KissMeData/086060/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194300	168673760	4065	4065	4065	4065	835
3	20230926	194200	168673760	4065	4065	4065	4065	0
4	20230926	194100	168673760	4065	4065	4065	4065	0
5	20230926	194000	168673760	4065	4065	4065	4065	0
6	20230926	193900	168673760	4065	4065	4065	4065	0
7	20230926	193800	168673760	4065	4065	4065	4065	0
8	20230926	193700	168673760	4065	4065	4065	4065	0
9	20230926	193600	168673760	4065	4065	4065	4065	0
10	20230926	193500	168673760	4065	4065	4065	4065	0
11	20230926	193400	168673760	4065	4065	4065	4065	0
12	20230926	193300	168673760	4065	4065	4065	4065	0
13	20230926	193200	168673760	4065	4065	4065	4065	0
14	20230926	193100	168673760	4065	4065	4065	4065	0
15	20230926	193000	168673760	4065	4065	4065	4065	0
16	20230926	192900	168673760	4065	4065	4065	4065	0
17	20230926	192800	168673760	4065	4065	4065	4065	0
18	20230926	192700	168673760	4065	4065	4065	4065	0
19	20230926	192600	168673760	4065	4065	4065	4065	0
20	20230926	192500	168673760	4065	4065	4065	4065	0
21	20230926	192400	168673760	4065	4065	4065	4065	0
22	20230926	192300	168673760	4065	4065	4065	4065	0
23	20230926	192200	168673760	4065	4065	4065	4065	0
24	20230926	192100	168673760	4065	4065	4065	4065	0
25	20230926	192000	168673760	4065	4065	4065	4065	0
26	20230926	191900	168673760	4065	4065	4065	4065	0
27	20230926	191800	168673760	4065	4065	4065	4065	0
28	20230926	191700	168673760	4065	4065	4065	4065	0
29	20230926	191600	168673760	4065	4065	4065	4065	0
30	20230926	191500	168673760	4065	4065	4065	4065	0
31	20230926	191400	168673760	4065	4065	4065	4065	0
32	20230926	191300	168673760	4065	4065	4065	4065	835
33	20230926	191200	168673760	4065	4065	4065	4065	0
34	20230926	191100	168673760	4065	4065	4065	4065	0
35	20230926	191000	168673760	4065	4065	4065	4065	0
36	20230926	190900	168673760	4065	4065	4065	4065	0
37	20230926	190800	168673760	4065	4065	4065	4065	0
38	20230926	190700	168673760	4065	4065	4065	4065	0
39	20230926	190600	168673760	4065	4065	4065	4065	0
40	20230926	190500	168673760	4065	4065	4065	4065	0
41	20230926	190400	168673760	4065	4065	4065	4065	0
42	20230926	190300	168673760	4065	4065	4065	4065	0
43	20230926	190200	168673760	4065	4065	4065	4065	0
44	20230926	190100	168673760	4065	4065	4065	4065	0
45	20230926	190000	168673760	4065	4065	4065	4065	0
46	20230926	185900	168673760	4065	4065	4065	4065	0
47	20230926	185800	168673760	4065	4065	4065	4065	0
48	20230926	185700	168673760	4065	4065	4065	4065	0
49	20230926	185600	168673760	4065	4065	4065	4065	0
50	20230926	185500	168673760	4065	4065	4065	4065	0
51	20230926	185400	168673760	4065	4065	4065	4065	0
52	20230926	185300	168673760	4065	4065	4065	4065	0
53	20230926	185200	168673760	4065	4065	4065	4065	0
54	20230926	185100	168673760	4065	4065	4065	4065	0
55	20230926	185000	168673760	4065	4065	4065	4065	0
56	20230926	184900	168673760	4065	4065	4065	4065	0
57	20230926	184800	168673760	4065	4065	4065	4065	0
58	20230926	184700	168673760	4065	4065	4065	4065	0
59	20230926	184600	168673760	4065	4065	4065	4065	0
60	20230926	184500	168673760	4065	4065	4065	4065	0
61	20230926	184400	168673760	4065	4065	4065	4065	0
62	20230926	184300	168673760	4065	4065	4065	4065	835
63	20230926	184200	168673760	4065	4065	4065	4065	0
64	20230926	184100	168673760	4065	4065	4065	4065	0
65	20230926	184000	168673760	4065	4065	4065	4065	0
66	20230926	183900	168673760	4065	4065	4065	4065	0
67	20230926	183800	168673760	4065	4065	4065	4065	0
68	20230926	183700	168673760	4065	4065	4065	4065	0
69	20230926	183600	168673760	4065	4065	4065	4065	0
70	20230926	183500	168673760	4065	4065	4065	4065	0
71	20230926	183400	168673760	4065	4065	4065	4065	0
72	20230926	183300	168673760	4065	4065	4065	4065	0
73	20230926	183200	168673760	4065	4065	4065	4065	0
74	20230926	183100	168673760	4065	4065	4065	4065	0
75	20230926	183000	168673760	4065	4065	4065	4065	0
76	20230926	182900	168673760	4065	4065	4065	4065	0
77	20230926	182800	168673760	4065	4065	4065	4065	0
78	20230926	182700	168673760	4065	4065	4065	4065	0
79	20230926	182600	168673760	4065	4065	4065	4065	0
80	20230926	182500	168673760	4065	4065	4065	4065	0
81	20230926	182400	168673760	4065	4065	4065	4065	0
82	20230926	182300	168673760	4065	4065	4065	4065	0
