KissMeData/086060/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195400	219050270	4085	4085	4085	4085	593
3	20230922	195300	219050270	4085	4085	4085	4085	0
4	20230922	195200	219050270	4085	4085	4085	4085	0
5	20230922	195100	219050270	4085	4085	4085	4085	0
6	20230922	195000	219050270	4085	4085	4085	4085	0
7	20230922	194900	219050270	4085	4085	4085	4085	0
8	20230922	194800	219050270	4085	4085	4085	4085	0
9	20230922	194700	219050270	4085	4085	4085	4085	0
10	20230922	194600	219050270	4085	4085	4085	4085	0
11	20230922	194500	219050270	4085	4085	4085	4085	0
12	20230922	194400	219050270	4085	4085	4085	4085	0
13	20230922	194300	219050270	4085	4085	4085	4085	0
14	20230922	194200	219050270	4085	4085	4085	4085	0
15	20230922	194100	219050270	4085	4085	4085	4085	0
16	20230922	194000	219050270	4085	4085	4085	4085	0
17	20230922	193900	219050270	4085	4085	4085	4085	0
18	20230922	193800	219050270	4085	4085	4085	4085	0
19	20230922	193700	219050270	4085	4085	4085	4085	0
20	20230922	193600	219050270	4085	4085	4085	4085	0
21	20230922	193500	219050270	4085	4085	4085	4085	0
22	20230922	193400	219050270	4085	4085	4085	4085	0
23	20230922	193300	219050270	4085	4085	4085	4085	0
24	20230922	193200	219050270	4085	4085	4085	4085	0
25	20230922	193100	219050270	4085	4085	4085	4085	0
26	20230922	193000	219050270	4085	4085	4085	4085	0
27	20230922	192900	219050270	4085	4085	4085	4085	0
28	20230922	192800	219050270	4085	4085	4085	4085	0
29	20230922	192700	219050270	4085	4085	4085	4085	0
30	20230922	192600	219050270	4085	4085	4085	4085	0
31	20230922	192500	219050270	4085	4085	4085	4085	0
32	20230922	192400	219050270	4085	4085	4085	4085	593
33	20230922	192300	219050270	4085	4085	4085	4085	0
34	20230922	192200	219050270	4085	4085	4085	4085	0
35	20230922	192100	219050270	4085	4085	4085	4085	0
36	20230922	192000	219050270	4085	4085	4085	4085	0
37	20230922	191900	219050270	4085	4085	4085	4085	0
38	20230922	191800	219050270	4085	4085	4085	4085	0
39	20230922	191700	219050270	4085	4085	4085	4085	0
40	20230922	191600	219050270	4085	4085	4085	4085	0
41	20230922	191500	219050270	4085	4085	4085	4085	0
42	20230922	191400	219050270	4085	4085	4085	4085	0
43	20230922	191300	219050270	4085	4085	4085	4085	0
44	20230922	191200	219050270	4085	4085	4085	4085	0
45	20230922	191100	219050270	4085	4085	4085	4085	0
46	20230922	191000	219050270	4085	4085	4085	4085	0
47	20230922	190900	219050270	4085	4085	4085	4085	0
48	20230922	190800	219050270	4085	4085	4085	4085	0
49	20230922	190700	219050270	4085	4085	4085	4085	0
50	20230922	190600	219050270	4085	4085	4085	4085	0
51	20230922	190500	219050270	4085	4085	4085	4085	0
52	20230922	190400	219050270	4085	4085	4085	4085	0
53	20230922	190300	219050270	4085	4085	4085	4085	0
54	20230922	190200	219050270	4085	4085	4085	4085	0
55	20230922	190100	219050270	4085	4085	4085	4085	0
56	20230922	190000	219050270	4085	4085	4085	4085	0
57	20230922	185900	219050270	4085	4085	4085	4085	0
58	20230922	185800	219050270	4085	4085	4085	4085	0
59	20230922	185700	219050270	4085	4085	4085	4085	0
60	20230922	185600	219050270	4085	4085	4085	4085	0
61	20230922	185500	219050270	4085	4085	4085	4085	0
62	20230922	185400	219050270	4085	4085	4085	4085	593
63	20230922	185300	219050270	4085	4085	4085	4085	0
64	20230922	185200	219050270	4085	4085	4085	4085	0
65	20230922	185100	219050270	4085	4085	4085	4085	0
66	20230922	185000	219050270	4085	4085	4085	4085	0
67	20230922	184900	219050270	4085	4085	4085	4085	0
68	20230922	184800	219050270	4085	4085	4085	4085	0
69	20230922	184700	219050270	4085	4085	4085	4085	0
70	20230922	184600	219050270	4085	4085	4085	4085	0
71	20230922	184500	219050270	4085	4085	4085	4085	0
72	20230922	184400	219050270	4085	4085	4085	4085	0
73	20230922	184300	219050270	4085	4085	4085	4085	0
74	20230922	184200	219050270	4085	4085	4085	4085	0
75	20230922	184100	219050270	4085	4085	4085	4085	0
76	20230922	184000	219050270	4085	4085	4085	4085	0
77	20230922	183900	219050270	4085	4085	4085	4085	0
78	20230922	183800	219050270	4085	4085	4085	4085	0
79	20230922	183700	219050270	4085	4085	4085	4085	0
80	20230922	183600	219050270	4085	4085	4085	4085	0
81	20230922	183500	219050270	4085	4085	4085	4085	0
82	20230922	183400	219050270	4085	4085	4085	4085	0
83	20230922	183300	219050270	4085	4085	4085	4085	0
84	20230922	183200	219050270	4085	4085	4085	4085	0
