905	2485	2490	2490	2485	111
457	20230911	131700	99375920	2490	2490	2490	2490	40
458	20230911	131600	99276320	2490	2490	2490	2490	5
459	20230911	131500	99263870	2490	2485	2490	2485	28
460	20230911	131400	99194165	2485	2485	2485	2485	17
461	20230911	131300	99151920	2485	2485	2485	2485	4
462	20230911	131200	99141980	2485	2485	2485	2485	61
463	20230911	131100	98990395	2485	2490	2490	2485	395
464	20230911	131000	98006890	2490	2490	2490	2490	18
465	20230911	130900	97962070	2490	2490	2490	2490	150
466	20230911	130800	97588570	2490	2490	2490	2490	20
467	20230911	130700	97538770	2490	2490	2490	2490	18
468	20230911	130600	97493950	2490	2490	2490	2490	79
469	20230911	130500	97297240	2490	2495	2495	2490	19
470	20230911	130400	97249920	2490	2490	2490	2490	18
471	20230911	130300	97205100	2490	2490	2495	2490	66
472	20230911	130200	97040450	2490	2490	2490	2490	19
473	20230911	130100	96993140	2490	2490	2490	2490	17
474	20230911	130000	96950810	2490	2490	2490	2490	20
475	20230911	125900	96901010	2490	2490	2490	2490	4
476	20230911	125800	96891050	2490	2490	2490	2490	19
477	20230911	125700	96843740	2490	2490	2490	2490	17
478	20230911	125600	96801410	2490	2490	2490	2490	4
479	20230911	125500	96791450	2490	2490	2490	2490	18
480	20230911	125400	96746630	2495	2495	2495	2490	43
481	20230911	125300	96639435	2490	2490	2490	2490	13
482	20230911	125200	96607065	2490	2490	2490	2490	11
483	20230911	125100	96579675	2490	2490	2490	2490	18
484	20230911	125000	96534855	2490	2490	2495	2490	118
485	20230911	124900	96240535	2490	2490	2490	2490	5
486	20230911	124800	96228085	2490	2490	2490	2490	17
487	20230911	124700	96185755	2490	2490	2490	2490	18
488	20230911	124600	96140935	2490	2495	2495	2490	102
489	20230911	124500	95886465	2495	2495	2495	2495	1021
490	20230911	124400	93339070	2495	2495	2495	2495	17
491	20230911	124300	93296655	2495	2490	2495	2490	84
492	20230911	124200	93087155	2490	2490	2490	2490	4
493	20230911	124100	93077195	2490	2490	2490	2490	19
494	20230911	124000	93029885	2490	2490	2490	2485	317
495	20230911	123900	92240565	2490	2490	2490	2490	34
496	20230911	123800	92155905	2490	2490	2490	2490	20
497	20230911	123700	92106105	2490	2490	2490	2490	19
498	20230911	123600	92058795	2490	2490	2490	2490	10
499	20230911	123500	92033895	2490	2490	2490	2490	11
500	20230911	123400	92006505	2490	2490	2490	2490	18
501	20230911	123300	91961685	2490	2485	2490	2485	25
502	20230911	123200	91899480	2485	2485	2485	2485	5
503	20230911	123100	91887055	2490	2490	2490	2490	68
504	20230911	123000	91717735	2490	2490	2490	2490	18
505	20230911	122900	91672915	2490	2490	2490	2490	4
506	20230911	122800	91662955	2490	2495	2495	2490	13
507	20230911	122700	91630580	2495	2485	2495	2485	1916
508	20230911	122600	86850280	2485	2490	2495	2485	1005
509	20230911	122500	84342890	2485	2485	2495	2485	1010
510	20230911	122400	81823075	2485	2485	2485	2485	12
511	20230911	122300	81793255	2485	2490	2490	2485	26
512	20230911	122200	81728640	2490	2490	2490	2490	5
513	20230911	122100	81716190	2490	2490	2490	2490	17
514	20230911	122000	81673860	2490	2490	2490	2490	18
515	20230911	121900	81629040	2495	2495	2495	2495	0
516	20230911	121800	81629040	2495	2495	2495	2495	0
517	20230911	121700	81629040	2495	2495	2495	2495	0
518	20230911	121600	81629040	2495	2495	2495	2495	0
519	20230911	121500	81629040	2495	2495	2495	2495	0
520	20230911	121400	81629040	2495	2495	2495	2495	5
