KissMeData/405350/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205900	229566240	4065	4065	4065	4065	32
3	20230925	205800	229566240	4065	4065	4065	4065	0
4	20230925	205700	229566240	4065	4065	4065	4065	0
5	20230925	205600	229566240	4065	4065	4065	4065	0
6	20230925	205500	229566240	4065	4065	4065	4065	0
7	20230925	205400	229566240	4065	4065	4065	4065	0
8	20230925	205300	229566240	4065	4065	4065	4065	0
9	20230925	205200	229566240	4065	4065	4065	4065	0
10	20230925	205100	229566240	4065	4065	4065	4065	0
11	20230925	205000	229566240	4065	4065	4065	4065	0
12	20230925	204900	229566240	4065	4065	4065	4065	0
13	20230925	204800	229566240	4065	4065	4065	4065	0
14	20230925	204700	229566240	4065	4065	4065	4065	0
15	20230925	204600	229566240	4065	4065	4065	4065	0
16	20230925	204500	229566240	4065	4065	4065	4065	0
17	20230925	204400	229566240	4065	4065	4065	4065	0
18	20230925	204300	229566240	4065	4065	4065	4065	0
19	20230925	204200	229566240	4065	4065	4065	4065	0
20	20230925	204100	229566240	4065	4065	4065	4065	0
21	20230925	204000	229566240	4065	4065	4065	4065	0
22	20230925	203900	229566240	4065	4065	4065	4065	0
23	20230925	203800	229566240	4065	4065	4065	4065	0
24	20230925	203700	229566240	4065	4065	4065	4065	0
25	20230925	203600	229566240	4065	4065	4065	4065	0
26	20230925	203500	229566240	4065	4065	4065	4065	0
27	20230925	203400	229566240	4065	4065	4065	4065	0
28	20230925	203300	229566240	4065	4065	4065	4065	0
29	20230925	203200	229566240	4065	4065	4065	4065	0
30	20230925	203100	229566240	4065	4065	4065	4065	0
31	20230925	203000	229566240	4065	4065	4065	4065	0
32	20230925	202900	229566240	4065	4065	4065	4065	32
33	20230925	202800	229566240	4065	4065	4065	4065	0
34	20230925	202700	229566240	4065	4065	4065	4065	0
35	20230925	202600	229566240	4065	4065	4065	4065	0
36	20230925	202500	229566240	4065	4065	4065	4065	0
37	20230925	202400	229566240	4065	4065	4065	4065	0
38	20230925	202300	229566240	4065	4065	4065	4065	0
39	20230925	202200	229566240	4065	4065	4065	4065	0
40	20230925	202100	229566240	4065	4065	4065	4065	0
41	20230925	202000	229566240	4065	4065	4065	4065	0
42	20230925	201900	229566240	4065	4065	4065	4065	0
43	20230925	201800	229566240	4065	4065	4065	4065	0
44	20230925	201700	229566240	4065	4065	4065	4065	0
45	20230925	201600	229566240	4065	4065	4065	4065	0
46	20230925	201500	229566240	4065	4065	4065	4065	0
47	20230925	201400	229566240	4065	4065	4065	4065	0
48	20230925	201300	229566240	4065	4065	4065	4065	0
49	20230925	201200	229566240	4065	4065	4065	4065	0
50	20230925	201100	229566240	4065	4065	4065	4065	0
51	20230925	201000	229566240	4065	4065	4065	4065	0
52	20230925	200900	229566240	4065	4065	4065	4065	0
53	20230925	200800	229566240	4065	4065	4065	4065	0
54	20230925	200700	229566240	4065	4065	4065	4065	0
55	20230925	200600	229566240	4065	4065	4065	4065	0
56	20230925	200500	229566240	4065	4065	4065	4065	0
57	20230925	200400	229566240	4065	4065	4065	4065	0
58	20230925	200300	229566240	4065	4065	4065	4065	0
59	20230925	200200	229566240	4065	4065	4065	4065	0
60	20230925	200100	229566240	4065	4065	4065	4065	0
61	20230925	200000	229566240	4065	4065	4065	4065	0
62	20230925	195900	229566240	4065	4065	4065	4065	32
63	20230925	195800	229566240	4065	4065	4065	4065	0
64	20230925	195700	229566240	4065	4065	4065	4065	0
65	20230925	195600	229566240	4065	4065	4065	4065	0
66	20230925	195500	229566240	4065	4065	4065	4065	0
67	20230925	195400	229566240	4065	4065	4065	4065	0
68	20230925	195300	229566240	4065	4065	4065	4065	0
69	20230925	195200	229566240	4065	4065	4065	4065	0
70	20230925	195100	229566240	4065	4065	4065	4065	0
71	20230925	195000	229566240	4065	4065	4065	4065	0
72	20230925	194900	229566240	4065	4065	4065	4065	0
73	20230925	194800	229566240	4065	4065	4065	4065	0
74	20230925	194700	229566240	4065	4065	4065	4065	0
75	20230925	194600	229566240	4065	4065	4065	4065	0
76	20230925	194500	229566240	4065	4065	4065	4065	0
77	20230925	194400	229566240	4065	4065	4065	4065	0
78	20230925	194300	229566240	4065	4065	4065	4065	0
79	20230925	194200	229566240	4065	4065	4065	4065	0
80	20230925	194100	229566240	4065	4065	4065	4065	0
81	20230925	194000	229566240	4065	4065	4065	4065	0
82	20230925	193900	229566240	4065	4065	4065	4065	0
83	20230925	193800	229566240	4065	4065	4065	4065	0
84	20230925	193700	229566240	4065	4065	4065	4065	0
85	20230925	193600	229566240	4065	4065	4065	4065	0
86	20230925	193500	229566240	4065	4065	4065	4065	0
87	20230925	193400	229566240	4065	4065	4065	4065	0
88	20230925	193300	229566240	4065	4065	4065	4065	0
89	20230925	193200	229566240	4065	4065	4065	4065	0
90	20230925	193100	229566240	4065	4065	4065	4065	0
91	20230925	193000	229566240	4065	4065	4065	4065	0
92	20230925	192900	229566240	4065	4065	4065	4065	32
