KissMeData/086060/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194300	194783590	4085	4085	4085	4085	171
3	20230925	194200	194783590	4085	4085	4085	4085	0
4	20230925	194100	194783590	4085	4085	4085	4085	0
5	20230925	194000	194783590	4085	4085	4085	4085	0
6	20230925	193900	194783590	4085	4085	4085	4085	0
7	20230925	193800	194783590	4085	4085	4085	4085	0
8	20230925	193700	194783590	4085	4085	4085	4085	0
9	20230925	193600	194783590	4085	4085	4085	4085	0
10	20230925	193500	194783590	4085	4085	4085	4085	0
11	20230925	193400	194783590	4085	4085	4085	4085	0
12	20230925	193300	194783590	4085	4085	4085	4085	0
13	20230925	193200	194783590	4085	4085	4085	4085	0
14	20230925	193100	194783590	4085	4085	4085	4085	0
15	20230925	193000	194783590	4085	4085	4085	4085	0
16	20230925	192900	194783590	4085	4085	4085	4085	0
17	20230925	192800	194783590	4085	4085	4085	4085	0
18	20230925	192700	194783590	4085	4085	4085	4085	0
19	20230925	192600	194783590	4085	4085	4085	4085	0
20	20230925	192500	194783590	4085	4085	4085	4085	0
21	20230925	192400	194783590	4085	4085	4085	4085	0
22	20230925	192300	194783590	4085	4085	4085	4085	0
23	20230925	192200	194783590	4085	4085	4085	4085	0
24	20230925	192100	194783590	4085	4085	4085	4085	0
25	20230925	192000	194783590	4085	4085	4085	4085	0
26	20230925	191900	194783590	4085	4085	4085	4085	0
27	20230925	191800	194783590	4085	4085	4085	4085	0
28	20230925	191700	194783590	4085	4085	4085	4085	0
29	20230925	191600	194783590	4085	4085	4085	4085	0
30	20230925	191500	194783590	4085	4085	4085	4085	0
31	20230925	191400	194783590	4085	4085	4085	4085	0
32	20230925	191300	194783590	4085	4085	4085	4085	171
33	20230925	191200	194783590	4085	4085	4085	4085	0
34	20230925	191100	194783590	4085	4085	4085	4085	0
35	20230925	191000	194783590	4085	4085	4085	4085	0
36	20230925	190900	194783590	4085	4085	4085	4085	0
37	20230925	190800	194783590	4085	4085	4085	4085	0
38	20230925	190700	194783590	4085	4085	4085	4085	0
39	20230925	190600	194783590	4085	4085	4085	4085	0
40	20230925	190500	194783590	4085	4085	4085	4085	0
41	20230925	190400	194783590	4085	4085	4085	4085	0
42	20230925	190300	194783590	4085	4085	4085	4085	0
43	20230925	190200	194783590	4085	4085	4085	4085	0
44	20230925	190100	194783590	4085	4085	4085	4085	0
45	20230925	190000	194783590	4085	4085	4085	4085	0
46	20230925	185900	194783590	4085	4085	4085	4085	0
47	20230925	185800	194783590	4085	4085	4085	4085	0
48	20230925	185700	194783590	4085	4085	4085	4085	0
49	20230925	185600	194783590	4085	4085	4085	4085	0
50	20230925	185500	194783590	4085	4085	4085	4085	0
51	20230925	185400	194783590	4085	4085	4085	4085	0
52	20230925	185300	194783590	4085	4085	4085	4085	0
53	20230925	185200	194783590	4085	4085	4085	4085	0
54	20230925	185100	194783590	4085	4085	4085	4085	0
55	20230925	185000	194783590	4085	4085	4085	4085	0
56	20230925	184900	194783590	4085	4085	4085	4085	0
57	20230925	184800	194783590	4085	4085	4085	4085	0
58	20230925	184700	194783590	4085	4085	4085	4085	0
59	20230925	184600	194783590	4085	4085	4085	4085	0
60	20230925	184500	194783590	4085	4085	4085	4085	0
61	20230925	184400	194783590	4085	4085	4085	4085	0
62	20230925	184300	194783590	4085	4085	4085	4085	171
63	20230925	184200	194783590	4085	4085	4085	4085	0
64	20230925	184100	194783590	4085	4085	4085	4085	0
65	20230925	184000	194783590	4085	4085	4085	4085	0
66	20230925	183900	194783590	4085	4085	4085	4085	0
67	20230925	183800	194783590	4085	4085	4085	4085	0
68	20230925	183700	194783590	4085	4085	4085	4085	0
69	20230925	183600	194783590	4085	4085	4085	4085	0
70	20230925	183500	194783590	4085	4085	4085	4085	0
71	20230925	183400	194783590	4085	4085	4085	4085	0
72	20230925	183300	194783590	4085	4085	4085	4085	0
73	20230925	183200	194783590	4085	4085	4085	4085	0
74	20230925	183100	194783590	4085	4085	4085	4085	0
75	20230925	183000	194783590	4085	4085	4085	4085	0
76	20230925	182900	194783590	4085	4085	4085	4085	0
77	20230925	182800	194783590	4085	4085	4085	4085	0
78	20230925	182700	194783590	4085	4085	4085	4085	0
79	20230925	182600	194783590	4085	4085	4085	4085	0
80	20230925	182500	194783590	4085	4085	4085	4085	0
81	20230925	182400	194783590	4085	4085	4085	4085	0
82	20230925	182300	194783590	4085	4085	4085	4085	0
