KissMeData/041020/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191500	6573810800	4050	4050	4050	4050	44266
3	20230926	191400	6573810800	4050	4050	4050	4050	0
4	20230926	191300	6573810800	4050	4050	4050	4050	0
5	20230926	191200	6573810800	4050	4050	4050	4050	0
6	20230926	191100	6573810800	4050	4050	4050	4050	0
7	20230926	191000	6573810800	4050	4050	4050	4050	0
8	20230926	190900	6573810800	4050	4050	4050	4050	0
9	20230926	190800	6573810800	4050	4050	4050	4050	0
10	20230926	190700	6573810800	4050	4050	4050	4050	0
11	20230926	190600	6573810800	4050	4050	4050	4050	0
12	20230926	190500	6573810800	4050	4050	4050	4050	0
13	20230926	190400	6573810800	4050	4050	4050	4050	0
14	20230926	190300	6573810800	4050	4050	4050	4050	0
15	20230926	190200	6573810800	4050	4050	4050	4050	0
16	20230926	190100	6573810800	4050	4050	4050	4050	0
17	20230926	190000	6573810800	4050	4050	4050	4050	0
18	20230926	185900	6573810800	4050	4050	4050	4050	0
19	20230926	185800	6573810800	4050	4050	4050	4050	0
20	20230926	185700	6573810800	4050	4050	4050	4050	0
21	20230926	185600	6573810800	4050	4050	4050	4050	0
22	20230926	185500	6573810800	4050	4050	4050	4050	0
23	20230926	185400	6573810800	4050	4050	4050	4050	0
24	20230926	185300	6573810800	4050	4050	4050	4050	0
25	20230926	185200	6573810800	4050	4050	4050	4050	0
26	20230926	185100	6573810800	4050	4050	4050	4050	0
27	20230926	185000	6573810800	4050	4050	4050	4050	0
28	20230926	184900	6573810800	4050	4050	4050	4050	0
29	20230926	184800	6573810800	4050	4050	4050	4050	0
30	20230926	184700	6573810800	4050	4050	4050	4050	0
31	20230926	184600	6573810800	4050	4050	4050	4050	0
32	20230926	184500	6573810800	4050	4050	4050	4050	44266
33	20230926	184400	6573810800	4050	4050	4050	4050	0
34	20230926	184300	6573810800	4050	4050	4050	4050	0
35	20230926	184200	6573810800	4050	4050	4050	4050	0
36	20230926	184100	6573810800	4050	4050	4050	4050	0
37	20230926	184000	6573810800	4050	4050	4050	4050	0
38	20230926	183900	6573810800	4050	4050	4050	4050	0
39	20230926	183800	6573810800	4050	4050	4050	4050	0
40	20230926	183700	6573810800	4050	4050	4050	4050	0
41	20230926	183600	6573810800	4050	4050	4050	4050	0
42	20230926	183500	6573810800	4050	4050	4050	4050	0
43	20230926	183400	6573810800	4050	4050	4050	4050	0
44	20230926	183300	6573810800	4050	4050	4050	4050	0
45	20230926	183200	6573810800	4050	4050	4050	4050	0
46	20230926	183100	6573810800	4050	4050	4050	4050	0
47	20230926	183000	6573810800	4050	4050	4050	4050	0
48	20230926	182900	6573810800	4050	4050	4050	4050	0
49	20230926	182800	6573810800	4050	4050	4050	4050	0
50	20230926	182700	6573810800	4050	4050	4050	4050	0
51	20230926	182600	6573810800	4050	4050	4050	4050	0
52	20230926	182500	6573810800	4050	4050	4050	4050	0
53	20230926	182400	6573810800	4050	4050	4050	4050	0
54	20230926	182300	6573810800	4050	4050	4050	4050	0
55	20230926	182200	6573810800	4050	4050	4050	4050	0
56	20230926	182100	6573810800	4050	4050	4050	4050	0
57	20230926	182000	6573810800	4050	4050	4050	4050	0
58	20230926	181900	6573810800	4050	4050	4050	4050	0
59	20230926	181800	6573810800	4050	4050	4050	4050	0
60	20230926	181700	6573810800	4050	4050	4050	4050	0
61	20230926	181600	6573810800	4050	4050	4050	4050	0
62	20230926	181500	6573810800	4050	4050	4050	4050	44266
63	20230926	181400	6573810800	4050	4050	4050	4050	0
64	20230926	181300	6573810800	4050	4050	4050	4050	0
65	20230926	181200	6573810800	4050	4050	4050	4050	0
66	20230926	181100	6573810800	4050	4050	4050	4050	0
67	20230926	181000	6573810800	4050	4050	4050	4050	0
68	20230926	180900	6573810800	4050	4050	4050	4050	0
69	20230926	180800	6573810800	4050	4050	4050	4050	0
70	20230926	180700	6573810800	4050	4050	4050	4050	0
71	20230926	180600	6573810800	4050	4050	4050	4050	0
72	20230926	180500	6573810800	4050	4050	4050	4050	0
73	20230926	180400	6573810800	4050	4050	4050	4050	0
74	20230926	180300	6573810800	4050	4050	4050	4050	0
75	20230926	180200	6573810800	4050	4050	4050	4050	0
76	20230926	180100	6573810800	4050	4050	4050	4050	0
77	20230926	180000	6573810800	4050	4050	4050	4050	0
78	20230926	175900	6573810800	4050	4050	4050	4050	0
79	20230926	175800	6573810800	4050	4050	4050	4050	0
80	20230926	175700	6573810800	4050	4050	4050	4050	0
81	20230926	175600	6573810800	4050	4050	4050	4050	0