93	20230925	192800	229566240	4065	4065	4065	4065	0
94	20230925	192700	229566240	4065	4065	4065	4065	0
95	20230925	192600	229566240	4065	4065	4065	4065	0
96	20230925	192500	229566240	4065	4065	4065	4065	0
97	20230925	192400	229566240	4065	4065	4065	4065	0
98	20230925	192300	229566240	4065	4065	4065	4065	0
99	20230925	192200	229566240	4065	4065	4065	4065	0
100	20230925	192100	229566240	4065	4065	4065	4065	0
101	20230925	192000	229566240	4065	4065	4065	4065	0
102	20230925	191900	229566240	4065	4065	4065	4065	0
103	20230925	191800	229566240	4065	4065	4065	4065	0
104	20230925	191700	229566240	4065	4065	4065	4065	0
105	20230925	191600	229566240	4065	4065	4065	4065	0
106	20230925	191500	229566240	4065	4065	4065	4065	0
107	20230925	191400	229566240	4065	4065	4065	4065	0
108	20230925	191300	229566240	4065	4065	4065	4065	0
109	20230925	191200	229566240	4065	4065	4065	4065	0
110	20230925	191100	229566240	4065	4065	4065	4065	0
111	20230925	191000	229566240	4065	4065	4065	4065	0
112	20230925	190900	229566240	4065	4065	4065	4065	0
113	20230925	190800	229566240	4065	4065	4065	4065	0
114	20230925	190700	229566240	4065	4065	4065	4065	0
115	20230925	190600	229566240	4065	4065	4065	4065	0
116	20230925	190500	229566240	4065	4065	4065	4065	0
117	20230925	190400	229566240	4065	4065	4065	4065	0
118	20230925	190300	229566240	4065	4065	4065	4065	0
119	20230925	190200	229566240	4065	4065	4065	4065	0
120	20230925	190100	229566240	4065	4065	4065	4065	0
121	20230925	190000	229566240	4065	4065	4065	4065	0
122	20230925	185900	229566240	4065	4065	4065	4065	32
123	20230925	185800	229566240	4065	4065	4065	4065	0
124	20230925	185700	229566240	4065	4065	4065	4065	0
125	20230925	185600	229566240	4065	4065	4065	4065	0
126	20230925	185500	229566240	4065	4065	4065	4065	0
127	20230925	185400	229566240	4065	4065	4065	4065	0
128	20230925	185300	229566240	4065	4065	4065	4065	0
129	20230925	185200	229566240	4065	4065	4065	4065	0
130	20230925	185100	229566240	4065	4065	4065	4065	0
131	20230925	185000	229566240	4065	4065	4065	4065	0
132	20230925	184900	229566240	4065	4065	4065	4065	0
133	20230925	184800	229566240	4065	4065	4065	4065	0
134	20230925	184700	229566240	4065	4065	4065	4065	0
135	20230925	184600	229566240	4065	4065	4065	4065	0
136	20230925	184500	229566240	4065	4065	4065	4065	0
137	20230925	184400	229566240	4065	4065	4065	4065	0
138	20230925	184300	229566240	4065	4065	4065	4065	0
139	20230925	184200	229566240	4065	4065	4065	4065	0
140	20230925	184100	229566240	4065	4065	4065	4065	0
141	20230925	184000	229566240	4065	4065	4065	4065	0
142	20230925	183900	229566240	4065	4065	4065	4065	0
143	20230925	183800	229566240	4065	4065	4065	4065	0
144	20230925	183700	229566240	4065	4065	4065	4065	0
145	20230925	183600	229566240	4065	4065	4065	4065	0
146	20230925	183500	229566240	4065	4065	4065	4065	0
147	20230925	183400	229566240	4065	4065	4065	4065	0
148	20230925	183300	229566240	4065	4065	4065	4065	0
149	20230925	183200	229566240	4065	4065	4065	4065	0
150	20230925	183100	229566240	4065	4065	4065	4065	0
151	20230925	183000	229566240	4065	4065	4065	4065	0
152	20230925	182900	229566240	4065	4065	4065	4065	32
153	20230925	182800	229566240	4065	4065	4065	4065	0
154	20230925	182700	229566240	4065	4065	4065	4065	0
155	20230925	182600	229566240	4065	4065	4065	4065	0
156	20230925	182500	229566240	4065	4065	4065	4065	0
157	20230925	182400	229566240	4065	4065	4065	4065	0
158	20230925	182300	229566240	4065	4065	4065	4065	0
159	20230925	182200	229566240	4065	4065	4065	4065	0
160	20230925	182100	229566240	4065	4065	4065	4065	0
161	20230925	182000	229566240	4065	4065	4065	4065	0
162	20230925	181900	229566240	4065	4065	4065	4065	0
163	20230925	181800	229566240	4065	4065	4065	4065	0
164	20230925	181700	229566240	4065	4065	4065	4065	0
165	20230925	181600	229566240	4065	4065	4065	4065	0
166	20230925	181500	229566240	4065	4065	4065	4065	0
167	20230925	181400	229566240	4065	4065	4065	4065	0
168	20230925	181300	229566240	4065	4065	4065	4065	0
169	20230925	181200	229566240	4065	4065	4065	4065	0
170	20230925	181100	229566240	4065	4065	4065	4065	0
171	20230925	181000	229566240	4065	4065	4065	4065	0
172	20230925	180900	229566240	4065	4065	4065	4065	0
173	20230925	180800	229566240	4065	4065	4065	4065	0
174	20230925	180700	229566240	4065	4065	4065	4065	0
175	20230925	180600	229566240	4065	4065	4065	4065	0
176	20230925	180500	229566240	4065	4065	4065	4065	0
177	20230925	180400	229566240	4065	4065	4065	4065	0
178	20230925	180300	229566240	4065	4065	4065	4065	0
179	20230925	180200	229566240	4065	4065	4065	4065	0
180	20230925	180100	229566240	4065	4065	4065	4065	0
181	20230925	180000	229566240	4065	4065	4065	4065	0
182	20230925	175900	229566240	4065	4065	4065	4065	32