83	20230925	182200	194783590	4085	4085	4085	4085	0
84	20230925	182100	194783590	4085	4085	4085	4085	0
85	20230925	182000	194783590	4085	4085	4085	4085	0
86	20230925	181900	194783590	4085	4085	4085	4085	0
87	20230925	181800	194783590	4085	4085	4085	4085	0
88	20230925	181700	194783590	4085	4085	4085	4085	0
89	20230925	181600	194783590	4085	4085	4085	4085	0
90	20230925	181500	194783590	4085	4085	4085	4085	0
91	20230925	181400	194783590	4085	4085	4085	4085	0
92	20230925	181300	194783590	4085	4085	4085	4085	171
93	20230925	181200	194783590	4085	4085	4085	4085	0
94	20230925	181100	194783590	4085	4085	4085	4085	0
95	20230925	181000	194783590	4085	4085	4085	4085	0
96	20230925	180900	194783590	4085	4085	4085	4085	0
97	20230925	180800	194783590	4085	4085	4085	4085	0
98	20230925	180700	194783590	4085	4085	4085	4085	0
99	20230925	180600	194783590	4085	4085	4085	4085	0
100	20230925	180500	194783590	4085	4085	4085	4085	0
101	20230925	180400	194783590	4085	4085	4085	4085	0
102	20230925	180300	194783590	4085	4085	4085	4085	0
103	20230925	180200	194783590	4085	4085	4085	4085	0
104	20230925	180100	194783590	4085	4085	4085	4085	0
105	20230925	180000	194783590	4085	4085	4085	4085	0
106	20230925	175900	194783590	4085	4085	4085	4085	0
107	20230925	175800	194783590	4085	4085	4085	4085	0
108	20230925	175700	194783590	4085	4085	4085	4085	0
109	20230925	175600	194783590	4085	4085	4085	4085	0
110	20230925	175500	194783590	4085	4085	4085	4085	0
111	20230925	175400	194783590	4085	4085	4085	4085	0
112	20230925	175300	194783590	4085	4085	4085	4085	0
113	20230925	175200	194783590	4085	4085	4085	4085	0
114	20230925	175100	194783590	4085	4085	4085	4085	0
115	20230925	175000	194783590	4085	4085	4085	4085	0
116	20230925	174900	194783590	4085	4085	4085	4085	0
117	20230925	174800	194783590	4085	4085	4085	4085	0
118	20230925	174700	194783590	4085	4085	4085	4085	0
119	20230925	174600	194783590	4085	4085	4085	4085	0
120	20230925	174500	194783590	4085	4085	4085	4085	0
121	20230925	174400	194783590	4085	4085	4085	4085	0
122	20230925	174300	194783590	4085	4085	4085	4085	171
123	20230925	174200	194783590	4085	4085	4085	4085	0
124	20230925	174100	194783590	4085	4085	4085	4085	0
125	20230925	174000	194783590	4085	4085	4085	4085	0
126	20230925	173900	194783590	4085	4085	4085	4085	0
127	20230925	173800	194783590	4085	4085	4085	4085	0
128	20230925	173700	194783590	4085	4085	4085	4085	0
129	20230925	173600	194783590	4085	4085	4085	4085	0
130	20230925	173500	194783590	4085	4085	4085	4085	0
131	20230925	173400	194783590	4085	4085	4085	4085	0
132	20230925	173300	194783590	4085	4085	4085	4085	0
133	20230925	173200	194783590	4085	4085	4085	4085	0
134	20230925	173100	194783590	4085	4085	4085	4085	0
135	20230925	173000	194783590	4085	4085	4085	4085	0
136	20230925	172900	194783590	4085	4085	4085	4085	0
137	20230925	172800	194783590	4085	4085	4085	4085	0
138	20230925	172700	194783590	4085	4085	4085	4085	0
139	20230925	172600	194783590	4085	4085	4085	4085	0
140	20230925	172500	194783590	4085	4085	4085	4085	0
141	20230925	172400	194783590	4085	4085	4085	4085	0
142	20230925	172300	194783590	4085	4085	4085	4085	0
143	20230925	172200	194783590	4085	4085	4085	4085	0
144	20230925	172100	194783590	4085	4085	4085	4085	0
145	20230925	172000	194783590	4085	4085	4085	4085	0
146	20230925	171900	194783590	4085	4085	4085	4085	0
147	20230925	171800	194783590	4085	4085	4085	4085	0
148	20230925	171700	194783590	4085	4085	4085	4085	0
149	20230925	171600	194783590	4085	4085	4085	4085	0
150	20230925	171500	194783590	4085	4085	4085	4085	0
151	20230925	171400	194783590	4085	4085	4085	4085	0
152	20230925	171300	194783590	4085	4085	4085	4085	171
153	20230925	171200	194783590	4085	4085	4085	4085	0
154	20230925	171100	194783590	4085	4085	4085	4085	0
155	20230925	171000	194783590	4085	4085	4085	4085	0
156	20230925	170900	194783590	4085	4085	4085	4085	0
157	20230925	170800	194783590	4085	4085	4085	4085	0
158	20230925	170700	194783590	4085	4085	4085	4085	0
159	20230925	170600	194783590	4085	4085	4085	4085	0
160	20230925	170500	194783590	4085	4085	4085	4085	0
161	20230925	170400	194783590	4085	4085	4085	4085	0
162	20230925	170300	194783590	4085	4085	4085	4085	0
163	20230925	170200	194783590	4085	4085	4085	4085	0