521	20230911	121300	81616565	2495	2495	2495	2495	300
522	20230911	121200	80868065	2495	2495	2495	2495	0
523	20230911	121100	80868065	2495	2495	2495	2495	0
524	20230911	121000	80868065	2495	2495	2495	2495	0
525	20230911	120900	80868065	2495	2495	2495	2495	0
526	20230911	120800	80868065	2495	2495	2495	2495	0
527	20230911	120700	80868065	2495	2495	2495	2495	358
528	20230911	120600	79974855	2495	2495	2495	2495	0
529	20230911	120500	79974855	2495	2495	2495	2495	0
530	20230911	120400	79974855	2495	2495	2495	2495	0
531	20230911	120300	79974855	2495	2495	2495	2495	0
532	20230911	120200	79974855	2495	2495	2495	2495	0
533	20230911	120100	79974855	2495	2495	2495	2495	293
534	20230911	120000	79243820	2495	2490	2495	2490	268
535	20230911	115900	78576410	2495	2495	2495	2495	0
536	20230911	115800	78576410	2495	2495	2495	2495	0
537	20230911	115700	78576410	2495	2495	2495	2495	90
538	20230911	115600	78351860	2490	2490	2490	2490	0
539	20230911	115500	78351860	2490	2490	2490	2490	0
540	20230911	115400	78351860	2490	2490	2490	2490	0
541	20230911	115300	78351860	2490	2490	2490	2490	0
542	20230911	115200	78351860	2490	2490	2490	2490	0
543	20230911	115100	78351860	2490	2490	2490	2490	100
544	20230911	115000	78102860	2490	2490	2490	2490	0
545	20230911	114900	78102860	2490	2490	2490	2490	109
546	20230911	114800	77831450	2495	2495	2495	2495	250
547	20230911	114700	77207700	2495	2495	2495	2495	0
548	20230911	114600	77207700	2495	2495	2495	2495	0
549	20230911	114500	77207700	2495	2495	2495	2495	0
550	20230911	114400	77207700	2495	2490	2500	2490	5010
551	20230911	114300	64703340	2485	2485	2485	2485	298
552	20230911	114200	63962810	2485	2485	2485	2485	0
553	20230911	114100	63962810	2485	2485	2485	2485	0
554	20230911	114000	63962810	2485	2485	2485	2485	705
555	20230911	113900	62210885	2485	2485	2485	2485	0
556	20230911	113800	62210885	2485	2485	2485	2485	99
557	20230911	113700	61964870	2485	2485	2485	2485	50
558	20230911	113600	61840620	2485	2485	2485	2485	0
559	20230911	113500	61840620	2485	2485	2485	2485	151
560	20230911	113400	61465385	2485	2485	2485	2485	0
561	20230911	113300	61465385	2485	2485	2485	2485	250
562	20230911	113200	60844135	2490	2490	2490	2490	0
563	20230911	113100	60844135	2490	2490	2490	2490	2000
564	20230911	113000	55864135	2480	2480	2480	2480	0
565	20230911	112900	55864135	2480	2480	2480	2480	0
566	20230911	112800	55864135	2480	2480	2480	2480	0
567	20230911	112700	55864135	2480	2480	2480	2480	0
568	20230911	112600	55864135	2480	2480	2480	2480	0
569	20230911	112500	55864135	2480	2480	2480	2480	0
570	20230911	112400	55864135	2480	2480	2480	2480	22
571	20230911	112300	55809575	2480	2480	2480	2480	0
572	20230911	112200	55809575	2480	2480	2480	2480	0
573	20230911	112100	55809575	2480	2480	2480	2480	0
574	20230911	112000	55809575	2480	2480	2480	2480	0
575	20230911	111900	55809575	2480	2480	2480	2480	0
576	20230911	111800	55809575	2480	2480	2480	2480	0
577	20230911	111700	55809575	2480	2490	2490	2480	54
578	20230911	111600	55675155	2490	2490	2490	2490	30
579	20230911	111500	55600455	2480	2480	2480	2480	0
580	20230911	111400	55600455	2480	2480	2480	2480	0
581	20230911	111300	55600455	2480	2480	2480	2480	0
582	20230911	111200	55600455	2480	2480	2480	2480	0
583	20230911	111100	55600455	2480	2480	2480	2480	0
584	20230911	111000	55600455	2480	2480	2480	2480	0