183	20230925	175800	229566240	4065	4065	4065	4065	0
184	20230925	175700	229566240	4065	4065	4065	4065	0
185	20230925	175600	229566240	4065	4065	4065	4065	0
186	20230925	175500	229566240	4065	4065	4065	4065	0
187	20230925	175400	229566240	4065	4065	4065	4065	0
188	20230925	175300	229566240	4065	4065	4065	4065	0
189	20230925	175200	229566240	4065	4065	4065	4065	0
190	20230925	175100	229566240	4065	4065	4065	4065	0
191	20230925	175000	229566240	4065	4065	4065	4065	0
192	20230925	174900	229566240	4065	4065	4065	4065	0
193	20230925	174800	229566240	4065	4065	4065	4065	0
194	20230925	174700	229566240	4065	4065	4065	4065	0
195	20230925	174600	229566240	4065	4065	4065	4065	0
196	20230925	174500	229566240	4065	4065	4065	4065	0
197	20230925	174400	229566240	4065	4065	4065	4065	0
198	20230925	174300	229566240	4065	4065	4065	4065	0
199	20230925	174200	229566240	4065	4065	4065	4065	0
200	20230925	174100	229566240	4065	4065	4065	4065	0
201	20230925	174000	229566240	4065	4065	4065	4065	0
202	20230925	173900	229566240	4065	4065	4065	4065	0
203	20230925	173800	229566240	4065	4065	4065	4065	0
204	20230925	173700	229566240	4065	4065	4065	4065	0
205	20230925	173600	229566240	4065	4065	4065	4065	0
206	20230925	173500	229566240	4065	4065	4065	4065	0
207	20230925	173400	229566240	4065	4065	4065	4065	0
208	20230925	173300	229566240	4065	4065	4065	4065	0
209	20230925	173200	229566240	4065	4065	4065	4065	0
210	20230925	173100	229566240	4065	4065	4065	4065	0
211	20230925	173000	229566240	4065	4065	4065	4065	0
212	20230925	172900	229566240	4065	4065	4065	4065	32
213	20230925	172800	229566240	4065	4065	4065	4065	0
214	20230925	172700	229566240	4065	4065	4065	4065	0
215	20230925	172600	229566240	4065	4065	4065	4065	0
216	20230925	172500	229566240	4065	4065	4065	4065	0
217	20230925	172400	229566240	4065	4065	4065	4065	0
218	20230925	172300	229566240	4065	4065	4065	4065	0
219	20230925	172200	229566240	4065	4065	4065	4065	0
220	20230925	172100	229566240	4065	4065	4065	4065	0
221	20230925	172000	229566240	4065	4065	4065	4065	0
222	20230925	171900	229566240	4065	4065	4065	4065	0
223	20230925	171800	229566240	4065	4065	4065	4065	0
224	20230925	171700	229566240	4065	4065	4065	4065	0
225	20230925	171600	229566240	4065	4065	4065	4065	0
226	20230925	171500	229566240	4065	4065	4065	4065	0
227	20230925	171400	229566240	4065	4065	4065	4065	0
228	20230925	171300	229566240	4065	4065	4065	4065	0
229	20230925	171200	229566240	4065	4065	4065	4065	0
230	20230925	171100	229566240	4065	4065	4065	4065	0
231	20230925	171000	229566240	4065	4065	4065	4065	0
232	20230925	170900	229566240	4065	4065	4065	4065	0
233	20230925	170800	229566240	4065	4065	4065	4065	0
234	20230925	170700	229566240	4065	4065	4065	4065	0
235	20230925	170600	229566240	4065	4065	4065	4065	0
236	20230925	170500	229566240	4065	4065	4065	4065	0
237	20230925	170400	229566240	4065	4065	4065	4065	0
238	20230925	170300	229566240	4065	4065	4065	4065	0
239	20230925	170200	229566240	4065	4065	4065	4065	0
240	20230925	170100	229566240	4065	4065	4065	4065	0
241	20230925	170000	229566240	4065	4065	4065	4065	0
242	20230925	165900	229566240	4065	4065	4065	4065	32
243	20230925	165800	229566240	4065	4065	4065	4065	0
244	20230925	165700	229566240	4065	4065	4065	4065	0
245	20230925	165600	229566240	4065	4065	4065	4065	0
246	20230925	165500	229566240	4065	4065	4065	4065	0
247	20230925	165400	229566240	4065	4065	4065	4065	0
248	20230925	165300	229566240	4065	4065	4065	4065	0
249	20230925	165200	229566240	4065	4065	4065	4065	0
250	20230925	165100	229566240	4065	4065	4065	4065	0
251	20230925	165000	229566240	4065	4065	4065	4065	0
252	20230925	164900	229566240	4065	4065	4065	4065	0
253	20230925	164800	229566240	4065	4065	4065	4065	0
254	20230925	164700	229566240	4065	4065	4065	4065	0
255	20230925	164600	229566240	4065	4065	4065	4065	0
256	20230925	164500	229566240	4065	4065	4065	4065	0
257	20230925	164400	229566240	4065	4065	4065	4065	0
258	20230925	164300	229566240	4065	4065	4065	4065	0
259	20230925	164200	229566240	4065	4065	4065	4065	0
260	20230925	164100	229566240	4065	4065	4065	4065	0
261	20230925	164000	229566240	4065	4065	4065	4065	0
262	20230925	163900	229566240	4065	4065	4065	4065	0
263	20230925	163800	229566240	4065	4065	4065	4065	0
264	20230925	163700	229566240	4065	4065	4065	4065	0
265	20230925	163600	229566240	4065	4065	4065	4065	0
266	20230925	163500	229566240	4065	4065	4065	4065	0
267	20230925	163400	229566240	4065	4065	4065	4065	0
268	20230925	163300	229566240	4065	4065	4065	4065	0
269	20230925	163200	229566240	4065	4065	4065	4065	0
270	20230925	163100	229566240	4065	4065	4065	4065	0
271	20230925	163000	229566240	4065	4065	4065	4065	0
272	20230925	162900	229566240	4065	4065	4065	4065	32