83	20230926	182200	168673760	4065	4065	4065	4065	0
84	20230926	182100	168673760	4065	4065	4065	4065	0
85	20230926	182000	168673760	4065	4065	4065	4065	0
86	20230926	181900	168673760	4065	4065	4065	4065	0
87	20230926	181800	168673760	4065	4065	4065	4065	0
88	20230926	181700	168673760	4065	4065	4065	4065	0
89	20230926	181600	168673760	4065	4065	4065	4065	0
90	20230926	181500	168673760	4065	4065	4065	4065	0
91	20230926	181400	168673760	4065	4065	4065	4065	0
92	20230926	181300	168673760	4065	4065	4065	4065	835
93	20230926	181200	168673760	4065	4065	4065	4065	0
94	20230926	181100	168673760	4065	4065	4065	4065	0
95	20230926	181000	168673760	4065	4065	4065	4065	0
96	20230926	180900	168673760	4065	4065	4065	4065	0
97	20230926	180800	168673760	4065	4065	4065	4065	0
98	20230926	180700	168673760	4065	4065	4065	4065	0
99	20230926	180600	168673760	4065	4065	4065	4065	0
100	20230926	180500	168673760	4065	4065	4065	4065	0
101	20230926	180400	168673760	4065	4065	4065	4065	0
102	20230926	180300	168673760	4065	4065	4065	4065	0
103	20230926	180200	168673760	4065	4065	4065	4065	0
104	20230926	180100	168673760	4065	4065	4065	4065	0
105	20230926	180000	168673760	4065	4065	4065	4065	0
106	20230926	175900	168673760	4065	4065	4065	4065	0
107	20230926	175800	168673760	4065	4065	4065	4065	0
108	20230926	175700	168673760	4065	4065	4065	4065	0
109	20230926	175600	168673760	4065	4065	4065	4065	0
110	20230926	175500	168673760	4065	4065	4065	4065	0
111	20230926	175400	168673760	4065	4065	4065	4065	0
112	20230926	175300	168673760	4065	4065	4065	4065	0
113	20230926	175200	168673760	4065	4065	4065	4065	0
114	20230926	175100	168673760	4065	4065	4065	4065	0
115	20230926	175000	168673760	4065	4065	4065	4065	0
116	20230926	174900	168673760	4065	4065	4065	4065	0
117	20230926	174800	168673760	4065	4065	4065	4065	0
118	20230926	174700	168673760	4065	4065	4065	4065	0
119	20230926	174600	168673760	4065	4065	4065	4065	0
120	20230926	174500	168673760	4065	4065	4065	4065	0
121	20230926	174400	168673760	4065	4065	4065	4065	0
122	20230926	174300	168673760	4065	4065	4065	4065	835
123	20230926	174200	168673760	4065	4065	4065	4065	0
124	20230926	174100	168673760	4065	4065	4065	4065	0
125	20230926	174000	168673760	4065	4065	4065	4065	0
126	20230926	173900	168673760	4065	4065	4065	4065	0
127	20230926	173800	168673760	4065	4065	4065	4065	0
128	20230926	173700	168673760	4065	4065	4065	4065	0
129	20230926	173600	168673760	4065	4065	4065	4065	0
130	20230926	173500	168673760	4065	4065	4065	4065	0
131	20230926	173400	168673760	4065	4065	4065	4065	0
132	20230926	173300	168673760	4065	4065	4065	4065	0
133	20230926	173200	168673760	4065	4065	4065	4065	0
134	20230926	173100	168673760	4065	4065	4065	4065	0
135	20230926	173000	168673760	4065	4065	4065	4065	0
136	20230926	172900	168673760	4065	4065	4065	4065	0
137	20230926	172800	168673760	4065	4065	4065	4065	0
138	20230926	172700	168673760	4065	4065	4065	4065	0
139	20230926	172600	168673760	4065	4065	4065	4065	0
140	20230926	172500	168673760	4065	4065	4065	4065	0
141	20230926	172400	168673760	4065	4065	4065	4065	0
142	20230926	172300	168673760	4065	4065	4065	4065	0
143	20230926	172200	168673760	4065	4065	4065	4065	0
144	20230926	172100	168673760	4065	4065	4065	4065	0
145	20230926	172000	168673760	4065	4065	4065	4065	0
146	20230926	171900	168673760	4065	4065	4065	4065	0
147	20230926	171800	168673760	4065	4065	4065	4065	0
148	20230926	171700	168673760	4065	4065	4065	4065	0
149	20230926	171600	168673760	4065	4065	4065	4065	0
150	20230926	171500	168673760	4065	4065	4065	4065	0
151	20230926	171400	168673760	4065	4065	4065	4065	0
152	20230926	171300	168673760	4065	4065	4065	4065	835
153	20230926	171200	168673760	4065	4065	4065	4065	0
154	20230926	171100	168673760	4065	4065	4065	4065	0
155	20230926	171000	168673760	4065	4065	4065	4065	0
156	20230926	170900	168673760	4065	4065	4065	4065	0
157	20230926	170800	168673760	4065	4065	4065	4065	0
158	20230926	170700	168673760	4065	4065	4065	4065	0
159	20230926	170600	168673760	4065	4065	4065	4065	0
160	20230926	170500	168673760	4065	4065	4065	4065	0
161	20230926	170400	168673760	4065	4065	4065	4065	0
162	20230926	170300	168673760	4065	4065	4065	4065	0
163	20230926	170200	168673760	4065	4065	4065	4065	0