164	20230925	170100	194783590	4085	4085	4085	4085	0
165	20230925	170000	194783590	4085	4085	4085	4085	0
166	20230925	165900	194783590	4085	4085	4085	4085	0
167	20230925	165800	194783590	4085	4085	4085	4085	0
168	20230925	165700	194783590	4085	4085	4085	4085	0
169	20230925	165600	194783590	4085	4085	4085	4085	0
170	20230925	165500	194783590	4085	4085	4085	4085	0
171	20230925	165400	194783590	4085	4085	4085	4085	0
172	20230925	165300	194783590	4085	4085	4085	4085	0
173	20230925	165200	194783590	4085	4085	4085	4085	0
174	20230925	165100	194783590	4085	4085	4085	4085	0
175	20230925	165000	194783590	4085	4085	4085	4085	0
176	20230925	164900	194783590	4085	4085	4085	4085	0
177	20230925	164800	194783590	4085	4085	4085	4085	0
178	20230925	164700	194783590	4085	4085	4085	4085	0
179	20230925	164600	194783590	4085	4085	4085	4085	0
180	20230925	164500	194783590	4085	4085	4085	4085	0
181	20230925	164400	194783590	4085	4085	4085	4085	0
182	20230925	164300	194783590	4085	4085	4085	4085	171
183	20230925	164200	194783590	4085	4085	4085	4085	0
184	20230925	164100	194783590	4085	4085	4085	4085	0
185	20230925	164000	194783590	4085	4085	4085	4085	0
186	20230925	163900	194783590	4085	4085	4085	4085	0
187	20230925	163800	194783590	4085	4085	4085	4085	0
188	20230925	163700	194783590	4085	4085	4085	4085	0
189	20230925	163600	194783590	4085	4085	4085	4085	0
190	20230925	163500	194783590	4085	4085	4085	4085	0
191	20230925	163400	194783590	4085	4085	4085	4085	0
192	20230925	163300	194783590	4085	4085	4085	4085	0
193	20230925	163200	194783590	4085	4085	4085	4085	0
194	20230925	163100	194783590	4085	4085	4085	4085	0
195	20230925	163000	194783590	4085	4085	4085	4085	0
196	20230925	162900	194783590	4085	4085	4085	4085	0
197	20230925	162800	194783590	4085	4085	4085	4085	0
198	20230925	162700	194783590	4085	4085	4085	4085	0
199	20230925	162600	194783590	4085	4085	4085	4085	0
200	20230925	162500	194783590	4085	4085	4085	4085	0
201	20230925	162400	194783590	4085	4085	4085	4085	0
202	20230925	162300	194783590	4085	4085	4085	4085	0
203	20230925	162200	194783590	4085	4085	4085	4085	0
204	20230925	162100	194783590	4085	4085	4085	4085	0
205	20230925	162000	194783590	4085	4085	4085	4085	0
206	20230925	161900	194783590	4085	4085	4085	4085	0
207	20230925	161800	194783590	4085	4085	4085	4085	0
208	20230925	161700	194783590	4085	4085	4085	4085	0
209	20230925	161600	194783590	4085	4085	4085	4085	0
210	20230925	161500	194783590	4085	4085	4085	4085	0
211	20230925	161400	194783590	4085	4085	4085	4085	0
212	20230925	161300	194783590	4085	4085	4085	4085	171
213	20230925	161200	194783590	4085	4085	4085	4085	0
214	20230925	161100	194783590	4085	4085	4085	4085	0
215	20230925	161000	194783590	4085	4085	4085	4085	0
216	20230925	160900	194783590	4085	4085	4085	4085	0
217	20230925	160800	194783590	4085	4085	4085	4085	0
218	20230925	160700	194783590	4085	4085	4085	4085	0
219	20230925	160600	194783590	4085	4085	4085	4085	0
220	20230925	160500	194783590	4085	4085	4085	4085	0
221	20230925	160400	194783590	4085	4085	4085	4085	0
222	20230925	160300	194783590	4085	4085	4085	4085	0
223	20230925	160200	194783590	4085	4085	4085	4085	0
224	20230925	160100	194783590	4085	4085	4085	4085	0
225	20230925	160000	194783590	4085	4085	4085	4085	0
226	20230925	155900	194783590	4085	4085	4085	4085	0
227	20230925	155800	194783590	4085	4085	4085	4085	0
228	20230925	155700	194783590	4085	4085	4085	4085	0
229	20230925	155600	194783590	4085	4085	4085	4085	0
230	20230925	155500	194783590	4085	4085	4085	4085	0
231	20230925	155400	194783590	4085	4085	4085	4085	0
232	20230925	155300	194783590	4085	4085	4085	4085	0
233	20230925	155200	194783590	4085	4085	4085	4085	0
234	20230925	155100	194783590	4085	4085	4085	4085	0
235	20230925	155000	194783590	4085	4085	4085	4085	0
236	20230925	154900	194783590	4085	4085	4085	4085	0
237	20230925	154800	194783590	4085	4085	4085	4085	0
238	20230925	154700	194783590	4085	4085	4085	4085	0
239	20230925	154600	194783590	4085	4085	4085	4085	0
240	20230925	154500	194783590	4085	4085	4085	4085	0
241	20230925	154400	194783590	4085	4085	4085	4085	0
242	20230925	154300	194783590	4085	4085	4085	4085	171
243	20230925	154200	194783590	4085	4085	4085	4085	0
244	20230925	154100	194783590	4085	4085	4085	4085	0