585	20230911	110900	55600455	2480	2480	2480	2480	0
586	20230911	110800	55600455	2480	2480	2480	2480	89
587	20230911	110700	55379735	2475	2475	2475	2475	11
588	20230911	110600	55352510	2475	2475	2475	2475	11
589	20230911	110500	55325285	2475	2475	2475	2475	0
590	20230911	110400	55325285	2475	2475	2480	2475	228
591	20230911	110300	54760975	2475	2475	2475	2475	0
592	20230911	110200	54760975	2475	2475	2475	2475	0
593	20230911	110100	54760975	2475	2475	2475	2475	0
594	20230911	110000	54760975	2475	2475	2475	2475	0
595	20230911	105900	54760975	2475	2475	2475	2475	103
596	20230911	105800	54506050	2475	2475	2475	2475	0
597	20230911	105700	54506050	2475	2475	2475	2475	0
598	20230911	105600	54506050	2475	2475	2475	2475	30
599	20230911	105500	54431800	2475	2475	2475	2475	0
600	20230911	105400	54431800	2475	2475	2475	2475	0
601	20230911	105300	54431800	2475	2475	2475	2475	0
602	20230911	105200	54431800	2475	2475	2475	2475	0
603	20230911	105100	54431800	2475	2475	2475	2475	0
604	20230911	105000	54431800	2475	2475	2475	2475	0
605	20230911	104900	54431800	2475	2475	2475	2475	0
606	20230911	104800	54431800	2475	2475	2475	2475	0
607	20230911	104700	54431800	2475	2475	2475	2475	0
608	20230911	104600	54431800	2475	2475	2475	2475	0
609	20230911	104500	54431800	2475	2475	2475	2475	0
610	20230911	104400	54431800	2475	2475	2475	2475	0
611	20230911	104300	54431800	2475	2475	2475	2475	0
612	20230911	104200	54431800	2475	2475	2475	2475	0
613	20230911	104100	54431800	2475	2475	2475	2475	0
614	20230911	104000	54431800	2475	2475	2475	2475	0
615	20230911	103900	54431800	2475	2475	2475	2475	0
616	20230911	103800	54431800	2475	2475	2475	2475	0
617	20230911	103700	54431800	2475	2475	2475	2475	0
618	20230911	103600	54431800	2475	2475	2475	2475	0
619	20230911	103500	54431800	2475	2475	2475	2475	0
620	20230911	103400	54431800	2475	2475	2475	2475	0
621	20230911	103300	54431800	2475	2470	2475	2470	1000
622	20230911	103200	51957045	2465	2465	2465	2465	0
623	20230911	103100	51957045	2465	2465	2465	2465	0
624	20230911	103000	51957045	2465	2465	2465	2465	0
625	20230911	102900	51957045	2465	2465	2465	2465	189
626	20230911	102800	51491160	2465	2465	2465	2465	15
627	20230911	102700	51454185	2465	2465	2465	2465	15
628	20230911	102600	51417210	2460	2465	2465	2460	235
629	20230911	102500	50838665	2465	2465	2470	2465	221
630	20230911	102400	50293595	2465	2460	2465	2460	229
631	20230911	102300	49729680	2465	2470	2470	2465	47
632	20230911	102200	49613750	2470	2475	2475	2470	3304
633	20230911	102100	41451795	2475	2480	2480	2475	3092
634	20230911	102000	33790900	2490	2490	2490	2490	0
635	20230911	101900	33790900	2490	2490	2490	2490	0
636	20230911	101800	33790900	2490	2490	2490	2490	0
637	20230911	101700	33790900	2490	2490	2490	2490	0
638	20230911	101600	33790900	2490	2490	2490	2490	54
639	20230911	101500	33656440	2490	2490	2490	2490	819
640	20230911	101400	31617130	2490	2490	2490	2490	0
641	20230911	101300	31617130	2490	2490	2490	2490	0
642	20230911	101200	31617130	2490	2490	2490	2490	0
643	20230911	101100	31617130	2490	2490	2490	2490	1564
644	20230911	101000	27722770	2485	2485	2485	2485	0
645	20230911	100900	27722770	2485	2485	2485	2485	0
646	20230911	100800	27722770	2485	2480	2485	2480	561
647	20230911	100700	26330990	2480	2480	2480	2480	0
648	20230911	100600	26330990	2480	2480	2480	2480	0
649	20230911	100500	26330990	2480	2480	2480	2480	0