273	20230925	162800	229566240	4065	4065	4065	4065	0
274	20230925	162700	229566240	4065	4065	4065	4065	0
275	20230925	162600	229566240	4065	4065	4065	4065	0
276	20230925	162500	229566240	4065	4065	4065	4065	0
277	20230925	162400	229566240	4065	4065	4065	4065	0
278	20230925	162300	229566240	4065	4065	4065	4065	0
279	20230925	162200	229566240	4065	4065	4065	4065	0
280	20230925	162100	229566240	4065	4065	4065	4065	0
281	20230925	162000	229566240	4065	4065	4065	4065	0
282	20230925	161900	229566240	4065	4065	4065	4065	0
283	20230925	161800	229566240	4065	4065	4065	4065	0
284	20230925	161700	229566240	4065	4065	4065	4065	0
285	20230925	161600	229566240	4065	4065	4065	4065	0
286	20230925	161500	229566240	4065	4065	4065	4065	0
287	20230925	161400	229566240	4065	4065	4065	4065	0
288	20230925	161300	229566240	4065	4065	4065	4065	0
289	20230925	161200	229566240	4065	4065	4065	4065	0
290	20230925	161100	229566240	4065	4065	4065	4065	0
291	20230925	161000	229566240	4065	4065	4065	4065	0
292	20230925	160900	229566240	4065	4065	4065	4065	0
293	20230925	160800	229566240	4065	4065	4065	4065	0
294	20230925	160700	229566240	4065	4065	4065	4065	0
295	20230925	160600	229566240	4065	4065	4065	4065	0
296	20230925	160500	229566240	4065	4065	4065	4065	0
297	20230925	160400	229566240	4065	4065	4065	4065	0
298	20230925	160300	229566240	4065	4065	4065	4065	0
299	20230925	160200	229566240	4065	4065	4065	4065	0
300	20230925	160100	229566240	4065	4065	4065	4065	0
301	20230925	160000	229566240	4065	4065	4065	4065	0
302	20230925	155900	229566240	4065	4065	4065	4065	32
303	20230925	155800	229566240	4065	4065	4065	4065	0
304	20230925	155700	229566240	4065	4065	4065	4065	0
305	20230925	155600	229566240	4065	4065	4065	4065	0
306	20230925	155500	229566240	4065	4065	4065	4065	0
307	20230925	155400	229566240	4065	4065	4065	4065	0
308	20230925	155300	229566240	4065	4065	4065	4065	0
309	20230925	155200	229566240	4065	4065	4065	4065	0
310	20230925	155100	229566240	4065	4065	4065	4065	0
311	20230925	155000	229566240	4065	4065	4065	4065	0
312	20230925	154900	229566240	4065	4065	4065	4065	0
313	20230925	154800	229566240	4065	4065	4065	4065	0
314	20230925	154700	229566240	4065	4065	4065	4065	0
315	20230925	154600	229566240	4065	4065	4065	4065	0
316	20230925	154500	229566240	4065	4065	4065	4065	0
317	20230925	154400	229566240	4065	4065	4065	4065	0
318	20230925	154300	229566240	4065	4065	4065	4065	0
319	20230925	154200	229566240	4065	4065	4065	4065	0
320	20230925	154100	229566240	4065	4065	4065	4065	0
321	20230925	154000	229566240	4065	4065	4065	4065	0
322	20230925	153900	229566240	4065	4065	4065	4065	0
323	20230925	153800	229566240	4065	4065	4065	4065	0
324	20230925	153700	229566240	4065	4065	4065	4065	0
325	20230925	153600	229566240	4065	4065	4065	4065	0
326	20230925	153500	229566240	4065	4065	4065	4065	0
327	20230925	153400	229566240	4065	4065	4065	4065	0
328	20230925	153300	229566240	4065	4065	4065	4065	0
329	20230925	153200	229566240	4065	4065	4065	4065	0
330	20230925	153100	229566240	4065	4065	4065	4065	0
331	20230925	153000	229566240	4065	4065	4065	4065	32
332	20230925	152900	229436160	4065	4065	4065	4065	0
333	20230925	152800	229436160	4065	4065	4065	4065	0
334	20230925	152700	229436160	4065	4065	4065	4065	0
335	20230925	152600	229436160	4065	4065	4065	4065	0
336	20230925	152500	229436160	4065	4065	4065	4065	0
337	20230925	152400	229436160	4065	4065	4065	4065	0
338	20230925	152300	229436160	4065	4065	4065	4065	0
339	20230925	152200	229436160	4065	4065	4065	4065	0
340	20230925	152100	229436160	4065	4065	4065	4065	0
341	20230925	152000	229436160	4065	4065	4065	4065	0
342	20230925	151900	229436160	4065	4065	4065	4065	0
343	20230925	151800	229436160	4065	4065	4065	4065	1
344	20230925	151700	229432095	4065	4065	4065	4065	14
345	20230925	151600	229375185	4065	4065	4065	4065	105
346	20230925	151500	228948360	4065	4065	4065	4065	1
347	20230925	151400	228944295	4065	4065	4065	4065	34
348	20230925	151300	228806085	4070	4070	4070	4070	0
349	20230925	151200	228806085	4070	4065	4070	4065	53
350	20230925	151100	228590630	4070	4070	4070	4070	0
351	20230925	151000	228590630	4070	4070	4070	4070	116
352	20230925	150900	228118510	4070	4075	4075	4055	1016
353	20230925	150800	223981710	4070	4070	4070	4070	0
354	20230925	150700	223981710	4070	4070	4070	4070	0
355	20230925	150600	223981710	4070	4070	4070	4070	1
356	20230925	150500	223977640	4075	4075	4075	4075	0
357	20230925	150400	223977640	4075	4075	4075	4075	0
358	20230925	150300	223977640	4075	4075	4075	4075	10
359	20230925	150200	223936890	4075	4075	4075	4075	2
360	20230925	150100	223928740	4080	4080	4080	4080	0
361	20230925	150000	223928740	4080	4080	4080	4080	2
362	20230925	145900	223920580	4075	4075	4075	4075	0