164	20230926	170100	168673760	4065	4065	4065	4065	0
165	20230926	170000	168673760	4065	4065	4065	4065	0
166	20230926	165900	168673760	4065	4065	4065	4065	0
167	20230926	165800	168673760	4065	4065	4065	4065	0
168	20230926	165700	168673760	4065	4065	4065	4065	0
169	20230926	165600	168673760	4065	4065	4065	4065	0
170	20230926	165500	168673760	4065	4065	4065	4065	0
171	20230926	165400	168673760	4065	4065	4065	4065	0
172	20230926	165300	168673760	4065	4065	4065	4065	0
173	20230926	165200	168673760	4065	4065	4065	4065	0
174	20230926	165100	168673760	4065	4065	4065	4065	0
175	20230926	165000	168673760	4065	4065	4065	4065	0
176	20230926	164900	168673760	4065	4065	4065	4065	0
177	20230926	164800	168673760	4065	4065	4065	4065	0
178	20230926	164700	168673760	4065	4065	4065	4065	0
179	20230926	164600	168673760	4065	4065	4065	4065	0
180	20230926	164500	168673760	4065	4065	4065	4065	0
181	20230926	164400	168673760	4065	4065	4065	4065	0
182	20230926	164300	168673760	4065	4065	4065	4065	835
183	20230926	164200	168673760	4065	4065	4065	4065	0
184	20230926	164100	168673760	4065	4065	4065	4065	0
185	20230926	164000	168673760	4065	4065	4065	4065	0
186	20230926	163900	168673760	4065	4065	4065	4065	0
187	20230926	163800	168673760	4065	4065	4065	4065	0
188	20230926	163700	168673760	4065	4065	4065	4065	0
189	20230926	163600	168673760	4065	4065	4065	4065	0
190	20230926	163500	168673760	4065	4065	4065	4065	0
191	20230926	163400	168673760	4065	4065	4065	4065	0
192	20230926	163300	168673760	4065	4065	4065	4065	0
193	20230926	163200	168673760	4065	4065	4065	4065	0
194	20230926	163100	168673760	4065	4065	4065	4065	0
195	20230926	163000	168673760	4065	4065	4065	4065	0
196	20230926	162900	168673760	4065	4065	4065	4065	0
197	20230926	162800	168673760	4065	4065	4065	4065	0
198	20230926	162700	168673760	4065	4065	4065	4065	0
199	20230926	162600	168673760	4065	4065	4065	4065	0
200	20230926	162500	168673760	4065	4065	4065	4065	0
201	20230926	162400	168673760	4065	4065	4065	4065	0
202	20230926	162300	168673760	4065	4065	4065	4065	0
203	20230926	162200	168673760	4065	4065	4065	4065	0
204	20230926	162100	168673760	4065	4065	4065	4065	0
205	20230926	162000	168673760	4065	4065	4065	4065	0
206	20230926	161900	168673760	4065	4065	4065	4065	0
207	20230926	161800	168673760	4065	4065	4065	4065	0
208	20230926	161700	168673760	4065	4065	4065	4065	0
209	20230926	161600	168673760	4065	4065	4065	4065	0
210	20230926	161500	168673760	4065	4065	4065	4065	0
211	20230926	161400	168673760	4065	4065	4065	4065	0
212	20230926	161300	168673760	4065	4065	4065	4065	835
213	20230926	161200	168673760	4065	4065	4065	4065	0
214	20230926	161100	168673760	4065	4065	4065	4065	0
215	20230926	161000	168673760	4065	4065	4065	4065	0
216	20230926	160900	168673760	4065	4065	4065	4065	0
217	20230926	160800	168673760	4065	4065	4065	4065	0
218	20230926	160700	168673760	4065	4065	4065	4065	0
219	20230926	160600	168673760	4065	4065	4065	4065	0
220	20230926	160500	168673760	4065	4065	4065	4065	0
221	20230926	160400	168673760	4065	4065	4065	4065	0
222	20230926	160300	168673760	4065	4065	4065	4065	0
223	20230926	160200	168673760	4065	4065	4065	4065	0
224	20230926	160100	168673760	4065	4065	4065	4065	0
225	20230926	160000	168673760	4065	4065	4065	4065	0
226	20230926	155900	168673760	4065	4065	4065	4065	0
227	20230926	155800	168673760	4065	4065	4065	4065	0
228	20230926	155700	168673760	4065	4065	4065	4065	0
229	20230926	155600	168673760	4065	4065	4065	4065	0
230	20230926	155500	168673760	4065	4065	4065	4065	0
231	20230926	155400	168673760	4065	4065	4065	4065	0
232	20230926	155300	168673760	4065	4065	4065	4065	0
233	20230926	155200	168673760	4065	4065	4065	4065	0
234	20230926	155100	168673760	4065	4065	4065	4065	0
235	20230926	155000	168673760	4065	4065	4065	4065	0
236	20230926	154900	168673760	4065	4065	4065	4065	0
237	20230926	154800	168673760	4065	4065	4065	4065	0
238	20230926	154700	168673760	4065	4065	4065	4065	0
239	20230926	154600	168673760	4065	4065	4065	4065	0
240	20230926	154500	168673760	4065	4065	4065	4065	0
241	20230926	154400	168673760	4065	4065	4065	4065	0
242	20230926	154300	168673760	4065	4065	4065	4065	835
243	20230926	154200	168673760	4065	4065	4065	4065	0
244	20230926	154100	168673760	4065	4065	4065	4065	0
