KissMeData/078020/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193800	160770045	4085	4085	4085	4085	295
3	20230926	193700	160770045	4085	4085	4085	4085	0
4	20230926	193600	160770045	4085	4085	4085	4085	0
5	20230926	193500	160770045	4085	4085	4085	4085	0
6	20230926	193400	160770045	4085	4085	4085	4085	0
7	20230926	193300	160770045	4085	4085	4085	4085	0
8	20230926	193200	160770045	4085	4085	4085	4085	0
9	20230926	193100	160770045	4085	4085	4085	4085	0
10	20230926	193000	160770045	4085	4085	4085	4085	0
11	20230926	192900	160770045	4085	4085	4085	4085	0
12	20230926	192800	160770045	4085	4085	4085	4085	0
13	20230926	192700	160770045	4085	4085	4085	4085	0
14	20230926	192600	160770045	4085	4085	4085	4085	0
15	20230926	192500	160770045	4085	4085	4085	4085	0
16	20230926	192400	160770045	4085	4085	4085	4085	0
17	20230926	192300	160770045	4085	4085	4085	4085	0
18	20230926	192200	160770045	4085	4085	4085	4085	0
19	20230926	192100	160770045	4085	4085	4085	4085	0
20	20230926	192000	160770045	4085	4085	4085	4085	0
21	20230926	191900	160770045	4085	4085	4085	4085	0
22	20230926	191800	160770045	4085	4085	4085	4085	0
23	20230926	191700	160770045	4085	4085	4085	4085	0
24	20230926	191600	160770045	4085	4085	4085	4085	0
25	20230926	191500	160770045	4085	4085	4085	4085	0
26	20230926	191400	160770045	4085	4085	4085	4085	0
27	20230926	191300	160770045	4085	4085	4085	4085	0
28	20230926	191200	160770045	4085	4085	4085	4085	0
29	20230926	191100	160770045	4085	4085	4085	4085	0
30	20230926	191000	160770045	4085	4085	4085	4085	0
31	20230926	190900	160770045	4085	4085	4085	4085	0
32	20230926	190800	160770045	4085	4085	4085	4085	295
33	20230926	190700	160770045	4085	4085	4085	4085	0
34	20230926	190600	160770045	4085	4085	4085	4085	0
35	20230926	190500	160770045	4085	4085	4085	4085	0
36	20230926	190400	160770045	4085	4085	4085	4085	0
37	20230926	190300	160770045	4085	4085	4085	4085	0
38	20230926	190200	160770045	4085	4085	4085	4085	0
39	20230926	190100	160770045	4085	4085	4085	4085	0
40	20230926	190000	160770045	4085	4085	4085	4085	0
41	20230926	185900	160770045	4085	4085	4085	4085	0
42	20230926	185800	160770045	4085	4085	4085	4085	0
43	20230926	185700	160770045	4085	4085	4085	4085	0
44	20230926	185600	160770045	4085	4085	4085	4085	0
45	20230926	185500	160770045	4085	4085	4085	4085	0
46	20230926	185400	160770045	4085	4085	4085	4085	0
47	20230926	185300	160770045	4085	4085	4085	4085	0
48	20230926	185200	160770045	4085	4085	4085	4085	0
49	20230926	185100	160770045	4085	4085	4085	4085	0
50	20230926	185000	160770045	4085	4085	4085	4085	0
51	20230926	184900	160770045	4085	4085	4085	4085	0
52	20230926	184800	160770045	4085	4085	4085	4085	0
53	20230926	184700	160770045	4085	4085	4085	4085	0
54	20230926	184600	160770045	4085	4085	4085	4085	0
55	20230926	184500	160770045	4085	4085	4085	4085	0
56	20230926	184400	160770045	4085	4085	4085	4085	0
57	20230926	184300	160770045	4085	4085	4085	4085	0
58	20230926	184200	160770045	4085	4085	4085	4085	0
59	20230926	184100	160770045	4085	4085	4085	4085	0
60	20230926	184000	160770045	4085	4085	4085	4085	0
61	20230926	183900	160770045	4085	4085	4085	4085	0
62	20230926	183800	160770045	4085	4085	4085	4085	295
63	20230926	183700	160770045	4085	4085	4085	4085	0
64	20230926	183600	160770045	4085	4085	4085	4085	0
65	20230926	183500	160770045	4085	4085	4085	4085	0
66	20230926	183400	160770045	4085	4085	4085	4085	0
67	20230926	183300	160770045	4085	4085	4085	4085	0
68	20230926	183200	160770045	4085	4085	4085	4085	0
69	20230926	183100	160770045	4085	4085	4085	4085	0
70	20230926	183000	160770045	4085	4085	4085	4085	0
71	20230926	182900	160770045	4085	4085	4085	4085	0
72	20230926	182800	160770045	4085	4085	4085	4085	0
73	20230926	182700	160770045	4085	4085	4085	4085	0
74	20230926	182600	160770045	4085	4085	4085	4085	0
75	20230926	182500	160770045	4085	4085	4085	4085	0
76	20230926	182400	160770045	4085	4085	4085	4085	0
77	20230926	182300	160770045	4085	4085	4085	4085	0
78	20230926	182200	160770045	4085	4085	4085	4085	0
79	20230926	182100	160770045	4085	4085	4085	4085	0
80	20230926	182000	160770045	4085	4085	4085	4085	0
81	20230926	181900	160770045	4085	4085	4085	4085	0