363	20230925	145800	223920580	4075	4075	4075	4075	1
364	20230925	145700	223916505	4075	4075	4075	4075	0
365	20230925	145600	223916505	4075	4075	4075	4075	0
366	20230925	145500	223916505	4075	4075	4075	4075	0
367	20230925	145400	223916505	4075	4075	4075	4075	16
368	20230925	145300	223851305	4075	4075	4075	4075	0
369	20230925	145200	223851305	4075	4075	4075	4075	2
370	20230925	145100	223843155	4055	4055	4055	4055	0
371	20230925	145000	223843155	4055	4055	4055	4055	0
372	20230925	144900	223843155	4055	4055	4055	4055	0
373	20230925	144800	223843155	4055	4055	4055	4055	29
374	20230925	144700	223725560	4080	4080	4080	4080	0
375	20230925	144600	223725560	4080	4080	4080	4080	0
376	20230925	144500	223725560	4080	4080	4080	4080	0
377	20230925	144400	223725560	4080	4080	4080	4080	0
378	20230925	144300	223725560	4080	4080	4080	4080	0
379	20230925	144200	223725560	4080	4075	4080	4075	501
380	20230925	144100	221681770	4065	4065	4065	4065	0
381	20230925	144000	221681770	4065	4065	4065	4065	5
382	20230925	143900	221661445	4055	4055	4055	4055	0
383	20230925	143800	221661445	4055	4060	4060	4055	6
384	20230925	143700	221637090	4065	4065	4065	4065	0
385	20230925	143600	221637090	4065	4065	4065	4065	0
386	20230925	143500	221637090	4065	4065	4065	4065	0
387	20230925	143400	221637090	4065	4065	4065	4065	0
388	20230925	143300	221637090	4065	4065	4065	4065	0
389	20230925	143200	221637090	4065	4065	4065	4065	0
390	20230925	143100	221637090	4065	4065	4065	4065	5
391	20230925	143000	221616765	4055	4055	4055	4055	0
392	20230925	142900	221616765	4055	4055	4055	4055	0
393	20230925	142800	221616765	4055	4055	4055	4055	132
394	20230925	142700	221081505	4040	4040	4040	4040	0
395	20230925	142600	221081505	4040	4040	4040	4040	0
396	20230925	142500	221081505	4040	4040	4040	4040	0
397	20230925	142400	221081505	4040	4040	4040	4040	8
398	20230925	142300	221049185	4035	4035	4035	4035	0
399	20230925	142200	221049185	4035	4035	4035	4035	0
400	20230925	142100	221049185	4035	4035	4035	4035	0
401	20230925	142000	221049185	4035	4035	4035	4035	0
402	20230925	141900	221049185	4035	4035	4035	4035	0
403	20230925	141800	221049185	4035	4035	4035	4035	0
404	20230925	141700	221049185	4035	4035	4035	4035	0
405	20230925	141600	221049185	4035	4035	4035	4035	0
406	20230925	141500	221049185	4035	4035	4035	4035	0
407	20230925	141400	221049185	4035	4040	4040	4035	911
408	20230925	141300	217373285	4035	4055	4055	4035	3027
409	20230925	141200	205143835	4055	4055	4055	4055	0
410	20230925	141100	205143835	4055	4060	4060	4055	702
411	20230925	141000	202297215	4060	4060	4060	4060	0
412	20230925	140900	202297215	4060	4060	4060	4060	781
413	20230925	140800	199126355	4080	4080	4080	4080	0
414	20230925	140700	199126355	4080	4080	4080	4080	0
415	20230925	140600	199126355	4080	4080	4080	4080	0
416	20230925	140500	199126355	4080	4080	4080	4080	0
417	20230925	140400	199126355	4080	4080	4080	4080	0
418	20230925	140300	199126355	4080	4080	4080	4080	0
419	20230925	140200	199126355	4080	4080	4080	4080	0
420	20230925	140100	199126355	4080	4080	4080	4080	0
421	20230925	140000	199126355	4080	4080	4080	4080	0
422	20230925	135900	199126355	4080	4080	4080	4080	0
423	20230925	135800	199126355	4080	4080	4080	4080	0
424	20230925	135700	199126355	4080	4080	4080	4080	0
425	20230925	135600	199126355	4080	4080	4080	4080	0
426	20230925	135500	199126355	4080	4080	4080	4080	0
427	20230925	135400	199126355	4080	4080	4080	4080	0
428	20230925	135300	199126355	4080	4080	4080	4080	0
429	20230925	135200	199126355	4080	4080	4080	4080	0
430	20230925	135100	199126355	4080	4080	4080	4080	0
431	20230925	135000	199126355	4080	4080	4080	4080	0
432	20230925	134900	199126355	4080	4080	4080	4080	0
433	20230925	134800	199126355	4080	4080	4080	4080	0
434	20230925	134700	199126355	4080	4080	4080	4080	0
435	20230925	134600	199126355	4080	4080	4080	4080	0
436	20230925	134500	199126355	4080	4080	4080	4080	0
437	20230925	134400	199126355	4080	4080	4080	4080	0
438	20230925	134300	199126355	4080	4080	4080	4080	0
439	20230925	134200	199126355	4080	4080	4080	4080	0
440	20230925	134100	199126355	4080	4080	4080	4080	0
441	20230925	134000	199126355	4080	4080	4080	4080	0
442	20230925	133900	199126355	4080	4080	4080	4080	0
443	20230925	133800	199126355	4080	4080	4080	4080	0
444	20230925	133700	199126355	4080	4080	4080	4080	1
445	20230925	133600	199122275	4060	4060	4060	4060	0
446	20230925	133500	199122275	4060	4060	4060	4060	0
447	20230925	133400	199122275	4060	4065	4065	4060	858
448	20230925	133300	195638780	4060	4060	4060	4060	14
449	20230925	133200	195581940	4075	4075	4075	4075	34
450	20230925	133100	195443390	4090	4090	4090	4090	0
451	20230925	133000	195443390	4090	4090	4090	4090	0