245	20230926	154000	168673760	4065	4065	4065	4065	0
246	20230926	153900	168673760	4065	4065	4065	4065	0
247	20230926	153800	168673760	4065	4065	4065	4065	0
248	20230926	153700	168673760	4065	4065	4065	4065	0
249	20230926	153600	168673760	4065	4065	4065	4065	0
250	20230926	153500	168673760	4065	4065	4065	4065	0
251	20230926	153400	168673760	4065	4065	4065	4065	0
252	20230926	153300	168673760	4065	4065	4065	4065	0
253	20230926	153200	168673760	4065	4065	4065	4065	0
254	20230926	153100	168673760	4065	4065	4065	4065	0
255	20230926	153000	168673760	4065	4065	4065	4065	835
256	20230926	152900	165279485	4075	4075	4075	4075	0
257	20230926	152800	165279485	4075	4075	4075	4075	0
258	20230926	152700	165279485	4075	4075	4075	4075	0
259	20230926	152600	165279485	4075	4075	4075	4075	0
260	20230926	152500	165279485	4075	4075	4075	4075	0
261	20230926	152400	165279485	4075	4075	4075	4075	0
262	20230926	152300	165279485	4075	4075	4075	4075	0
263	20230926	152200	165279485	4075	4075	4075	4075	0
264	20230926	152100	165279485	4075	4075	4075	4075	0
265	20230926	152000	165279485	4075	4075	4075	4075	0
266	20230926	151900	165279485	4075	4075	4075	4075	0
267	20230926	151800	165279485	4075	4075	4075	4075	15
268	20230926	151700	165218360	4075	4075	4075	4075	0
269	20230926	151600	165218360	4075	4075	4075	4075	0
270	20230926	151500	165218360	4075	4075	4075	4075	0
271	20230926	151400	165218360	4075	4075	4075	4075	0
272	20230926	151300	165218360	4075	4075	4075	4075	5
273	20230926	151200	165197985	4075	4075	4075	4075	0
274	20230926	151100	165197985	4075	4080	4080	4075	256
275	20230926	151000	164154760	4080	4080	4080	4080	0
276	20230926	150900	164154760	4080	4080	4080	4080	9
277	20230926	150800	164118040	4080	4080	4080	4080	7
278	20230926	150700	164089480	4075	4075	4075	4075	700
279	20230926	150600	161236980	4080	4080	4080	4080	0
280	20230926	150500	161236980	4080	4080	4080	4080	5
281	20230926	150400	161216580	4080	4080	4080	4080	0
282	20230926	150300	161216580	4080	4080	4080	4080	0
283	20230926	150200	161216580	4080	4080	4080	4080	1
284	20230926	150100	161212500	4065	4065	4065	4065	0
285	20230926	150000	161212500	4065	4080	4080	4065	306
286	20230926	145900	159968520	4080	4080	4080	4080	205
287	20230926	145800	159132120	4080	4080	4080	4080	28
288	20230926	145700	159017880	4080	4070	4080	4070	5
289	20230926	145600	158997490	4075	4075	4075	4075	8
290	20230926	145500	158964890	4075	4075	4075	4075	2
291	20230926	145400	158956740	4080	4070	4080	4070	503
292	20230926	145300	156909490	4070	4080	4080	4070	9
293	20230926	145200	156872780	4080	4080	4080	4080	0
294	20230926	145100	156872780	4080	4080	4080	4080	4
295	20230926	145000	156856460	4080	4080	4080	4080	9
296	20230926	144900	156819740	4080	4080	4080	4080	2
297	20230926	144800	156811580	4080	4080	4080	4080	3
298	20230926	144700	156799340	4080	4080	4080	4080	9
299	20230926	144600	156762620	4080	4080	4080	4080	3
300	20230926	144500	156750380	4080	4080	4080	4080	2
301	20230926	144400	156742220	4080	4080	4080	4080	7
302	20230926	144300	156713660	4080	4080	4080	4080	4
303	20230926	144200	156697340	4080	4080	4080	4080	3
304	20230926	144100	156685100	4080	4080	4080	4080	7
305	20230926	144000	156656540	4080	4080	4080	4080	11
306	20230926	143900	156611660	4080	4080	4080	4080	14
307	20230926	143800	156554540	4080	4085	4085	4080	7
308	20230926	143700	156525950	4085	4070	4085	4065	144
309	20230926	143600	155940200	4085	4085	4085	4085	6
310	20230926	143500	155915690	4085	4085	4085	4085	8
311	20230926	143400	155883010	4085	4085	4085	4085	2
312	20230926	143300	155874840	4085	4085	4085	4085	4
313	20230926	143200	155858500	4085	4085	4085	4085	9
314	20230926	143100	155821735	4085	4085	4085	4085	2
315	20230926	143000	155813565	4085	4085	4085	4085	3
316	20230926	142900	155801310	4085	4085	4085	4085	128
317	20230926	142800	155278430	4085	4085	4085	4085	24
318	20230926	142700	155180390	4085	4085	4085	4085	3
319	20230926	142600	155168135	4085	4085	4085	4085	8
320	20230926	142500	155135455	4085	4085	4085	4085	4
321	20230926	142400	155119115	4085	4085	4085	4085	3
322	20230926	142300	155106860	4085	4085	4085	4085	7
323	20230926	142200	155078265	4085	4085	4085	4085	3
324	20230926	142100	155066010	4085	4085	4085	4085	2