82	20230926	175500	6573810800	4050	4050	4050	4050	0
83	20230926	175400	6573810800	4050	4050	4050	4050	0
84	20230926	175300	6573810800	4050	4050	4050	4050	0
85	20230926	175200	6573810800	4050	4050	4050	4050	0
86	20230926	175100	6573810800	4050	4050	4050	4050	0
87	20230926	175000	6573810800	4050	4050	4050	4050	0
88	20230926	174900	6573810800	4050	4050	4050	4050	0
89	20230926	174800	6573810800	4050	4050	4050	4050	0
90	20230926	174700	6573810800	4050	4050	4050	4050	0
91	20230926	174600	6573810800	4050	4050	4050	4050	0
92	20230926	174500	6573810800	4050	4050	4050	4050	44266
93	20230926	174400	6573810800	4050	4050	4050	4050	0
94	20230926	174300	6573810800	4050	4050	4050	4050	0
95	20230926	174200	6573810800	4050	4050	4050	4050	0
96	20230926	174100	6573810800	4050	4050	4050	4050	0
97	20230926	174000	6573810800	4050	4050	4050	4050	0
98	20230926	173900	6573810800	4050	4050	4050	4050	0
99	20230926	173800	6573810800	4050	4050	4050	4050	0
100	20230926	173700	6573810800	4050	4050	4050	4050	0
101	20230926	173600	6573810800	4050	4050	4050	4050	0
102	20230926	173500	6573810800	4050	4050	4050	4050	0
103	20230926	173400	6573810800	4050	4050	4050	4050	0
104	20230926	173300	6573810800	4050	4050	4050	4050	0
105	20230926	173200	6573810800	4050	4050	4050	4050	0
106	20230926	173100	6573810800	4050	4050	4050	4050	0
107	20230926	173000	6573810800	4050	4050	4050	4050	0
108	20230926	172900	6573810800	4050	4050	4050	4050	0
109	20230926	172800	6573810800	4050	4050	4050	4050	0
110	20230926	172700	6573810800	4050	4050	4050	4050	0
111	20230926	172600	6573810800	4050	4050	4050	4050	0
112	20230926	172500	6573810800	4050	4050	4050	4050	0
113	20230926	172400	6573810800	4050	4050	4050	4050	0
114	20230926	172300	6573810800	4050	4050	4050	4050	0
115	20230926	172200	6573810800	4050	4050	4050	4050	0
116	20230926	172100	6573810800	4050	4050	4050	4050	0
117	20230926	172000	6573810800	4050	4050	4050	4050	0
118	20230926	171900	6573810800	4050	4050	4050	4050	0
119	20230926	171800	6573810800	4050	4050	4050	4050	0
120	20230926	171700	6573810800	4050	4050	4050	4050	0
121	20230926	171600	6573810800	4050	4050	4050	4050	0
122	20230926	171500	6573810800	4050	4050	4050	4050	44266
123	20230926	171400	6573810800	4050	4050	4050	4050	0
124	20230926	171300	6573810800	4050	4050	4050	4050	0
125	20230926	171200	6573810800	4050	4050	4050	4050	0
126	20230926	171100	6573810800	4050	4050	4050	4050	0
127	20230926	171000	6573810800	4050	4050	4050	4050	0
128	20230926	170900	6573810800	4050	4050	4050	4050	0
129	20230926	170800	6573810800	4050	4050	4050	4050	0
130	20230926	170700	6573810800	4050	4050	4050	4050	0
131	20230926	170600	6573810800	4050	4050	4050	4050	0
132	20230926	170500	6573810800	4050	4050	4050	4050	0
133	20230926	170400	6573810800	4050	4050	4050	4050	0
134	20230926	170300	6573810800	4050	4050	4050	4050	0
135	20230926	170200	6573810800	4050	4050	4050	4050	0
136	20230926	170100	6573810800	4050	4050	4050	4050	0
137	20230926	170000	6573810800	4050	4050	4050	4050	0
138	20230926	165900	6573810800	4050	4050	4050	4050	0
139	20230926	165800	6573810800	4050	4050	4050	4050	0
140	20230926	165700	6573810800	4050	4050	4050	4050	0
141	20230926	165600	6573810800	4050	4050	4050	4050	0
142	20230926	165500	6573810800	4050	4050	4050	4050	0
143	20230926	165400	6573810800	4050	4050	4050	4050	0
144	20230926	165300	6573810800	4050	4050	4050	4050	0
145	20230926	165200	6573810800	4050	4050	4050	4050	0
146	20230926	165100	6573810800	4050	4050	4050	4050	0
147	20230926	165000	6573810800	4050	4050	4050	4050	0
148	20230926	164900	6573810800	4050	4050	4050	4050	0
149	20230926	164800	6573810800	4050	4050	4050	4050	0
150	20230926	164700	6573810800	4050	4050	4050	4050	0
151	20230926	164600	6573810800	4050	4050	4050	4050	0
152	20230926	164500	6573810800	4050	4050	4050	4050	44266
153	20230926	164400	6573810800	4050	4050	4050	4050	0
154	20230926	164300	6573810800	4050	4050	4050	4050	0
155	20230926	164200	6573810800	4050	4050	4050	4050	0
156	20230926	164100	6573810800	4050	4050	4050	4050	0
157	20230926	164000	6573810800	4050	4050	4050	4050	0
158	20230926	163900	6573810800	4050	4050	4050	4050	0
159	20230926	163800	6573810800	4050	4050	4050	4050	0
160	20230926	163700	6573810800	4050	4050	4050	4050	0