82	20230926	181800	160770045	4085	4085	4085	4085	0
83	20230926	181700	160770045	4085	4085	4085	4085	0
84	20230926	181600	160770045	4085	4085	4085	4085	0
85	20230926	181500	160770045	4085	4085	4085	4085	0
86	20230926	181400	160770045	4085	4085	4085	4085	0
87	20230926	181300	160770045	4085	4085	4085	4085	0
88	20230926	181200	160770045	4085	4085	4085	4085	0
89	20230926	181100	160770045	4085	4085	4085	4085	0
90	20230926	181000	160770045	4085	4085	4085	4085	0
91	20230926	180900	160770045	4085	4085	4085	4085	0
92	20230926	180800	160770045	4085	4085	4085	4085	295
93	20230926	180700	160770045	4085	4085	4085	4085	0
94	20230926	180600	160770045	4085	4085	4085	4085	0
95	20230926	180500	160770045	4085	4085	4085	4085	0
96	20230926	180400	160770045	4085	4085	4085	4085	0
97	20230926	180300	160770045	4085	4085	4085	4085	0
98	20230926	180200	160770045	4085	4085	4085	4085	0
99	20230926	180100	160770045	4085	4085	4085	4085	0
100	20230926	180000	160770045	4085	4085	4085	4085	0
101	20230926	175900	160770045	4085	4085	4085	4085	0
102	20230926	175800	160770045	4085	4085	4085	4085	0
103	20230926	175700	160770045	4085	4085	4085	4085	0
104	20230926	175600	160770045	4085	4085	4085	4085	0
105	20230926	175500	160770045	4085	4085	4085	4085	0
106	20230926	175400	160770045	4085	4085	4085	4085	0
107	20230926	175300	160770045	4085	4085	4085	4085	0
108	20230926	175200	160770045	4085	4085	4085	4085	0
109	20230926	175100	160770045	4085	4085	4085	4085	0
110	20230926	175000	160770045	4085	4085	4085	4085	0
111	20230926	174900	160770045	4085	4085	4085	4085	0
112	20230926	174800	160770045	4085	4085	4085	4085	0
113	20230926	174700	160770045	4085	4085	4085	4085	0
114	20230926	174600	160770045	4085	4085	4085	4085	0
115	20230926	174500	160770045	4085	4085	4085	4085	0
116	20230926	174400	160770045	4085	4085	4085	4085	0
117	20230926	174300	160770045	4085	4085	4085	4085	0
118	20230926	174200	160770045	4085	4085	4085	4085	0
119	20230926	174100	160770045	4085	4085	4085	4085	0
120	20230926	174000	160770045	4085	4085	4085	4085	0
121	20230926	173900	160770045	4085	4085	4085	4085	0
122	20230926	173800	160770045	4085	4085	4085	4085	295
123	20230926	173700	160770045	4085	4085	4085	4085	0
124	20230926	173600	160770045	4085	4085	4085	4085	0
125	20230926	173500	160770045	4085	4085	4085	4085	0
126	20230926	173400	160770045	4085	4085	4085	4085	0
127	20230926	173300	160770045	4085	4085	4085	4085	0
128	20230926	173200	160770045	4085	4085	4085	4085	0
129	20230926	173100	160770045	4085	4085	4085	4085	0
130	20230926	173000	160770045	4085	4085	4085	4085	0
131	20230926	172900	160770045	4085	4085	4085	4085	0
132	20230926	172800	160770045	4085	4085	4085	4085	0
133	20230926	172700	160770045	4085	4085	4085	4085	0
134	20230926	172600	160770045	4085	4085	4085	4085	0
135	20230926	172500	160770045	4085	4085	4085	4085	0
136	20230926	172400	160770045	4085	4085	4085	4085	0
137	20230926	172300	160770045	4085	4085	4085	4085	0
138	20230926	172200	160770045	4085	4085	4085	4085	0
139	20230926	172100	160770045	4085	4085	4085	4085	0
140	20230926	172000	160770045	4085	4085	4085	4085	0
141	20230926	171900	160770045	4085	4085	4085	4085	0
142	20230926	171800	160770045	4085	4085	4085	4085	0
143	20230926	171700	160770045	4085	4085	4085	4085	0
144	20230926	171600	160770045	4085	4085	4085	4085	0
145	20230926	171500	160770045	4085	4085	4085	4085	0
146	20230926	171400	160770045	4085	4085	4085	4085	0
147	20230926	171300	160770045	4085	4085	4085	4085	0
148	20230926	171200	160770045	4085	4085	4085	4085	0
149	20230926	171100	160770045	4085	4085	4085	4085	0
150	20230926	171000	160770045	4085	4085	4085	4085	0
151	20230926	170900	160770045	4085	4085	4085	4085	0
152	20230926	170800	160770045	4085	4085	4085	4085	295
153	20230926	170700	160770045	4085	4085	4085	4085	0
154	20230926	170600	160770045	4085	4085	4085	4085	0
155	20230926	170500	160770045	4085	4085	4085	4085	0
156	20230926	170400	160770045	4085	4085	4085	4085	0
157	20230926	170300	160770045	4085	4085	4085	4085	0
158	20230926	170200	160770045	4085	4085	4085	4085	0
159	20230926	170100	160770045	4085	4085	4085	4085	0
160	20230926	170000	160770045	4085	4085	4085	4085	0
161	20230926	165900	160770045	4085	4085	4085	4085	0
162	20230926	165800	160770045	4085	4085	4085	4085	0
