KissMeData/445970/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205300	38051300	2090	2090	2090	2090	11
3	20230915	205200	38051300	2090	2090	2090	2090	0
4	20230915	205100	38051300	2090	2090	2090	2090	0
5	20230915	205000	38051300	2090	2090	2090	2090	0
6	20230915	204900	38051300	2090	2090	2090	2090	0
7	20230915	204800	38051300	2090	2090	2090	2090	0
8	20230915	204700	38051300	2090	2090	2090	2090	0
9	20230915	204600	38051300	2090	2090	2090	2090	0
10	20230915	204500	38051300	2090	2090	2090	2090	0
11	20230915	204400	38051300	2090	2090	2090	2090	0
12	20230915	204300	38051300	2090	2090	2090	2090	0
13	20230915	204200	38051300	2090	2090	2090	2090	0
14	20230915	204100	38051300	2090	2090	2090	2090	0
15	20230915	204000	38051300	2090	2090	2090	2090	0
16	20230915	203900	38051300	2090	2090	2090	2090	0
17	20230915	203800	38051300	2090	2090	2090	2090	0
18	20230915	203700	38051300	2090	2090	2090	2090	0
19	20230915	203600	38051300	2090	2090	2090	2090	0
20	20230915	203500	38051300	2090	2090	2090	2090	0
21	20230915	203400	38051300	2090	2090	2090	2090	0
22	20230915	203300	38051300	2090	2090	2090	2090	0
23	20230915	203200	38051300	2090	2090	2090	2090	0
24	20230915	203100	38051300	2090	2090	2090	2090	0
25	20230915	203000	38051300	2090	2090	2090	2090	0
26	20230915	202900	38051300	2090	2090	2090	2090	0
27	20230915	202800	38051300	2090	2090	2090	2090	0
28	20230915	202700	38051300	2090	2090	2090	2090	0
29	20230915	202600	38051300	2090	2090	2090	2090	0
30	20230915	202500	38051300	2090	2090	2090	2090	0
31	20230915	202400	38051300	2090	2090	2090	2090	0
32	20230915	202300	38051300	2090	2090	2090	2090	11
33	20230915	202200	38051300	2090	2090	2090	2090	0
34	20230915	202100	38051300	2090	2090	2090	2090	0
35	20230915	202000	38051300	2090	2090	2090	2090	0
36	20230915	201900	38051300	2090	2090	2090	2090	0
37	20230915	201800	38051300	2090	2090	2090	2090	0
38	20230915	201700	38051300	2090	2090	2090	2090	0
39	20230915	201600	38051300	2090	2090	2090	2090	0
40	20230915	201500	38051300	2090	2090	2090	2090	0
41	20230915	201400	38051300	2090	2090	2090	2090	0
42	20230915	201300	38051300	2090	2090	2090	2090	0
43	20230915	201200	38051300	2090	2090	2090	2090	0
44	20230915	201100	38051300	2090	2090	2090	2090	0
45	20230915	201000	38051300	2090	2090	2090	2090	0
46	20230915	200900	38051300	2090	2090	2090	2090	0
47	20230915	200800	38051300	2090	2090	2090	2090	0
48	20230915	200700	38051300	2090	2090	2090	2090	0
49	20230915	200600	38051300	2090	2090	2090	2090	0
50	20230915	200500	38051300	2090	2090	2090	2090	0
51	20230915	200400	38051300	2090	2090	2090	2090	0
52	20230915	200300	38051300	2090	2090	2090	2090	0
53	20230915	200200	38051300	2090	2090	2090	2090	0
54	20230915	200100	38051300	2090	2090	2090	2090	0
55	20230915	200000	38051300	2090	2090	2090	2090	0
56	20230915	195900	38051300	2090	2090	2090	2090	0
57	20230915	195800	38051300	2090	2090	2090	2090	0
58	20230915	195700	38051300	2090	2090	2090	2090	0
59	20230915	195600	38051300	2090	2090	2090	2090	0
60	20230915	195500	38051300	2090	2090	2090	2090	0
61	20230915	195400	38051300	2090	2090	2090	2090	0
62	20230915	195300	38051300	2090	2090	2090	2090	11
63	20230915	195200	38051300	2090	2090	2090	2090	0
64	20230915	195100	38051300	2090	2090	2090	2090	0
65	20230915	195000	38051300	2090	2090	2090	2090	0
66	20230915	194900	38051300	2090	2090	2090	2090	0
67	20230915	194800	38051300	2090	2090	2090	2090	0
68	20230915	194700	38051300	2090	2090	2090	2090	0
69	20230915	194600	38051300	2090	2090	2090	2090	0
70	20230915	194500	38051300	2090	2090	2090	2090	0
71	20230915	194400	38051300	2090	2090	2090	2090	0
72	20230915	194300	38051300	2090	2090	2090	2090	0
73	20230915	194200	38051300	2090	2090	2090	2090	0
74	20230915	194100	38051300	2090	2090	2090	2090	0
75	20230915	194000	38051300	2090	2090	2090	2090	0
76	20230915	193900	38051300	2090	2090	2090	2090	0
77	20230915	193800	38051300	2090	2090	2090	2090	0
78	20230915	193700	38051300	2090	2090	2090	2090	0
79	20230915	193600	38051300	2090	2090	2090	2090	0
80	20230915	193500	38051300	2090	2090	2090	2090	0
81	20230915	193400	38051300	2090	2090	2090	2090	0
82	20230915	193300	38051300	2090	2090	2090	2090	0
83	20230915	193200	38051300	2090	2090	2090	2090	0
84	20230915	193100	38051300	2090	2090	2090	2090	0
85	20230915	193000	38051300	2090	2090	2090	2090	0
86	20230915	192900	38051300	2090	2090	2090	2090	0
87	20230915	192800	38051300	2090	2090	2090	2090	0
88	20230915	192700	38051300	2090	2090	2090	2090	0
89	20230915	192600	38051300	2090	2090	2090	2090	0
90	20230915	192500	38051300	2090	2090	2090	2090	0
91	20230915	192400	38051300	2090	2090	2090	2090	0
