KissMeData/009160/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184900	176852750	3930	3930	3930	3930	1324
3	20230925	184800	176852750	3930	3930	3930	3930	0
4	20230925	184700	176852750	3930	3930	3930	3930	0
5	20230925	184600	176852750	3930	3930	3930	3930	0
6	20230925	184500	176852750	3930	3930	3930	3930	0
7	20230925	184400	176852750	3930	3930	3930	3930	0
8	20230925	184300	176852750	3930	3930	3930	3930	0
9	20230925	184200	176852750	3930	3930	3930	3930	0
10	20230925	184100	176852750	3930	3930	3930	3930	0
11	20230925	184000	176852750	3930	3930	3930	3930	0
12	20230925	183900	176852750	3930	3930	3930	3930	0
13	20230925	183800	176852750	3930	3930	3930	3930	0
14	20230925	183700	176852750	3930	3930	3930	3930	0
15	20230925	183600	176852750	3930	3930	3930	3930	0
16	20230925	183500	176852750	3930	3930	3930	3930	0
17	20230925	183400	176852750	3930	3930	3930	3930	0
18	20230925	183300	176852750	3930	3930	3930	3930	0
19	20230925	183200	176852750	3930	3930	3930	3930	0
20	20230925	183100	176852750	3930	3930	3930	3930	0
21	20230925	183000	176852750	3930	3930	3930	3930	0
22	20230925	182900	176852750	3930	3930	3930	3930	0
23	20230925	182800	176852750	3930	3930	3930	3930	0
24	20230925	182700	176852750	3930	3930	3930	3930	0
25	20230925	182600	176852750	3930	3930	3930	3930	0
26	20230925	182500	176852750	3930	3930	3930	3930	0
27	20230925	182400	176852750	3930	3930	3930	3930	0
28	20230925	182300	176852750	3930	3930	3930	3930	0
29	20230925	182200	176852750	3930	3930	3930	3930	0
30	20230925	182100	176852750	3930	3930	3930	3930	0
31	20230925	182000	176852750	3930	3930	3930	3930	0
32	20230925	181900	176852750	3930	3930	3930	3930	1324
33	20230925	181800	176852750	3930	3930	3930	3930	0
34	20230925	181700	176852750	3930	3930	3930	3930	0
35	20230925	181600	176852750	3930	3930	3930	3930	0
36	20230925	181500	176852750	3930	3930	3930	3930	0
37	20230925	181400	176852750	3930	3930	3930	3930	0
38	20230925	181300	176852750	3930	3930	3930	3930	0
39	20230925	181200	176852750	3930	3930	3930	3930	0
40	20230925	181100	176852750	3930	3930	3930	3930	0
41	20230925	181000	176852750	3930	3930	3930	3930	0
42	20230925	180900	176852750	3930	3930	3930	3930	0
43	20230925	180800	176852750	3930	3930	3930	3930	0
44	20230925	180700	176852750	3930	3930	3930	3930	0
45	20230925	180600	176852750	3930	3930	3930	3930	0
46	20230925	180500	176852750	3930	3930	3930	3930	0
47	20230925	180400	176852750	3930	3930	3930	3930	0
48	20230925	180300	176852750	3930	3930	3930	3930	0
49	20230925	180200	176852750	3930	3930	3930	3930	0
50	20230925	180100	176852750	3930	3930	3930	3930	0
51	20230925	180000	176852750	3930	3930	3930	3930	0
52	20230925	175900	176852750	3930	3930	3930	3930	0
53	20230925	175800	176852750	3930	3930	3930	3930	0
54	20230925	175700	176852750	3930	3930	3930	3930	0
55	20230925	175600	176852750	3930	3930	3930	3930	0
56	20230925	175500	176852750	3930	3930	3930	3930	0
57	20230925	175400	176852750	3930	3930	3930	3930	0
58	20230925	175300	176852750	3930	3930	3930	3930	0
59	20230925	175200	176852750	3930	3930	3930	3930	0
60	20230925	175100	176852750	3930	3930	3930	3930	0
61	20230925	175000	176852750	3930	3930	3930	3930	0
62	20230925	174900	176852750	3930	3930	3930	3930	1324
63	20230925	174800	176852750	3930	3930	3930	3930	0
64	20230925	174700	176852750	3930	3930	3930	3930	0
65	20230925	174600	176852750	3930	3930	3930	3930	0
66	20230925	174500	176852750	3930	3930	3930	3930	0
67	20230925	174400	176852750	3930	3930	3930	3930	0
68	20230925	174300	176852750	3930	3930	3930	3930	0
69	20230925	174200	176852750	3930	3930	3930	3930	0
70	20230925	174100	176852750	3930	3930	3930	3930	0
71	20230925	174000	176852750	3930	3930	3930	3930	0
72	20230925	173900	176852750	3930	3930	3930	3930	0
73	20230925	173800	176852750	3930	3930	3930	3930	0
74	20230925	173700	176852750	3930	3930	3930	3930	0
75	20230925	173600	176852750	3930	3930	3930	3930	0