161	20230926	163600	6573810800	4050	4050	4050	4050	0
162	20230926	163500	6573810800	4050	4050	4050	4050	0
163	20230926	163400	6573810800	4050	4050	4050	4050	0
164	20230926	163300	6573810800	4050	4050	4050	4050	0
165	20230926	163200	6573810800	4050	4050	4050	4050	0
166	20230926	163100	6573810800	4050	4050	4050	4050	0
167	20230926	163000	6573810800	4050	4050	4050	4050	0
168	20230926	162900	6573810800	4050	4050	4050	4050	0
169	20230926	162800	6573810800	4050	4050	4050	4050	0
170	20230926	162700	6573810800	4050	4050	4050	4050	0
171	20230926	162600	6573810800	4050	4050	4050	4050	0
172	20230926	162500	6573810800	4050	4050	4050	4050	0
173	20230926	162400	6573810800	4050	4050	4050	4050	0
174	20230926	162300	6573810800	4050	4050	4050	4050	0
175	20230926	162200	6573810800	4050	4050	4050	4050	0
176	20230926	162100	6573810800	4050	4050	4050	4050	0
177	20230926	162000	6573810800	4050	4050	4050	4050	0
178	20230926	161900	6573810800	4050	4050	4050	4050	0
179	20230926	161800	6573810800	4050	4050	4050	4050	0
180	20230926	161700	6573810800	4050	4050	4050	4050	0
181	20230926	161600	6573810800	4050	4050	4050	4050	0
182	20230926	161500	6573810800	4050	4050	4050	4050	44266
183	20230926	161400	6573810800	4050	4050	4050	4050	0
184	20230926	161300	6573810800	4050	4050	4050	4050	0
185	20230926	161200	6573810800	4050	4050	4050	4050	0
186	20230926	161100	6573810800	4050	4050	4050	4050	0
187	20230926	161000	6573810800	4050	4050	4050	4050	0
188	20230926	160900	6573810800	4050	4050	4050	4050	0
189	20230926	160800	6573810800	4050	4050	4050	4050	0
190	20230926	160700	6573810800	4050	4050	4050	4050	0
191	20230926	160600	6573810800	4050	4050	4050	4050	0
192	20230926	160500	6573810800	4050	4050	4050	4050	0
193	20230926	160400	6573810800	4050	4050	4050	4050	0
194	20230926	160300	6573810800	4050	4050	4050	4050	0
195	20230926	160200	6573810800	4050	4050	4050	4050	0
196	20230926	160100	6573810800	4050	4050	4050	4050	0
197	20230926	160000	6573810800	4050	4050	4050	4050	0
198	20230926	155900	6573810800	4050	4050	4050	4050	0
199	20230926	155800	6573810800	4050	4050	4050	4050	0
200	20230926	155700	6573810800	4050	4050	4050	4050	0
201	20230926	155600	6573810800	4050	4050	4050	4050	0
202	20230926	155500	6573810800	4050	4050	4050	4050	0
203	20230926	155400	6573810800	4050	4050	4050	4050	0
204	20230926	155300	6573810800	4050	4050	4050	4050	0
205	20230926	155200	6573810800	4050	4050	4050	4050	0
206	20230926	155100	6573810800	4050	4050	4050	4050	0
207	20230926	155000	6573810800	4050	4050	4050	4050	0
208	20230926	154900	6573810800	4050	4050	4050	4050	0
209	20230926	154800	6573810800	4050	4050	4050	4050	0
210	20230926	154700	6573810800	4050	4050	4050	4050	0
211	20230926	154600	6573810800	4050	4050	4050	4050	0
212	20230926	154500	6573810800	4050	4050	4050	4050	44266
213	20230926	154400	6573810800	4050	4050	4050	4050	0
214	20230926	154300	6573810800	4050	4050	4050	4050	0
215	20230926	154200	6573810800	4050	4050	4050	4050	0
216	20230926	154100	6573810800	4050	4050	4050	4050	0
217	20230926	154000	6573810800	4050	4050	4050	4050	0
218	20230926	153900	6573810800	4050	4050	4050	4050	0
219	20230926	153800	6573810800	4050	4050	4050	4050	0
220	20230926	153700	6573810800	4050	4050	4050	4050	0
221	20230926	153600	6573810800	4050	4050	4050	4050	0
222	20230926	153500	6573810800	4050	4050	4050	4050	0
223	20230926	153400	6573810800	4050	4050	4050	4050	0
224	20230926	153300	6573810800	4050	4050	4050	4050	0
225	20230926	153200	6573810800	4050	4050	4050	4050	0
226	20230926	153100	6573810800	4050	4050	4050	4050	0
227	20230926	153000	6573810800	4050	4050	4050	4050	44266
228	20230926	152900	6394533500	4060	4060	4060	4060	0
229	20230926	152800	6394533500	4060	4060	4060	4060	0
230	20230926	152700	6394533500	4060	4060	4060	4060	0
231	20230926	152600	6394533500	4060	4060	4060	4060	0
232	20230926	152500	6394533500	4060	4060	4060	4060	0
233	20230926	152400	6394533500	4060	4060	4060	4060	0
234	20230926	152300	6394533500	4060	4060	4060	4060	0
235	20230926	152200	6394533500	4060	4060	4060	4060	0
236	20230926	152100	6394533500	4060	4060	4060	4060	0
237	20230926	152000	6394533500	4060	4060	4060	4060	0
238	20230926	151900	6394533500	4060	4070	4070	4055	14252
239	20230926	151800	6336693775	4060	4060	4065	4055	8359