245	20230925	154000	194783590	4085	4085	4085	4085	0
246	20230925	153900	194783590	4085	4085	4085	4085	0
247	20230925	153800	194783590	4085	4085	4085	4085	0
248	20230925	153700	194783590	4085	4085	4085	4085	0
249	20230925	153600	194783590	4085	4085	4085	4085	0
250	20230925	153500	194783590	4085	4085	4085	4085	0
251	20230925	153400	194783590	4085	4085	4085	4085	0
252	20230925	153300	194783590	4085	4085	4085	4085	0
253	20230925	153200	194783590	4085	4085	4085	4085	0
254	20230925	153100	194783590	4085	4085	4085	4085	0
255	20230925	153000	194783590	4085	4085	4085	4085	171
256	20230925	152900	194085055	4085	4085	4085	4085	0
257	20230925	152800	194085055	4085	4085	4085	4085	0
258	20230925	152700	194085055	4085	4085	4085	4085	0
259	20230925	152600	194085055	4085	4085	4085	4085	0
260	20230925	152500	194085055	4085	4085	4085	4085	0
261	20230925	152400	194085055	4085	4085	4085	4085	0
262	20230925	152300	194085055	4085	4085	4085	4085	0
263	20230925	152200	194085055	4085	4085	4085	4085	0
264	20230925	152100	194085055	4085	4085	4085	4085	0
265	20230925	152000	194085055	4085	4085	4085	4085	0
266	20230925	151900	194085055	4085	4085	4085	4085	2
267	20230925	151800	194076885	4085	4085	4085	4085	0
268	20230925	151700	194076885	4085	4085	4085	4085	13
269	20230925	151600	194023780	4085	4085	4085	4085	1
270	20230925	151500	194019695	4085	4085	4085	4085	0
271	20230925	151400	194019695	4085	4085	4085	4085	2
272	20230925	151300	194011525	4075	4075	4085	4075	6
273	20230925	151200	193987065	4075	4075	4075	4075	0
274	20230925	151100	193987065	4075	4085	4085	4075	401
275	20230925	151000	192352980	4085	4080	4085	4080	301
276	20230925	150900	191124895	4080	4080	4080	4080	43
277	20230925	150800	190949455	4085	4085	4085	4085	1
278	20230925	150700	190945370	4085	4085	4085	4085	1
279	20230925	150600	190941285	4085	4085	4085	4085	4
280	20230925	150500	190924945	4085	4085	4085	4085	1
281	20230925	150400	190920860	4085	4085	4085	4085	34
282	20230925	150300	190781970	4085	4085	4085	4085	0
283	20230925	150200	190781970	4085	4085	4085	4085	0
284	20230925	150100	190781970	4085	4085	4085	4085	0
285	20230925	150000	190781970	4085	4085	4085	4085	0
286	20230925	145900	190781970	4085	4085	4085	4085	4
287	20230925	145800	190765630	4090	4090	4090	4090	20
288	20230925	145700	190683830	4080	4080	4080	4080	0
289	20230925	145600	190683830	4080	4080	4080	4080	0
290	20230925	145500	190683830	4080	4080	4080	4080	0
291	20230925	145400	190683830	4080	4085	4085	4080	222
292	20230925	145300	189778060	4090	4090	4090	4090	0
293	20230925	145200	189778060	4090	4090	4090	4090	1
294	20230925	145100	189773970	4080	4080	4080	4080	0
295	20230925	145000	189773970	4080	4085	4085	4080	20
296	20230925	144900	189692360	4080	4080	4080	4080	0
297	20230925	144800	189692360	4080	4085	4085	4080	250
298	20230925	144700	188672350	4085	4085	4085	4085	120
299	20230925	144600	188182150	4085	4085	4085	4085	0
300	20230925	144500	188182150	4085	4090	4090	4085	2
301	20230925	144400	188173975	4085	4085	4085	4085	0
302	20230925	144300	188173975	4085	4085	4085	4085	30
303	20230925	144200	188051425	4085	4085	4085	4085	0
304	20230925	144100	188051425	4085	4085	4085	4085	95
305	20230925	144000	187663350	4090	4090	4090	4090	5
306	20230925	143900	187642900	4090	4090	4090	4090	0
307	20230925	143800	187642900	4090	4090	4090	4090	0
308	20230925	143700	187642900	4090	4090	4090	4090	337
309	20230925	143600	186264570	4100	4100	4100	4100	0
310	20230925	143500	186264570	4100	4100	4100	4100	0
311	20230925	143400	186264570	4100	4100	4100	4100	0
312	20230925	143300	186264570	4100	4100	4100	4100	5
313	20230925	143200	186244070	4100	4100	4100	4100	10
314	20230925	143100	186203070	4100	4100	4100	4100	0
315	20230925	143000	186203070	4100	4100	4100	4100	0
316	20230925	142900	186203070	4100	4100	4100	4100	57
317	20230925	142800	185969370	4100	4100	4100	4100	20
318	20230925	142700	185887370	4100	4100	4100	4100	0
319	20230925	142600	185887370	4100	4090	4100	4090	7
320	20230925	142500	185858690	4100	4100	4100	4100	0
321	20230925	142400	185858690	4100	4100	4100	4100	0
322	20230925	142300	185858690	4100	4100	4100	4100	33
323	20230925	142200	185723390	4100	4100	4100	4100	0
324	20230925	142100	185723390	4100	4100	4100	4100	0