452	20230925	132900	195443390	4090	4090	4090	4090	0
453	20230925	132800	195443390	4090	4090	4090	4090	0
454	20230925	132700	195443390	4090	4090	4090	4090	0
455	20230925	132600	195443390	4090	4090	4090	4090	0
456	20230925	132500	195443390	4090	4090	4090	4090	0
457	20230925	132400	195443390	4090	4090	4090	4090	0
458	20230925	132300	195443390	4090	4090	4090	4090	0
459	20230925	132200	195443390	4090	4090	4090	4090	0
460	20230925	132100	195443390	4090	4090	4090	4090	0
461	20230925	132000	195443390	4090	4090	4090	4090	0
462	20230925	131900	195443390	4090	4090	4090	4090	0
463	20230925	131800	195443390	4090	4090	4090	4090	0
464	20230925	131700	195443390	4090	4090	4090	4090	0
465	20230925	131600	195443390	4090	4060	4090	4060	9
466	20230925	131500	195406820	4060	4060	4060	4060	0
467	20230925	131400	195406820	4060	4060	4060	4060	0
468	20230925	131300	195406820	4060	4060	4060	4060	2000
469	20230925	131200	187286820	4060	4060	4060	4060	0
470	20230925	131100	187286820	4060	4060	4060	4060	1
471	20230925	131000	187282760	4090	4090	4090	4090	0
472	20230925	130900	187282760	4090	4090	4090	4090	0
473	20230925	130800	187282760	4090	4090	4090	4090	0
474	20230925	130700	187282760	4090	4090	4090	4090	0
475	20230925	130600	187282760	4090	4090	4090	4090	0
476	20230925	130500	187282760	4090	4090	4090	4090	0
477	20230925	130400	187282760	4090	4090	4090	4090	381
478	20230925	130300	185724470	4085	4085	4085	4085	4
479	20230925	130200	185708130	4085	4085	4085	4085	0
480	20230925	130100	185708130	4085	4085	4085	4085	495
481	20230925	130000	183686055	4085	4085	4085	4085	0
482	20230925	125900	183686055	4085	4085	4085	4085	0
483	20230925	125800	183686055	4085	4085	4085	4085	0
484	20230925	125700	183686055	4085	4085	4085	4085	0
485	20230925	125600	183686055	4085	4085	4085	4085	5
486	20230925	125500	183665630	4055	4055	4055	4055	0
487	20230925	125400	183665630	4055	4060	4060	4055	2042
488	20230925	125300	175381965	4060	4085	4085	4060	2116
489	20230925	125200	166783650	4085	4085	4085	4085	0
490	20230925	125100	166783650	4085	4085	4085	4085	7
491	20230925	125000	166755055	4070	4070	4070	4070	0
492	20230925	124900	166755055	4070	4070	4070	4070	0
493	20230925	124800	166755055	4070	4070	4070	4070	0
494	20230925	124700	166755055	4070	4070	4070	4070	0
495	20230925	124600	166755055	4070	4070	4070	4070	0
496	20230925	124500	166755055	4070	4075	4075	4070	3000
497	20230925	124400	154544805	4090	4090	4090	4090	0
498	20230925	124300	154544805	4090	4090	4090	4090	0
499	20230925	124200	154544805	4090	4090	4090	4090	0
500	20230925	124100	154544805	4090	4090	4090	4090	0
501	20230925	124000	154544805	4090	4090	4090	4090	16
502	20230925	123900	154479365	4090	4085	4090	4085	110
503	20230925	123800	154029480	4090	4090	4090	4090	0
504	20230925	123700	154029480	4090	4090	4090	4090	0
505	20230925	123600	154029480	4090	4090	4090	4090	0
506	20230925	123500	154029480	4090	4090	4090	4090	0
507	20230925	123400	154029480	4090	4090	4090	4090	0
508	20230925	123300	154029480	4090	4090	4090	4090	0
509	20230925	123200	154029480	4090	4090	4090	4090	0
510	20230925	123100	154029480	4090	4090	4090	4090	0
511	20230925	123000	154029480	4090	4090	4090	4090	0
512	20230925	122900	154029480	4090	4090	4090	4090	0
513	20230925	122800	154029480	4090	4090	4090	4090	0
514	20230925	122700	154029480	4090	4090	4090	4090	0
515	20230925	122600	154029480	4090	4090	4090	4090	4
516	20230925	122500	154013120	4090	4090	4090	4090	0
517	20230925	122400	154013120	4090	4090	4090	4090	0
518	20230925	122300	154013120	4090	4090	4090	4090	0
519	20230925	122200	154013120	4090	4090	4090	4090	0
520	20230925	122100	154013120	4090	4090	4090	4090	0
521	20230925	122000	154013120	4090	4090	4090	4090	0
522	20230925	121900	154013120	4090	4090	4090	4090	0
523	20230925	121800	154013120	4090	4090	4090	4090	0
524	20230925	121700	154013120	4090	4090	4090	4090	0
525	20230925	121600	154013120	4090	4090	4090	4090	0
526	20230925	121500	154013120	4090	4090	4090	4090	0
527	20230925	121400	154013120	4090	4090	4090	4090	0
528	20230925	121300	154013120	4090	4090	4090	4090	0
529	20230925	121200	154013120	4090	4090	4090	4090	0
530	20230925	121100	154013120	4090	4090	4090	4090	0
531	20230925	121000	154013120	4090	4090	4090	4090	1123
532	20230925	120900	149420050	4090	4090	4090	4090	0
533	20230925	120800	149420050	4090	4090	4090	4090	2
534	20230925	120700	149411870	4070	4070	4070	4070	0
535	20230925	120600	149411870	4070	4070	4070	4070	0
536	20230925	120500	149411870	4070	4070	4070	4070	0
537	20230925	120400	149411870	4070	4080	4080	4070	489
538	20230925	120300	147420605	4095	4095	4095	4095	10
539	20230925	120200	147379655	4100	4100	4100	4100	0
540	20230925	120100	147379655	4100	4100	4100	4100	0
541	20230925	120000	147379655	4100	4085	4100	4075	2001