650	20230911	100400	26330990	2480	2480	2480	2480	0
651	20230911	100300	26330990	2480	2480	2480	2480	0
652	20230911	100200	26330990	2480	2480	2480	2480	100
653	20230911	100100	26082990	2480	2470	2480	2470	765
654	20230911	100000	24193430	2470	2470	2470	2470	0
655	20230911	095900	24193430	2470	2470	2470	2470	0
656	20230911	095800	24193430	2470	2470	2470	2470	0
657	20230911	095700	24193430	2470	2470	2470	2470	310
658	20230911	095600	23427730	2470	2470	2470	2470	186
659	20230911	095500	22968310	2465	2465	2465	2465	0
660	20230911	095400	22968310	2465	2465	2465	2465	0
661	20230911	095300	22968310	2465	2465	2465	2465	10
662	20230911	095200	22943660	2460	2460	2460	2460	0
663	20230911	095100	22943660	2460	2460	2460	2460	0
664	20230911	095000	22943660	2460	2460	2460	2460	0
665	20230911	094900	22943660	2460	2460	2460	2460	0
666	20230911	094800	22943660	2460	2460	2460	2460	0
667	20230911	094700	22943660	2460	2460	2460	2460	0
668	20230911	094600	22943660	2460	2460	2460	2460	0
669	20230911	094500	22943660	2460	2460	2460	2460	10
670	20230911	094400	22919060	2460	2460	2460	2460	0
671	20230911	094300	22919060	2460	2460	2460	2460	0
672	20230911	094200	22919060	2460	2460	2460	2460	14
673	20230911	094100	22884620	2460	2460	2460	2460	126
674	20230911	094000	22574660	2460	2460	2460	2460	0
675	20230911	093900	22574660	2460	2460	2460	2460	0
676	20230911	093800	22574660	2460	2460	2460	2460	0
677	20230911	093700	22574660	2460	2460	2460	2460	0
678	20230911	093600	22574660	2460	2460	2460	2460	0
679	20230911	093500	22574660	2460	2460	2460	2460	0
680	20230911	093400	22574660	2460	2460	2460	2460	0
681	20230911	093300	22574660	2460	2460	2460	2460	0
682	20230911	093200	22574660	2460	2460	2460	2460	0
683	20230911	093100	22574660	2460	2460	2460	2460	0
684	20230911	093000	22574660	2460	2460	2460	2460	8
685	20230911	092900	22554980	2460	2460	2460	2460	0
686	20230911	092800	22554980	2460	2460	2460	2460	18
687	20230911	092700	22510700	2460	2460	2460	2460	209
688	20230911	092600	21996560	2460	2460	2460	2460	21
689	20230911	092500	21944900	2460	2455	2460	2455	726
690	20230911	092400	20162220	2450	2450	2450	2450	0
691	20230911	092300	20162220	2450	2450	2450	2450	0
692	20230911	092200	20162220	2450	2450	2450	2450	0
693	20230911	092100	20162220	2450	2450	2450	2450	46
694	20230911	092000	20049520	2455	2455	2455	2455	0
695	20230911	091900	20049520	2455	2455	2455	2455	5
696	20230911	091800	20037245	2450	2450	2450	2450	596
697	20230911	091700	18577045	2455	2455	2455	2455	0
698	20230911	091600	18577045	2455	2455	2455	2455	0
699	20230911	091500	18577045	2455	2455	2455	2455	100
700	20230911	091400	18331545	2455	2455	2455	2455	840
701	20230911	091300	16269345	2460	2460	2460	2460	378
702	20230911	091200	15339465	2455	2445	2455	2445	180
703	20230911	091100	14897765	2455	2455	2455	2455	0
704	20230911	091000	14897765	2455	2455	2455	2455	31
705	20230911	090900	14821660	2455	2455	2455	2455	0
706	20230911	090800	14821660	2455	2455	2455	2455	0
707	20230911	090700	14821660	2455	2460	2470	2440	4223
708	20230911	090600	4458635	2455	2455	2455	2455	320
709	20230911	090500	3673035	2460	2460	2460	2460	1000
710	20230911	090400	1213035	2450	2450	2450	2450	0
711	20230911	090300	1213035	2450	2455	2455	2450	137
712	20230911	090200	877335	2455	2455	2455	2455	177
713	20230911	090100	442800	2460	2460	2460	2460	180
714	20230911	090000	0	2460	2460	2460	2460	0