76	20230925	173500	176852750	3930	3930	3930	3930	0
77	20230925	173400	176852750	3930	3930	3930	3930	0
78	20230925	173300	176852750	3930	3930	3930	3930	0
79	20230925	173200	176852750	3930	3930	3930	3930	0
80	20230925	173100	176852750	3930	3930	3930	3930	0
81	20230925	173000	176852750	3930	3930	3930	3930	0
82	20230925	172900	176852750	3930	3930	3930	3930	0
83	20230925	172800	176852750	3930	3930	3930	3930	0
84	20230925	172700	176852750	3930	3930	3930	3930	0
85	20230925	172600	176852750	3930	3930	3930	3930	0
86	20230925	172500	176852750	3930	3930	3930	3930	0
87	20230925	172400	176852750	3930	3930	3930	3930	0
88	20230925	172300	176852750	3930	3930	3930	3930	0
89	20230925	172200	176852750	3930	3930	3930	3930	0
90	20230925	172100	176852750	3930	3930	3930	3930	0
91	20230925	172000	176852750	3930	3930	3930	3930	0
92	20230925	171900	176852750	3930	3930	3930	3930	1324
93	20230925	171800	176852750	3930	3930	3930	3930	0
94	20230925	171700	176852750	3930	3930	3930	3930	0
95	20230925	171600	176852750	3930	3930	3930	3930	0
96	20230925	171500	176852750	3930	3930	3930	3930	0
97	20230925	171400	176852750	3930	3930	3930	3930	0
98	20230925	171300	176852750	3930	3930	3930	3930	0
99	20230925	171200	176852750	3930	3930	3930	3930	0
100	20230925	171100	176852750	3930	3930	3930	3930	0
101	20230925	171000	176852750	3930	3930	3930	3930	0
102	20230925	170900	176852750	3930	3930	3930	3930	0
103	20230925	170800	176852750	3930	3930	3930	3930	0
104	20230925	170700	176852750	3930	3930	3930	3930	0
105	20230925	170600	176852750	3930	3930	3930	3930	0
106	20230925	170500	176852750	3930	3930	3930	3930	0
107	20230925	170400	176852750	3930	3930	3930	3930	0
108	20230925	170300	176852750	3930	3930	3930	3930	0
109	20230925	170200	176852750	3930	3930	3930	3930	0
110	20230925	170100	176852750	3930	3930	3930	3930	0
111	20230925	170000	176852750	3930	3930	3930	3930	0
112	20230925	165900	176852750	3930	3930	3930	3930	0
113	20230925	165800	176852750	3930	3930	3930	3930	0
114	20230925	165700	176852750	3930	3930	3930	3930	0
115	20230925	165600	176852750	3930	3930	3930	3930	0
116	20230925	165500	176852750	3930	3930	3930	3930	0
117	20230925	165400	176852750	3930	3930	3930	3930	0
118	20230925	165300	176852750	3930	3930	3930	3930	0
119	20230925	165200	176852750	3930	3930	3930	3930	0
120	20230925	165100	176852750	3930	3930	3930	3930	0
121	20230925	165000	176852750	3930	3930	3930	3930	0
122	20230925	164900	176852750	3930	3930	3930	3930	1324
123	20230925	164800	176852750	3930	3930	3930	3930	0
124	20230925	164700	176852750	3930	3930	3930	3930	0
125	20230925	164600	176852750	3930	3930	3930	3930	0
126	20230925	164500	176852750	3930	3930	3930	3930	0
127	20230925	164400	176852750	3930	3930	3930	3930	0
128	20230925	164300	176852750	3930	3930	3930	3930	0
129	20230925	164200	176852750	3930	3930	3930	3930	0
130	20230925	164100	176852750	3930	3930	3930	3930	0
131	20230925	164000	176852750	3930	3930	3930	3930	0
132	20230925	163900	176852750	3930	3930	3930	3930	0
133	20230925	163800	176852750	3930	3930	3930	3930	0
134	20230925	163700	176852750	3930	3930	3930	3930	0
135	20230925	163600	176852750	3930	3930	3930	3930	0
136	20230925	163500	176852750	3930	3930	3930	3930	0
137	20230925	163400	176852750	3930	3930	3930	3930	0
138	20230925	163300	176852750	3930	3930	3930	3930	0
139	20230925	163200	176852750	3930	3930	3930	3930	0
140	20230925	163100	176852750	3930	3930	3930	3930	0
141	20230925	163000	176852750	3930	3930	3930	3930	0
142	20230925	162900	176852750	3930	3930	3930	3930	0
143	20230925	162800	176852750	3930	3930	3930	3930	0
144	20230925	162700	176852750	3930	3930	3930	3930	0
145	20230925	162600	176852750	3930	3930	3930	3930	0
146	20230925	162500	176852750	3930	3930	3930	3930	0
147	20230925	162400	176852750	3930	3930	3930	3930	0
148	20230925	162300	176852750	3930	3930	3930	3930	0
149	20230925	162200	176852750	3930	3930	3930	3930	0