240	20230926	151700	6302743365	4060	4065	4070	4055	12645
241	20230926	151600	6251410845	4065	4065	4070	4060	5701
242	20230926	151500	6228246205	4065	4070	4070	4060	2175
243	20230926	151400	6219408810	4070	4080	4080	4060	8666
244	20230926	151300	6184151035	4080	4085	4085	4070	13869
245	20230926	151200	6127568715	4085	4090	4090	4085	560
246	20230926	151100	6125278465	4090	4085	4090	4085	3053
247	20230926	151000	6112805510	4085	4095	4095	4085	2893
248	20230926	150900	6100986570	4095	4085	4100	4085	17020
249	20230926	150800	6031388680	4090	4090	4090	4085	794
250	20230926	150700	6028143985	4090	4095	4100	4090	10890
251	20230926	150600	5983601570	4100	4100	4100	4095	3389
252	20230926	150500	5969721760	4100	4100	4100	4095	3469
253	20230926	150400	5955502495	4100	4095	4100	4095	2045
254	20230926	150300	5947128155	4100	4095	4100	4095	1354
255	20230926	150200	5941583510	4095	4095	4100	4095	887
256	20230926	150100	5937950515	4095	4085	4095	4080	8160
257	20230926	150000	5904586535	4085	4090	4090	4085	4587
258	20230926	145900	5885848040	4090	4090	4090	4085	3474
259	20230926	145800	5871656220	4085	4090	4090	4085	5782
260	20230926	145700	5848027255	4095	4095	4095	4090	1560
261	20230926	145600	5841646770	4090	4090	4100	4090	2920
262	20230926	145500	5829700930	4095	4095	4100	4090	4501
263	20230926	145400	5811276775	4100	4100	4100	4095	806
264	20230926	145300	5807972450	4100	4100	4100	4095	2231
265	20230926	145200	5798836435	4100	4100	4100	4095	1328
266	20230926	145100	5793392390	4105	4100	4105	4100	2041
267	20230926	145000	5785023760	4105	4105	4105	4105	583
268	20230926	144900	5782630545	4100	4105	4105	4100	179
269	20230926	144800	5781896545	4105	4095	4105	4095	1779
270	20230926	144700	5774604610	4095	4100	4105	4095	485
271	20230926	144600	5772616200	4095	4110	4110	4095	10253
272	20230926	144500	5730604875	4105	4105	4105	4105	1902
273	20230926	144400	5722797165	4105	4105	4105	4105	1091
274	20230926	144300	5718318610	4105	4105	4105	4100	3421
275	20230926	144200	5704292490	4105	4110	4110	4105	5240
276	20230926	144100	5682781290	4110	4110	4115	4110	3663
277	20230926	144000	5667726225	4110	4110	4110	4110	2876
278	20230926	143900	5655905865	4110	4100	4115	4100	14084
279	20230926	143800	5598109905	4090	4090	4100	4090	6045
280	20230926	143700	5573366275	4090	4090	4090	4085	1930
281	20230926	143600	5565480665	4090	4085	4090	4085	3411
282	20230926	143500	5551546680	4085	4090	4090	4080	3118
283	20230926	143400	5538820105	4080	4090	4090	4080	2776
284	20230926	143300	5527481145	4090	4090	4090	4085	3059
285	20230926	143200	5514979835	4090	4090	4090	4085	1937
286	20230926	143100	5507057620	4090	4090	4095	4085	3285
287	20230926	143000	5493621960	4090	4095	4095	4090	1794
288	20230926	142900	5486276530	4100	4090	4100	4085	4030
289	20230926	142800	5469782320	4090	4090	4090	4085	411
290	20230926	142700	5468101335	4090	4090	4090	4085	941
291	20230926	142600	5464257295	4090	4090	4090	4085	1867
292	20230926	142500	5456630035	4090	4090	4090	4085	2837
293	20230926	142400	5445032990	4090	4090	4090	4090	684
294	20230926	142300	5442235430	4095	4085	4095	4085	4593
295	20230926	142200	5423453560	4085	4085	4085	4075	5084
296	20230926	142100	5402704175	4085	4090	4090	4085	2007
297	20230926	142000	5394505045	4090	4090	4090	4085	717
298	20230926	141900	5391576015	4090	4085	4090	4085	67
299	20230926	141800	5391302155	4090	4085	4090	4085	1149
300	20230926	141700	5386603460	4085	4095	4100	4085	9968
301	20230926	141600	5345808575	4095	4090	4095	4085	2720
302	20230926	141500	5334683920	4090	4095	4095	4085	3850
303	20230926	141400	5318952515	4090	4090	4090	4090	669
304	20230926	141300	5316216305	4090	4095	4095	4085	5810
305	20230926	141200	5292425385	4095	4100	4105	4095	4570
306	20230926	141100	5273693440	4095	4080	4095	4080	14586
307	20230926	141000	5214058405	4080	4085	4085	4075	7771
308	20230926	140900	5182363490	4085	4080	4085	4080	1730
309	20230926	140800	5175305085	4075	4075	4080	4075	160
310	20230926	140700	5174653040	4080	4070	4080	4065	10547
311	20230926	140600	5131681875	4070	4075	4075	4065	24676
312	20230926	140500	5031323835	4070	4075	4080	4060	39606
313	20230926	140400	4870341785	4080	4085	4085	4075	404
314	20230926	140300	4868694385	4085	4085	4085	4080	71