92	20230915	192300	38051300	2090	2090	2090	2090	11
93	20230915	192200	38051300	2090	2090	2090	2090	0
94	20230915	192100	38051300	2090	2090	2090	2090	0
95	20230915	192000	38051300	2090	2090	2090	2090	0
96	20230915	191900	38051300	2090	2090	2090	2090	0
97	20230915	191800	38051300	2090	2090	2090	2090	0
98	20230915	191700	38051300	2090	2090	2090	2090	0
99	20230915	191600	38051300	2090	2090	2090	2090	0
100	20230915	191500	38051300	2090	2090	2090	2090	0
101	20230915	191400	38051300	2090	2090	2090	2090	0
102	20230915	191300	38051300	2090	2090	2090	2090	0
103	20230915	191200	38051300	2090	2090	2090	2090	0
104	20230915	191100	38051300	2090	2090	2090	2090	0
105	20230915	191000	38051300	2090	2090	2090	2090	0
106	20230915	190900	38051300	2090	2090	2090	2090	0
107	20230915	190800	38051300	2090	2090	2090	2090	0
108	20230915	190700	38051300	2090	2090	2090	2090	0
109	20230915	190600	38051300	2090	2090	2090	2090	0
110	20230915	190500	38051300	2090	2090	2090	2090	0
111	20230915	190400	38051300	2090	2090	2090	2090	0
112	20230915	190300	38051300	2090	2090	2090	2090	0
113	20230915	190200	38051300	2090	2090	2090	2090	0
114	20230915	190100	38051300	2090	2090	2090	2090	0
115	20230915	190000	38051300	2090	2090	2090	2090	0
116	20230915	185900	38051300	2090	2090	2090	2090	0
117	20230915	185800	38051300	2090	2090	2090	2090	0
118	20230915	185700	38051300	2090	2090	2090	2090	0
119	20230915	185600	38051300	2090	2090	2090	2090	0
120	20230915	185500	38051300	2090	2090	2090	2090	0
121	20230915	185400	38051300	2090	2090	2090	2090	0
122	20230915	185300	38051300	2090	2090	2090	2090	11
123	20230915	185200	38051300	2090	2090	2090	2090	0
124	20230915	185100	38051300	2090	2090	2090	2090	0
125	20230915	185000	38051300	2090	2090	2090	2090	0
126	20230915	184900	38051300	2090	2090	2090	2090	0
127	20230915	184800	38051300	2090	2090	2090	2090	0
128	20230915	184700	38051300	2090	2090	2090	2090	0
129	20230915	184600	38051300	2090	2090	2090	2090	0
130	20230915	184500	38051300	2090	2090	2090	2090	0
131	20230915	184400	38051300	2090	2090	2090	2090	0
132	20230915	184300	38051300	2090	2090	2090	2090	0
133	20230915	184200	38051300	2090	2090	2090	2090	0
134	20230915	184100	38051300	2090	2090	2090	2090	0
135	20230915	184000	38051300	2090	2090	2090	2090	0
136	20230915	183900	38051300	2090	2090	2090	2090	0
137	20230915	183800	38051300	2090	2090	2090	2090	0
138	20230915	183700	38051300	2090	2090	2090	2090	0
139	20230915	183600	38051300	2090	2090	2090	2090	0
140	20230915	183500	38051300	2090	2090	2090	2090	0
141	20230915	183400	38051300	2090	2090	2090	2090	0
142	20230915	183300	38051300	2090	2090	2090	2090	0
143	20230915	183200	38051300	2090	2090	2090	2090	0
144	20230915	183100	38051300	2090	2090	2090	2090	0
145	20230915	183000	38051300	2090	2090	2090	2090	0
146	20230915	182900	38051300	2090	2090	2090	2090	0
147	20230915	182800	38051300	2090	2090	2090	2090	0
148	20230915	182700	38051300	2090	2090	2090	2090	0
149	20230915	182600	38051300	2090	2090	2090	2090	0
150	20230915	182500	38051300	2090	2090	2090	2090	0
151	20230915	182400	38051300	2090	2090	2090	2090	0
152	20230915	182300	38051300	2090	2090	2090	2090	11
153	20230915	182200	38051300	2090	2090	2090	2090	0
154	20230915	182100	38051300	2090	2090	2090	2090	0
155	20230915	182000	38051300	2090	2090	2090	2090	0
156	20230915	181900	38051300	2090	2090	2090	2090	0
157	20230915	181800	38051300	2090	2090	2090	2090	0
158	20230915	181700	38051300	2090	2090	2090	2090	0
159	20230915	181600	38051300	2090	2090	2090	2090	0
160	20230915	181500	38051300	2090	2090	2090	2090	0
161	20230915	181400	38051300	2090	2090	2090	2090	0
162	20230915	181300	38051300	2090	2090	2090	2090	0
163	20230915	181200	38051300	2090	2090	2090	2090	0
164	20230915	181100	38051300	2090	2090	2090	2090	0
165	20230915	181000	38051300	2090	2090	2090	2090	0
166	20230915	180900	38051300	2090	2090	2090	2090	0
167	20230915	180800	38051300	2090	2090	2090	2090	0
168	20230915	180700	38051300	2090	2090	2090	2090	0
169	20230915	180600	38051300	2090	2090	2090	2090	0
170	20230915	180500	38051300	2090	2090	2090	2090	0
171	20230915	180400	38051300	2090	2090	2090	2090	0
172	20230915	180300	38051300	2090	2090	2090	2090	0
173	20230915	180200	38051300	2090	2090	2090	2090	0
174	20230915	180100	38051300	2090	2090	2090	2090	0
175	20230915	180000	38051300	2090	2090	2090	2090	0
176	20230915	175900	38051300	2090	2090	2090	2090	0
177	20230915	175800	38051300	2090	2090	2090	2090	0
178	20230915	175700	38051300	2090	2090	2090	2090	0
179	20230915	175600	38051300	2090	2090	2090	2090	0
180	20230915	175500	38051300	2090	2090	2090	2090	0
181	20230915	175400	38051300	2090	2090	2090	2090	0