325	20230925	142000	185723390	4100	4100	4100	4100	10
326	20230925	141900	185682390	4100	4100	4100	4100	0
327	20230925	141800	185682390	4100	4100	4100	4100	0
328	20230925	141700	185682390	4100	4100	4100	4100	0
329	20230925	141600	185682390	4100	4100	4100	4100	0
330	20230925	141500	185682390	4100	4100	4100	4100	0
331	20230925	141400	185682390	4100	4100	4100	4100	0
332	20230925	141300	185682390	4100	4100	4100	4100	0
333	20230925	141200	185682390	4100	4100	4100	4100	5
334	20230925	141100	185661890	4100	4100	4100	4100	0
335	20230925	141000	185661890	4100	4100	4100	4100	0
336	20230925	140900	185661890	4100	4100	4100	4100	0
337	20230925	140800	185661890	4100	4100	4100	4100	0
338	20230925	140700	185661890	4100	4100	4100	4100	0
339	20230925	140600	185661890	4100	4100	4100	4100	1
340	20230925	140500	185657790	4100	4100	4100	4100	0
341	20230925	140400	185657790	4100	4100	4100	4100	0
342	20230925	140300	185657790	4100	4100	4100	4100	1
343	20230925	140200	185653690	4085	4085	4085	4085	0
344	20230925	140100	185653690	4085	4095	4095	4085	241
345	20230925	140000	184669195	4105	4105	4105	4105	0
346	20230925	135900	184669195	4105	4100	4105	4100	200
347	20230925	135800	183848695	4100	4100	4100	4100	27
348	20230925	135700	183737995	4085	4085	4085	4085	1
349	20230925	135600	183733910	4110	4110	4110	4110	0
350	20230925	135500	183733910	4110	4105	4110	4105	121
351	20230925	135400	183236610	4110	4110	4110	4110	0
352	20230925	135300	183236610	4110	4110	4110	4110	0
353	20230925	135200	183236610	4110	4110	4110	4110	0
354	20230925	135100	183236610	4110	4100	4110	4100	6
355	20230925	135000	183211975	4090	4090	4090	4090	289
356	20230925	134900	182029965	4085	4090	4090	4085	2
357	20230925	134800	182021790	4095	4095	4095	4095	1
358	20230925	134700	182017695	4095	4090	4095	4085	152
359	20230925	134600	181396015	4085	4085	4085	4085	1
360	20230925	134500	181391930	4090	4080	4090	4080	700
361	20230925	134400	178529330	4080	4075	4080	4075	7
362	20230925	134300	178500775	4075	4075	4075	4075	1
363	20230925	134200	178496700	4075	4075	4075	4075	0
364	20230925	134100	178496700	4075	4065	4075	4065	322
365	20230925	134000	177186350	4070	4070	4070	4070	2
366	20230925	133900	177178210	4060	4060	4060	4060	0
367	20230925	133800	177178210	4060	4060	4060	4060	1
368	20230925	133700	177174150	4060	4060	4060	4060	1
369	20230925	133600	177170090	4060	4060	4060	4060	1
370	20230925	133500	177166030	4055	4070	4070	4055	44
371	20230925	133400	176987580	4070	4070	4070	4070	0
372	20230925	133300	176987580	4070	4070	4070	4070	2
373	20230925	133200	176979440	4070	4070	4070	4070	1
374	20230925	133100	176975370	4070	4070	4070	4070	0
375	20230925	133000	176975370	4070	4060	4070	4055	118
376	20230925	132900	176496770	4070	4070	4070	4070	1
377	20230925	132800	176492700	4070	4070	4070	4070	0
378	20230925	132700	176492700	4070	4070	4070	4070	1
379	20230925	132600	176488630	4070	4070	4070	4070	1
380	20230925	132500	176484560	4070	4070	4070	4070	0
381	20230925	132400	176484560	4070	4070	4070	4070	1
382	20230925	132300	176480490	4070	4070	4070	4070	1
383	20230925	132200	176476420	4070	4070	4070	4070	0
384	20230925	132100	176476420	4070	4070	4070	4070	1
385	20230925	132000	176472350	4070	4070	4070	4070	1
386	20230925	131900	176468280	4065	4065	4065	4065	0
387	20230925	131800	176468280	4065	4045	4065	4045	2
388	20230925	131700	176460170	4070	4070	4070	4070	0
389	20230925	131600	176460170	4070	4060	4070	4060	106
390	20230925	131500	176029730	4060	4050	4060	4045	612
391	20230925	131400	173551075	4055	4075	4075	4055	507
392	20230925	131300	171495050	4075	4075	4075	4075	1
393	20230925	131200	171490975	4075	4075	4075	4075	1
394	20230925	131100	171486900	4055	4075	4075	4055	2
395	20230925	131000	171478770	4075	4075	4075	4075	8
396	20230925	130900	171446170	4075	4075	4075	4075	1
397	20230925	130800	171442095	4075	4075	4075	4075	0
398	20230925	130700	171442095	4075	4075	4075	4075	1
399	20230925	130600	171438020	4075	4075	4075	4075	8
400	20230925	130500	171405420	4075	4075	4075	4075	0
401	20230925	130400	171405420	4075	4075	4075	4075	1
402	20230925	130300	171401345	4075	4075	4075	4075	0
403	20230925	130200	171401345	4075	4075	4075	4075	14
404	20230925	130100	171344295	4075	4050	4075	4050	47