150	20230925	162100	176852750	3930	3930	3930	3930	0
151	20230925	162000	176852750	3930	3930	3930	3930	0
152	20230925	161900	176852750	3930	3930	3930	3930	1324
153	20230925	161800	176852750	3930	3930	3930	3930	0
154	20230925	161700	176852750	3930	3930	3930	3930	0
155	20230925	161600	176852750	3930	3930	3930	3930	0
156	20230925	161500	176852750	3930	3930	3930	3930	0
157	20230925	161400	176852750	3930	3930	3930	3930	0
158	20230925	161300	176852750	3930	3930	3930	3930	0
159	20230925	161200	176852750	3930	3930	3930	3930	0
160	20230925	161100	176852750	3930	3930	3930	3930	0
161	20230925	161000	176852750	3930	3930	3930	3930	0
162	20230925	160900	176852750	3930	3930	3930	3930	0
163	20230925	160800	176852750	3930	3930	3930	3930	0
164	20230925	160700	176852750	3930	3930	3930	3930	0
165	20230925	160600	176852750	3930	3930	3930	3930	0
166	20230925	160500	176852750	3930	3930	3930	3930	0
167	20230925	160400	176852750	3930	3930	3930	3930	0
168	20230925	160300	176852750	3930	3930	3930	3930	0
169	20230925	160200	176852750	3930	3930	3930	3930	0
170	20230925	160100	176852750	3930	3930	3930	3930	0
171	20230925	160000	176852750	3930	3930	3930	3930	0
172	20230925	155900	176852750	3930	3930	3930	3930	0
173	20230925	155800	176852750	3930	3930	3930	3930	0
174	20230925	155700	176852750	3930	3930	3930	3930	0
175	20230925	155600	176852750	3930	3930	3930	3930	0
176	20230925	155500	176852750	3930	3930	3930	3930	0
177	20230925	155400	176852750	3930	3930	3930	3930	0
178	20230925	155300	176852750	3930	3930	3930	3930	0
179	20230925	155200	176852750	3930	3930	3930	3930	0
180	20230925	155100	176852750	3930	3930	3930	3930	0
181	20230925	155000	176852750	3930	3930	3930	3930	0
182	20230925	154900	176852750	3930	3930	3930	3930	1324
183	20230925	154800	176852750	3930	3930	3930	3930	0
184	20230925	154700	176852750	3930	3930	3930	3930	0
185	20230925	154600	176852750	3930	3930	3930	3930	0
186	20230925	154500	176852750	3930	3930	3930	3930	0
187	20230925	154400	176852750	3930	3930	3930	3930	0
188	20230925	154300	176852750	3930	3930	3930	3930	0
189	20230925	154200	176852750	3930	3930	3930	3930	0
190	20230925	154100	176852750	3930	3930	3930	3930	0
191	20230925	154000	176852750	3930	3930	3930	3930	0
192	20230925	153900	176852750	3930	3930	3930	3930	0
193	20230925	153800	176852750	3930	3930	3930	3930	0
194	20230925	153700	176852750	3930	3930	3930	3930	0
195	20230925	153600	176852750	3930	3930	3930	3930	0
196	20230925	153500	176852750	3930	3930	3930	3930	0
197	20230925	153400	176852750	3930	3930	3930	3930	0
198	20230925	153300	176852750	3930	3930	3930	3930	0
199	20230925	153200	176852750	3930	3930	3930	3930	0
200	20230925	153100	176852750	3930	3930	3930	3930	0
201	20230925	153000	176852750	3930	3930	3930	3930	1324
202	20230925	152900	171649430	3915	3915	3915	3915	0
203	20230925	152800	171649430	3915	3915	3915	3915	0
204	20230925	152700	171649430	3915	3915	3915	3915	0
205	20230925	152600	171649430	3915	3915	3915	3915	0
206	20230925	152500	171649430	3915	3915	3915	3915	0
207	20230925	152400	171649430	3915	3915	3915	3915	0
208	20230925	152300	171649430	3915	3915	3915	3915	0
209	20230925	152200	171649430	3915	3915	3915	3915	0
210	20230925	152100	171649430	3915	3915	3915	3915	0
211	20230925	152000	171649430	3915	3915	3915	3915	0
212	20230925	151900	171649430	3915	3920	3920	3915	114
213	20230925	151800	171203070	3920	3920	3925	3920	65
214	20230925	151700	170948020	3915	3920	3920	3915	400
215	20230925	151600	169380335	3920	3920	3920	3920	0
216	20230925	151500	169380335	3920	3920	3920	3920	0
217	20230925	151400	169380335	3920	3920	3920	3920	0
218	20230925	151300	169380335	3920	3920	3920	3920	0
219	20230925	151200	169380335	3920	3920	3920	3920	52
220	20230925	151100	169176495	3920	3920	3920	3920	1
221	20230925	151000	169172575	3920	3925	3925	3920	349
222	20230925	150900	167804490	3925	3925	3930	3925	37