182	20230915	175300	38051300	2090	2090	2090	2090	11
183	20230915	175200	38051300	2090	2090	2090	2090	0
184	20230915	175100	38051300	2090	2090	2090	2090	0
185	20230915	175000	38051300	2090	2090	2090	2090	0
186	20230915	174900	38051300	2090	2090	2090	2090	0
187	20230915	174800	38051300	2090	2090	2090	2090	0
188	20230915	174700	38051300	2090	2090	2090	2090	0
189	20230915	174600	38051300	2090	2090	2090	2090	0
190	20230915	174500	38051300	2090	2090	2090	2090	0
191	20230915	174400	38051300	2090	2090	2090	2090	0
192	20230915	174300	38051300	2090	2090	2090	2090	0
193	20230915	174200	38051300	2090	2090	2090	2090	0
194	20230915	174100	38051300	2090	2090	2090	2090	0
195	20230915	174000	38051300	2090	2090	2090	2090	0
196	20230915	173900	38051300	2090	2090	2090	2090	0
197	20230915	173800	38051300	2090	2090	2090	2090	0
198	20230915	173700	38051300	2090	2090	2090	2090	0
199	20230915	173600	38051300	2090	2090	2090	2090	0
200	20230915	173500	38051300	2090	2090	2090	2090	0
201	20230915	173400	38051300	2090	2090	2090	2090	0
202	20230915	173300	38051300	2090	2090	2090	2090	0
203	20230915	173200	38051300	2090	2090	2090	2090	0
204	20230915	173100	38051300	2090	2090	2090	2090	0
205	20230915	173000	38051300	2090	2090	2090	2090	0
206	20230915	172900	38051300	2090	2090	2090	2090	0
207	20230915	172800	38051300	2090	2090	2090	2090	0
208	20230915	172700	38051300	2090	2090	2090	2090	0
209	20230915	172600	38051300	2090	2090	2090	2090	0
210	20230915	172500	38051300	2090	2090	2090	2090	0
211	20230915	172400	38051300	2090	2090	2090	2090	0
212	20230915	172300	38051300	2090	2090	2090	2090	11
213	20230915	172200	38051300	2090	2090	2090	2090	0
214	20230915	172100	38051300	2090	2090	2090	2090	0
215	20230915	172000	38051300	2090	2090	2090	2090	0
216	20230915	171900	38051300	2090	2090	2090	2090	0
217	20230915	171800	38051300	2090	2090	2090	2090	0
218	20230915	171700	38051300	2090	2090	2090	2090	0
219	20230915	171600	38051300	2090	2090	2090	2090	0
220	20230915	171500	38051300	2090	2090	2090	2090	0
221	20230915	171400	38051300	2090	2090	2090	2090	0
222	20230915	171300	38051300	2090	2090	2090	2090	0
223	20230915	171200	38051300	2090	2090	2090	2090	0
224	20230915	171100	38051300	2090	2090	2090	2090	0
225	20230915	171000	38051300	2090	2090	2090	2090	0
226	20230915	170900	38051300	2090	2090	2090	2090	0
227	20230915	170800	38051300	2090	2090	2090	2090	0
228	20230915	170700	38051300	2090	2090	2090	2090	0
229	20230915	170600	38051300	2090	2090	2090	2090	0
230	20230915	170500	38051300	2090	2090	2090	2090	0
231	20230915	170400	38051300	2090	2090	2090	2090	0
232	20230915	170300	38051300	2090	2090	2090	2090	0
233	20230915	170200	38051300	2090	2090	2090	2090	0
234	20230915	170100	38051300	2090	2090	2090	2090	0
235	20230915	170000	38051300	2090	2090	2090	2090	0
236	20230915	165900	38051300	2090	2090	2090	2090	0
237	20230915	165800	38051300	2090	2090	2090	2090	0
238	20230915	165700	38051300	2090	2090	2090	2090	0
239	20230915	165600	38051300	2090	2090	2090	2090	0
240	20230915	165500	38051300	2090	2090	2090	2090	0
241	20230915	165400	38051300	2090	2090	2090	2090	0
242	20230915	165300	38051300	2090	2090	2090	2090	11
243	20230915	165200	38051300	2090	2090	2090	2090	0
244	20230915	165100	38051300	2090	2090	2090	2090	0
245	20230915	165000	38051300	2090	2090	2090	2090	0
246	20230915	164900	38051300	2090	2090	2090	2090	0
247	20230915	164800	38051300	2090	2090	2090	2090	0
248	20230915	164700	38051300	2090	2090	2090	2090	0
249	20230915	164600	38051300	2090	2090	2090	2090	0
250	20230915	164500	38051300	2090	2090	2090	2090	0
251	20230915	164400	38051300	2090	2090	2090	2090	0
252	20230915	164300	38051300	2090	2090	2090	2090	0
253	20230915	164200	38051300	2090	2090	2090	2090	0
254	20230915	164100	38051300	2090	2090	2090	2090	0
255	20230915	164000	38051300	2090	2090	2090	2090	0
256	20230915	163900	38051300	2090	2090	2090	2090	0
257	20230915	163800	38051300	2090	2090	2090	2090	0
258	20230915	163700	38051300	2090	2090	2090	2090	0
259	20230915	163600	38051300	2090	2090	2090	2090	0
260	20230915	163500	38051300	2090	2090	2090	2090	0
261	20230915	163400	38051300	2090	2090	2090	2090	0
262	20230915	163300	38051300	2090	2090	2090	2090	0
263	20230915	163200	38051300	2090	2090	2090	2090	0
264	20230915	163100	38051300	2090	2090	2090	2090	0
265	20230915	163000	38051300	2090	2090	2090	2090	0
266	20230915	162900	38051300	2090	2090	2090	2090	0
267	20230915	162800	38051300	2090	2090	2090	2090	0
268	20230915	162700	38051300	2090	2090	2090	2090	0
269	20230915	162600	38051300	2090	2090	2090	2090	0
270	20230915	162500	38051300	2090	2090	2090	2090	0