163	20230926	165700	160770045	4085	4085	4085	4085	0
164	20230926	165600	160770045	4085	4085	4085	4085	0
165	20230926	165500	160770045	4085	4085	4085	4085	0
166	20230926	165400	160770045	4085	4085	4085	4085	0
167	20230926	165300	160770045	4085	4085	4085	4085	0
168	20230926	165200	160770045	4085	4085	4085	4085	0
169	20230926	165100	160770045	4085	4085	4085	4085	0
170	20230926	165000	160770045	4085	4085	4085	4085	0
171	20230926	164900	160770045	4085	4085	4085	4085	0
172	20230926	164800	160770045	4085	4085	4085	4085	0
173	20230926	164700	160770045	4085	4085	4085	4085	0
174	20230926	164600	160770045	4085	4085	4085	4085	0
175	20230926	164500	160770045	4085	4085	4085	4085	0
176	20230926	164400	160770045	4085	4085	4085	4085	0
177	20230926	164300	160770045	4085	4085	4085	4085	0
178	20230926	164200	160770045	4085	4085	4085	4085	0
179	20230926	164100	160770045	4085	4085	4085	4085	0
180	20230926	164000	160770045	4085	4085	4085	4085	0
181	20230926	163900	160770045	4085	4085	4085	4085	0
182	20230926	163800	160770045	4085	4085	4085	4085	295
183	20230926	163700	160770045	4085	4085	4085	4085	0
184	20230926	163600	160770045	4085	4085	4085	4085	0
185	20230926	163500	160770045	4085	4085	4085	4085	0
186	20230926	163400	160770045	4085	4085	4085	4085	0
187	20230926	163300	160770045	4085	4085	4085	4085	0
188	20230926	163200	160770045	4085	4085	4085	4085	0
189	20230926	163100	160770045	4085	4085	4085	4085	0
190	20230926	163000	160770045	4085	4085	4085	4085	0
191	20230926	162900	160770045	4085	4085	4085	4085	0
192	20230926	162800	160770045	4085	4085	4085	4085	0
193	20230926	162700	160770045	4085	4085	4085	4085	0
194	20230926	162600	160770045	4085	4085	4085	4085	0
195	20230926	162500	160770045	4085	4085	4085	4085	0
196	20230926	162400	160770045	4085	4085	4085	4085	0
197	20230926	162300	160770045	4085	4085	4085	4085	0
198	20230926	162200	160770045	4085	4085	4085	4085	0
199	20230926	162100	160770045	4085	4085	4085	4085	0
200	20230926	162000	160770045	4085	4085	4085	4085	0
201	20230926	161900	160770045	4085	4085	4085	4085	0
202	20230926	161800	160770045	4085	4085	4085	4085	0
203	20230926	161700	160770045	4085	4085	4085	4085	0
204	20230926	161600	160770045	4085	4085	4085	4085	0
205	20230926	161500	160770045	4085	4085	4085	4085	0
206	20230926	161400	160770045	4085	4085	4085	4085	0
207	20230926	161300	160770045	4085	4085	4085	4085	0
208	20230926	161200	160770045	4085	4085	4085	4085	0
209	20230926	161100	160770045	4085	4085	4085	4085	0
210	20230926	161000	160770045	4085	4085	4085	4085	0
211	20230926	160900	160770045	4085	4085	4085	4085	0
212	20230926	160800	160770045	4085	4085	4085	4085	295
213	20230926	160700	160770045	4085	4085	4085	4085	0
214	20230926	160600	160770045	4085	4085	4085	4085	0
215	20230926	160500	160770045	4085	4085	4085	4085	0
216	20230926	160400	160770045	4085	4085	4085	4085	0
217	20230926	160300	160770045	4085	4085	4085	4085	0
218	20230926	160200	160770045	4085	4085	4085	4085	0
219	20230926	160100	160770045	4085	4085	4085	4085	0
220	20230926	160000	160770045	4085	4085	4085	4085	0
221	20230926	155900	160770045	4085	4085	4085	4085	0
222	20230926	155800	160770045	4085	4085	4085	4085	0
223	20230926	155700	160770045	4085	4085	4085	4085	0
224	20230926	155600	160770045	4085	4085	4085	4085	0
225	20230926	155500	160770045	4085	4085	4085	4085	0
226	20230926	155400	160770045	4085	4085	4085	4085	0
227	20230926	155300	160770045	4085	4085	4085	4085	0
228	20230926	155200	160770045	4085	4085	4085	4085	0
229	20230926	155100	160770045	4085	4085	4085	4085	0
230	20230926	155000	160770045	4085	4085	4085	4085	0
231	20230926	154900	160770045	4085	4085	4085	4085	0
232	20230926	154800	160770045	4085	4085	4085	4085	0
233	20230926	154700	160770045	4085	4085	4085	4085	0
234	20230926	154600	160770045	4085	4085	4085	4085	0
235	20230926	154500	160770045	4085	4085	4085	4085	0
236	20230926	154400	160770045	4085	4085	4085	4085	0
237	20230926	154300	160770045	4085	4085	4085	4085	0
238	20230926	154200	160770045	4085	4085	4085	4085	0
239	20230926	154100	160770045	4085	4085	4085	4085	0
240	20230926	154000	160770045	4085	4085	4085	4085	0
241	20230926	153900	160770045	4085	4085	4085	4085	0
242	20230926	153800	160770045	4085	4085	4085	4085	295