223	20230925	150800	167659140	3925	3925	3925	3925	10
224	20230925	150700	167619890	3925	3925	3925	3925	0
225	20230925	150600	167619890	3925	3925	3925	3925	0
226	20230925	150500	167619890	3925	3925	3925	3925	0
227	20230925	150400	167619890	3925	3925	3925	3925	0
228	20230925	150300	167619890	3925	3925	3925	3925	119
229	20230925	150200	167152815	3925	3925	3925	3925	50
230	20230925	150100	166956565	3930	3930	3930	3930	0
231	20230925	150000	166956565	3930	3930	3930	3930	0
232	20230925	145900	166956565	3930	3930	3930	3930	0
233	20230925	145800	166956565	3930	3930	3930	3930	0
234	20230925	145700	166956565	3930	3930	3930	3930	0
235	20230925	145600	166956565	3930	3930	3930	3930	100
236	20230925	145500	166563565	3930	3930	3930	3930	10
237	20230925	145400	166524265	3930	3930	3930	3930	0
238	20230925	145300	166524265	3930	3930	3930	3930	1
239	20230925	145200	166520335	3930	3930	3930	3930	2
240	20230925	145100	166512475	3925	3930	3930	3925	648
241	20230925	145000	163966075	3915	3925	3925	3915	1000
242	20230925	144900	160047645	3925	3925	3925	3925	0
243	20230925	144800	160047645	3925	3935	3935	3925	47
244	20230925	144700	159862955	3930	3930	3930	3930	0
245	20230925	144600	159862955	3930	3930	3930	3930	0
246	20230925	144500	159862955	3930	3930	3930	3930	0
247	20230925	144400	159862955	3930	3930	3930	3930	10
248	20230925	144300	159823655	3930	3930	3930	3930	48
249	20230925	144200	159635015	3930	3930	3930	3930	0
250	20230925	144100	159635015	3930	3930	3930	3930	0
251	20230925	144000	159635015	3930	3935	3935	3930	2238
252	20230925	143900	150828725	3940	3940	3940	3940	10
253	20230925	143800	150789325	3940	3940	3940	3940	0
254	20230925	143700	150789325	3940	3940	3940	3940	0
255	20230925	143600	150789325	3940	3940	3940	3940	0
256	20230925	143500	150789325	3940	3940	3940	3940	101
257	20230925	143400	150391385	3935	3935	3935	3935	0
258	20230925	143300	150391385	3935	3935	3935	3935	580
259	20230925	143200	148109085	3935	3935	3935	3935	40
260	20230925	143100	147951685	3940	3940	3940	3940	0
261	20230925	143000	147951685	3940	3935	3940	3935	90
262	20230925	142900	147597285	3940	3940	3940	3940	1
263	20230925	142800	147593345	3935	3935	3935	3935	0
264	20230925	142700	147593345	3935	3935	3935	3935	150
265	20230925	142600	147003095	3935	3935	3935	3935	0
266	20230925	142500	147003095	3935	3935	3935	3935	0
267	20230925	142400	147003095	3935	3935	3935	3935	100
268	20230925	142300	146609595	3935	3935	3935	3935	381
269	20230925	142200	145110360	3935	3935	3935	3935	100
270	20230925	142100	144716860	3930	3930	3930	3930	0
271	20230925	142000	144716860	3930	3930	3930	3930	0
272	20230925	141900	144716860	3930	3930	3930	3930	0
273	20230925	141800	144716860	3930	3930	3930	3930	0
274	20230925	141700	144716860	3930	3935	3935	3930	6
275	20230925	141600	144693275	3930	3930	3930	3930	0
276	20230925	141500	144693275	3930	3930	3930	3930	0
277	20230925	141400	144693275	3930	3930	3930	3930	0
278	20230925	141300	144693275	3930	3930	3930	3930	0
279	20230925	141200	144693275	3930	3930	3930	3930	0
280	20230925	141100	144693275	3930	3930	3930	3930	474
281	20230925	141000	142830455	3925	3925	3925	3925	26
282	20230925	140900	142728405	3930	3930	3930	3930	1
283	20230925	140800	142724475	3920	3920	3920	3920	0
284	20230925	140700	142724475	3920	3920	3920	3920	33
285	20230925	140600	142595115	3920	3920	3920	3920	0
286	20230925	140500	142595115	3920	3920	3920	3920	0
287	20230925	140400	142595115	3920	3920	3920	3920	0
288	20230925	140300	142595115	3920	3920	3920	3920	575
289	20230925	140200	140341115	3925	3925	3925	3925	14
290	20230925	140100	140286165	3925	3925	3925	3925	0
291	20230925	140000	140286165	3925	3925	3925	3925	283
292	20230925	135900	139175390	3925	3925	3925	3925	200
293	20230925	135800	138390390	3925	3925	3925	3925	0
294	20230925	135700	138390390	3925	3930	3930	3925	512
295	20230925	135600	136380725	3930	3930	3930	3930	2