315	20230926	140200	4868404490	4085	4080	4085	4075	1102
316	20230926	140100	4863906755	4080	4075	4085	4075	4403
317	20230926	140000	4845950820	4075	4085	4085	4075	3432
318	20230926	135900	4831954560	4085	4075	4085	4075	1104
319	20230926	135800	4827450760	4075	4080	4080	4075	2113
320	20230926	135700	4818840150	4080	4085	4085	4080	1355
321	20230926	135600	4813311740	4090	4085	4090	4080	2564
322	20230926	135500	4802850475	4085	4085	4085	4080	96
323	20230926	135400	4802458355	4085	4095	4095	4085	2203
324	20230926	135300	4793450450	4095	4095	4095	4095	24
325	20230926	135200	4793352170	4090	4090	4090	4090	442
326	20230926	135100	4791544390	4090	4090	4090	4090	746
327	20230926	135000	4788493250	4095	4095	4095	4095	3
328	20230926	134900	4788480965	4090	4090	4090	4080	10313
329	20230926	134800	4746402350	4090	4085	4090	4085	1077
330	20230926	134700	4742002640	4085	4085	4090	4080	1615
331	20230926	134600	4735407805	4085	4085	4085	4080	406
332	20230926	134500	4733749545	4085	4080	4085	4080	509
333	20230926	134400	4731672555	4080	4085	4085	4080	1745
334	20230926	134300	4724552360	4085	4085	4085	4085	375
335	20230926	134200	4723020485	4085	4085	4090	4085	70
336	20230926	134100	4722734530	4095	4090	4095	4080	2005
337	20230926	134000	4714547510	4095	4095	4095	4090	105
338	20230926	133900	4714117540	4095	4095	4100	4095	103
339	20230926	133800	4713695565	4095	4100	4100	4095	39
340	20230926	133700	4713535815	4100	4105	4105	4100	150
341	20230926	133600	4712920165	4110	4105	4110	4105	1406
342	20230926	133500	4707147385	4105	4090	4105	4090	14888
343	20230926	133400	4646219510	4090	4085	4090	4085	1324
344	20230926	133300	4640805850	4090	4085	4090	4080	827
345	20230926	133200	4637425615	4085	4085	4090	4085	605
346	20230926	133100	4634953660	4085	4085	4095	4085	1072
347	20230926	133000	4630572975	4090	4090	4090	4085	73
348	20230926	132900	4630274655	4080	4095	4095	4080	4448
349	20230926	132800	4612085375	4085	4085	4095	4080	5768
350	20230926	132700	4588524255	4085	4080	4085	4075	1202
351	20230926	132600	4583621780	4075	4085	4085	4075	4780
352	20230926	132500	4564129590	4080	4090	4095	4080	2334
353	20230926	132400	4554596425	4085	4090	4095	4085	1529
354	20230926	132300	4548350255	4090	4090	4095	4085	742
355	20230926	132200	4545318605	4095	4095	4095	4085	1970
356	20230926	132100	4537260705	4095	4095	4100	4095	123
357	20230926	132000	4536757010	4095	4095	4095	4095	156
358	20230926	131900	4536118190	4095	4095	4095	4095	1621
359	20230926	131800	4529480195	4100	4095	4100	4095	340
360	20230926	131700	4528086300	4095	4090	4100	4090	1061
361	20230926	131600	4523741635	4090	4085	4090	4085	933
362	20230926	131500	4519925715	4085	4085	4090	4085	5080
363	20230926	131400	4499149620	4090	4085	4090	4075	3716
364	20230926	131300	4483969405	4085	4090	4090	4080	1123
365	20230926	131200	4479387545	4090	4090	4090	4080	283
366	20230926	131100	4478231270	4085	4085	4085	4085	1489
367	20230926	131000	4472148705	4075	4080	4085	4075	1122
368	20230926	130900	4467573575	4085	4080	4090	4075	19970
369	20230926	130800	4386192305	4080	4095	4095	4080	4456
370	20230926	130700	4367979670	4100	4105	4105	4100	2482
371	20230926	130600	4357796915	4105	4105	4105	4105	582
372	20230926	130500	4355407805	4105	4105	4110	4105	2303
373	20230926	130400	4345953710	4105	4110	4110	4105	375
374	20230926	130300	4344413725	4110	4110	4115	4105	4213
375	20230926	130200	4327094850	4110	4105	4115	4105	1893
376	20230926	130100	4319317175	4100	4100	4100	4095	7882
377	20230926	130000	4287002880	4100	4105	4105	4095	3236
378	20230926	125900	4273726660	4105	4100	4105	4100	3312
379	20230926	125800	4260141060	4100	4100	4100	4100	2
380	20230926	125700	4260132860	4100	4095	4100	4095	66
381	20230926	125600	4259862575	4095	4105	4105	4095	45
382	20230926	125500	4259677960	4105	4085	4105	4080	10051
383	20230926	125400	4218667990	4080	4110	4110	4075	6050
384	20230926	125300	4193945615	4110	4100	4110	4100	7120
385	20230926	125200	4164722955	4100	4100	4100	4095	218
386	20230926	125100	4163829160	4100	4100	4100	4100	14
387	20230926	125000	4163771760	4100	4100	4100	4100	523
388	20230926	124900	4161627460	4100	4100	4105	4100	1284
389	20230926	124800	4156361655	4095	4100	4100	4095	232
390	20230926	124700	4155411455	4100	4105	4105	4100	1746