85	20230922	183100	219050270	4085	4085	4085	4085	0
86	20230922	183000	219050270	4085	4085	4085	4085	0
87	20230922	182900	219050270	4085	4085	4085	4085	0
88	20230922	182800	219050270	4085	4085	4085	4085	0
89	20230922	182700	219050270	4085	4085	4085	4085	0
90	20230922	182600	219050270	4085	4085	4085	4085	0
91	20230922	182500	219050270	4085	4085	4085	4085	0
92	20230922	182400	219050270	4085	4085	4085	4085	593
93	20230922	182300	219050270	4085	4085	4085	4085	0
94	20230922	182200	219050270	4085	4085	4085	4085	0
95	20230922	182100	219050270	4085	4085	4085	4085	0
96	20230922	182000	219050270	4085	4085	4085	4085	0
97	20230922	181900	219050270	4085	4085	4085	4085	0
98	20230922	181800	219050270	4085	4085	4085	4085	0
99	20230922	181700	219050270	4085	4085	4085	4085	0
100	20230922	181600	219050270	4085	4085	4085	4085	0
101	20230922	181500	219050270	4085	4085	4085	4085	0
102	20230922	181400	219050270	4085	4085	4085	4085	0
103	20230922	181300	219050270	4085	4085	4085	4085	0
104	20230922	181200	219050270	4085	4085	4085	4085	0
105	20230922	181100	219050270	4085	4085	4085	4085	0
106	20230922	181000	219050270	4085	4085	4085	4085	0
107	20230922	180900	219050270	4085	4085	4085	4085	0
108	20230922	180800	219050270	4085	4085	4085	4085	0
109	20230922	180700	219050270	4085	4085	4085	4085	0
110	20230922	180600	219050270	4085	4085	4085	4085	0
111	20230922	180500	219050270	4085	4085	4085	4085	0
112	20230922	180400	219050270	4085	4085	4085	4085	0
113	20230922	180300	219050270	4085	4085	4085	4085	0
114	20230922	180200	219050270	4085	4085	4085	4085	0
115	20230922	180100	219050270	4085	4085	4085	4085	0
116	20230922	180000	219050270	4085	4085	4085	4085	0
117	20230922	175900	219050270	4085	4085	4085	4085	0
118	20230922	175800	219050270	4085	4085	4085	4085	0
119	20230922	175700	219050270	4085	4085	4085	4085	0
120	20230922	175600	219050270	4085	4085	4085	4085	0
121	20230922	175500	219050270	4085	4085	4085	4085	0
122	20230922	175400	219050270	4085	4085	4085	4085	593
123	20230922	175300	219050270	4085	4085	4085	4085	0
124	20230922	175200	219050270	4085	4085	4085	4085	0
125	20230922	175100	219050270	4085	4085	4085	4085	0
126	20230922	175000	219050270	4085	4085	4085	4085	0
127	20230922	174900	219050270	4085	4085	4085	4085	0
128	20230922	174800	219050270	4085	4085	4085	4085	0
129	20230922	174700	219050270	4085	4085	4085	4085	0
130	20230922	174600	219050270	4085	4085	4085	4085	0
131	20230922	174500	219050270	4085	4085	4085	4085	0
132	20230922	174400	219050270	4085	4085	4085	4085	0
133	20230922	174300	219050270	4085	4085	4085	4085	0
134	20230922	174200	219050270	4085	4085	4085	4085	0
135	20230922	174100	219050270	4085	4085	4085	4085	0
136	20230922	174000	219050270	4085	4085	4085	4085	0
137	20230922	173900	219050270	4085	4085	4085	4085	0
138	20230922	173800	219050270	4085	4085	4085	4085	0
139	20230922	173700	219050270	4085	4085	4085	4085	0
140	20230922	173600	219050270	4085	4085	4085	4085	0
141	20230922	173500	219050270	4085	4085	4085	4085	0
142	20230922	173400	219050270	4085	4085	4085	4085	0
143	20230922	173300	219050270	4085	4085	4085	4085	0
144	20230922	173200	219050270	4085	4085	4085	4085	0
145	20230922	173100	219050270	4085	4085	4085	4085	0
146	20230922	173000	219050270	4085	4085	4085	4085	0
147	20230922	172900	219050270	4085	4085	4085	4085	0
148	20230922	172800	219050270	4085	4085	4085	4085	0
149	20230922	172700	219050270	4085	4085	4085	4085	0
150	20230922	172600	219050270	4085	4085	4085	4085	0
151	20230922	172500	219050270	4085	4085	4085	4085	0
152	20230922	172400	219050270	4085	4085	4085	4085	593
153	20230922	172300	219050270	4085	4085	4085	4085	0
154	20230922	172200	219050270	4085	4085	4085	4085	0
155	20230922	172100	219050270	4085	4085	4085	4085	0
156	20230922	172000	219050270	4085	4085	4085	4085	0
157	20230922	171900	219050270	4085	4085	4085	4085	0
158	20230922	171800	219050270	4085	4085	4085	4085	0
159	20230922	171700	219050270	4085	4085	4085	4085	0
160	20230922	171600	219050270	4085	4085	4085	4085	0
161	20230922	171500	219050270	4085	4085	4085	4085	0
162	20230922	171400	219050270	4085	4085	4085	4085	0
163	20230922	171300	219050270	4085	4085	4085	4085	0
164	20230922	171200	219050270	4085	4085	4085	4085	0
165	20230922	171100	219050270	4085	4085	4085	4085	0
166	20230922	171000	219050270	4085	4085	4085	4085	0
167	20230922	170900	219050270	4085	4085	4085	4085	0