296	20230925	135500	136372865	3935	3930	3935	3930	259
297	20230925	135400	135354850	3925	3925	3925	3925	0
298	20230925	135300	135354850	3925	3925	3925	3925	0
299	20230925	135200	135354850	3925	3925	3925	3925	12
300	20230925	135100	135307750	3920	3920	3920	3920	0
301	20230925	135000	135307750	3920	3920	3920	3920	0
302	20230925	134900	135307750	3920	3920	3920	3920	9
303	20230925	134800	135272470	3920	3930	3930	3920	615
304	20230925	134700	132858565	3920	3920	3920	3920	0
305	20230925	134600	132858565	3920	3920	3920	3920	0
306	20230925	134500	132858565	3920	3920	3920	3920	0
307	20230925	134400	132858565	3920	3920	3920	3920	50
308	20230925	134300	132662565	3915	3915	3915	3915	0
309	20230925	134200	132662565	3915	3915	3915	3915	0
310	20230925	134100	132662565	3915	3915	3915	3915	2
311	20230925	134000	132654735	3920	3920	3920	3920	5
312	20230925	133900	132635135	3920	3920	3920	3920	0
313	20230925	133800	132635135	3920	3920	3920	3920	0
314	20230925	133700	132635135	3920	3920	3920	3920	15
315	20230925	133600	132576335	3920	3920	3925	3920	21
316	20230925	133500	132494010	3925	3925	3925	3925	0
317	20230925	133400	132494010	3925	3925	3925	3925	0
318	20230925	133300	132494010	3925	3925	3925	3925	9
319	20230925	133200	132458685	3925	3925	3925	3925	10
320	20230925	133100	132419435	3930	3930	3930	3930	110
321	20230925	133000	131987135	3920	3920	3920	3920	54
322	20230925	132900	131775455	3925	3920	3925	3920	580
323	20230925	132800	129501655	3920	3915	3920	3915	234
324	20230925	132700	128585470	3915	3915	3915	3915	0
325	20230925	132600	128585470	3915	3915	3915	3915	0
326	20230925	132500	128585470	3915	3915	3915	3915	0
327	20230925	132400	128585470	3915	3915	3915	3915	0
328	20230925	132300	128585470	3915	3915	3915	3915	0
329	20230925	132200	128585470	3915	3915	3915	3915	20
330	20230925	132100	128507170	3920	3920	3920	3920	0
331	20230925	132000	128507170	3920	3925	3925	3915	2710
332	20230925	131900	117892125	3920	3925	3925	3920	513
333	20230925	131800	115880605	3925	3925	3925	3925	5
334	20230925	131700	115860980	3925	3930	3930	3925	117
335	20230925	131600	115401200	3935	3935	3935	3935	0
336	20230925	131500	115401200	3935	3935	3935	3935	0
337	20230925	131400	115401200	3935	3935	3935	3935	0
338	20230925	131300	115401200	3935	3935	3935	3935	0
339	20230925	131200	115401200	3935	3935	3935	3935	0
340	20230925	131100	115401200	3935	3935	3935	3935	0
341	20230925	131000	115401200	3935	3935	3935	3935	0
342	20230925	130900	115401200	3935	3935	3935	3935	0
343	20230925	130800	115401200	3935	3935	3935	3935	0
344	20230925	130700	115401200	3935	3935	3935	3935	0
345	20230925	130600	115401200	3935	3935	3935	3935	0
346	20230925	130500	115401200	3935	3935	3935	3935	1
347	20230925	130400	115397265	3935	3930	3935	3930	963
348	20230925	130300	111611675	3930	3930	3930	3930	0
349	20230925	130200	111611675	3930	3930	3930	3930	0
350	20230925	130100	111611675	3930	3930	3930	3930	0
351	20230925	130000	111611675	3930	3930	3930	3930	0
352	20230925	125900	111611675	3930	3930	3930	3930	0
353	20230925	125800	111611675	3930	3930	3930	3930	77
354	20230925	125700	111309065	3930	3930	3930	3930	0
355	20230925	125600	111309065	3930	3930	3930	3930	0
356	20230925	125500	111309065	3930	3930	3930	3930	3
357	20230925	125400	111297275	3925	3925	3925	3925	0
358	20230925	125300	111297275	3925	3930	3930	3925	2
359	20230925	125200	111289420	3930	3930	3930	3930	0
360	20230925	125100	111289420	3930	3930	3930	3930	0
361	20230925	125000	111289420	3930	3930	3930	3930	20
362	20230925	124900	111210820	3930	3930	3930	3930	0
363	20230925	124800	111210820	3930	3930	3930	3930	8
364	20230925	124700	111179380	3930	3930	3930	3930	5
365	20230925	124600	111159730	3920	3920	3920	3920	0
366	20230925	124500	111159730	3920	3920	3920	3920	0
367	20230925	124400	111159730	3920	3920	3920	3920	100
368	20230925	124300	110767730	3920	3920	3920	3920	0