325	20230926	142000	155057840	4085	4075	4085	4075	308
326	20230926	141900	153801970	4075	4075	4075	4065	331
327	20230926	141800	152454230	4075	4075	4075	4075	4
328	20230926	141700	152437930	4075	4075	4075	4075	7
329	20230926	141600	152409405	4075	4075	4075	4075	2
330	20230926	141500	152401255	4075	4075	4075	4075	4
331	20230926	141400	152384955	4075	4075	4075	4075	7
332	20230926	141300	152356430	4075	4075	4075	4075	3
333	20230926	141200	152344205	4075	4075	4075	4075	4
334	20230926	141100	152327905	4075	4075	4075	4075	8
335	20230926	141000	152295305	4075	4075	4075	4075	2
336	20230926	140900	152287155	4075	4075	4075	4075	4
337	20230926	140800	152270855	4075	4075	4075	4075	7
338	20230926	140700	152242330	4075	4075	4075	4075	44
339	20230926	140600	152063030	4075	4075	4075	4075	1
340	20230926	140500	152058955	4075	4075	4075	4075	9
341	20230926	140400	152022280	4075	4075	4075	4075	4
342	20230926	140300	152005980	4075	4085	4085	4070	103
343	20230926	140200	151586745	4085	4085	4085	4075	57
344	20230926	140100	151354140	4085	4085	4085	4085	2
345	20230926	140000	151345970	4085	4085	4085	4085	4
346	20230926	135900	151329630	4085	4085	4085	4085	6
347	20230926	135800	151305120	4085	4085	4085	4085	24
348	20230926	135700	151207080	4085	4085	4085	4065	250
349	20230926	135600	150190760	4085	4085	4085	4075	9
350	20230926	135500	150154015	4085	4085	4085	4085	4
351	20230926	135400	150137675	4085	4085	4085	4085	3
352	20230926	135300	150125420	4085	4085	4085	4085	3
353	20230926	135200	150113165	4085	4085	4085	4085	3
354	20230926	135100	150100910	4085	4085	4085	4085	2
355	20230926	135000	150092740	4085	4085	4085	4085	3
356	20230926	134900	150080485	4085	4085	4085	4085	2
357	20230926	134800	150072315	4085	4085	4085	4065	12
358	20230926	134700	150023450	4085	4085	4085	4085	4
359	20230926	134600	150007110	4085	4085	4085	4085	2
360	20230926	134500	149998940	4085	4085	4085	4085	3
361	20230926	134400	149986685	4085	4085	4085	4070	108
362	20230926	134300	149547005	4085	4085	4085	4085	2
363	20230926	134200	149538835	4085	4085	4085	4085	3
364	20230926	134100	149526580	4085	4085	4085	4085	8
365	20230926	134000	149493900	4085	4085	4085	4085	4
366	20230926	133900	149477560	4085	4085	4085	4085	3
367	20230926	133800	149465305	4085	4085	4085	4085	7
368	20230926	133700	149436710	4085	4085	4085	4085	3
369	20230926	133600	149424455	4085	4085	4085	4085	2
370	20230926	133500	149416285	4085	4085	4085	4085	8
371	20230926	133400	149383605	4085	4085	4085	4085	3
372	20230926	133300	149371350	4085	4085	4085	4085	53
373	20230926	133200	149154845	4085	4085	4085	4085	10
374	20230926	133100	149113995	4085	4085	4085	4085	1
375	20230926	133000	149109910	4085	4085	4085	4085	84
376	20230926	132900	148766770	4085	4085	4085	4085	9
377	20230926	132800	148730005	4085	4085	4085	4085	2
378	20230926	132700	148721835	4070	4070	4070	4070	0
379	20230926	132600	148721835	4070	4070	4070	4070	1003
380	20230926	132500	144639625	4070	4070	4070	4070	3
381	20230926	132400	144627415	4070	4070	4070	4070	0
382	20230926	132300	144627415	4070	4070	4070	4070	0
383	20230926	132200	144627415	4070	4070	4070	4070	0
384	20230926	132100	144627415	4070	4070	4070	4070	0
385	20230926	132000	144627415	4070	4070	4070	4070	0
386	20230926	131900	144627415	4070	4070	4070	4070	99
387	20230926	131800	144224485	4070	4075	4075	4070	2
388	20230926	131700	144216340	4075	4075	4075	4075	15
389	20230926	131600	144155215	4075	4075	4075	4075	41
390	20230926	131500	143988140	4085	4085	4085	4085	3
391	20230926	131400	143975885	4075	4075	4075	4075	5
392	20230926	131300	143955510	4075	4075	4075	4075	729
393	20230926	131200	140984835	4075	4075	4075	4075	200
394	20230926	131100	140169835	4080	4080	4080	4080	5
395	20230926	131000	140149435	4080	4080	4080	4080	0
396	20230926	130900	140149435	4080	4080	4080	4080	0
397	20230926	130800	140149435	4080	4080	4080	4080	5
398	20230926	130700	140129035	4080	4080	4080	4080	50
399	20230926	130600	139925035	4080	4080	4080	4080	55
400	20230926	130500	139700635	4085	4085	4085	4085	30
401	20230926	130400	139578085	4085	4085	4085	4085	0
402	20230926	130300	139578085	4085	4085	4085	4085	0
403	20230926	130200	139578085	4085	4085	4085	4085	5
404	20230926	130100	139557660	4085	4085	4085	4085	0