168	20230922	170800	219050270	4085	4085	4085	4085	0
169	20230922	170700	219050270	4085	4085	4085	4085	0
170	20230922	170600	219050270	4085	4085	4085	4085	0
171	20230922	170500	219050270	4085	4085	4085	4085	0
172	20230922	170400	219050270	4085	4085	4085	4085	0
173	20230922	170300	219050270	4085	4085	4085	4085	0
174	20230922	170200	219050270	4085	4085	4085	4085	0
175	20230922	170100	219050270	4085	4085	4085	4085	0
176	20230922	170000	219050270	4085	4085	4085	4085	0
177	20230922	165900	219050270	4085	4085	4085	4085	0
178	20230922	165800	219050270	4085	4085	4085	4085	0
179	20230922	165700	219050270	4085	4085	4085	4085	0
180	20230922	165600	219050270	4085	4085	4085	4085	0
181	20230922	165500	219050270	4085	4085	4085	4085	0
182	20230922	165400	219050270	4085	4085	4085	4085	593
183	20230922	165300	219050270	4085	4085	4085	4085	0
184	20230922	165200	219050270	4085	4085	4085	4085	0
185	20230922	165100	219050270	4085	4085	4085	4085	0
186	20230922	165000	219050270	4085	4085	4085	4085	0
187	20230922	164900	219050270	4085	4085	4085	4085	0
188	20230922	164800	219050270	4085	4085	4085	4085	0
189	20230922	164700	219050270	4085	4085	4085	4085	0
190	20230922	164600	219050270	4085	4085	4085	4085	0
191	20230922	164500	219050270	4085	4085	4085	4085	0
192	20230922	164400	219050270	4085	4085	4085	4085	0
193	20230922	164300	219050270	4085	4085	4085	4085	0
194	20230922	164200	219050270	4085	4085	4085	4085	0
195	20230922	164100	219050270	4085	4085	4085	4085	0
196	20230922	164000	219050270	4085	4085	4085	4085	0
197	20230922	163900	219050270	4085	4085	4085	4085	0
198	20230922	163800	219050270	4085	4085	4085	4085	0
199	20230922	163700	219050270	4085	4085	4085	4085	0
200	20230922	163600	219050270	4085	4085	4085	4085	0
201	20230922	163500	219050270	4085	4085	4085	4085	0
202	20230922	163400	219050270	4085	4085	4085	4085	0
203	20230922	163300	219050270	4085	4085	4085	4085	0
204	20230922	163200	219050270	4085	4085	4085	4085	0
205	20230922	163100	219050270	4085	4085	4085	4085	0
206	20230922	163000	219050270	4085	4085	4085	4085	0
207	20230922	162900	219050270	4085	4085	4085	4085	0
208	20230922	162800	219050270	4085	4085	4085	4085	0
209	20230922	162700	219050270	4085	4085	4085	4085	0
210	20230922	162600	219050270	4085	4085	4085	4085	0
211	20230922	162500	219050270	4085	4085	4085	4085	0
212	20230922	162400	219050270	4085	4085	4085	4085	593
213	20230922	162300	219050270	4085	4085	4085	4085	0
214	20230922	162200	219050270	4085	4085	4085	4085	0
215	20230922	162100	219050270	4085	4085	4085	4085	0
216	20230922	162000	219050270	4085	4085	4085	4085	0
217	20230922	161900	219050270	4085	4085	4085	4085	0
218	20230922	161800	219050270	4085	4085	4085	4085	0
219	20230922	161700	219050270	4085	4085	4085	4085	0
220	20230922	161600	219050270	4085	4085	4085	4085	0
221	20230922	161500	219050270	4085	4085	4085	4085	0
222	20230922	161400	219050270	4085	4085	4085	4085	0
223	20230922	161300	219050270	4085	4085	4085	4085	0
224	20230922	161200	219050270	4085	4085	4085	4085	0
225	20230922	161100	219050270	4085	4085	4085	4085	0
226	20230922	161000	219050270	4085	4085	4085	4085	0
227	20230922	160900	219050270	4085	4085	4085	4085	0
228	20230922	160800	219050270	4085	4085	4085	4085	0
229	20230922	160700	219050270	4085	4085	4085	4085	0
230	20230922	160600	219050270	4085	4085	4085	4085	0
231	20230922	160500	219050270	4085	4085	4085	4085	0
232	20230922	160400	219050270	4085	4085	4085	4085	0
233	20230922	160300	219050270	4085	4085	4085	4085	0
234	20230922	160200	219050270	4085	4085	4085	4085	0
235	20230922	160100	219050270	4085	4085	4085	4085	0
236	20230922	160000	219050270	4085	4085	4085	4085	0
237	20230922	155900	219050270	4085	4085	4085	4085	0
238	20230922	155800	219050270	4085	4085	4085	4085	0
239	20230922	155700	219050270	4085	4085	4085	4085	0
240	20230922	155600	219050270	4085	4085	4085	4085	0
241	20230922	155500	219050270	4085	4085	4085	4085	0
242	20230922	155400	219050270	4085	4085	4085	4085	593
243	20230922	155300	219050270	4085	4085	4085	4085	0
244	20230922	155200	219050270	4085	4085	4085	4085	0
245	20230922	155100	219050270	4085	4085	4085	4085	0
246	20230922	155000	219050270	4085	4085	4085	4085	0
247	20230922	154900	219050270	4085	4085	4085	4085	0
248	20230922	154800	219050270	4085	4085	4085	4085	0
249	20230922	154700	219050270	4085	4085	4085	4085	0