369	20230925	124200	110767730	3920	3920	3920	3920	0
370	20230925	124100	110767730	3920	3920	3920	3920	0
371	20230925	124000	110767730	3920	3920	3920	3920	0
372	20230925	123900	110767730	3920	3920	3920	3920	0
373	20230925	123800	110767730	3920	3920	3920	3920	0
374	20230925	123700	110767730	3920	3920	3920	3920	0
375	20230925	123600	110767730	3920	3920	3920	3920	660
376	20230925	123500	108180530	3920	3920	3920	3920	0
377	20230925	123400	108180530	3920	3920	3920	3920	0
378	20230925	123300	108180530	3920	3920	3920	3920	0
379	20230925	123200	108180530	3920	3920	3920	3920	0
380	20230925	123100	108180530	3920	3920	3920	3920	0
381	20230925	123000	108180530	3920	3920	3920	3920	65
382	20230925	122900	107925730	3930	3930	3930	3930	0
383	20230925	122800	107925730	3930	3930	3930	3930	10
384	20230925	122700	107886430	3930	3930	3930	3930	10
385	20230925	122600	107847130	3930	3930	3930	3930	1
386	20230925	122500	107843200	3920	3920	3920	3920	0
387	20230925	122400	107843200	3920	3920	3920	3920	0
388	20230925	122300	107843200	3920	3920	3920	3920	0
389	20230925	122200	107843200	3920	3920	3920	3920	0
390	20230925	122100	107843200	3920	3920	3920	3920	2536
391	20230925	122000	97902080	3930	3930	3930	3930	1
392	20230925	121900	97898150	3930	3930	3930	3930	0
393	20230925	121800	97898150	3930	3930	3930	3930	100
394	20230925	121700	97505150	3920	3920	3920	3920	0
395	20230925	121600	97505150	3920	3925	3925	3920	200
396	20230925	121500	96720380	3925	3925	3925	3925	0
397	20230925	121400	96720380	3925	3925	3925	3925	0
398	20230925	121300	96720380	3925	3925	3925	3925	0
399	20230925	121200	96720380	3925	3925	3925	3925	0
400	20230925	121100	96720380	3925	3925	3925	3925	0
401	20230925	121000	96720380	3925	3925	3925	3925	0
402	20230925	120900	96720380	3925	3925	3925	3925	0
403	20230925	120800	96720380	3925	3925	3925	3925	0
404	20230925	120700	96720380	3925	3925	3925	3925	0
405	20230925	120600	96720380	3925	3925	3925	3925	0
406	20230925	120500	96720380	3925	3925	3925	3925	1
407	20230925	120400	96716455	3925	3925	3925	3925	0
408	20230925	120300	96716455	3925	3925	3925	3925	0
409	20230925	120200	96716455	3925	3925	3925	3925	36
410	20230925	120100	96575155	3930	3930	3930	3930	1
411	20230925	120000	96571225	3930	3930	3930	3930	0
412	20230925	115900	96571225	3930	3930	3930	3930	15
413	20230925	115800	96512275	3930	3930	3930	3930	0
414	20230925	115700	96512275	3930	3930	3930	3930	2
415	20230925	115600	96504415	3930	3930	3930	3930	0
416	20230925	115500	96504415	3930	3930	3930	3930	0
417	20230925	115400	96504415	3930	3930	3930	3930	0
418	20230925	115300	96504415	3930	3930	3930	3930	0
419	20230925	115200	96504415	3930	3930	3930	3930	0
420	20230925	115100	96504415	3930	3930	3930	3930	2
421	20230925	115000	96496555	3930	3930	3930	3930	18
422	20230925	114900	96425815	3930	3930	3930	3930	0
423	20230925	114800	96425815	3930	3930	3930	3930	0
424	20230925	114700	96425815	3930	3930	3930	3930	0
425	20230925	114600	96425815	3930	3935	3935	3930	31
426	20230925	114500	96303975	3935	3935	3935	3935	0
427	20230925	114400	96303975	3935	3935	3935	3935	0
428	20230925	114300	96303975	3935	3935	3935	3935	0
429	20230925	114200	96303975	3935	3935	3935	3935	0
430	20230925	114100	96303975	3935	3935	3935	3935	0
431	20230925	114000	96303975	3935	3935	3935	3935	0
432	20230925	113900	96303975	3935	3935	3935	3935	0
433	20230925	113800	96303975	3935	3935	3935	3935	1
434	20230925	113700	96300040	3935	3935	3935	3935	0
435	20230925	113600	96300040	3935	3935	3935	3935	0
436	20230925	113500	96300040	3935	3935	3935	3935	0
437	20230925	113400	96300040	3935	3935	3935	3935	0
438	20230925	113300	96300040	3935	3935	3935	3935	50
439	20230925	113200	96103290	3935	3935	3935	3935	0
440	20230925	113100	96103290	3935	3935	3935	3935	0
441	20230925	113000	96103290	3935	3925	3935	3925	1001
442	20230925	112900	92174355	3925	3925	3925	3925	0
443	20230925	112800	92174355	3925	3925	3925	3925	1