405	20230925	130000	171153920	4050	4050	4050	4050	46
406	20230925	125900	170967620	4080	4055	4080	4055	47
407	20230925	125800	170777010	4085	4085	4085	4085	8
408	20230925	125700	170744330	4085	4085	4085	4085	0
409	20230925	125600	170744330	4085	4060	4090	4060	1005
410	20230925	125500	166663900	4085	4085	4085	4085	1
411	20230925	125400	166659815	4085	4085	4085	4085	107
412	20230925	125300	166222720	4085	4080	4090	4080	246
413	20230925	125200	165217770	4080	4080	4080	4080	1
414	20230925	125100	165213690	4085	4085	4085	4085	0
415	20230925	125000	165213690	4085	4080	4085	4080	8
416	20230925	124900	165181045	4080	4080	4080	4080	1
417	20230925	124800	165176965	4080	4080	4080	4055	19
418	20230925	124700	165099630	4085	4085	4085	4085	22
419	20230925	124600	165009760	4080	4080	4080	4080	0
420	20230925	124500	165009760	4080	4085	4085	4050	5
421	20230925	124400	164989405	4085	4080	4085	4080	9
422	20230925	124300	164952680	4085	4085	4085	4085	1
423	20230925	124200	164948595	4090	4085	4090	4085	80
424	20230925	124100	164621560	4080	4055	4080	4055	2
425	20230925	124000	164613425	4085	4085	4085	4085	0
426	20230925	123900	164613425	4085	4080	4085	4080	2
427	20230925	123800	164605260	4080	4070	4080	4045	12
428	20230925	123700	164556420	4070	4070	4070	4070	0
429	20230925	123600	164556420	4070	4050	4070	4040	246
430	20230925	123500	163560990	4070	4070	4070	4050	31
431	20230925	123400	163435220	4090	4085	4090	4070	418
432	20230925	123300	161730935	4085	4085	4085	4085	0
433	20230925	123200	161730935	4085	4085	4085	4085	48
434	20230925	123100	161534855	4085	4085	4085	4085	1
435	20230925	123000	161530770	4080	4085	4085	4080	10
436	20230925	122900	161489930	4085	4085	4085	4085	0
437	20230925	122800	161489930	4085	4080	4085	4080	43
438	20230925	122700	161314295	4085	4085	4085	4085	143
439	20230925	122600	160730140	4085	4090	4090	4085	32
440	20230925	122500	160599295	4090	4090	4090	4090	139
441	20230925	122400	160030785	4090	4110	4110	4090	112
442	20230925	122300	159571250	4100	4100	4100	4100	0
443	20230925	122200	159571250	4100	4100	4100	4100	79
444	20230925	122100	159247350	4100	4100	4100	4100	5
445	20230925	122000	159226850	4110	4110	4110	4110	56
446	20230925	121900	158996690	4110	4110	4110	4110	0
447	20230925	121800	158996690	4110	4100	4110	4100	130
448	20230925	121700	158463680	4110	4110	4110	4110	0
449	20230925	121600	158463680	4110	4110	4110	4110	0
450	20230925	121500	158463680	4110	4110	4110	4110	0
451	20230925	121400	158463680	4110	4110	4110	4110	7
452	20230925	121300	158434910	4110	4110	4110	4110	0
453	20230925	121200	158434910	4110	4110	4110	4110	0
454	20230925	121100	158434910	4110	4110	4110	4110	0
455	20230925	121000	158434910	4110	4110	4110	4110	7
456	20230925	120900	158406140	4110	4110	4110	4110	16
457	20230925	120800	158340380	4110	4100	4110	4100	25
458	20230925	120700	158237775	4100	4100	4100	4100	0
459	20230925	120600	158237775	4100	4100	4100	4090	18
460	20230925	120500	158164025	4100	4100	4100	4100	0
461	20230925	120400	158164025	4100	4100	4100	4100	0
462	20230925	120300	158164025	4100	4095	4100	4095	1759
463	20230925	120200	150952625	4100	4095	4100	4095	200
464	20230925	120100	150133620	4095	4090	4095	4090	3200
465	20230925	120000	137035225	4085	4085	4085	4085	0
466	20230925	115900	137035225	4085	4085	4085	4085	1
467	20230925	115800	137031140	4095	4090	4095	4090	35
468	20230925	115700	136887955	4080	4080	4080	4080	111
469	20230925	115600	136435075	4080	4080	4080	4080	1
470	20230925	115500	136430995	4080	4080	4080	4080	7
471	20230925	115400	136402435	4080	4085	4085	4080	8
472	20230925	115300	136369760	4085	4085	4085	4085	490
473	20230925	115200	134368110	4085	4085	4085	4085	6
474	20230925	115100	134343600	4085	4080	4085	4080	1209
475	20230925	115000	129410835	4080	4070	4080	4065	14
476	20230925	114900	129353850	4080	4080	4080	4080	0
477	20230925	114800	129353850	4080	4080	4080	4080	1
478	20230925	114700	129349770	4080	4080	4080	4080	0
479	20230925	114600	129349770	4080	4070	4080	4070	8
480	20230925	114500	129317200	4070	4070	4080	4070	142
481	20230925	114400	128739200	4070	4070	4070	4070	44
482	20230925	114300	128560120	4080	4075	4085	4075	396
483	20230925	114200	126945175	4070	4080	4080	4070	12
484	20230925	114100	126896260	4080	4080	4080	4080	0