271	20230915	162400	38051300	2090	2090	2090	2090	0
272	20230915	162300	38051300	2090	2090	2090	2090	11
273	20230915	162200	38051300	2090	2090	2090	2090	0
274	20230915	162100	38051300	2090	2090	2090	2090	0
275	20230915	162000	38051300	2090	2090	2090	2090	0
276	20230915	161900	38051300	2090	2090	2090	2090	0
277	20230915	161800	38051300	2090	2090	2090	2090	0
278	20230915	161700	38051300	2090	2090	2090	2090	0
279	20230915	161600	38051300	2090	2090	2090	2090	0
280	20230915	161500	38051300	2090	2090	2090	2090	0
281	20230915	161400	38051300	2090	2090	2090	2090	0
282	20230915	161300	38051300	2090	2090	2090	2090	0
283	20230915	161200	38051300	2090	2090	2090	2090	0
284	20230915	161100	38051300	2090	2090	2090	2090	0
285	20230915	161000	38051300	2090	2090	2090	2090	0
286	20230915	160900	38051300	2090	2090	2090	2090	0
287	20230915	160800	38051300	2090	2090	2090	2090	0
288	20230915	160700	38051300	2090	2090	2090	2090	0
289	20230915	160600	38051300	2090	2090	2090	2090	0
290	20230915	160500	38051300	2090	2090	2090	2090	0
291	20230915	160400	38051300	2090	2090	2090	2090	0
292	20230915	160300	38051300	2090	2090	2090	2090	0
293	20230915	160200	38051300	2090	2090	2090	2090	0
294	20230915	160100	38051300	2090	2090	2090	2090	0
295	20230915	160000	38051300	2090	2090	2090	2090	0
296	20230915	155900	38051300	2090	2090	2090	2090	0
297	20230915	155800	38051300	2090	2090	2090	2090	0
298	20230915	155700	38051300	2090	2090	2090	2090	0
299	20230915	155600	38051300	2090	2090	2090	2090	0
300	20230915	155500	38051300	2090	2090	2090	2090	0
301	20230915	155400	38051300	2090	2090	2090	2090	0
302	20230915	155300	38051300	2090	2090	2090	2090	11
303	20230915	155200	38051300	2090	2090	2090	2090	0
304	20230915	155100	38051300	2090	2090	2090	2090	0
305	20230915	155000	38051300	2090	2090	2090	2090	0
306	20230915	154900	38051300	2090	2090	2090	2090	0
307	20230915	154800	38051300	2090	2090	2090	2090	0
308	20230915	154700	38051300	2090	2090	2090	2090	0
309	20230915	154600	38051300	2090	2090	2090	2090	0
310	20230915	154500	38051300	2090	2090	2090	2090	0
311	20230915	154400	38051300	2090	2090	2090	2090	0
312	20230915	154300	38051300	2090	2090	2090	2090	0
313	20230915	154200	38051300	2090	2090	2090	2090	0
314	20230915	154100	38051300	2090	2090	2090	2090	0
315	20230915	154000	38051300	2090	2090	2090	2090	0
316	20230915	153900	38051300	2090	2090	2090	2090	0
317	20230915	153800	38051300	2090	2090	2090	2090	0
318	20230915	153700	38051300	2090	2090	2090	2090	0
319	20230915	153600	38051300	2090	2090	2090	2090	0
320	20230915	153500	38051300	2090	2090	2090	2090	0
321	20230915	153400	38051300	2090	2090	2090	2090	0
322	20230915	153300	38051300	2090	2090	2090	2090	0
323	20230915	153200	38051300	2090	2090	2090	2090	0
324	20230915	153100	38051300	2090	2090	2090	2090	0
325	20230915	153000	38051300	2090	2090	2090	2090	11
326	20230915	152900	38028310	2080	2080	2080	2080	0
327	20230915	152800	38028310	2080	2080	2080	2080	0
328	20230915	152700	38028310	2080	2080	2080	2080	0
329	20230915	152600	38028310	2080	2080	2080	2080	0
330	20230915	152500	38028310	2080	2080	2080	2080	0
331	20230915	152400	38028310	2080	2080	2080	2080	0
332	20230915	152300	38028310	2080	2080	2080	2080	0
333	20230915	152200	38028310	2080	2080	2080	2080	0
334	20230915	152100	38028310	2080	2080	2080	2080	0
335	20230915	152000	38028310	2080	2080	2080	2080	0
336	20230915	151900	38028310	2080	2080	2080	2080	1
337	20230915	151800	38026230	2090	2090	2090	2090	0
338	20230915	151700	38026230	2090	2090	2090	2090	131
339	20230915	151600	37752440	2090	2090	2090	2090	0
340	20230915	151500	37752440	2090	2090	2090	2090	0
341	20230915	151400	37752440	2090	2090	2090	2090	50
342	20230915	151300	37647940	2090	2090	2090	2090	79
343	20230915	151200	37482830	2090	2090	2090	2090	0
344	20230915	151100	37482830	2090	2090	2090	2090	73
345	20230915	151000	37330260	2090	2090	2090	2090	0
346	20230915	150900	37330260	2090	2090	2090	2090	69
347	20230915	150800	37186050	2080	2090	2090	2080	46
348	20230915	150700	37089920	2090	2090	2090	2090	0
349	20230915	150600	37089920	2090	2090	2090	2090	0
350	20230915	150500	37089920	2090	2090	2090	2090	143
351	20230915	150400	36791050	2090	2090	2090	2090	0
352	20230915	150300	36791050	2090	2090	2090	2090	17
353	20230915	150200	36755520	2090	2090	2090	2090	128
354	20230915	150100	36488000	2090	2090	2090	2090	0
355	20230915	150000	36488000	2090	2090	2090	2090	0
356	20230915	145900	36488000	2090	2090	2090	2090	62
357	20230915	145800	36358420	2090	2090	2090	2090	83
358	20230915	145700	36184950	2085	2085	2085	2085	0
359	20230915	145600	36184950	2085	2085	2085	2085	39
360	20230915	145500	36103635	2085	2085	2085	2085	0