243	20230926	153700	160770045	4085	4085	4085	4085	0
244	20230926	153600	160770045	4085	4085	4085	4085	0
245	20230926	153500	160770045	4085	4085	4085	4085	0
246	20230926	153400	160770045	4085	4085	4085	4085	0
247	20230926	153300	160770045	4085	4085	4085	4085	0
248	20230926	153200	160770045	4085	4085	4085	4085	0
249	20230926	153100	160770045	4085	4085	4085	4085	0
250	20230926	153000	160770045	4085	4085	4085	4085	295
251	20230926	152900	159564970	4060	4060	4060	4060	0
252	20230926	152800	159564970	4060	4060	4060	4060	0
253	20230926	152700	159564970	4060	4060	4060	4060	0
254	20230926	152600	159564970	4060	4060	4060	4060	0
255	20230926	152500	159564970	4060	4060	4060	4060	0
256	20230926	152400	159564970	4060	4060	4060	4060	0
257	20230926	152300	159564970	4060	4060	4060	4060	0
258	20230926	152200	159564970	4060	4060	4060	4060	0
259	20230926	152100	159564970	4060	4060	4060	4060	0
260	20230926	152000	159564970	4060	4060	4060	4060	0
261	20230926	151900	159564970	4060	4065	4085	4060	238
262	20230926	151800	158595875	4060	4065	4065	4060	287
263	20230926	151700	157430340	4065	4065	4065	4065	100
264	20230926	151600	157023840	4065	4065	4065	4065	187
265	20230926	151500	156263685	4065	4070	4070	4065	72
266	20230926	151400	155970670	4070	4070	4070	4070	3
267	20230926	151300	155958460	4065	4065	4065	4065	67
268	20230926	151200	155686105	4065	4065	4065	4065	8
269	20230926	151100	155653585	4065	4065	4065	4065	36
270	20230926	151000	155507245	4065	4070	4070	4065	696
271	20230926	150900	152677900	4070	4070	4070	4070	0
272	20230926	150800	152677900	4070	4070	4070	4070	2
273	20230926	150700	152669760	4070	4070	4070	4070	250
274	20230926	150600	151652260	4070	4070	4070	4070	0
275	20230926	150500	151652260	4070	4070	4070	4070	0
276	20230926	150400	151652260	4070	4070	4070	4070	0
277	20230926	150300	151652260	4070	4070	4070	4070	100
278	20230926	150200	151245260	4070	4070	4070	4070	0
279	20230926	150100	151245260	4070	4070	4070	4070	0
280	20230926	150000	151245260	4070	4070	4070	4070	0
281	20230926	145900	151245260	4070	4070	4070	4070	0
282	20230926	145800	151245260	4070	4070	4070	4070	0
283	20230926	145700	151245260	4070	4070	4070	4070	0
284	20230926	145600	151245260	4070	4070	4070	4070	0
285	20230926	145500	151245260	4070	4070	4070	4070	2
286	20230926	145400	151237120	4080	4080	4080	4080	156
287	20230926	145300	150600640	4075	4075	4075	4075	0
288	20230926	145200	150600640	4075	4075	4075	4075	0
289	20230926	145100	150600640	4075	4075	4075	4075	113
290	20230926	145000	150140165	4075	4075	4075	4075	246
291	20230926	144900	149137715	4075	4075	4075	4070	111
292	20230926	144800	148685890	4075	4075	4075	4075	0
293	20230926	144700	148685890	4075	4075	4075	4075	0
294	20230926	144600	148685890	4075	4075	4075	4075	53
295	20230926	144500	148469915	4075	4080	4080	4075	256
296	20230926	144400	147426000	4075	4075	4075	4075	8
297	20230926	144300	147393400	4070	4070	4070	4070	50
298	20230926	144200	147189900	4070	4070	4070	4070	0
299	20230926	144100	147189900	4070	4070	4070	4070	0
300	20230926	144000	147189900	4070	4070	4070	4070	0
301	20230926	143900	147189900	4070	4070	4070	4070	0
302	20230926	143800	147189900	4070	4070	4070	4070	0
303	20230926	143700	147189900	4070	4070	4070	4070	300
304	20230926	143600	145968900	4075	4075	4075	4075	0
305	20230926	143500	145968900	4075	4075	4075	4075	116
306	20230926	143400	145496200	4070	4075	4075	4070	220
307	20230926	143300	144599735	4075	4075	4075	4075	3
308	20230926	143200	144587510	4075	4075	4075	4075	0
309	20230926	143100	144587510	4075	4075	4075	4075	1
310	20230926	143000	144583435	4070	4070	4070	4070	0
311	20230926	142900	144583435	4070	4070	4070	4070	0
312	20230926	142800	144583435	4070	4070	4070	4070	0
313	20230926	142700	144583435	4070	4070	4070	4070	0
314	20230926	142600	144583435	4070	4070	4070	4070	0
315	20230926	142500	144583435	4070	4070	4070	4070	0
316	20230926	142400	144583435	4070	4070	4070	4070	0
317	20230926	142300	144583435	4070	4070	4070	4070	4
318	20230926	142200	144567155	4075	4075	4075	4075	62
319	20230926	142100	144314505	4065	4065	4065	4065	35
320	20230926	142000	144172230	4065	4065	4065	4065	0
321	20230926	141900	144172230	4065	4065	4065	4065	0