250	20230922	154600	219050270	4085	4085	4085	4085	0
251	20230922	154500	219050270	4085	4085	4085	4085	0
252	20230922	154400	219050270	4085	4085	4085	4085	0
253	20230922	154300	219050270	4085	4085	4085	4085	0
254	20230922	154200	219050270	4085	4085	4085	4085	0
255	20230922	154100	219050270	4085	4085	4085	4085	0
256	20230922	154000	219050270	4085	4085	4085	4085	0
257	20230922	153900	219050270	4085	4085	4085	4085	0
258	20230922	153800	219050270	4085	4085	4085	4085	0
259	20230922	153700	219050270	4085	4085	4085	4085	0
260	20230922	153600	219050270	4085	4085	4085	4085	0
261	20230922	153500	219050270	4085	4085	4085	4085	0
262	20230922	153400	219050270	4085	4085	4085	4085	0
263	20230922	153300	219050270	4085	4085	4085	4085	0
264	20230922	153200	219050270	4085	4085	4085	4085	0
265	20230922	153100	219050270	4085	4085	4085	4085	0
266	20230922	153000	219050270	4085	4085	4085	4085	593
267	20230922	152900	216627865	4085	4085	4085	4085	0
268	20230922	152800	216627865	4085	4085	4085	4085	0
269	20230922	152700	216627865	4085	4085	4085	4085	0
270	20230922	152600	216627865	4085	4085	4085	4085	0
271	20230922	152500	216627865	4085	4085	4085	4085	0
272	20230922	152400	216627865	4085	4085	4085	4085	0
273	20230922	152300	216627865	4085	4085	4085	4085	0
274	20230922	152200	216627865	4085	4085	4085	4085	0
275	20230922	152100	216627865	4085	4085	4085	4085	0
276	20230922	152000	216627865	4085	4085	4085	4085	0
277	20230922	151900	216627865	4085	4090	4090	4085	383
278	20230922	151800	215063305	4090	4090	4090	4090	5
279	20230922	151700	215042855	4090	4085	4090	4085	120
280	20230922	151600	214552650	4085	4085	4085	4085	2
281	20230922	151500	214544480	4085	4085	4085	4085	1
282	20230922	151400	214540395	4085	4085	4085	4085	7
283	20230922	151300	214511800	4085	4085	4085	4080	3
284	20230922	151200	214499550	4060	4080	4085	4055	203
285	20230922	151100	213675800	4090	4080	4090	4060	4
286	20230922	151000	213659510	4080	4080	4080	4080	9
287	20230922	150900	213622790	4080	4080	4080	4080	162
288	20230922	150800	212961830	4080	4080	4080	4080	3
289	20230922	150700	212949590	4080	4080	4080	4080	2
290	20230922	150600	212941430	4080	4080	4080	4080	9
291	20230922	150500	212904710	4080	4080	4080	4080	4
292	20230922	150400	212888390	4080	4080	4080	4080	3
293	20230922	150300	212876150	4055	4080	4080	4055	504
294	20230922	150200	210832355	4080	4080	4080	4080	2
295	20230922	150100	210824195	4055	4070	4080	4055	2247
296	20230922	150000	201704265	4075	4075	4075	4075	200
297	20230922	145900	200889265	4080	4080	4080	4080	3
298	20230922	145800	200877025	4080	4080	4080	4060	34
299	20230922	145700	200738385	4080	4080	4080	4060	795
300	20230922	145600	197510395	4080	4080	4080	4075	20
301	20230922	145500	197428880	4080	4080	4080	4080	2
302	20230922	145400	197420720	4080	4080	4080	4080	13
303	20230922	145300	197367680	4080	4080	4080	4080	9
304	20230922	145200	197330960	4080	4090	4090	4080	93
305	20230922	145100	196951510	4090	4090	4090	4090	1
306	20230922	145000	196947420	4090	4085	4090	4085	198
307	20230922	144900	196138580	4090	4090	4090	4090	1
308	20230922	144800	196134490	4090	4090	4090	4090	1
309	20230922	144700	196130400	4090	4090	4090	4090	9
310	20230922	144600	196093590	4090	4090	4090	4090	0
311	20230922	144500	196093590	4090	4090	4090	4090	90
312	20230922	144400	195725490	4100	4100	4100	4100	0
313	20230922	144300	195725490	4100	4100	4100	4100	128
314	20230922	144200	195200690	4090	4100	4100	4090	7
315	20230922	144100	195172000	4100	4090	4100	4090	2
316	20230922	144000	195163810	4090	4085	4100	4085	270
317	20230922	143900	194057860	4090	4090	4090	4090	2
318	20230922	143800	194049680	4090	4090	4090	4090	7
319	20230922	143700	194021050	4090	4090	4090	4090	21
320	20230922	143600	193935160	4090	4090	4090	4090	2
321	20230922	143500	193926980	4090	4090	4090	4090	1
322	20230922	143400	193922890	4090	4095	4095	4090	168
323	20230922	143300	193235740	4095	4095	4095	4095	7
324	20230922	143200	193207075	4090	4090	4090	4090	0
325	20230922	143100	193207075	4090	4090	4090	4090	22
326	20230922	143000	193117095	4090	4095	4095	4090	20
327	20230922	142900	193035265	4095	4095	4095	4095	218
328	20230922	142800	192142555	4095	4095	4095	4095	20
329	20230922	142700	192060655	4090	4090	4090	4090	1
330	20230922	142600	192056565	4090	4090	4090	4090	248
331	20230922	142500	191042245	4090	4090	4090	4090	109