361	20230915	145400	36103635	2085	2085	2085	2085	70
362	20230915	145300	35957685	2085	2085	2085	2085	61
363	20230915	145200	35830500	2085	2085	2085	2085	0
364	20230915	145100	35830500	2085	2085	2085	2085	0
365	20230915	145000	35830500	2085	2085	2085	2085	123
366	20230915	144900	35574045	2085	2085	2085	2085	0
367	20230915	144800	35574045	2085	2085	2085	2085	0
368	20230915	144700	35574045	2085	2085	2085	2085	139
369	20230915	144600	35284230	2085	2085	2085	2085	0
370	20230915	144500	35284230	2085	2085	2085	2085	0
371	20230915	144400	35284230	2085	2085	2085	2085	53
372	20230915	144300	35173725	2085	2085	2085	2085	61
373	20230915	144200	35046540	2085	2085	2085	2085	0
374	20230915	144100	35046540	2085	2085	2085	2085	73
375	20230915	144000	34894335	2085	2085	2085	2085	0
376	20230915	143900	34894335	2085	2085	2085	2085	62
377	20230915	143800	34765065	2080	2085	2085	2080	46
378	20230915	143700	34669160	2085	2085	2085	2085	0
379	20230915	143600	34669160	2085	2085	2085	2085	77
380	20230915	143500	34508615	2085	2085	2085	2085	69
381	20230915	143400	34364750	2085	2085	2085	2085	0
382	20230915	143300	34364750	2085	2085	2085	2085	0
383	20230915	143200	34364750	2085	2085	2085	2085	128
384	20230915	143100	34097870	2090	2090	2090	2090	0
385	20230915	143000	34097870	2090	2090	2090	2090	0
386	20230915	142900	34097870	2090	2090	2090	2090	65
387	20230915	142800	33962020	2090	2090	2090	2090	73
388	20230915	142700	33809450	2090	2090	2090	2090	0
389	20230915	142600	33809450	2090	2090	2090	2090	52
390	20230915	142500	33700770	2090	2090	2090	2090	0
391	20230915	142400	33700770	2090	2090	2090	2090	73
392	20230915	142300	33548200	2090	2090	2090	2090	66
393	20230915	142200	33410260	2090	2090	2090	2090	0
394	20230915	142100	33410260	2090	2090	2090	2090	76
395	20230915	142000	33251420	2090	2090	2090	2090	52
396	20230915	141900	33142740	2090	2090	2090	2090	36
397	20230915	141800	33067500	2090	2090	2090	2090	0
398	20230915	141700	33067500	2090	2090	2090	2090	127
399	20230915	141600	32802070	2090	2090	2090	2090	0
400	20230915	141500	32802070	2090	2090	2090	2090	0
401	20230915	141400	32802070	2090	2090	2090	2090	54
402	20230915	141300	32689210	2090	2090	2090	2090	72
403	20230915	141200	32538730	2090	2090	2090	2090	0
404	20230915	141100	32538730	2090	2090	2090	2090	63
405	20230915	141000	32407060	2090	2090	2090	2090	79
406	20230915	140900	32241950	2085	2085	2085	2085	0
407	20230915	140800	32241950	2085	2085	2085	2085	18
408	20230915	140700	32204420	2085	2085	2085	2085	0
409	20230915	140600	32204420	2085	2085	2085	2085	68
410	20230915	140500	32062640	2085	2085	2085	2085	72
411	20230915	140400	31912520	2085	2085	2085	2085	0
412	20230915	140300	31912520	2085	2085	2085	2085	0
413	20230915	140200	31912520	2085	2085	2085	2085	112
414	20230915	140100	31679000	2085	2085	2085	2085	0
415	20230915	140000	31679000	2085	2085	2085	2085	0
416	20230915	135900	31679000	2085	2085	2085	2085	69
417	20230915	135800	31535135	2085	2085	2085	2085	82
418	20230915	135700	31364165	2085	2085	2085	2085	0
419	20230915	135600	31364165	2085	2085	2085	2085	49
420	20230915	135500	31262000	2085	2085	2085	2085	175
421	20230915	135400	30897125	2085	2085	2085	2085	0
422	20230915	135300	30897125	2085	2085	2085	2085	61
423	20230915	135200	30769940	2085	2085	2085	2085	0
424	20230915	135100	30769940	2085	2085	2085	2085	76
425	20230915	135000	30611480	2085	2085	2085	2085	56
426	20230915	134900	30494720	2085	2085	2085	2085	0
427	20230915	134800	30494720	2085	2085	2085	2085	0
428	20230915	134700	30494720	2085	2085	2085	2085	144
429	20230915	134600	30194480	2085	2085	2085	2085	0
430	20230915	134500	30194480	2085	2085	2085	2085	0
431	20230915	134400	30194480	2085	2085	2085	2085	122
432	20230915	134300	29940110	2085	2085	2085	2085	0
433	20230915	134200	29940110	2085	2085	2085	2085	0
434	20230915	134100	29940110	2085	2085	2085	2085	64
435	20230915	134000	29806670	2085	2085	2085	2085	73
436	20230915	133900	29654465	2085	2085	2085	2085	0
437	20230915	133800	29654465	2085	2085	2085	2085	53
438	20230915	133700	29543960	2085	2085	2085	2085	0
439	20230915	133600	29543960	2085	2085	2085	2085	73
440	20230915	133500	29391755	2085	2085	2085	2085	66
441	20230915	133400	29254145	2085	2085	2085	2085	0
442	20230915	133300	29254145	2085	2085	2085	2085	0
443	20230915	133200	29254145	2085	2085	2085	2085	116
444	20230915	133100	29012285	2085	2085	2085	2085	0
445	20230915	133000	29012285	2085	2085	2085	2085	0
446	20230915	132900	29012285	2085	2085	2085	2085	130
447	20230915	132800	28741235	2085	2085	2085	2085	0
448	20230915	132700	28741235	2085	2085	2085	2085	0