322	20230926	141800	144172230	4065	4065	4065	4065	0
323	20230926	141700	144172230	4065	4065	4065	4065	2
324	20230926	141600	144164100	4060	4060	4060	4060	0
325	20230926	141500	144164100	4060	4060	4060	4060	0
326	20230926	141400	144164100	4060	4060	4060	4060	0
327	20230926	141300	144164100	4060	4060	4060	4060	0
328	20230926	141200	144164100	4060	4060	4060	4060	373
329	20230926	141100	142649720	4055	4055	4055	4055	0
330	20230926	141000	142649720	4055	4055	4055	4055	0
331	20230926	140900	142649720	4055	4055	4055	4055	2
332	20230926	140800	142641610	4060	4055	4060	4055	256
333	20230926	140700	141602300	4055	4055	4055	4055	0
334	20230926	140600	141602300	4055	4055	4055	4055	0
335	20230926	140500	141602300	4055	4055	4055	4055	2
336	20230926	140400	141594190	4055	4055	4055	4055	0
337	20230926	140300	141594190	4055	4055	4055	4055	0
338	20230926	140200	141594190	4055	4055	4055	4055	235
339	20230926	140100	140641265	4055	4055	4055	4055	52
340	20230926	140000	140430405	4055	4055	4055	4055	0
341	20230926	135900	140430405	4055	4055	4055	4055	2
342	20230926	135800	140422295	4055	4055	4055	4055	2
343	20230926	135700	140414185	4055	4055	4055	4055	2
344	20230926	135600	140406075	4060	4055	4060	4055	214
345	20230926	135500	139537245	4060	4060	4060	4060	0
346	20230926	135400	139537245	4060	4060	4060	4060	0
347	20230926	135300	139537245	4060	4060	4060	4060	0
348	20230926	135200	139537245	4060	4060	4060	4060	10
349	20230926	135100	139496645	4055	4055	4055	4055	0
350	20230926	135000	139496645	4055	4055	4055	4055	0
351	20230926	134900	139496645	4055	4055	4055	4055	0
352	20230926	134800	139496645	4055	4055	4055	4055	0
353	20230926	134700	139496645	4055	4055	4055	4055	5
354	20230926	134600	139476370	4055	4055	4055	4055	0
355	20230926	134500	139476370	4055	4055	4055	4055	33
356	20230926	134400	139342555	4055	4055	4055	4055	0
357	20230926	134300	139342555	4055	4055	4055	4055	3142
358	20230926	134200	126601745	4055	4055	4055	4055	0
359	20230926	134100	126601745	4055	4055	4055	4055	0
360	20230926	134000	126601745	4055	4055	4055	4055	0
361	20230926	133900	126601745	4055	4055	4055	4055	0
362	20230926	133800	126601745	4055	4055	4055	4055	0
363	20230926	133700	126601745	4055	4055	4055	4055	0
364	20230926	133600	126601745	4055	4055	4055	4055	0
365	20230926	133500	126601745	4055	4055	4055	4055	112
366	20230926	133400	126147585	4055	4055	4055	4055	0
367	20230926	133300	126147585	4055	4055	4055	4055	0
368	20230926	133200	126147585	4055	4055	4055	4055	0
369	20230926	133100	126147585	4055	4055	4055	4055	1
370	20230926	133000	126143530	4055	4055	4055	4055	0
371	20230926	132900	126143530	4055	4055	4055	4055	0
372	20230926	132800	126143530	4055	4055	4055	4055	0
373	20230926	132700	126143530	4055	4055	4055	4055	0
374	20230926	132600	126143530	4055	4055	4055	4055	0
375	20230926	132500	126143530	4055	4055	4055	4055	0
376	20230926	132400	126143530	4055	4055	4055	4055	0
377	20230926	132300	126143530	4055	4055	4055	4055	0
378	20230926	132200	126143530	4055	4055	4055	4055	66
379	20230926	132100	125875900	4055	4055	4055	4055	0
380	20230926	132000	125875900	4055	4055	4055	4055	0
381	20230926	131900	125875900	4055	4055	4055	4055	0
382	20230926	131800	125875900	4055	4055	4055	4055	0
383	20230926	131700	125875900	4055	4055	4055	4055	0
384	20230926	131600	125875900	4055	4055	4055	4055	2
385	20230926	131500	125867790	4055	4055	4055	4055	0
386	20230926	131400	125867790	4055	4055	4055	4055	0
387	20230926	131300	125867790	4055	4055	4055	4055	0
388	20230926	131200	125867790	4055	4055	4055	4055	122
389	20230926	131100	125373080	4055	4055	4055	4055	500
390	20230926	131000	123345580	4055	4055	4055	4055	0
391	20230926	130900	123345580	4055	4055	4055	4055	0
392	20230926	130800	123345580	4055	4055	4055	4055	0
393	20230926	130700	123345580	4055	4055	4055	4055	5
394	20230926	130600	123325305	4055	4055	4055	4055	0
395	20230926	130500	123325305	4055	4055	4055	4055	0
396	20230926	130400	123325305	4055	4055	4055	4055	0
397	20230926	130300	123325305	4055	4050	4055	4050	3
398	20230926	130200	123313150	4055	4055	4055	4055	0
399	20230926	130100	123313150	4055	4055	4055	4055	0
400	20230926	130000	123313150	4055	4055	4055	4055	0