405	20230926	130000	139557660	4085	4085	4085	4085	2
406	20230926	125900	139549490	4080	4080	4080	4080	0
407	20230926	125800	139549490	4080	4080	4080	4080	0
408	20230926	125700	139549490	4080	4080	4080	4080	0
409	20230926	125600	139549490	4080	4080	4080	4080	54
410	20230926	125500	139329170	4080	4080	4080	4080	0
411	20230926	125400	139329170	4080	4080	4080	4080	10
412	20230926	125300	139288370	4085	4085	4085	4085	1
413	20230926	125200	139284285	4075	4075	4075	4075	0
414	20230926	125100	139284285	4075	4075	4075	4075	0
415	20230926	125000	139284285	4075	4075	4075	4075	0
416	20230926	124900	139284285	4075	4080	4080	4075	80
417	20230926	124800	138958030	4080	4080	4080	4080	70
418	20230926	124700	138672430	4080	4080	4080	4080	0
419	20230926	124600	138672430	4080	4080	4080	4080	0
420	20230926	124500	138672430	4080	4080	4080	4080	1
421	20230926	124400	138668350	4085	4085	4085	4085	15
422	20230926	124300	138607075	4085	4085	4085	4085	0
423	20230926	124200	138607075	4085	4085	4085	4085	4
424	20230926	124100	138590735	4085	4085	4085	4085	5
425	20230926	124000	138570310	4085	4080	4085	4080	7
426	20230926	123900	138541720	4085	4085	4085	4085	100
427	20230926	123800	138133220	4085	4085	4085	4085	5
428	20230926	123700	138112795	4085	4085	4085	4085	0
429	20230926	123600	138112795	4085	4085	4085	4085	5
430	20230926	123500	138092370	4085	4085	4085	4085	0
431	20230926	123400	138092370	4085	4085	4085	4085	0
432	20230926	123300	138092370	4085	4085	4085	4085	12
433	20230926	123200	138043350	4080	4090	4090	4080	176
434	20230926	123100	137325220	4090	4090	4090	4090	2
435	20230926	123000	137317040	4090	4090	4090	4090	500
436	20230926	122900	135272040	4090	4090	4090	4080	463
437	20230926	122800	133379590	4090	4090	4090	4090	2
438	20230926	122700	133371410	4080	4080	4080	4080	0
439	20230926	122600	133371410	4080	4080	4080	4080	0
440	20230926	122500	133371410	4080	4080	4080	4080	0
441	20230926	122400	133371410	4080	4080	4080	4080	0
442	20230926	122300	133371410	4080	4080	4080	4080	0
443	20230926	122200	133371410	4080	4080	4080	4080	0
444	20230926	122100	133371410	4080	4080	4080	4080	0
445	20230926	122000	133371410	4080	4080	4080	4080	0
446	20230926	121900	133371410	4080	4080	4080	4080	3
447	20230926	121800	133359170	4080	4080	4080	4080	11
448	20230926	121700	133314290	4075	4080	4080	4075	6
449	20230926	121600	133289815	4080	4080	4080	4080	0
450	20230926	121500	133289815	4080	4080	4080	4080	0
451	20230926	121400	133289815	4080	4080	4080	4080	5
452	20230926	121300	133269415	4080	4080	4080	4080	0
453	20230926	121200	133269415	4080	4080	4080	4080	36
454	20230926	121100	133122535	4075	4075	4075	4075	0
455	20230926	121000	133122535	4075	4075	4075	4075	0
456	20230926	120900	133122535	4075	4075	4075	4075	0
457	20230926	120800	133122535	4075	4075	4075	4075	0
458	20230926	120700	133122535	4075	4075	4075	4075	0
459	20230926	120600	133122535	4075	4080	4080	4075	93
460	20230926	120500	132743385	4080	4080	4080	4080	5
461	20230926	120400	132722985	4080	4080	4080	4080	0
462	20230926	120300	132722985	4080	4080	4080	4080	0
463	20230926	120200	132722985	4080	4085	4085	4080	26
464	20230926	120100	132616880	4085	4085	4085	4085	86
465	20230926	120000	132265570	4090	4090	4090	4090	0
466	20230926	115900	132265570	4090	4090	4090	4090	5
467	20230926	115800	132245120	4090	4090	4090	4090	5
468	20230926	115700	132224670	4090	4090	4090	4085	13
469	20230926	115600	132171505	4090	4090	4090	4090	2
470	20230926	115500	132163325	4075	4080	4080	4075	1000
471	20230926	115400	128088255	4090	4090	4090	4090	47
472	20230926	115300	127896025	4090	4090	4090	4090	0
473	20230926	115200	127896025	4090	4090	4090	4090	0
474	20230926	115100	127896025	4090	4090	4090	4090	10
475	20230926	115000	127855125	4090	4090	4090	4090	0
476	20230926	114900	127855125	4090	4080	4090	4080	2
477	20230926	114800	127846955	4090	4090	4090	4090	0
478	20230926	114700	127846955	4090	4085	4090	4085	567
479	20230926	114600	125529750	4085	4085	4085	4085	0
480	20230926	114500	125529750	4085	4085	4085	4085	0
481	20230926	114400	125529750	4085	4085	4085	4085	0
482	20230926	114300	125529750	4085	4085	4085	4085	1
483	20230926	114200	125525665	4075	4075	4075	4075	0
484	20230926	114100	125525665	4075	4075	4075	4075	0