391	20230926	124600	4148251325	4105	4105	4105	4100	757
392	20230926	124500	4145144845	4100	4085	4105	4085	2903
393	20230926	124400	4133253265	4085	4085	4090	4075	15050
394	20230926	124300	4071829395	4085	4090	4090	4085	2622
395	20230926	124200	4061116485	4090	4090	4090	4090	1177
396	20230926	124100	4056302555	4095	4095	4095	4090	73
397	20230926	124000	4056003730	4095	4095	4095	4090	1050
398	20230926	123900	4051708980	4090	4095	4095	4090	2974
399	20230926	123800	4039543810	4095	4100	4100	4095	202
400	20230926	123700	4038716610	4100	4095	4100	4090	1435
401	20230926	123600	4032846625	4100	4090	4100	4090	770
402	20230926	123500	4029697215	4090	4100	4100	4090	417
403	20230926	123400	4027988215	4100	4090	4105	4085	504
404	20230926	123300	4025925440	4090	4095	4100	4090	8501
405	20230926	123200	3991140540	4095	4095	4095	4090	1352
406	20230926	123100	3985605110	4100	4115	4115	4085	21197
407	20230926	123000	3898786050	4120	4115	4120	4100	20312
408	20230926	122900	3815369870	4120	4120	4120	4120	1136
409	20230926	122800	3810689550	4120	4120	4125	4120	894
410	20230926	122700	3807005270	4120	4120	4125	4120	514
411	20230926	122600	3804887580	4120	4130	4135	4115	2001
412	20230926	122500	3796625460	4130	4115	4130	4115	9538
413	20230926	122400	3757294275	4115	4115	4120	4115	1125
414	20230926	122300	3752664895	4115	4115	4115	4115	131
415	20230926	122200	3752125830	4110	4115	4115	4110	805
416	20230926	122100	3748816335	4115	4110	4115	4110	2605
417	20230926	122000	3738106760	4110	4120	4120	4110	5004
418	20230926	121900	3717536275	4110	4115	4115	4110	210
419	20230926	121800	3716673125	4110	4120	4120	4110	236
420	20230926	121700	3715703155	4110	4115	4115	4110	2639
421	20230926	121600	3704855785	4120	4115	4120	4110	546
422	20230926	121500	3702610590	4110	4110	4110	4110	0
423	20230926	121400	3702610590	4110	4125	4125	4110	134
424	20230926	121300	3702058350	4110	4110	4125	4110	302
425	20230926	121200	3700817100	4110	4115	4125	4105	2407
426	20230926	121100	3690923270	4115	4120	4120	4115	226
427	20230926	121000	3689992230	4120	4115	4120	4115	260
428	20230926	120900	3688921330	4125	4115	4125	4115	193
429	20230926	120800	3688125305	4115	4125	4125	4115	146
430	20230926	120700	3687524215	4125	4110	4125	4110	607
431	20230926	120600	3685023415	4110	4125	4125	4110	244
432	20230926	120500	3684019435	4115	4120	4120	4115	640
433	20230926	120400	3681383650	4120	4130	4130	4120	227
434	20230926	120300	3680447810	4125	4125	4130	4125	304
435	20230926	120200	3679193800	4125	4125	4125	4125	814
436	20230926	120100	3675836050	4125	4125	4125	4125	368
437	20230926	120000	3674318050	4125	4125	4125	4120	1310
438	20230926	115900	3668920425	4120	4115	4120	4115	1344
439	20230926	115800	3663388260	4115	4120	4120	4115	240
440	20230926	115700	3662399960	4120	4120	4120	4110	144
441	20230926	115600	3661807970	4110	4110	4110	4105	1175
442	20230926	115500	3656983645	4105	4115	4120	4105	14807
443	20230926	115400	3596133500	4110	4115	4115	4110	2937
444	20230926	115300	3584059460	4115	4130	4130	4115	8266
445	20230926	115200	3550042730	4130	4130	4130	4130	18
446	20230926	115100	3549968390	4130	4130	4130	4130	0
447	20230926	115000	3549968390	4130	4130	4130	4130	50
448	20230926	114900	3549761890	4130	4125	4130	4115	439
449	20230926	114800	3547954975	4130	4130	4130	4130	1279
450	20230926	114700	3542672705	4130	4135	4135	4130	308
451	20230926	114600	3541400160	4130	4130	4135	4130	717
452	20230926	114500	3538438450	4130	4125	4130	4120	2786
453	20230926	114400	3526949510	4120	4120	4120	4120	0
454	20230926	114300	3526949510	4120	4120	4120	4120	1548
455	20230926	114200	3520571750	4120	4120	4120	4115	213
456	20230926	114100	3519694810	4115	4115	4115	4115	2107
457	20230926	114000	3511024505	4115	4120	4120	4115	402
458	20230926	113900	3509370155	4120	4115	4125	4110	6003
459	20230926	113800	3484697515	4115	4120	4125	4115	1660
460	20230926	113700	3477863315	4120	4120	4120	4120	719
461	20230926	113600	3474901035	4120	4120	4120	4115	956
462	20230926	113500	3470967065	4125	4120	4125	4115	5714
463	20230926	113400	3447446240	4120	4130	4130	4120	536
464	20230926	113300	3445237760	4130	4135	4135	4120	292
465	20230926	113200	3444034230	4135	4115	4135	4115	364
466	20230926	113100	3442535520	4120	4125	4125	4120	3062