401	20230926	125900	123313150	4055	4055	4055	4055	0
402	20230926	125800	123313150	4055	4055	4055	4055	0
403	20230926	125700	123313150	4055	4055	4055	4055	0
404	20230926	125600	123313150	4055	4055	4055	4055	1
405	20230926	125500	123309095	4050	4050	4050	4050	0
406	20230926	125400	123309095	4050	4050	4050	4050	0
407	20230926	125300	123309095	4050	4050	4050	4050	0
408	20230926	125200	123309095	4050	4050	4050	4050	0
409	20230926	125100	123309095	4050	4050	4050	4050	0
410	20230926	125000	123309095	4050	4050	4050	4050	0
411	20230926	124900	123309095	4050	4050	4050	4050	0
412	20230926	124800	123309095	4050	4050	4050	4050	0
413	20230926	124700	123309095	4050	4050	4050	4050	0
414	20230926	124600	123309095	4050	4050	4050	4050	0
415	20230926	124500	123309095	4050	4050	4050	4050	157
416	20230926	124400	122673245	4045	4045	4045	4045	0
417	20230926	124300	122673245	4045	4045	4045	4045	0
418	20230926	124200	122673245	4045	4045	4045	4045	5
419	20230926	124100	122653020	4050	4050	4050	4050	11
420	20230926	124000	122608470	4045	4045	4045	4045	0
421	20230926	123900	122608470	4045	4045	4045	4045	0
422	20230926	123800	122608470	4045	4045	4045	4045	0
423	20230926	123700	122608470	4045	4045	4045	4045	0
424	20230926	123600	122608470	4045	4045	4045	4045	0
425	20230926	123500	122608470	4045	4045	4045	4045	0
426	20230926	123400	122608470	4045	4045	4045	4045	0
427	20230926	123300	122608470	4045	4045	4045	4045	10
428	20230926	123200	122568020	4045	4045	4045	4045	0
429	20230926	123100	122568020	4045	4045	4045	4045	0
430	20230926	123000	122568020	4045	4045	4045	4045	0
431	20230926	122900	122568020	4045	4045	4045	4045	0
432	20230926	122800	122568020	4045	4050	4050	4045	245
433	20230926	122700	121576520	4055	4055	4055	4055	0
434	20230926	122600	121576520	4055	4055	4055	4055	0
435	20230926	122500	121576520	4055	4055	4055	4055	0
436	20230926	122400	121576520	4055	4055	4055	4055	0
437	20230926	122300	121576520	4055	4055	4055	4055	0
438	20230926	122200	121576520	4055	4055	4055	4055	0
439	20230926	122100	121576520	4055	4055	4055	4055	0
440	20230926	122000	121576520	4055	4055	4055	4055	8
441	20230926	121900	121544080	4055	4055	4055	4055	96
442	20230926	121800	121154800	4055	4055	4055	4055	87
443	20230926	121700	120802015	4060	4060	4060	4060	0
444	20230926	121600	120802015	4060	4060	4060	4060	0
445	20230926	121500	120802015	4060	4060	4060	4060	0
446	20230926	121400	120802015	4060	4060	4060	4060	14
447	20230926	121300	120745175	4060	4060	4060	4060	0
448	20230926	121200	120745175	4060	4060	4060	4060	5
449	20230926	121100	120724875	4055	4055	4055	4055	3
450	20230926	121000	120712710	4060	4060	4060	4060	24
451	20230926	120900	120615270	4055	4055	4055	4055	3
452	20230926	120800	120603105	4045	4045	4045	4045	0
453	20230926	120700	120603105	4045	4045	4045	4045	0
454	20230926	120600	120603105	4045	4045	4045	4045	0
455	20230926	120500	120603105	4045	4050	4050	4045	732
456	20230926	120400	117639270	4050	4050	4050	4050	0
457	20230926	120300	117639270	4050	4050	4050	4050	0
458	20230926	120200	117639270	4050	4050	4050	4050	0
459	20230926	120100	117639270	4050	4050	4050	4050	0
460	20230926	120000	117639270	4050	4050	4050	4050	37
461	20230926	115900	117489420	4050	4050	4050	4050	0
462	20230926	115800	117489420	4050	4050	4050	4050	0
463	20230926	115700	117489420	4050	4050	4050	4050	0
464	20230926	115600	117489420	4050	4050	4050	4050	0
465	20230926	115500	117489420	4050	4050	4050	4050	1
466	20230926	115400	117485370	4060	4060	4060	4060	0
467	20230926	115300	117485370	4060	4060	4060	4060	0
468	20230926	115200	117485370	4060	4060	4060	4060	11
469	20230926	115100	117440710	4060	4060	4060	4060	0
470	20230926	115000	117440710	4060	4060	4060	4060	0
471	20230926	114900	117440710	4060	4060	4060	4060	0
472	20230926	114800	117440710	4060	4060	4060	4060	0
473	20230926	114700	117440710	4060	4060	4060	4060	0
474	20230926	114600	117440710	4060	4060	4060	4060	0
475	20230926	114500	117440710	4060	4060	4060	4060	0
476	20230926	114400	117440710	4060	4060	4060	4060	0
477	20230926	114300	117440710	4060	4060	4060	4060	1
478	20230926	114200	117436650	4055	4055	4055	4055	0
479	20230926	114100	117436650	4055	4050	4055	4050	126
480	20230926	114000	116925740	4045	4045	4045	4045	60