332	20230922	142400	190596435	4090	4090	4090	4090	1
333	20230922	142300	190592345	4090	4090	4090	4090	8
334	20230922	142200	190559625	4090	4090	4090	4090	108
335	20230922	142100	190117905	4090	4080	4090	4065	9
336	20230922	142000	190081240	4090	4090	4090	4065	126
337	20230922	141900	189566160	4090	4090	4090	4090	0
338	20230922	141800	189566160	4090	4090	4090	4090	0
339	20230922	141700	189566160	4090	4090	4090	4090	0
340	20230922	141600	189566160	4090	4090	4090	4060	101
341	20230922	141500	189155015	4075	4095	4095	4075	17
342	20230922	141400	189085585	4095	4095	4095	4095	3
343	20230922	141300	189073300	4095	4095	4095	4095	7
344	20230922	141200	189044635	4075	4080	4080	4075	300
345	20230922	141100	187822125	4075	4090	4090	4075	260
346	20230922	141000	186759865	4090	4090	4090	4090	16
347	20230922	140900	186694425	4095	4095	4095	4095	0
348	20230922	140800	186694425	4095	4095	4095	4095	0
349	20230922	140700	186694425	4095	4095	4095	4095	0
350	20230922	140600	186694425	4095	4095	4095	4095	416
351	20230922	140500	184990905	4095	4095	4095	4095	29
352	20230922	140400	184872150	4115	4115	4115	4115	0
353	20230922	140300	184872150	4115	4105	4115	4105	161
354	20230922	140200	184211235	4095	4095	4095	4095	0
355	20230922	140100	184211235	4095	4095	4095	4095	0
356	20230922	140000	184211235	4095	4095	4095	4095	25
357	20230922	135900	184108860	4095	4100	4100	4095	171
358	20230922	135800	183408320	4110	4110	4110	4110	20
359	20230922	135700	183326120	4100	4100	4100	4100	0
360	20230922	135600	183326120	4100	4100	4100	4100	302
361	20230922	135500	182087920	4105	4105	4105	4105	0
362	20230922	135400	182087920	4105	4105	4105	4105	8
363	20230922	135300	182055080	4105	4100	4105	4100	212
364	20230922	135200	181185870	4095	4095	4095	4095	712
365	20230922	135100	178270230	4095	4090	4095	4090	42
366	20230922	135000	178098445	4095	4085	4095	4075	664
367	20230922	134900	175382915	4085	4090	4090	4085	43
368	20230922	134800	175207245	4090	4090	4090	4090	64
369	20230922	134700	174945485	4085	4085	4085	4085	430
370	20230922	134600	173188935	4085	4085	4085	4075	18
371	20230922	134500	173115490	4085	4085	4085	4085	2
372	20230922	134400	173107320	4085	4080	4085	4080	74
373	20230922	134300	172805395	4075	4080	4080	4075	11
374	20230922	134200	172760520	4075	4085	4085	4075	11
375	20230922	134100	172715615	4085	4080	4085	4080	4
376	20230922	134000	172699285	4085	4075	4085	4075	27
377	20230922	133900	172589245	4085	4080	4085	4080	204
378	20230922	133800	171756920	4080	4080	4080	4080	109
379	20230922	133700	171312200	4080	4080	4080	4075	54
380	20230922	133600	171092130	4080	4080	4080	4080	3
381	20230922	133500	171079890	4080	4080	4080	4080	2
382	20230922	133400	171071730	4080	4080	4080	4080	11
383	20230922	133300	171026850	4080	4080	4080	4080	10
384	20230922	133200	170986050	4080	4080	4080	4080	3
385	20230922	133100	170973810	4080	4080	4080	4080	2
386	20230922	133000	170965650	4080	4060	4080	4060	18
387	20230922	132900	170892490	4085	4080	4085	4080	3
388	20230922	132800	170880245	4060	4080	4085	4060	4
389	20230922	132700	170863960	4085	4080	4085	4080	3
390	20230922	132600	170851715	4085	4085	4085	4060	17
391	20230922	132500	170782450	4085	4080	4085	4080	3
392	20230922	132400	170770205	4085	4080	4085	4080	3
393	20230922	132300	170757960	4085	4080	4085	4080	11
394	20230922	132200	170713030	4085	4085	4085	4080	10
395	20230922	132100	170672190	4085	4080	4085	4080	2
396	20230922	132000	170664025	4080	4060	4080	4060	28
397	20230922	131900	170550285	4085	4080	4085	4080	28
398	20230922	131800	170435910	4085	4085	4085	4080	10
399	20230922	131700	170395070	4085	4080	4085	4080	3
400	20230922	131600	170382825	4085	4080	4085	4080	2
401	20230922	131500	170374660	4085	4080	4085	4080	4
402	20230922	131400	170358330	4060	4085	4085	4060	11
403	20230922	131300	170313450	4085	4080	4085	4080	3
404	20230922	131200	170301205	4085	4075	4085	4060	426
405	20230922	131100	168571580	4060	4080	4085	4060	125
406	20230922	131000	168061825	4085	4075	4085	4075	15
407	20230922	130900	168000690	4080	4080	4080	4080	20
408	20230922	130800	167919090	4080	4085	4085	4080	33
409	20230922	130700	167784435	4085	4080	4085	4080	2
410	20230922	130600	167776270	4080	4085	4085	4080	23
411	20230922	130500	167682390	4085	4080	4085	4080	4
412	20230922	130400	167666065	4085	4085	4085	4085	8