485	20230926	114000	125525665	4075	4075	4075	4075	0
486	20230926	113900	125525665	4075	4075	4075	4075	4
487	20230926	113800	125509365	4075	4085	4085	4075	176
488	20230926	113700	124790505	4085	4085	4085	4085	0
489	20230926	113600	124790505	4085	4085	4085	4085	0
490	20230926	113500	124790505	4085	4085	4085	4085	0
491	20230926	113400	124790505	4085	4085	4085	4085	20
492	20230926	113300	124708805	4080	4080	4080	4080	50
493	20230926	113200	124504805	4085	4085	4085	4085	0
494	20230926	113100	124504805	4085	4085	4085	4085	10
495	20230926	113000	124463955	4085	4085	4085	4085	60
496	20230926	112900	124218855	4080	4080	4080	4080	5
497	20230926	112800	124198455	4085	4085	4085	4085	0
498	20230926	112700	124198455	4085	4085	4085	4085	20
499	20230926	112600	124116755	4085	4085	4085	4085	5
500	20230926	112500	124096330	4085	4085	4085	4085	0
501	20230926	112400	124096330	4085	4085	4085	4085	2
502	20230926	112300	124088160	4085	4085	4085	4085	0
503	20230926	112200	124088160	4085	4085	4085	4085	3
504	20230926	112100	124075905	4075	4075	4075	4075	1
505	20230926	112000	124071830	4075	4075	4075	4075	0
506	20230926	111900	124071830	4075	4075	4075	4075	0
507	20230926	111800	124071830	4075	4075	4075	4075	0
508	20230926	111700	124071830	4075	4085	4085	4075	77
509	20230926	111600	123757295	4085	4085	4085	4085	0
510	20230926	111500	123757295	4085	4085	4085	4085	0
511	20230926	111400	123757295	4085	4085	4085	4085	5
512	20230926	111300	123736870	4085	4080	4085	4080	8
513	20230926	111200	123704215	4080	4080	4080	4080	0
514	20230926	111100	123704215	4080	4085	4085	4080	145
515	20230926	111000	123112540	4085	4085	4085	4085	5
516	20230926	110900	123092115	4090	4090	4090	4090	0
517	20230926	110800	123092115	4090	4090	4090	4090	42
518	20230926	110700	122920335	4090	4090	4090	4090	0
519	20230926	110600	122920335	4090	4090	4090	4090	2
520	20230926	110500	122912155	4080	4085	4085	4080	38
521	20230926	110400	122757085	4085	4085	4085	4085	1
522	20230926	110300	122753000	4080	4080	4080	4080	0
523	20230926	110200	122753000	4080	4080	4080	4080	0
524	20230926	110100	122753000	4080	4080	4080	4080	16
525	20230926	110000	122687720	4090	4090	4090	4090	1
526	20230926	105900	122683630	4080	4090	4090	4080	6
527	20230926	105800	122659100	4090	4085	4090	4080	1712
528	20230926	105700	115673870	4080	4080	4080	4080	100
529	20230926	105600	115265870	4080	4080	4080	4080	0
530	20230926	105500	115265870	4080	4080	4080	4080	0
531	20230926	105400	115265870	4080	4080	4080	4080	193
532	20230926	105300	114478430	4080	4090	4090	4080	89
533	20230926	105200	114115260	4090	4090	4090	4090	7
534	20230926	105100	114086630	4080	4080	4080	4080	25
535	20230926	105000	113984630	4090	4090	4090	4090	5
536	20230926	104900	113964180	4090	4085	4090	4085	443
537	20230926	104800	112153290	4085	4085	4085	4085	0
538	20230926	104700	112153290	4085	4085	4085	4085	0
539	20230926	104600	112153290	4085	4085	4085	4085	500
540	20230926	104500	110110790	4085	4085	4085	4085	1378
541	20230926	104400	104481660	4085	4085	4085	4085	266
542	20230926	104300	103395050	4085	4085	4085	4085	0
543	20230926	104200	103395050	4085	4085	4085	4085	0
544	20230926	104100	103395050	4085	4085	4085	4085	0
545	20230926	104000	103395050	4085	4085	4085	4085	0
546	20230926	103900	103395050	4085	4085	4085	4085	0
547	20230926	103800	103395050	4085	4085	4085	4085	400
548	20230926	103700	101761050	4085	4085	4085	4085	0
549	20230926	103600	101761050	4085	4085	4085	4085	0
550	20230926	103500	101761050	4085	4090	4090	4085	10
551	20230926	103400	101720175	4090	4090	4090	4090	29
552	20230926	103300	101601565	4085	4085	4085	4085	0
553	20230926	103200	101601565	4085	4090	4090	4085	2006
554	20230926	103100	93407025	4090	4090	4090	4090	24
555	20230926	103000	93308865	4085	4085	4085	4085	75
556	20230926	102900	93002490	4085	4085	4085	4085	826
557	20230926	102800	89628280	4085	4090	4090	4085	350
558	20230926	102700	88197780	4090	4090	4090	4090	0
559	20230926	102600	88197780	4090	4100	4100	4090	370
560	20230926	102500	86684420	4100	4100	4100	4100	34
561	20230926	102400	86545020	4100	4100	4100	4100	0
562	20230926	102300	86545020	4100	4100	4100	4100	6
563	20230926	102200	86520420	4100	4105	4105	4100	22
564	20230926	102100	86430160	4105	4105	4105	4105	0