481	20230926	113900	116683040	4050	4050	4050	4050	0
482	20230926	113800	116683040	4050	4050	4050	4050	0
483	20230926	113700	116683040	4050	4050	4050	4050	0
484	20230926	113600	116683040	4050	4050	4050	4050	0
485	20230926	113500	116683040	4050	4050	4050	4050	20
486	20230926	113400	116602040	4045	4045	4045	4045	0
487	20230926	113300	116602040	4045	4045	4045	4045	0
488	20230926	113200	116602040	4045	4045	4045	4045	0
489	20230926	113100	116602040	4045	4045	4045	4045	0
490	20230926	113000	116602040	4045	4045	4045	4045	230
491	20230926	112900	115671690	4045	4045	4045	4045	0
492	20230926	112800	115671690	4045	4045	4045	4045	100
493	20230926	112700	115267190	4045	4045	4045	4045	0
494	20230926	112600	115267190	4045	4045	4045	4045	0
495	20230926	112500	115267190	4045	4045	4045	4045	0
496	20230926	112400	115267190	4045	4045	4045	4045	0
497	20230926	112300	115267190	4045	4045	4045	4045	9
498	20230926	112200	115230785	4045	4045	4045	4045	36
499	20230926	112100	115085165	4045	4045	4045	4045	220
500	20230926	112000	114195265	4045	4045	4045	4045	0
501	20230926	111900	114195265	4045	4050	4050	4045	1739
502	20230926	111800	107156245	4060	4060	4060	4060	0
503	20230926	111700	107156245	4060	4060	4060	4060	0
504	20230926	111600	107156245	4060	4060	4060	4060	1
505	20230926	111500	107152185	4050	4060	4060	4050	519
506	20230926	111400	105050095	4065	4065	4065	4065	0
507	20230926	111300	105050095	4065	4065	4065	4065	0
508	20230926	111200	105050095	4065	4065	4065	4065	0
509	20230926	111100	105050095	4065	4065	4065	4065	0
510	20230926	111000	105050095	4065	4065	4065	4065	0
511	20230926	110900	105050095	4065	4065	4065	4065	0
512	20230926	110800	105050095	4065	4065	4065	4065	0
513	20230926	110700	105050095	4065	4065	4065	4065	39
514	20230926	110600	104891560	4050	4050	4050	4050	0
515	20230926	110500	104891560	4050	4050	4050	4050	0
516	20230926	110400	104891560	4050	4065	4065	4050	22
517	20230926	110300	104802160	4050	4055	4055	4050	150
518	20230926	110200	104194410	4075	4075	4075	4075	0
519	20230926	110100	104194410	4075	4075	4075	4075	0
520	20230926	110000	104194410	4075	4075	4075	4075	0
521	20230926	105900	104194410	4075	4075	4075	4075	0
522	20230926	105800	104194410	4075	4075	4075	4075	0
523	20230926	105700	104194410	4075	4075	4075	4075	200
524	20230926	105600	103379410	4080	4080	4080	4080	28
525	20230926	105500	103265170	4080	4080	4080	4080	0
526	20230926	105400	103265170	4080	4055	4080	4055	216
527	20230926	105300	102386285	4050	4060	4060	4050	2351
528	20230926	105200	92851615	4060	4065	4065	4060	32
529	20230926	105100	92721545	4060	4065	4065	4060	657
530	20230926	105000	90051480	4065	4065	4065	4065	44
531	20230926	104900	89872620	4065	4065	4065	4065	0
532	20230926	104800	89872620	4065	4065	4065	4065	0
533	20230926	104700	89872620	4065	4065	4065	4065	0
534	20230926	104600	89872620	4065	4065	4065	4065	0
535	20230926	104500	89872620	4065	4065	4065	4065	0
536	20230926	104400	89872620	4065	4065	4065	4065	233
537	20230926	104300	88925475	4070	4070	4070	4070	12
538	20230926	104200	88876635	4070	4070	4070	4070	300
539	20230926	104100	87655635	4070	4070	4070	4070	45
540	20230926	104000	87472485	4070	4070	4070	4070	1
541	20230926	103900	87468415	4065	4065	4065	4065	0
542	20230926	103800	87468415	4065	4065	4065	4065	0
543	20230926	103700	87468415	4065	4065	4065	4065	2
544	20230926	103600	87460285	4065	4065	4065	4065	0
545	20230926	103500	87460285	4065	4065	4065	4065	0
546	20230926	103400	87460285	4065	4065	4065	4065	2
547	20230926	103300	87452155	4080	4080	4080	4080	0
548	20230926	103200	87452155	4080	4080	4080	4080	38
549	20230926	103100	87297115	4065	4065	4065	4065	0
550	20230926	103000	87297115	4065	4065	4065	4065	0
551	20230926	102900	87297115	4065	4065	4065	4065	1
552	20230926	102800	87293050	4080	4080	4080	4080	100
553	20230926	102700	86885050	4080	4080	4080	4080	0
554	20230926	102600	86885050	4080	4080	4080	4080	0
555	20230926	102500	86885050	4080	4080	4080	4080	0
556	20230926	102400	86885050	4080	4080	4080	4080	0
557	20230926	102300	86885050	4080	4080	4080	4080	0
558	20230926	102200	86885050	4080	4060	4080	4060	12
559	20230926	102100	86836170	4060	4060	4060	4055	37
560	20230926	102000	86685960	4060	4060	4060	4060	348