467	20230926	113000	3429919960	4125	4120	4125	4115	1231
468	20230926	112900	3424848595	4125	4130	4130	4115	35028
469	20230926	112800	3280440115	4130	4130	4130	4130	1883
470	20230926	112700	3272663325	4130	4140	4140	4130	2814
471	20230926	112600	3261040450	4145	4140	4145	4135	341
472	20230926	112500	3259629080	4145	4150	4150	4145	323
473	20230926	112400	3258289130	4155	4155	4155	4155	270
474	20230926	112300	3257167280	4160	4160	4170	4160	3047
475	20230926	112200	3244480050	4150	4140	4150	4140	5827
476	20230926	112100	3220308215	4140	4135	4140	4130	9460
477	20230926	112000	3181189495	4135	4135	4135	4130	411
478	20230926	111900	3179490510	4135	4135	4135	4135	26
479	20230926	111800	3179383000	4130	4135	4135	4130	3894
480	20230926	111700	3163293775	4140	4140	4140	4140	1002
481	20230926	111600	3159145495	4145	4140	4145	4140	189
482	20230926	111500	3158362115	4145	4145	4145	4145	66
483	20230926	111400	3158088545	4145	4140	4150	4140	2146
484	20230926	111300	3149196865	4140	4145	4150	4140	1495
485	20230926	111200	3143004350	4145	4150	4150	4145	1486
486	20230926	111100	3136844480	4150	4150	4150	4150	62
487	20230926	111000	3136587180	4150	4150	4150	4150	2238
488	20230926	110900	3127299480	4150	4145	4160	4145	1819
489	20230926	110800	3119751110	4145	4150	4150	4145	5258
490	20230926	110700	3097931410	4160	4150	4160	4150	629
491	20230926	110600	3095321050	4150	4150	4160	4150	310
492	20230926	110500	3094033950	4145	4150	4150	4145	145
493	20230926	110400	3093432650	4155	4150	4160	4150	3137
494	20230926	110300	3080413720	4150	4150	4155	4145	136
495	20230926	110200	3079849300	4160	4160	4160	4160	36
496	20230926	110100	3079699540	4140	4155	4160	4140	1332
497	20230926	110000	3074180640	4160	4160	4160	4150	497
498	20230926	105900	3072117115	4160	4160	4160	4160	202
499	20230926	105800	3071276795	4150	4160	4160	4150	3
500	20230926	105700	3071264325	4145	4150	4150	4145	714
501	20230926	105600	3068303730	4150	4150	4150	4150	1693
502	20230926	105500	3061277780	4160	4160	4160	4160	29
503	20230926	105400	3061157140	4160	4160	4160	4160	513
504	20230926	105300	3059023060	4170	4170	4170	4170	101
505	20230926	105200	3058601890	4170	4170	4170	4165	477
506	20230926	105100	3056614415	4170	4160	4170	4160	2339
507	20230926	105000	3046882615	4160	4145	4160	4145	928
508	20230926	104900	3043034540	4145	4150	4150	4145	512
509	20230926	104800	3040912240	4145	4145	4145	4145	221
510	20230926	104700	3039996195	4145	4150	4150	4145	221
511	20230926	104600	3039079055	4145	4145	4150	4145	2110
512	20230926	104500	3030333100	4145	4160	4160	4140	1578
513	20230926	104400	3023792090	4145	4145	4150	4145	1334
514	20230926	104300	3018257810	4145	4150	4160	4145	3856
515	20230926	104200	3002260320	4160	4175	4175	4155	12655
516	20230926	104100	2949571485	4175	4185	4185	4175	574
517	20230926	104000	2947174815	4175	4175	4175	4175	1514
518	20230926	103900	2940853865	4175	4190	4195	4175	2285
519	20230926	103800	2931292515	4190	4195	4195	4185	2605
520	20230926	103700	2920365070	4195	4190	4195	4190	4203
521	20230926	103600	2902733495	4195	4180	4195	4180	203
522	20230926	103500	2901884940	4175	4185	4185	4175	6380
523	20230926	103400	2875230335	4185	4190	4190	4185	149
524	20230926	103300	2874606270	4190	4190	4190	4190	347
525	20230926	103200	2873152340	4190	4190	4200	4185	3922
526	20230926	103100	2856722630	4190	4200	4205	4185	8107
527	20230926	103000	2822728835	4205	4195	4205	4195	5516
528	20230926	102900	2799575215	4195	4190	4200	4190	5479
529	20230926	102800	2776596290	4190	4190	4190	4185	1176
530	20230926	102700	2771672985	4190	4190	4190	4180	852
531	20230926	102600	2768103615	4180	4180	4180	4180	218
532	20230926	102500	2767192375	4180	4185	4185	4180	5395
533	20230926	102400	2744640755	4180	4190	4190	4180	1129
534	20230926	102300	2739918335	4190	4185	4190	4185	1516
535	20230926	102200	2733571035	4185	4200	4200	4185	3976
536	20230926	102100	2716922545	4200	4200	4200	4190	3359
537	20230926	102000	2702830345	4200	4190	4205	4185	513
538	20230926	101900	2700680245	4190	4190	4210	4180	7654
539	20230926	101800	2668531195	4185	4170	4185	4170	4284
540	20230926	101700	2650631390	4175	4190	4195	4175	15014
541	20230926	101600	2587831310	4190	4190	4200	4180	4654
542	20230926	101500	2568315185	4180	4170	4185	4170	4030