444	20230925	112700	92170430	3925	3920	3925	3920	383
445	20230925	112600	90668820	3920	3920	3920	3920	0
446	20230925	112500	90668820	3920	3920	3920	3920	0
447	20230925	112400	90668820	3920	3920	3920	3920	192
448	20230925	112300	89916180	3925	3925	3925	3925	310
449	20230925	112200	88699430	3925	3925	3925	3925	0
450	20230925	112100	88699430	3925	3920	3925	3920	301
451	20230925	112000	87519505	3925	3920	3925	3920	355
452	20230925	111900	86127020	3925	3930	3930	3925	131
453	20230925	111800	85612840	3930	3930	3930	3930	10
454	20230925	111700	85573540	3930	3930	3930	3930	10
455	20230925	111600	85534240	3930	3935	3935	3930	1784
456	20230925	111500	78521920	3940	3940	3940	3940	0
457	20230925	111400	78521920	3940	3940	3940	3940	0
458	20230925	111300	78521920	3940	3940	3940	3940	100
459	20230925	111200	78127920	3940	3940	3940	3940	10
460	20230925	111100	78088520	3940	3940	3940	3940	101
461	20230925	111000	77690580	3940	3940	3940	3940	0
462	20230925	110900	77690580	3940	3940	3940	3940	0
463	20230925	110800	77690580	3940	3940	3940	3940	0
464	20230925	110700	77690580	3940	3940	3940	3940	0
465	20230925	110600	77690580	3940	3940	3940	3940	0
466	20230925	110500	77690580	3940	3940	3940	3940	0
467	20230925	110400	77690580	3940	3940	3940	3940	0
468	20230925	110300	77690580	3940	3940	3940	3940	4
469	20230925	110200	77674820	3940	3940	3940	3940	0
470	20230925	110100	77674820	3940	3945	3945	3940	719
471	20230925	110000	74840230	3950	3950	3950	3950	0
472	20230925	105900	74840230	3950	3950	3950	3950	0
473	20230925	105800	74840230	3950	3950	3950	3950	0
474	20230925	105700	74840230	3950	3950	3950	3950	0
475	20230925	105600	74840230	3950	3950	3950	3950	0
476	20230925	105500	74840230	3950	3950	3950	3950	1
477	20230925	105400	74836280	3955	3955	3955	3955	100
478	20230925	105300	74440780	3955	3955	3955	3955	0
479	20230925	105200	74440780	3955	3945	3955	3945	2
480	20230925	105100	74432880	3945	3945	3945	3945	1
481	20230925	105000	74428935	3945	3950	3950	3945	223
482	20230925	104900	73548850	3950	3950	3950	3950	9
483	20230925	104800	73513300	3950	3950	3950	3950	88
484	20230925	104700	73165700	3950	3950	3950	3950	50
485	20230925	104600	72968200	3950	3950	3950	3950	0
486	20230925	104500	72968200	3950	3950	3950	3950	0
487	20230925	104400	72968200	3950	3950	3950	3950	0
488	20230925	104300	72968200	3950	3950	3950	3950	0
489	20230925	104200	72968200	3950	3950	3950	3950	0
490	20230925	104100	72968200	3950	3950	3950	3950	0
491	20230925	104000	72968200	3950	3950	3950	3950	1
492	20230925	103900	72964250	3955	3955	3955	3955	0
493	20230925	103800	72964250	3955	3955	3955	3955	19
494	20230925	103700	72889105	3950	3950	3950	3950	0
495	20230925	103600	72889105	3950	3950	3950	3950	0
496	20230925	103500	72889105	3950	3955	3955	3950	31
497	20230925	103400	72766650	3960	3960	3960	3960	0
498	20230925	103300	72766650	3960	3960	3960	3960	0
499	20230925	103200	72766650	3960	3960	3960	3960	5
500	20230925	103100	72746850	3960	3960	3960	3960	0
501	20230925	103000	72746850	3960	3960	3960	3960	0
502	20230925	102900	72746850	3960	3960	3960	3960	6
503	20230925	102800	72723090	3945	3945	3945	3945	0
504	20230925	102700	72723090	3945	3945	3945	3945	0
505	20230925	102600	72723090	3945	3945	3945	3945	0
506	20230925	102500	72723090	3945	3945	3945	3945	0
507	20230925	102400	72723090	3945	3945	3945	3945	0
508	20230925	102300	72723090	3945	3945	3945	3945	0
509	20230925	102200	72723090	3945	3945	3945	3945	0
510	20230925	102100	72723090	3945	3945	3945	3945	352
511	20230925	102000	71334450	3950	3950	3950	3950	2708
512	20230925	101900	60637850	3950	3950	3950	3950	0
513	20230925	101800	60637850	3950	3955	3955	3950	794
514	20230925	101700	57499415	3955	3955	3955	3955	0
515	20230925	101600	57499415	3955	3955	3955	3955	572
516	20230925	101500	55237155	3965	3965	3965	3965	0
517	20230925	101400	55237155	3965	3965	3965	3965	93