413	20230922	130300	167633385	4085	4080	4085	4080	3
414	20230922	130200	167621140	4085	4070	4090	4070	1656
415	20230922	130100	160863595	4070	4070	4070	4070	4
416	20230922	130000	160847315	4060	4060	4070	4060	29
417	20230922	125900	160729555	4070	4070	4070	4070	3
418	20230922	125800	160717345	4070	4070	4070	4070	9
419	20230922	125700	160680715	4070	4070	4070	4070	4
420	20230922	125600	160664435	4070	4070	4070	4070	3
421	20230922	125500	160652225	4070	4060	4070	4060	19
422	20230922	125400	160575065	4070	4070	4070	4070	10
423	20230922	125300	160534365	4070	4070	4070	4070	3
424	20230922	125200	160522155	4070	4070	4070	4060	26
425	20230922	125100	160416565	4070	4070	4070	4070	2
426	20230922	125000	160408425	4070	4060	4070	4060	18
427	20230922	124900	160335305	4070	4070	4070	4070	3
428	20230922	124800	160323095	4070	4070	4070	4060	102
429	20230922	124700	159908955	4070	4070	4070	4070	3
430	20230922	124600	159896745	4060	4070	4070	4060	12
431	20230922	124500	159847925	4070	4060	4070	4060	32
432	20230922	124400	159717975	4070	4070	4070	4070	2
433	20230922	124300	159709835	4070	4070	4070	4070	52
434	20230922	124200	159498195	4070	4070	4070	4070	36
435	20230922	124100	159351675	4070	4070	4070	4070	3
436	20230922	124000	159339465	4070	4060	4070	4060	28
437	20230922	123900	159225755	4070	4070	4070	4070	3
438	20230922	123800	159213545	4070	4070	4070	4070	10
439	20230922	123700	159172845	4070	4070	4070	4070	2
440	20230922	123600	159164705	4070	4070	4070	4070	3
441	20230922	123500	159152495	4070	4070	4070	4060	62
442	20230922	123400	158900735	4070	4070	4070	4070	9
443	20230922	123300	158864105	4070	4070	4070	4070	53
444	20230922	123200	158648395	4060	4070	4070	4060	4
445	20230922	123100	158632135	4070	4070	4070	4060	12
446	20230922	123000	158583375	4070	4060	4070	4060	17
447	20230922	122900	158514325	4070	4060	4070	4060	525
448	20230922	122800	156382805	4065	4065	4065	4065	4
449	20230922	122700	156366545	4065	4070	4070	4065	75
450	20230922	122600	156061660	4070	4070	4070	4070	10
451	20230922	122500	156020960	4070	4070	4070	4070	3
452	20230922	122400	156008750	4060	4070	4070	4060	509
453	20230922	122300	153942120	4070	4070	4070	4070	3
454	20230922	122200	153929910	4070	4070	4070	4070	9
455	20230922	122100	153893280	4070	4070	4070	4070	3
456	20230922	122000	153881070	4070	4060	4070	4060	128
457	20230922	121900	153360360	4070	4070	4070	4070	3
458	20230922	121800	153348150	4060	4070	4070	4060	13
459	20230922	121700	153295270	4070	4065	4070	4065	7
460	20230922	121600	153266795	4070	4070	4070	4065	76
461	20230922	121500	152957840	4070	4070	4070	4065	8
462	20230922	121400	152925310	4070	4065	4070	4065	9
463	20230922	121300	152888710	4065	4070	4070	4065	166
464	20230922	121200	152213905	4070	4070	4070	4070	3
465	20230922	121100	152201695	4070	4070	4070	4070	2
466	20230922	121000	152193555	4070	4065	4070	4065	21
467	20230922	120900	152108160	4070	4065	4070	4065	18
468	20230922	120800	152034960	4070	4065	4070	4065	15
469	20230922	120700	151973970	4065	4070	4070	4065	317
470	20230922	120600	150685340	4070	4070	4070	4070	11
471	20230922	120500	150640570	4070	4070	4070	4070	5
472	20230922	120400	150620220	4065	4070	4070	4065	5
473	20230922	120300	150599880	4070	4070	4070	4070	5
474	20230922	120200	150579530	4070	4070	4070	4070	13
475	20230922	120100	150526620	4070	4070	4070	4070	3
476	20230922	120000	150514410	4070	4065	4070	4065	46
477	20230922	115900	150327315	4065	4070	4070	4065	404
478	20230922	115800	148685035	4070	4070	4070	4070	12
479	20230922	115700	148636195	4070	4070	4070	4070	12
480	20230922	115600	148587355	4070	4070	4070	4070	8
481	20230922	115500	148554795	4070	4070	4070	4070	17
482	20230922	115400	148485605	4070	4070	4070	4070	10
483	20230922	115300	148444905	4070	4070	4070	4065	215
484	20230922	115200	147570855	4070	4070	4070	4070	6
485	20230922	115100	147546435	4070	4070	4070	4065	217
486	20230922	115000	146664245	4065	4065	4070	4065	245
487	20230922	114900	145668300	4070	4065	4070	4065	312
488	20230922	114800	144400015	4065	4065	4065	4065	10
489	20230922	114700	144359365	4065	4065	4065	4065	14
490	20230922	114600	144302455	4065	4065	4065	4065	25
491	20230922	114500	144200830	4065	4065	4065	4065	13
492	20230922	114400	144147985	4065	4065	4065	4065	45
493	20230922	114300	143965060	4065	4065	4065	4065	3