485	20230925	114000	126896260	4080	4080	4080	4080	1
486	20230925	113900	126892180	4080	4080	4080	4080	1
487	20230925	113800	126888100	4080	4080	4080	4075	14
488	20230925	113700	126830985	4080	4070	4080	4060	106
489	20230925	113600	126400215	4080	4080	4080	4080	3
490	20230925	113500	126387975	4080	4080	4080	4080	3
491	20230925	113400	126375735	4080	4075	4080	4075	169
492	20230925	113300	125686365	4080	4080	4080	4075	680
493	20230925	113200	122915270	4075	4080	4080	4075	719
494	20230925	113100	119985250	4080	4075	4080	4075	465
495	20230925	113000	118090245	4075	4075	4075	4075	9
496	20230925	112900	118053570	4075	4075	4075	4075	1
497	20230925	112800	118049495	4075	4070	4075	4070	46
498	20230925	112700	117862235	4070	4065	4070	4065	74
499	20230925	112600	117561365	4065	4065	4065	4065	12
500	20230925	112500	117512585	4065	4065	4065	4065	1
501	20230925	112400	117508520	4065	4055	4065	4030	471
502	20230925	112300	115605020	4065	4065	4065	4065	1
503	20230925	112200	115600955	4065	4065	4065	4065	10
504	20230925	112100	115560305	4065	4065	4065	4065	2
505	20230925	112000	115552175	4065	4065	4065	4065	1
506	20230925	111900	115548110	4070	4070	4070	4070	1
507	20230925	111800	115544040	4070	4070	4070	4070	9
508	20230925	111700	115507410	4070	4070	4070	4070	3
509	20230925	111600	115495200	4070	4070	4070	4070	0
510	20230925	111500	115495200	4070	4070	4070	4070	5
511	20230925	111400	115474850	4070	4070	4070	4070	20
512	20230925	111300	115393450	4070	4065	4070	4065	9
513	20230925	111200	115356850	4065	4065	4065	4065	4
514	20230925	111100	115340590	4070	4070	4070	4070	1
515	20230925	111000	115336520	4070	4065	4070	4065	87
516	20230925	110900	114982800	4065	4065	4065	4065	57
517	20230925	110800	114751095	4065	4050	4065	4045	121
518	20230925	110700	114261195	4050	4065	4065	4050	406
519	20230925	110600	112610880	4065	4065	4065	4065	13
520	20230925	110500	112558035	4065	4065	4065	4065	1
521	20230925	110400	112553970	4065	4065	4065	4065	0
522	20230925	110300	112553970	4065	4060	4065	4060	22
523	20230925	110200	112464625	4060	4060	4060	4060	138
524	20230925	110100	111904345	4060	4060	4060	4060	2
525	20230925	110000	111896225	4060	4060	4060	4060	1
526	20230925	105900	111892165	4065	4065	4065	4065	0
527	20230925	105800	111892165	4065	4065	4065	4065	8
528	20230925	105700	111859645	4065	4065	4065	4065	1
529	20230925	105600	111855580	4065	4060	4065	4060	27
530	20230925	105500	111745850	4050	4050	4065	3970	10279
531	20230925	105400	70398105	4060	4060	4060	4060	1
532	20230925	105300	70394045	4050	4050	4050	4050	712
533	20230925	105200	67510445	4050	4060	4060	4050	795
534	20230925	105100	64286915	4060	4060	4060	4060	1
535	20230925	105000	64282855	4060	4065	4065	4060	155
536	20230925	104900	63653520	4065	4065	4065	4065	1
537	20230925	104800	63649455	4065	4060	4065	4060	2
538	20230925	104700	63641330	4065	4065	4065	4065	0
539	20230925	104600	63641330	4065	4065	4065	4065	1
540	20230925	104500	63637265	4060	4060	4060	4060	12
541	20230925	104400	63588545	4060	4060	4060	4060	1
542	20230925	104300	63584485	4060	4060	4060	4060	1
543	20230925	104200	63580425	4060	4065	4065	4055	117
544	20230925	104100	63105870	4065	4065	4065	4065	3
545	20230925	104000	63093675	4065	4065	4065	4065	1
546	20230925	103900	63089610	4065	4065	4065	4065	3
547	20230925	103800	63077415	4065	4065	4065	4065	8
548	20230925	103700	63044895	4065	4065	4065	4065	2
549	20230925	103600	63036765	4070	4070	4070	4070	0
550	20230925	103500	63036765	4070	4070	4070	4070	1
551	20230925	103400	63032695	4070	4070	4070	4065	10
552	20230925	103300	62992000	4070	4070	4070	4070	0
553	20230925	103200	62992000	4070	4070	4070	4070	1
554	20230925	103100	62987930	4070	4070	4070	4070	0
555	20230925	103000	62987930	4070	4070	4070	4070	8
556	20230925	102900	62955370	4070	4070	4070	4070	29
557	20230925	102800	62837340	4070	4070	4070	4070	10
558	20230925	102700	62796640	4070	4070	4070	4070	55
559	20230925	102600	62572790	4070	4070	4070	4070	34
560	20230925	102500	62434410	4070	4070	4070	4070	5
561	20230925	102400	62414060	4070	4070	4070	4070	26
562	20230925	102300	62308240	4070	4070	4070	4070	6
563	20230925	102200	62283820	4070	4070	4070	4060	153
564	20230925	102100	61662310	4070	4060	4070	4060	467