449	20230915	132600	28741235	2085	2085	2085	2085	49
450	20230915	132500	28639070	2085	2085	2085	2085	76
451	20230915	132400	28480610	2085	2085	2085	2085	0
452	20230915	132300	28480610	2085	2085	2085	2085	74
453	20230915	132200	28326320	2085	2085	2085	2085	0
454	20230915	132100	28326320	2085	2085	2085	2085	63
455	20230915	132000	28194965	2085	2085	2085	2085	60
456	20230915	131900	28069865	2090	2090	2090	2090	0
457	20230915	131800	28069865	2090	2090	2090	2090	0
458	20230915	131700	28069865	2090	2090	2090	2090	127
459	20230915	131600	27804435	2085	2085	2085	2085	0
460	20230915	131500	27804435	2085	2085	2085	2085	0
461	20230915	131400	27804435	2085	2085	2085	2085	106
462	20230915	131300	27583425	2085	2085	2085	2085	0
463	20230915	131200	27583425	2085	2085	2085	2085	0
464	20230915	131100	27583425	2085	2085	2085	2085	61
465	20230915	131000	27456240	2085	2085	2085	2085	72
466	20230915	130900	27306120	2085	2085	2085	2085	0
467	20230915	130800	27306120	2085	2085	2085	2085	57
468	20230915	130700	27187275	2085	2085	2085	2085	0
469	20230915	130600	27187275	2085	2085	2085	2085	78
470	20230915	130500	27024645	2085	2085	2085	2085	70
471	20230915	130400	26878695	2085	2085	2085	2085	0
472	20230915	130300	26878695	2085	2085	2085	2085	79
473	20230915	130200	26713980	2085	2085	2085	2085	47
474	20230915	130100	26615985	2085	2085	2085	2085	0
475	20230915	130000	26615985	2085	2085	2085	2085	0
476	20230915	125900	26615985	2085	2085	2085	2085	140
477	20230915	125800	26324085	2085	2085	2085	2085	0
478	20230915	125700	26324085	2085	2085	2085	2085	0
479	20230915	125600	26324085	2085	2085	2085	2085	59
480	20230915	125500	26201070	2085	2085	2085	2085	60
481	20230915	125400	26075970	2085	2085	2085	2085	0
482	20230915	125300	26075970	2085	2085	2085	2085	73
483	20230915	125200	25923765	2085	2085	2085	2085	0
484	20230915	125100	25923765	2085	2085	2085	2085	66
485	20230915	125000	25786155	2085	2085	2085	2085	45
486	20230915	124900	25692330	2085	2085	2085	2085	0
487	20230915	124800	25692330	2085	2085	2085	2085	64
488	20230915	124700	25558890	2085	2085	2085	2085	70
489	20230915	124600	25412940	2085	2085	2085	2085	0
490	20230915	124500	25412940	2085	2085	2085	2085	0
491	20230915	124400	25412940	2085	2085	2085	2085	109
492	20230915	124300	25185675	2085	2085	2085	2085	0
493	20230915	124200	25185675	2085	2085	2085	2085	0
494	20230915	124100	25185675	2085	2085	2085	2085	71
495	20230915	124000	25037640	2085	2085	2085	2085	80
496	20230915	123900	24870840	2085	2085	2085	2085	0
497	20230915	123800	24870840	2085	2085	2085	2085	47
498	20230915	123700	24772845	2085	2085	2085	2085	60
499	20230915	123600	24647745	2085	2085	2085	2085	0
500	20230915	123500	24647745	2085	2085	2085	2085	75
501	20230915	123400	24491370	2085	2085	2085	2085	0
502	20230915	123300	24491370	2085	2085	2085	2085	62
503	20230915	123200	24362100	2085	2085	2085	2085	43
504	20230915	123100	24272445	2085	2085	2085	2085	0
505	20230915	123000	24272445	2085	2085	2085	2085	306
506	20230915	122900	23634435	2090	2090	2090	2090	151
507	20230915	122800	23318845	2090	2090	2090	2090	0
508	20230915	122700	23318845	2090	2090	2090	2090	0
509	20230915	122600	23318845	2090	2090	2090	2090	44
510	20230915	122500	23226885	2090	2090	2090	2090	75
511	20230915	122400	23070135	2090	2090	2090	2090	0
512	20230915	122300	23070135	2090	2090	2090	2090	73
513	20230915	122200	22917565	2090	2090	2090	2090	74
514	20230915	122100	22762905	2090	2090	2090	2090	0
515	20230915	122000	22762905	2090	2090	2090	2090	45
516	20230915	121900	22668855	2090	2090	2090	2090	0
517	20230915	121800	22668855	2090	2090	2090	2090	65
518	20230915	121700	22533005	2090	2090	2090	2090	64
519	20230915	121600	22399245	2090	2090	2090	2090	0
520	20230915	121500	22399245	2090	2090	2090	2090	0
521	20230915	121400	22399245	2090	2090	2090	2090	126
522	20230915	121300	22135905	2090	2090	2090	2090	0
523	20230915	121200	22135905	2090	2090	2090	2090	0
524	20230915	121100	22135905	2090	2090	2090	2090	122
525	20230915	121000	21880925	2090	2090	2090	2090	0
526	20230915	120900	21880925	2090	2090	2090	2090	0
527	20230915	120800	21880925	2090	2085	2090	2085	249
528	20230915	120700	21361485	2085	2085	2085	2085	63
529	20230915	120600	21230130	2085	2085	2085	2085	0
530	20230915	120500	21230130	2085	2085	2085	2085	62
531	20230915	120400	21100860	2085	2085	2085	2085	0
532	20230915	120300	21100860	2085	2085	2085	2085	74
533	20230915	120200	20946570	2085	2085	2085	2085	56
534	20230915	120100	20829810	2085	2085	2085	2085	0
535	20230915	120000	20829810	2085	2085	2085	2085	0
536	20230915	115900	20829810	2085	2085	2085	2085	126