494	20230922	114200	143952865	4065	4065	4065	4065	37
495	20230922	114100	143802460	4065	4065	4065	4065	19
496	20230922	114000	143725225	4065	4060	4065	4060	40
497	20230922	113900	143562755	4065	4065	4065	4065	16
498	20230922	113800	143497715	4065	4065	4065	4065	24
499	20230922	113700	143400155	4060	4065	4065	4060	457
500	20230922	113600	141544690	4060	4065	4065	4060	26
501	20230922	113500	141439050	4065	4060	4065	4060	20
502	20230922	113400	141357835	4065	4065	4065	4065	26
503	20230922	113300	141252145	4065	4065	4065	4065	4
504	20230922	113200	141235885	4065	4065	4065	4065	16
505	20230922	113100	141170845	4065	4065	4065	4065	3
506	20230922	113000	141158650	4065	4060	4065	4060	30
507	20230922	112900	141036770	4065	4065	4065	4065	11
508	20230922	112800	140992055	4065	4065	4065	4065	3
509	20230922	112700	140979860	4065	4065	4065	4060	17
510	20230922	112600	140910760	4065	4070	4070	4065	286
511	20230922	112500	139748095	4070	4065	4070	4065	44
512	20230922	112400	139569160	4070	4075	4075	4070	3
513	20230922	112300	139556940	4070	4070	4070	4070	433
514	20230922	112200	137794630	4060	4070	4070	4060	15
515	20230922	112100	137733600	4070	4070	4070	4070	17
516	20230922	112000	137664410	4070	4060	4070	4060	31
517	20230922	111900	137538500	4070	4070	4070	4070	19
518	20230922	111800	137461170	4070	4075	4075	4070	13
519	20230922	111700	137408230	4070	4070	4075	4070	33
520	20230922	111600	137273855	4070	4070	4075	4070	645
521	20230922	111500	134648690	4065	4065	4065	4065	228
522	20230922	111400	133721870	4065	4065	4065	4060	44
523	20230922	111300	133543175	4065	4065	4065	4065	12
524	20230922	111200	133494395	4065	4065	4065	4065	7
525	20230922	111100	133465940	4065	4065	4065	4065	10
526	20230922	111000	133425290	4065	4055	4065	4055	33
527	20230922	110900	133291285	4065	4065	4065	4065	6
528	20230922	110800	133266895	4065	4065	4065	4055	25
529	20230922	110700	133165300	4065	4065	4065	4065	6
530	20230922	110600	133140910	4065	4065	4065	4065	22
531	20230922	110500	133051480	4065	4065	4065	4065	3
532	20230922	110400	133039285	4065	4065	4065	4065	21
533	20230922	110300	132953920	4045	4065	4065	4045	111
534	20230922	110200	132504325	4065	4065	4065	4065	19
535	20230922	110100	132427090	4065	4065	4065	4055	11
536	20230922	110000	132382395	4065	4055	4065	4050	40
537	20230922	105900	132220175	4065	4065	4065	4065	10
538	20230922	105800	132179525	4065	4065	4065	4065	17
539	20230922	105700	132110420	4065	4065	4065	4065	12
540	20230922	105600	132061640	4050	4065	4065	4050	46
541	20230922	105500	131875275	4065	4065	4065	4065	16
542	20230922	105400	131810235	4050	4065	4065	4050	15
543	20230922	105300	131749305	4065	4065	4065	4065	18
544	20230922	105200	131676135	4065	4065	4065	4065	5
545	20230922	105100	131655810	4065	4065	4065	4045	64
546	20230922	105000	131395670	4065	4040	4065	4040	21
547	20230922	104900	131310705	4065	4065	4065	4040	213
548	20230922	104800	130449110	4065	4065	4065	4065	5
549	20230922	104700	130428785	4050	4065	4065	4050	13
550	20230922	104600	130375955	4065	4065	4065	4065	17
551	20230922	104500	130306850	4065	4065	4065	4065	13
552	20230922	104400	130254005	4065	4065	4065	4065	253
553	20230922	104300	129225560	4065	4065	4065	4065	12
554	20230922	104200	129176780	4065	4045	4065	4045	15
555	20230922	104100	129115830	4045	4065	4065	4045	969
556	20230922	104000	125192130	4065	4050	4065	4050	45
557	20230922	103900	125009635	4065	4065	4065	4065	4
558	20230922	103800	124993375	4065	4065	4065	4065	26
559	20230922	103700	124887685	4065	4065	4065	4065	3
560	20230922	103600	124875490	4065	4055	4065	4055	2156
561	20230922	103500	116121095	4040	4050	4050	4040	445
562	20230922	103400	114318855	4050	4050	4050	4040	20
563	20230922	103300	114237885	4030	4050	4050	4030	2010
564	20230922	103200	106135715	4050	4050	4050	4050	11
565	20230922	103100	106091165	4040	4050	4050	4040	59
566	20230922	103000	105852675	4050	4040	4050	4040	24
567	20230922	102900	105755615	4050	4050	4050	4050	9
568	20230922	102800	105719165	4060	4060	4060	4060	12
569	20230922	102700	105670445	4060	4060	4060	4040	311
570	20230922	102600	104413785	4040	4060	4060	4040	22
571	20230922	102500	104324525	4060	4040	4060	4040	169
572	20230922	102400	103641605	4060	4060	4060	4060	6
573	20230922	102300	103617245	4060	4040	4060	4035	33
574	20230922	102200	103483575	4040	4050	4050	4040	2088