543	20230926	101400	2551470695	4170	4170	4180	4165	1209
544	20230926	101300	2546423945	4170	4190	4190	4170	4245
545	20230926	101200	2528660730	4190	4180	4190	4175	10055
546	20230926	101100	2486582815	4175	4140	4175	4140	7440
547	20230926	101000	2455610485	4150	4150	4150	4135	646
548	20230926	100900	2452934450	4145	4150	4150	4145	243
549	20230926	100800	2451926155	4150	4125	4160	4125	2612
550	20230926	100700	2441088040	4125	4150	4150	4125	2000
551	20230926	100600	2432816630	4150	4150	4150	4150	194
552	20230926	100500	2432011530	4150	4150	4155	4150	3034
553	20230926	100400	2419418875	4150	4150	4150	4140	1840
554	20230926	100300	2411782890	4135	4125	4145	4120	6165
555	20230926	100200	2386295205	4120	4120	4125	4120	731
556	20230926	100100	2383283430	4120	4125	4130	4115	1251
557	20230926	100000	2378129545	4125	4135	4135	4125	72
558	20230926	095900	2377832190	4135	4135	4135	4135	573
559	20230926	095800	2375462835	4110	4120	4135	4110	8414
560	20230926	095700	2340815350	4115	4115	4135	4115	767
561	20230926	095600	2337658805	4110	4125	4135	4110	20242
562	20230926	095500	2254229990	4120	4130	4130	4115	5538
563	20230926	095400	2231431125	4125	4130	4130	4120	5282
564	20230926	095300	2209656895	4130	4140	4140	4130	5878
565	20230926	095200	2185362480	4135	4140	4140	4135	1037
566	20230926	095100	2181071300	4140	4145	4145	4140	1329
567	20230926	095000	2175564180	4145	4150	4150	4145	1610
568	20230926	094900	2168887035	4150	4140	4155	4140	1872
569	20230926	094800	2161118730	4145	4135	4145	4130	8263
570	20230926	094700	2126874470	4140	4145	4145	4140	1808
571	20230926	094600	2119384465	4145	4130	4145	4130	6845
572	20230926	094500	2091108735	4115	4120	4145	4110	8663
573	20230926	094400	2055422360	4145	4135	4150	4120	20852
574	20230926	094300	1969280795	4135	4135	4140	4130	2570
575	20230926	094200	1958662325	4140	4140	4145	4130	7505
576	20230926	094100	1927620370	4140	4160	4160	4135	15252
577	20230926	094000	1864352950	4150	4165	4165	4150	3077
578	20230926	093900	1851572045	4160	4160	4165	4155	4758
579	20230926	093800	1831783745	4160	4165	4165	4155	4447
580	20230926	093700	1813287800	4160	4155	4165	4155	3667
581	20230926	093600	1798035605	4160	4170	4170	4155	6482
582	20230926	093500	1771075205	4160	4175	4180	4155	21328
583	20230926	093400	1682244575	4180	4190	4200	4175	10378
584	20230926	093300	1638830155	4190	4190	4195	4185	3515
585	20230926	093200	1624090825	4190	4190	4190	4185	2491
586	20230926	093100	1613660040	4185	4175	4185	4175	1259
587	20230926	093000	1608397720	4180	4175	4180	4170	1018
588	20230926	092900	1604149725	4175	4170	4175	4170	1664
589	20230926	092800	1597203305	4175	4180	4180	4170	4985
590	20230926	092700	1576404530	4180	4185	4185	4175	16781
591	20230926	092600	1506323025	4185	4195	4195	4180	8521
592	20230926	092500	1470639880	4195	4210	4210	4195	16241
593	20230926	092400	1402375905	4210	4220	4220	4210	2103
594	20230926	092300	1393515205	4215	4215	4215	4210	3288
595	20230926	092200	1379656385	4215	4215	4215	4210	2249
596	20230926	092100	1370188015	4210	4210	4215	4210	1886
597	20230926	092000	1362247620	4215	4220	4220	4210	3734
598	20230926	091900	1346510465	4220	4230	4230	4220	10832
599	20230926	091800	1300773440	4230	4240	4245	4220	5770
600	20230926	091700	1276369205	4240	4230	4245	4225	2762
601	20230926	091600	1264664125	4230	4225	4230	4225	5550
602	20230926	091500	1241192800	4225	4220	4230	4220	13009
603	20230926	091400	1186250015	4220	4235	4235	4215	13360
604	20230926	091300	1129846310	4230	4260	4260	4230	11356
605	20230926	091200	1081668390	4260	4255	4265	4250	15883
606	20230926	091100	1014067415	4260	4245	4265	4245	1953
607	20230926	091000	1005740940	4245	4265	4265	4245	7026
608	20230926	090900	975868380	4265	4275	4280	4255	31425
609	20230926	090800	841786585	4275	4255	4280	4255	11097
610	20230926	090700	794435930	4250	4250	4255	4240	14741
611	20230926	090600	731721325	4250	4235	4250	4220	13479
612	20230926	090500	674666145	4235	4255	4255	4230	18350
613	20230926	090400	596782160	4255	4255	4260	4250	8847
614	20230926	090300	559137110	4255	4255	4260	4250	12261
615	20230926	090200	506985775	4260	4265	4270	4240	21718
616	20230926	090100	414477920	4270	4250	4275	4225	40193
617	20230926	090000	243601480	4250	4220	4255	4215	53080