537	20230915	115800	20567100	2085	2085	2085	2085	0
538	20230915	115700	20567100	2085	2085	2085	2085	0
539	20230915	115600	20567100	2085	2085	2085	2085	138
540	20230915	115500	20279370	2085	2085	2085	2085	0
541	20230915	115400	20279370	2085	2085	2085	2085	0
542	20230915	115300	20279370	2085	2085	2085	2085	59
543	20230915	115200	20156355	2085	2085	2085	2085	79
544	20230915	115100	19991640	2085	2085	2085	2085	0
545	20230915	115000	19991640	2085	2085	2085	2085	59
546	20230915	114900	19868625	2085	2085	2085	2085	0
547	20230915	114800	19868625	2085	2085	2085	2085	65
548	20230915	114700	19733100	2085	2085	2085	2085	64
549	20230915	114600	19599660	2085	2085	2085	2085	0
550	20230915	114500	19599660	2085	2085	2085	2085	0
551	20230915	114400	19599660	2085	2085	2085	2085	558
552	20230915	114300	18436230	2085	2085	2085	2085	0
553	20230915	114200	18436230	2085	2085	2085	2085	0
554	20230915	114100	18436230	2085	2085	2085	2085	135
555	20230915	114000	18154755	2085	2085	2085	2085	0
556	20230915	113900	18154755	2085	2085	2085	2085	0
557	20230915	113800	18154755	2085	2085	2085	2085	57
558	20230915	113700	18035910	2085	2085	2085	2085	80
559	20230915	113600	17869110	2085	2085	2085	2085	0
560	20230915	113500	17869110	2085	2085	2085	2085	67
561	20230915	113400	17729415	2085	2085	2085	2085	0
562	20230915	113300	17729415	2085	2085	2085	2085	65
563	20230915	113200	17593890	2080	2080	2080	2080	51
564	20230915	113100	17487810	2080	2080	2080	2080	0
565	20230915	113000	17487810	2080	2080	2080	2080	81
566	20230915	112900	17319330	2080	2080	2080	2080	71
567	20230915	112800	17171650	2080	2080	2080	2080	0
568	20230915	112700	17171650	2080	2080	2080	2080	0
569	20230915	112600	17171650	2080	2080	2080	2080	110
570	20230915	112500	16942850	2080	2080	2080	2080	0
571	20230915	112400	16942850	2080	2080	2080	2080	0
572	20230915	112300	16942850	2080	2080	2080	2080	66
573	20230915	112200	16805570	2080	2080	2080	2080	62
574	20230915	112100	16676610	2080	2080	2080	2080	0
575	20230915	112000	16676610	2080	2080	2080	2080	51
576	20230915	111900	16570530	2080	2080	2080	2080	0
577	20230915	111800	16570530	2080	2080	2080	2080	80
578	20230915	111700	16404130	2080	2080	2080	2080	62
579	20230915	111600	16275170	2080	2080	2080	2080	0
580	20230915	111500	16275170	2080	2080	2080	2080	73
581	20230915	111400	16123330	2080	2080	2080	2080	56
582	20230915	111300	16006850	2080	2080	2080	2080	0
583	20230915	111200	16006850	2080	2080	2080	2080	0
584	20230915	111100	16006850	2080	2080	2080	2080	147
585	20230915	111000	15701090	2080	2080	2080	2080	0
586	20230915	110900	15701090	2080	2080	2080	2080	0
587	20230915	110800	15701090	2080	2080	2080	2080	48
588	20230915	110700	15601250	2080	2080	2080	2080	70
589	20230915	110600	15455650	2080	2080	2080	2080	0
590	20230915	110500	15455650	2080	2080	2080	2080	58
591	20230915	110400	15335010	2080	2080	2080	2080	80
592	20230915	110300	15168610	2080	2080	2080	2080	0
593	20230915	110200	15168610	2080	2080	2080	2080	0
594	20230915	110100	15168610	2080	2080	2080	2080	0
595	20230915	110000	15168610	2080	2080	2080	2080	67
596	20230915	105900	15029250	2080	2080	2080	2080	0
597	20230915	105800	15029250	2080	2080	2080	2080	0
598	20230915	105700	15029250	2080	2080	2080	2080	0
599	20230915	105600	15029250	2080	2080	2080	2080	0
600	20230915	105500	15029250	2080	2080	2080	2080	0
601	20230915	105400	15029250	2080	2080	2080	2080	0
602	20230915	105300	15029250	2080	2080	2080	2080	0
603	20230915	105200	15029250	2080	2080	2080	2080	0
604	20230915	105100	15029250	2080	2080	2080	2080	0
605	20230915	105000	15029250	2080	2080	2080	2080	0
606	20230915	104900	15029250	2080	2080	2080	2080	0
607	20230915	104800	15029250	2080	2080	2080	2080	0
608	20230915	104700	15029250	2080	2080	2080	2080	0
609	20230915	104600	15029250	2080	2080	2080	2080	0
610	20230915	104500	15029250	2080	2080	2080	2080	0
611	20230915	104400	15029250	2080	2080	2080	2080	0
612	20230915	104300	15029250	2080	2080	2080	2080	0
613	20230915	104200	15029250	2080	2080	2080	2080	0
614	20230915	104100	15029250	2080	2080	2080	2080	0
615	20230915	104000	15029250	2080	2080	2080	2080	0
616	20230915	103900	15029250	2080	2080	2080	2080	0
617	20230915	103800	15029250	2080	2080	2080	2080	0
618	20230915	103700	15029250	2080	2080	2080	2080	0
619	20230915	103600	15029250	2080	2080	2080	2080	0
620	20230915	103500	15029250	2080	2080	2080	2080	0
621	20230915	103400	15029250	2080	2080	2080	2080	0
622	20230915	103300	15029250	2080	2080	2080	2080	0
623	20230915	103200	15029250	2080	2080	2080	2080	0
624	20230915	103100	15029250	2080	2080	2080	2080	0
625	20230915	103000	15029250	2080	2080	2080	2080	1000