542	20230925	115900	139222700	4080	4080	4080	4080	0
543	20230925	115800	139222700	4080	4080	4080	4080	0
544	20230925	115700	139222700	4080	4080	4080	4080	0
545	20230925	115600	139222700	4080	4080	4080	4080	0
546	20230925	115500	139222700	4080	4080	4080	4080	0
547	20230925	115400	139222700	4080	4080	4080	4080	0
548	20230925	115300	139222700	4080	4080	4080	4080	0
549	20230925	115200	139222700	4080	4080	4080	4080	1000
550	20230925	115100	135142700	4080	4080	4080	4080	0
551	20230925	115000	135142700	4080	4080	4080	4080	0
552	20230925	114900	135142700	4080	4085	4085	4080	2
553	20230925	114800	135134535	4080	4080	4080	4080	0
554	20230925	114700	135134535	4080	4085	4085	4080	50
555	20230925	114600	134930530	4080	4080	4080	4080	0
556	20230925	114500	134930530	4080	4080	4080	4080	0
557	20230925	114400	134930530	4080	4080	4080	4080	0
558	20230925	114300	134930530	4080	4085	4085	4080	134
559	20230925	114200	134383795	4100	4100	4100	4100	0
560	20230925	114100	134383795	4100	4100	4100	4100	0
561	20230925	114000	134383795	4100	4100	4100	4100	0
562	20230925	113900	134383795	4100	4100	4100	4100	10
563	20230925	113800	134342795	4080	4080	4080	4080	0
564	20230925	113700	134342795	4080	4085	4100	4080	174
565	20230925	113600	133632745	4100	4100	4100	4100	10
566	20230925	113500	133591745	4100	4100	4100	4100	0
567	20230925	113400	133591745	4100	4100	4100	4100	0
568	20230925	113300	133591745	4100	4100	4100	4100	5
569	20230925	113200	133571245	4100	4100	4100	4095	2791
570	20230925	113100	122133145	4095	4095	4095	4095	287
571	20230925	113000	120957880	4095	4095	4095	4095	5
572	20230925	112900	120937405	4075	4075	4075	4075	8
573	20230925	112800	120904805	4080	4080	4080	4080	0
574	20230925	112700	120904805	4080	4080	4080	4080	0
575	20230925	112600	120904805	4080	4080	4080	4080	20
576	20230925	112500	120823205	4095	4095	4095	4095	0
577	20230925	112400	120823205	4095	4095	4095	4095	0
578	20230925	112300	120823205	4095	4095	4095	4095	1
579	20230925	112200	120819110	4095	4095	4095	4095	0
580	20230925	112100	120819110	4095	4095	4095	4095	0
581	20230925	112000	120819110	4095	4095	4095	4095	0
582	20230925	111900	120819110	4095	4095	4095	4095	111
583	20230925	111800	120364565	4095	4095	4095	4095	10
584	20230925	111700	120323615	4070	4070	4070	4070	0
585	20230925	111600	120323615	4070	4070	4070	4070	0
586	20230925	111500	120323615	4070	4070	4070	4070	0
587	20230925	111400	120323615	4070	4090	4090	4070	442
588	20230925	111300	118522500	4090	4090	4090	4090	0
589	20230925	111200	118522500	4090	4090	4090	4090	0
590	20230925	111100	118522500	4090	4090	4090	4090	0
591	20230925	111000	118522500	4090	4090	4090	4090	35
592	20230925	110900	118379350	4095	4095	4095	4095	0
593	20230925	110800	118379350	4095	4095	4095	4095	0
594	20230925	110700	118379350	4095	4095	4095	4095	0
595	20230925	110600	118379350	4095	4095	4095	4095	0
596	20230925	110500	118379350	4095	4095	4095	4095	0
597	20230925	110400	118379350	4095	4095	4095	4095	838
598	20230925	110300	114947740	4100	4095	4100	4095	193
599	20230925	110200	114157310	4095	4095	4095	4095	0
600	20230925	110100	114157310	4095	4095	4095	4095	100
601	20230925	110000	113747810	4095	4095	4095	4095	0
602	20230925	105900	113747810	4095	4095	4095	4095	0
603	20230925	105800	113747810	4095	4095	4095	4095	1118
604	20230925	105700	109169600	4095	4095	4095	4095	0
605	20230925	105600	109169600	4095	4085	4095	4085	159
606	20230925	105500	108519475	4085	4085	4085	4085	941
607	20230925	105400	104675490	4090	4085	4090	4085	2100
608	20230925	105300	96096875	4085	4085	4085	4085	10
609	20230925	105200	96056025	4075	4075	4075	4075	0
610	20230925	105100	96056025	4075	4075	4075	4075	0
611	20230925	105000	96056025	4075	4075	4075	4075	0
612	20230925	104900	96056025	4075	4075	4075	4075	0
613	20230925	104800	96056025	4075	4075	4075	4075	300
614	20230925	104700	94833525	4075	4075	4075	4075	0
615	20230925	104600	94833525	4075	4075	4075	4075	2
616	20230925	104500	94825375	4070	4070	4070	4070	1000
617	20230925	104400	90755375	4070	4070	4070	4070	900
618	20230925	104300	87092375	4070	4070	4070	4070	0
619	20230925	104200	87092375	4070	4070	4070	4070	743
620	20230925	104100	84068365	4055	4060	4060	4055	45
621	20230925	104000	83885870	4055	4055	4055	4055	0
622	20230925	103900	83885870	4055	4055	4055	4055	200
623	20230925	103800	83074870	4070	4070	4070	4070	0
624	20230925	103700	83074870	4070	4070	4070	4070	0
625	20230925	103600	83074870	4070	4070	4070	4070	0
626	20230925	103500	83074870	4070	4070	4070	4070	0
627	20230925	103400	83074870	4070	4070	4070	4070	1
628	20230925	103300	83070800	4055	4055	4055	4055	8
629	20230925	103200	83038360	4065	4065	4065	4065	0
630	20230925	103100	83038360	4065	4065	4065	4065	0