518	20230925	101300	54868410	3965	3965	3965	3965	30
519	20230925	101200	54749460	3965	3965	3965	3965	0
520	20230925	101100	54749460	3965	3965	3965	3965	1
521	20230925	101000	54745495	3965	3965	3965	3965	13
522	20230925	100900	54693950	3965	3955	3965	3955	2
523	20230925	100800	54686030	3960	3960	3960	3960	1
524	20230925	100700	54682070	3955	3955	3955	3955	80
525	20230925	100600	54365670	3950	3950	3950	3950	510
526	20230925	100500	52351170	3955	3955	3955	3955	0
527	20230925	100400	52351170	3955	3955	3955	3955	2
528	20230925	100300	52343260	3950	3950	3950	3950	11
529	20230925	100200	52299810	3940	3940	3940	3940	51
530	20230925	100100	52098870	3940	3940	3940	3940	0
531	20230925	100000	52098870	3940	3940	3940	3940	0
532	20230925	095900	52098870	3940	3940	3940	3940	1
533	20230925	095800	52094930	3945	3945	3945	3945	0
534	20230925	095700	52094930	3945	3945	3945	3945	57
535	20230925	095600	51870065	3935	3935	3935	3935	301
536	20230925	095500	50685630	3935	3935	3935	3935	0
537	20230925	095400	50685630	3935	3935	3935	3935	0
538	20230925	095300	50685630	3935	3930	3935	3930	713
539	20230925	095200	47879995	3935	3935	3935	3935	41
540	20230925	095100	47718660	3935	3935	3935	3935	1
541	20230925	095000	47714725	3935	3935	3935	3935	392
542	20230925	094900	46172205	3935	3920	3935	3920	651
543	20230925	094800	43618215	3920	3925	3925	3920	800
544	20230925	094700	40482205	3920	3920	3920	3920	300
545	20230925	094600	39306205	3920	3920	3920	3920	1
546	20230925	094500	39302285	3920	3920	3920	3920	747
547	20230925	094400	36374045	3920	3930	3930	3920	613
548	20230925	094300	33968095	3935	3935	3935	3920	409
549	20230925	094200	32364060	3935	3935	3935	3935	1
550	20230925	094100	32360125	3935	3925	3935	3925	135
551	20230925	094000	31830180	3930	3935	3935	3930	269
552	20230925	093900	30772840	3940	3940	3940	3940	2
553	20230925	093800	30764960	3940	3935	3940	3935	382
554	20230925	093700	29261515	3940	3950	3950	3940	543
555	20230925	093600	27119595	3940	3940	3940	3940	0
556	20230925	093500	27119595	3940	3945	3945	3940	376
557	20230925	093400	25637675	3950	3950	3950	3950	6
558	20230925	093300	25613975	3940	3945	3950	3935	1972
559	20230925	093200	17844310	3945	3960	3960	3945	67
560	20230925	093100	17579395	3945	3950	3950	3945	360
561	20230925	093000	16157875	3955	3955	3955	3955	0
562	20230925	092900	16157875	3955	3960	3960	3955	50
563	20230925	092800	15960075	3960	3960	3960	3960	0
564	20230925	092700	15960075	3960	3960	3960	3960	0
565	20230925	092600	15960075	3960	3965	3965	3960	172
566	20230925	092500	15278145	3965	3965	3965	3965	66
567	20230925	092400	15016455	3970	3970	3970	3970	2
568	20230925	092300	15008515	3970	3970	3970	3970	114
569	20230925	092200	14555935	3980	3980	3980	3980	0
570	20230925	092100	14555935	3980	3980	3980	3980	0
571	20230925	092000	14555935	3980	3980	3980	3980	0
572	20230925	091900	14555935	3980	3980	3980	3980	0
573	20230925	091800	14555935	3980	3980	3980	3980	2
574	20230925	091700	14547975	3980	3980	3980	3980	1
575	20230925	091600	14543995	3980	3980	3980	3980	0
576	20230925	091500	14543995	3980	3975	3980	3975	40
577	20230925	091400	14384840	3975	3990	3990	3975	279
578	20230925	091300	13274320	3985	3985	3985	3985	48
579	20230925	091200	13083040	3985	3990	3990	3985	46
580	20230925	091100	12899725	3985	3990	3990	3985	68
581	20230925	091000	12628630	4000	4000	4000	4000	0
582	20230925	090900	12628630	4000	4000	4000	4000	0
583	20230925	090800	12628630	4000	4000	4000	4000	0
584	20230925	090700	12628630	4000	4000	4000	4000	0
585	20230925	090600	12628630	4000	4000	4000	4000	83
586	20230925	090500	12296630	4000	4015	4015	4000	3
587	20230925	090400	12284615	4015	4000	4015	3995	284
588	20230925	090300	11148160	4030	4030	4030	4030	0
589	20230925	090200	11148160	4030	4030	4030	4030	100
590	20230925	090100	10745160	4040	4025	4040	4025	638
591	20230925	090000	8173970	4040	3910	4040	3910	2068