575	20230922	102100	95028000	4050	4060	4060	4050	147
576	20230922	102000	94432570	4055	4055	4065	4050	87
577	20230922	101900	94079495	4065	4060	4065	4060	628
578	20230922	101800	91528785	4055	4060	4060	4055	374
579	20230922	101700	90011745	4060	4060	4060	4060	12
580	20230922	101600	89963025	4060	4060	4060	4060	12
581	20230922	101500	89914305	4060	4035	4060	4035	30
582	20230922	101400	89792955	4060	4035	4060	4030	22
583	20230922	101300	89703975	4035	4060	4060	4035	809
584	20230922	101200	86439385	4035	4050	4060	4030	1476
585	20230922	101100	80482155	4060	4060	4060	4050	312
586	20230922	101000	79218435	4060	4050	4060	4050	22
587	20230922	100900	79129255	4060	4060	4060	4060	9
588	20230922	100800	79092715	4060	4060	4060	4060	16
589	20230922	100700	79027755	4060	4050	4060	4045	23
590	20230922	100600	78934570	4050	4065	4065	4050	32
591	20230922	100500	78804655	4065	4050	4065	4050	38
592	20230922	100400	78650630	4050	4065	4065	4050	12
593	20230922	100300	78601880	4060	4060	4060	4060	11
594	20230922	100200	78557220	4060	4065	4065	4050	24
595	20230922	100100	78459795	4065	4065	4065	4055	468
596	20230922	100000	76561795	4065	4060	4065	4060	37
597	20230922	095900	76411520	4065	4065	4065	4065	228
598	20230922	095800	75484700	4055	4065	4065	4055	239
599	20230922	095700	74515170	4065	4070	4070	4065	10
600	20230922	095600	74474485	4060	4070	4070	4060	511
601	20230922	095500	72395795	4070	4070	4070	4070	7
602	20230922	095400	72367305	4070	4065	4070	4065	82
603	20230922	095300	72033725	4065	4070	4070	4065	234
604	20230922	095200	71082185	4070	4070	4070	4070	3
605	20230922	095100	71069975	4070	4070	4070	4070	16
606	20230922	095000	71004855	4055	4055	4070	4050	458
607	20230922	094900	69143630	4065	4070	4070	4060	145
608	20230922	094800	68554360	4070	4070	4070	4070	11
609	20230922	094700	68509590	4070	4070	4070	4070	11
610	20230922	094600	68464820	4070	4070	4070	4070	20
611	20230922	094500	68383420	4070	4070	4070	4070	10
612	20230922	094400	68342720	4070	4070	4070	4045	23
613	20230922	094300	68249210	4070	4070	4070	4070	14
614	20230922	094200	68192230	4065	4060	4065	4045	1633
615	20230922	094100	61555480	4060	4060	4060	4060	12
616	20230922	094000	61506760	4060	4045	4060	4045	44
617	20230922	093900	61328510	4060	4060	4060	4060	17
618	20230922	093800	61259490	4060	4060	4060	4060	14
619	20230922	093700	61202650	4060	4060	4060	4060	5
620	20230922	093600	61182350	4060	4060	4060	4060	73
621	20230922	093500	60885970	4060	4065	4065	4045	9
622	20230922	093400	60849420	4065	4065	4065	4045	22
623	20230922	093300	60760045	4065	4065	4065	4065	6
624	20230922	093200	60735655	4065	4065	4065	4065	18
625	20230922	093100	60662485	4060	4055	4065	4035	560
626	20230922	093000	58392420	4030	4035	4055	4030	105
627	20230922	092900	57968795	4035	4070	4070	4030	1887
628	20230922	092800	50360605	4070	4070	4070	4040	17
629	20230922	092700	50291545	4070	4075	4075	4070	10
630	20230922	092600	50250800	4075	4080	4080	4045	236
631	20230922	092500	49291455	4080	4065	4080	4065	12
632	20230922	092400	49242520	4080	4080	4080	4075	552
633	20230922	092300	46990400	4080	4075	4080	4075	8
634	20230922	092200	46957765	4075	4075	4075	4075	554
635	20230922	092100	44700215	4060	4075	4075	4060	256
636	20230922	092000	43660630	4075	4060	4075	4060	34
637	20230922	091900	43522470	4070	4065	4075	4060	92
638	20230922	091800	43148440	4065	4065	4065	4055	200
639	20230922	091700	42335595	4060	4055	4065	4055	55
640	20230922	091600	42112275	4050	4055	4060	4035	624
641	20230922	091500	39587615	4060	4065	4070	4060	79
642	20230922	091400	39266855	4065	4075	4075	4045	18
643	20230922	091300	39193595	4075	4065	4075	4065	64
644	20230922	091200	38933360	4050	4055	4060	4050	314
645	20230922	091100	37660410	4050	4030	4050	4030	1507
646	20230922	091000	31581925	4030	4045	4045	4030	230
647	20230922	090900	30651605	4030	4045	4045	4030	78
648	20230922	090800	30336840	4035	4040	4050	4035	354
649	20230922	090700	28906820	4040	4050	4050	4040	536
650	20230922	090600	26741250	4040	4040	4050	4040	1174
651	20230922	090500	21998210	4040	4065	4070	4040	1960
652	20230922	090400	14070070	4070	4070	4070	4070	105
653	20230922	090300	13642720	4070	4065	4070	4045	6
654	20230922	090200	13618365	4045	4075	4075	4045	16
655	20230922	090100	13553505	4045	4080	4080	4045	7
656	20230922	090000	13525085	4080	4055	4080	4050	3334