631	20230925	103000	83038360	4065	4070	4070	4065	787
632	20230925	102900	79835565	4070	4070	4070	4070	0
633	20230925	102800	79835565	4070	4070	4070	4070	0
634	20230925	102700	79835565	4070	4070	4070	4070	0
635	20230925	102600	79835565	4070	4070	4070	4070	0
636	20230925	102500	79835565	4070	4070	4070	4070	0
637	20230925	102400	79835565	4070	4070	4070	4070	0
638	20230925	102300	79835565	4070	4070	4070	4070	70
639	20230925	102200	79550665	4075	4075	4075	4075	0
640	20230925	102100	79550665	4075	4075	4075	4075	0
641	20230925	102000	79550665	4075	4075	4075	4075	0
642	20230925	101900	79550665	4075	4075	4075	4075	0
643	20230925	101800	79550665	4075	4075	4075	4075	0
644	20230925	101700	79550665	4075	4075	4075	4075	0
645	20230925	101600	79550665	4075	4075	4075	4075	0
646	20230925	101500	79550665	4075	4075	4075	4075	0
647	20230925	101400	79550665	4075	4075	4075	4075	0
648	20230925	101300	79550665	4075	4055	4075	4055	10
649	20230925	101200	79510075	4075	4075	4075	4075	10
650	20230925	101100	79469325	4055	4055	4055	4055	0
651	20230925	101000	79469325	4055	4055	4055	4055	0
652	20230925	100900	79469325	4055	4055	4055	4055	0
653	20230925	100800	79469325	4055	4060	4060	4055	777
654	20230925	100700	76318215	4055	4070	4070	4055	2552
655	20230925	100600	65964690	4055	4060	4060	4055	1000
656	20230925	100500	61909615	4070	4070	4070	4070	100
657	20230925	100400	61502615	4070	4070	4070	4070	0
658	20230925	100300	61502615	4070	4070	4070	4070	0
659	20230925	100200	61502615	4070	4070	4070	4070	0
660	20230925	100100	61502615	4070	4070	4070	4070	112
661	20230925	100000	61046775	4070	4070	4070	4070	0
662	20230925	095900	61046775	4070	4070	4070	4070	0
663	20230925	095800	61046775	4070	4070	4070	4070	0
664	20230925	095700	61046775	4070	4070	4070	4070	10
665	20230925	095600	61006075	4050	4060	4060	4050	4000
666	20230925	095500	44798105	4070	4070	4070	4070	0
667	20230925	095400	44798105	4070	4070	4070	4070	0
668	20230925	095300	44798105	4070	4070	4070	4070	0
669	20230925	095200	44798105	4070	4070	4070	4070	0
670	20230925	095100	44798105	4070	4070	4070	4070	0
671	20230925	095000	44798105	4070	4070	4070	4070	0
672	20230925	094900	44798105	4070	4070	4070	4070	5
673	20230925	094800	44777755	4060	4060	4060	4060	126
674	20230925	094700	44266195	4060	4060	4060	4060	367
675	20230925	094600	42776175	4060	4060	4060	4060	280
676	20230925	094500	41639375	4060	4065	4065	4060	383
677	20230925	094400	40083730	4065	4075	4075	4065	1883
678	20230925	094300	32419950	4075	4075	4075	4075	0
679	20230925	094200	32419950	4075	4075	4075	4075	0
680	20230925	094100	32419950	4075	4095	4095	4075	123
681	20230925	094000	31916565	4095	4095	4095	4095	0
682	20230925	093900	31916565	4095	4095	4095	4095	36
683	20230925	093800	31769145	4095	4095	4095	4095	15
684	20230925	093700	31707720	4095	4090	4095	4090	198
685	20230925	093600	30897200	4090	4080	4090	4070	302
686	20230925	093500	29665735	4080	4080	4080	4080	50
687	20230925	093400	29461735	4080	4080	4080	4080	2
688	20230925	093300	29453575	4080	4075	4080	4075	785
689	20230925	093200	26254550	4075	4075	4075	4075	0
690	20230925	093100	26254550	4075	4075	4075	4075	0
691	20230925	093000	26254550	4075	4075	4075	4075	0
692	20230925	092900	26254550	4075	4075	4075	4075	0
693	20230925	092800	26254550	4075	4075	4075	4075	0
694	20230925	092700	26254550	4075	4075	4075	4075	0
695	20230925	092600	26254550	4075	4055	4075	4055	5
696	20230925	092500	26234200	4045	4045	4045	4045	0
697	20230925	092400	26234200	4045	4045	4045	4045	0
698	20230925	092300	26234200	4045	4060	4060	4045	1500
699	20230925	092200	20162755	4050	4060	4060	4050	1000
700	20230925	092100	16112695	4050	4060	4060	4050	1000
701	20230925	092000	12062035	4060	4060	4060	4060	0
702	20230925	091900	12062035	4060	4060	4060	4060	323
703	20230925	091800	10750655	4060	4060	4060	4060	177
704	20230925	091700	10032035	4060	4060	4060	4060	62
705	20230925	091600	9780315	4060	4060	4060	4060	0
706	20230925	091500	9780315	4060	4060	4060	4060	196
707	20230925	091400	8984555	4050	4050	4050	4050	0
708	20230925	091300	8984555	4050	4050	4050	4050	107
709	20230925	091200	8551205	4060	4060	4060	4060	304
710	20230925	091100	7316965	4060	4060	4060	4060	0
711	20230925	091000	7316965	4060	4075	4075	4045	1216
712	20230925	090900	2390555	4075	4075	4075	4075	50
713	20230925	090800	2186805	4075	4075	4075	4075	0
714	20230925	090700	2186805	4075	4075	4075	4075	0
715	20230925	090600	2186805	4075	4075	4075	4075	42
716	20230925	090500	2015655	4075	4075	4075	4075	1
717	20230925	090400	2011580	4030	4030	4030	4030	0
718	20230925	090300	2011580	4030	4035	4035	4030	250
719	20230925	090200	1004055	4030	4035	4035	4030	177
720	20230925	090100	290655	4030	4040	4040	4030	71
721	20230925	090000	4075	4075	4075	4075	4075	1