565	20230925	102000	59766240	4060	4060	4075	4055	1495
566	20230925	101900	53701180	4075	4060	4075	4060	377
567	20230925	101800	52170485	4060	4060	4060	4055	103
568	20230925	101700	51752405	4060	4060	4060	4060	6
569	20230925	101600	51728045	4060	4060	4060	4060	32
570	20230925	101500	51598125	4060	4060	4060	4060	11
571	20230925	101400	51553465	4060	4060	4060	4060	38
572	20230925	101300	51399185	4060	4060	4060	4060	6
573	20230925	101200	51374825	4060	4060	4060	4060	157
574	20230925	101100	50737405	4060	4060	4060	4060	4
575	20230925	101000	50721165	4060	4060	4060	4060	35
576	20230925	100900	50579065	4060	4060	4060	4060	6
577	20230925	100800	50554705	4060	4060	4060	4060	25
578	20230925	100700	50453205	4060	4055	4060	4055	7
579	20230925	100600	50424790	4060	4075	4075	4060	343
580	20230925	100500	49031715	4075	4075	4075	4075	5
581	20230925	100400	49011340	4075	4075	4075	4075	27
582	20230925	100300	48901315	4075	4075	4075	4075	5
583	20230925	100200	48880940	4075	4075	4075	4075	33
584	20230925	100100	48746465	4075	4075	4075	4075	6
585	20230925	100000	48722015	4075	4075	4075	4075	27
586	20230925	095900	48611990	4075	4065	4075	4060	14
587	20230925	095800	48555015	4075	4075	4075	4065	1004
588	20230925	095700	44473415	4075	4070	4075	4065	18
589	20230925	095600	44400095	4075	4070	4075	4070	240
590	20230925	095500	43423290	4075	4075	4075	4075	9
591	20230925	095400	43386615	4075	4080	4080	4075	36
592	20230925	095300	43239745	4080	4080	4080	4080	117
593	20230925	095200	42762385	4085	4080	4085	4080	65
594	20230925	095100	42496880	4080	4080	4080	4080	5
595	20230925	095000	42476480	4080	4080	4080	4080	41
596	20230925	094900	42309200	4080	4080	4080	4080	9
597	20230925	094800	42272480	4080	4080	4080	4080	26
598	20230925	094700	42166400	4080	4080	4080	4080	6
599	20230925	094600	42141920	4080	4080	4080	4080	33
600	20230925	094500	42007280	4080	4080	4080	4080	12
601	20230925	094400	41958320	4080	4080	4080	4065	84
602	20230925	094300	41615615	4080	4080	4080	4080	4
603	20230925	094200	41599295	4080	4080	4080	4080	23
604	20230925	094100	41505455	4080	4080	4080	4080	32
605	20230925	094000	41374895	4080	4085	4085	4060	281
606	20230925	093900	40227410	4085	4080	4085	4080	355
607	20230925	093800	38778100	4080	4080	4080	4080	23
608	20230925	093700	38684260	4080	4080	4080	4080	22
609	20230925	093600	38594500	4080	4080	4080	4080	5
610	20230925	093500	38574100	4080	4080	4080	4060	32
611	20230925	093400	38443560	4065	4080	4080	4065	247
612	20230925	093300	37439255	4080	4080	4080	4075	19
613	20230925	093200	37361755	4060	4080	4080	4060	339
614	20230925	093100	35984050	4080	4080	4080	4080	21
615	20230925	093000	35898370	4080	4080	4080	4080	8
616	20230925	092900	35865730	4080	4080	4080	4080	47
617	20230925	092800	35673970	4085	4085	4085	4085	1
618	20230925	092700	35669885	4085	4085	4085	4085	148
619	20230925	092600	35065305	4085	4085	4085	4085	7
620	20230925	092500	35036710	4085	4080	4085	4080	132
621	20230925	092400	34497940	4070	4080	4080	4070	1422
622	20230925	092300	28696680	4080	4080	4080	4080	18
623	20230925	092200	28623240	4080	4070	4080	4070	2
624	20230925	092100	28615090	4070	4070	4080	4070	6
625	20230925	092000	28590660	4085	4085	4085	4085	0
626	20230925	091900	28590660	4085	4085	4085	4085	1
627	20230925	091800	28586575	4085	4085	4085	4085	8
628	20230925	091700	28553895	4085	4085	4085	4085	0
629	20230925	091600	28553895	4085	4085	4085	4080	157
630	20230925	091500	27912760	4085	4085	4085	4085	49
631	20230925	091400	27712595	4060	4085	4085	4060	5
632	20230925	091300	27692245	4060	4060	4060	4060	0
633	20230925	091200	27692245	4060	4085	4085	4055	572
634	20230925	091100	25369575	4080	4085	4085	4080	328
635	20230925	091000	24031055	4085	4085	4085	4085	33
636	20230925	090900	23896250	4080	4095	4095	4080	128
637	20230925	090800	23373560	4095	4090	4095	4085	170
638	20230925	090700	22678365	4085	4085	4085	4085	117
639	20230925	090600	22200420	4080	4080	4090	4080	1783
640	20230925	090500	14922885	4080	4060	4080	4060	387
641	20230925	090400	13346225	4070	4060	4070	4060	1486
642	20230925	090300	7313055	4060	4060	4060	4060	108
643	20230925	090200	6874575	4070	4070	4070	4070	9
644	20230925	090100	6837945	4080	4080	4080	4080	0
645	20230925	090000	6837945	4080	4080	4080	4070	1667