626	20230915	102900	12949250	2075	2075	2075	2075	0
627	20230915	102800	12949250	2075	2075	2075	2075	576
628	20230915	102700	11754050	2075	2075	2075	2075	0
629	20230915	102600	11754050	2075	2075	2075	2075	0
630	20230915	102500	11754050	2075	2075	2075	2075	0
631	20230915	102400	11754050	2075	2075	2075	2075	0
632	20230915	102300	11754050	2075	2075	2075	2075	0
633	20230915	102200	11754050	2075	2075	2075	2075	0
634	20230915	102100	11754050	2075	2075	2075	2075	0
635	20230915	102000	11754050	2075	2075	2075	2075	0
636	20230915	101900	11754050	2075	2075	2075	2075	0
637	20230915	101800	11754050	2075	2075	2075	2075	0
638	20230915	101700	11754050	2075	2075	2075	2075	20
639	20230915	101600	11712550	2075	2075	2075	2075	0
640	20230915	101500	11712550	2075	2075	2075	2075	0
641	20230915	101400	11712550	2075	2075	2075	2075	0
642	20230915	101300	11712550	2075	2075	2075	2075	0
643	20230915	101200	11712550	2075	2075	2075	2075	0
644	20230915	101100	11712550	2075	2075	2075	2075	0
645	20230915	101000	11712550	2075	2075	2075	2075	0
646	20230915	100900	11712550	2075	2075	2075	2075	1
647	20230915	100800	11710475	2075	2075	2075	2075	0
648	20230915	100700	11710475	2075	2075	2075	2075	0
649	20230915	100600	11710475	2075	2075	2075	2075	0
650	20230915	100500	11710475	2075	2075	2075	2075	0
651	20230915	100400	11710475	2075	2075	2075	2075	0
652	20230915	100300	11710475	2075	2075	2075	2075	0
653	20230915	100200	11710475	2075	2075	2075	2075	0
654	20230915	100100	11710475	2075	2075	2075	2075	0
655	20230915	100000	11710475	2075	2075	2075	2075	0
656	20230915	095900	11710475	2075	2075	2075	2075	0
657	20230915	095800	11710475	2075	2075	2075	2075	0
658	20230915	095700	11710475	2075	2075	2075	2075	0
659	20230915	095600	11710475	2075	2075	2075	2075	0
660	20230915	095500	11710475	2075	2075	2075	2075	0
661	20230915	095400	11710475	2075	2075	2075	2075	0
662	20230915	095300	11710475	2075	2075	2075	2075	0
663	20230915	095200	11710475	2075	2075	2075	2075	0
664	20230915	095100	11710475	2075	2075	2075	2075	0
665	20230915	095000	11710475	2075	2075	2075	2075	0
666	20230915	094900	11710475	2075	2075	2075	2075	0
667	20230915	094800	11710475	2075	2075	2075	2075	0
668	20230915	094700	11710475	2075	2075	2075	2075	0
669	20230915	094600	11710475	2075	2075	2075	2075	0
670	20230915	094500	11710475	2075	2075	2075	2075	0
671	20230915	094400	11710475	2075	2075	2075	2075	0
672	20230915	094300	11710475	2075	2075	2075	2075	0
673	20230915	094200	11710475	2075	2075	2075	2075	0
674	20230915	094100	11710475	2075	2075	2075	2075	0
675	20230915	094000	11710475	2075	2075	2075	2075	0
676	20230915	093900	11710475	2075	2075	2075	2075	0
677	20230915	093800	11710475	2075	2075	2075	2075	4
678	20230915	093700	11702175	2075	2075	2075	2075	1
679	20230915	093600	11700100	2075	2075	2075	2075	1000
680	20230915	093500	9625100	2075	2075	2075	2075	0
681	20230915	093400	9625100	2075	2075	2075	2075	0
682	20230915	093300	9625100	2075	2075	2075	2075	0
683	20230915	093200	9625100	2075	2075	2075	2075	0
684	20230915	093100	9625100	2075	2075	2075	2075	1000
685	20230915	093000	7550100	2075	2075	2075	2075	0
686	20230915	092900	7550100	2075	2075	2075	2075	0
687	20230915	092800	7550100	2075	2075	2075	2075	0
688	20230915	092700	7550100	2075	2075	2075	2075	0
689	20230915	092600	7550100	2075	2075	2075	2075	0
690	20230915	092500	7550100	2075	2075	2075	2075	0
691	20230915	092400	7550100	2075	2075	2075	2075	0
692	20230915	092300	7550100	2075	2075	2075	2075	0
693	20230915	092200	7550100	2075	2075	2075	2075	0
694	20230915	092100	7550100	2075	2075	2075	2075	0
695	20230915	092000	7550100	2075	2075	2075	2075	100
696	20230915	091900	7342600	2075	2075	2075	2075	0
697	20230915	091800	7342600	2075	2075	2075	2075	0
698	20230915	091700	7342600	2075	2075	2075	2075	0
699	20230915	091600	7342600	2075	2075	2075	2075	0
700	20230915	091500	7342600	2075	2075	2075	2075	1000
701	20230915	091400	5267600	2080	2080	2080	2080	0
702	20230915	091300	5267600	2080	2080	2080	2080	0
703	20230915	091200	5267600	2080	2080	2080	2080	0
704	20230915	091100	5267600	2080	2080	2080	2080	0
705	20230915	091000	5267600	2080	2080	2080	2080	250
706	20230915	090900	4747600	2075	2075	2075	2075	0
707	20230915	090800	4747600	2075	2075	2075	2075	0
708	20230915	090700	4747600	2075	2075	2075	2075	0
709	20230915	090600	4747600	2075	2075	2075	2075	0
710	20230915	090500	4747600	2075	2075	2075	2075	0
711	20230915	090400	4747600	2075	2075	2075	2075	898
712	20230915	090300	2884250	2075	2075	2075	2075	0
713	20230915	090200	2884250	2075	2075	2075	2075	0
714	20230915	090100	2884250	2075	2075	2075	2075	138
715	20230915	090000	2597900	2075	2075	2075	2075	1252