561	20230926	101900	85273080	4060	4065	4065	4060	280
562	20230926	101800	84135490	4065	4065	4065	4065	0
563	20230926	101700	84135490	4065	4065	4065	4065	0
564	20230926	101600	84135490	4065	4065	4065	4065	0
565	20230926	101500	84135490	4065	4070	4070	4065	155
566	20230926	101400	83505410	4070	4070	4070	4070	0
567	20230926	101300	83505410	4070	4070	4070	4070	16
568	20230926	101200	83440290	4070	4070	4070	4070	0
569	20230926	101100	83440290	4070	4070	4070	4070	233
570	20230926	101000	82491980	4070	4070	4070	4070	767
571	20230926	100900	79370290	4080	4070	4080	4070	45
572	20230926	100800	79187090	4080	4080	4080	4080	1
573	20230926	100700	79183010	4070	4070	4070	4070	132
574	20230926	100600	78645770	4070	4070	4070	4060	3595
575	20230926	100500	64024700	4080	4075	4080	4070	435
576	20230926	100400	62250410	4075	4075	4075	4075	15
577	20230926	100300	62189285	4075	4075	4075	4075	2
578	20230926	100200	62181135	4075	4080	4080	4075	152
579	20230926	100100	61560985	4070	4070	4070	4070	0
580	20230926	100000	61560985	4070	4070	4070	4070	0
581	20230926	095900	61560985	4070	4070	4070	4070	557
582	20230926	095800	59293995	4070	4070	4070	4070	1
583	20230926	095700	59289925	4075	4075	4075	4075	305
584	20230926	095600	58047050	4075	4075	4075	4075	20
585	20230926	095500	57965550	4080	4080	4080	4080	123
586	20230926	095400	57463710	4080	4080	4080	4080	95
587	20230926	095300	57076110	4080	4080	4080	4080	0
588	20230926	095200	57076110	4080	4080	4080	4080	1124
589	20230926	095100	52490190	4080	4080	4080	4075	438
590	20230926	095000	50703285	4090	4075	4090	4075	478
591	20230926	094900	48750510	4080	4070	4085	4070	1073
592	20230926	094800	44370170	4070	4070	4070	4070	11
593	20230926	094700	44325400	4070	4070	4070	4070	170
594	20230926	094600	43633500	4075	4075	4075	4075	0
595	20230926	094500	43633500	4075	4075	4075	4070	246
596	20230926	094400	42631705	4075	4075	4075	4075	26
597	20230926	094300	42525755	4090	4090	4090	4090	591
598	20230926	094200	40108565	4090	4090	4090	4090	0
599	20230926	094100	40108565	4090	4090	4090	4090	0
600	20230926	094000	40108565	4090	4095	4095	4090	8
601	20230926	093900	40075815	4100	4100	4100	4100	1
602	20230926	093800	40071715	4100	4100	4100	4100	9
603	20230926	093700	40034815	4100	4090	4100	4090	779
604	20230926	093600	36848665	4100	4100	4100	4100	0
605	20230926	093500	36848665	4100	4100	4100	4100	201
606	20230926	093400	36024565	4100	4120	4120	4100	670
607	20230926	093300	33276925	4120	4120	4120	4120	459
608	20230926	093200	31385845	4120	4120	4120	4120	0
609	20230926	093100	31385845	4120	4120	4120	4120	0
610	20230926	093000	31385845	4120	4120	4120	4120	0
611	20230926	092900	31385845	4120	4110	4150	4110	635
612	20230926	092800	28763745	4095	4110	4120	4095	1960
613	20230926	092700	20698635	4110	4110	4110	4110	110
614	20230926	092600	20246535	4110	4110	4110	4110	210
615	20230926	092500	19383435	4100	4100	4100	4100	2
616	20230926	092400	19375235	4100	4100	4100	4100	31
617	20230926	092300	19248135	4100	4100	4100	4100	4
618	20230926	092200	19231735	4100	4100	4100	4100	27
619	20230926	092100	19121035	4110	4100	4110	4100	323
620	20230926	092000	17796715	4100	4100	4100	4100	473
621	20230926	091900	15857415	4100	4100	4100	4100	0
622	20230926	091800	15857415	4100	4100	4100	4100	5
623	20230926	091700	15836915	4095	4095	4095	4095	63
624	20230926	091600	15578930	4090	4090	4090	4090	50
625	20230926	091500	15374430	4090	4090	4100	4090	502
626	20230926	091400	13321230	4090	4090	4090	4090	128
627	20230926	091300	12797710	4090	4090	4090	4090	0
628	20230926	091200	12797710	4090	4090	4090	4090	0
629	20230926	091100	12797710	4090	4090	4090	4090	0
630	20230926	091000	12797710	4090	4095	4095	4090	176
631	20230926	090900	12077615	4100	4100	4100	4100	0
632	20230926	090800	12077615	4100	4100	4100	4100	0
633	20230926	090700	12077615	4100	4100	4100	4090	214
634	20230926	090600	11202215	4090	4090	4090	4090	347
635	20230926	090500	9782985	4100	4100	4110	4100	882
636	20230926	090400	6166765	4100	4100	4100	4100	1
637	20230926	090300	6162665	4100	4070	4100	4070	664
638	20230926	090200	3460035	4070	4070	4070	4070	85
639	20230926	090100	3114085	4060	4060	4060	4055	665
640	20230926	090000	415140	4070	4070	4070	4070	102