565	20230926	102000	86430160	4105	4100	4105	4100	11
566	20230926	101900	86385050	4100	4100	4100	4100	1
567	20230926	101800	86380950	4105	4090	4105	4090	51
568	20230926	101700	86172345	4090	4090	4090	4090	0
569	20230926	101600	86172345	4090	4090	4090	4090	0
570	20230926	101500	86172345	4090	4090	4090	4090	0
571	20230926	101400	86172345	4090	4090	4090	4090	0
572	20230926	101300	86172345	4090	4090	4090	4090	42
573	20230926	101200	86000565	4095	4095	4095	4095	15
574	20230926	101100	85939140	4100	4105	4105	4100	24
575	20230926	101000	85840670	4105	4105	4105	4105	0
576	20230926	100900	85840670	4105	4105	4105	4105	31
577	20230926	100800	85713415	4115	4115	4115	4115	6
578	20230926	100700	85688725	4115	4115	4115	4115	0
579	20230926	100600	85688725	4115	4115	4115	4115	13
580	20230926	100500	85635230	4115	4115	4115	4115	6
581	20230926	100400	85610540	4115	4115	4115	4115	0
582	20230926	100300	85610540	4115	4115	4115	4110	101
583	20230926	100200	85194930	4115	4115	4115	4115	6
584	20230926	100100	85170240	4115	4110	4115	4110	4
585	20230926	100000	85153785	4115	4100	4115	4095	54
586	20230926	095900	84932525	4115	4100	4115	4100	113
587	20230926	095800	84469210	4100	4100	4100	4100	1
588	20230926	095700	84465110	4100	4100	4100	4100	5
589	20230926	095600	84444610	4100	4100	4100	4100	1
590	20230926	095500	84440510	4090	4090	4090	4090	21
591	20230926	095400	84354620	4090	4090	4090	4090	0
592	20230926	095300	84354620	4090	4090	4090	4090	673
593	20230926	095200	81602050	4090	4095	4095	4090	1827
594	20230926	095100	74128565	4100	4100	4100	4100	591
595	20230926	095000	71705465	4100	4100	4105	4100	354
596	20230926	094900	70254055	4105	4110	4110	4105	646
597	20230926	094800	67600465	4115	4125	4125	4115	4
598	20230926	094700	67583985	4125	4125	4125	4125	3
599	20230926	094600	67571610	4125	4125	4125	4125	0
600	20230926	094500	67571610	4125	4125	4125	4125	0
601	20230926	094400	67571610	4125	4120	4125	4120	5
602	20230926	094300	67551000	4115	4115	4115	4115	3
603	20230926	094200	67538655	4125	4125	4125	4125	0
604	20230926	094100	67538655	4125	4120	4125	4120	3
605	20230926	094000	67526285	4125	4120	4125	4120	3
606	20230926	093900	67513915	4120	4120	4120	4120	2
607	20230926	093800	67505675	4125	4115	4125	4115	15
608	20230926	093700	67443860	4115	4110	4125	4110	5
609	20230926	093600	67423265	4125	4125	4125	4125	10
610	20230926	093500	67382015	4125	4125	4130	4115	69
611	20230926	093400	67097825	4125	4115	4125	4115	76
612	20230926	093300	66784995	4120	4125	4125	4120	203
613	20230926	093200	65947630	4130	4125	4130	4120	15
614	20230926	093100	65885730	4125	4115	4130	4115	12
615	20230926	093000	65836235	4115	4120	4120	4115	7
616	20230926	092900	65807415	4135	4135	4135	4135	122
617	20230926	092800	65302945	4125	4130	4135	4125	4
618	20230926	092700	65286425	4135	4125	4135	4110	5
619	20230926	092600	65265820	4135	4135	4135	4130	15
620	20230926	092500	65203825	4130	4135	4140	4130	85
621	20230926	092400	64852350	4140	4140	4140	4140	0
622	20230926	092300	64852350	4140	4140	4140	4110	898
623	20230926	092200	61152450	4140	4115	4140	4115	189
624	20230926	092100	60374515	4145	4145	4145	4145	92
625	20230926	092000	59993175	4140	4140	4140	4135	296
626	20230926	091900	58767740	4140	4115	4140	4115	275
627	20230926	091800	57635290	4145	4145	4145	4145	18
628	20230926	091700	57560680	4145	4120	4145	4120	843
629	20230926	091600	54075850	4120	4120	4120	4120	734
630	20230926	091500	51051770	4120	4120	4120	4120	200
631	20230926	091400	50227770	4115	4115	4115	4115	10
632	20230926	091300	50186620	4115	4115	4115	4115	0
633	20230926	091200	50186620	4115	4115	4115	4115	468
634	20230926	091100	48260800	4115	4130	4140	4115	253
635	20230926	091000	47213495	4125	4125	4125	4110	167
636	20230926	090900	46525325	4110	4110	4110	4110	0
637	20230926	090800	46525325	4110	4110	4110	4110	2
638	20230926	090700	46517105	4110	4110	4110	4110	1
639	20230926	090600	46512995	4105	4105	4105	4100	247
640	20230926	090500	45500110	4105	4115	4115	4105	921
641	20230926	090400	41718815	4105	4135	4140	4105	2789
642	20230926	090300	30205165	4135	4135	4135	4135	91
643	20230926	090200	29828880	4135	4125	4135	4120	174
644	20230926	090100	29110955	4125	4135	4135	4125	676
645	20230926	090000	26319620	4150	4170	4170	4140	5917