KissMeData/334890/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204700	185535460	4165	4165	4165	4165	61
3	20230925	204600	185535460	4165	4165	4165	4165	0
4	20230925	204500	185535460	4165	4165	4165	4165	0
5	20230925	204400	185535460	4165	4165	4165	4165	0
6	20230925	204300	185535460	4165	4165	4165	4165	0
7	20230925	204200	185535460	4165	4165	4165	4165	0
8	20230925	204100	185535460	4165	4165	4165	4165	0
9	20230925	204000	185535460	4165	4165	4165	4165	0
10	20230925	203900	185535460	4165	4165	4165	4165	0
11	20230925	203800	185535460	4165	4165	4165	4165	0
12	20230925	203700	185535460	4165	4165	4165	4165	0
13	20230925	203600	185535460	4165	4165	4165	4165	0
14	20230925	203500	185535460	4165	4165	4165	4165	0
15	20230925	203400	185535460	4165	4165	4165	4165	0
16	20230925	203300	185535460	4165	4165	4165	4165	0
17	20230925	203200	185535460	4165	4165	4165	4165	0
18	20230925	203100	185535460	4165	4165	4165	4165	0
19	20230925	203000	185535460	4165	4165	4165	4165	0
20	20230925	202900	185535460	4165	4165	4165	4165	0
21	20230925	202800	185535460	4165	4165	4165	4165	0
22	20230925	202700	185535460	4165	4165	4165	4165	0
23	20230925	202600	185535460	4165	4165	4165	4165	0
24	20230925	202500	185535460	4165	4165	4165	4165	0
25	20230925	202400	185535460	4165	4165	4165	4165	0
26	20230925	202300	185535460	4165	4165	4165	4165	0
27	20230925	202200	185535460	4165	4165	4165	4165	0
28	20230925	202100	185535460	4165	4165	4165	4165	0
29	20230925	202000	185535460	4165	4165	4165	4165	0
30	20230925	201900	185535460	4165	4165	4165	4165	0
31	20230925	201800	185535460	4165	4165	4165	4165	0
32	20230925	201700	185535460	4165	4165	4165	4165	61
33	20230925	201600	185535460	4165	4165	4165	4165	0
34	20230925	201500	185535460	4165	4165	4165	4165	0
35	20230925	201400	185535460	4165	4165	4165	4165	0
36	20230925	201300	185535460	4165	4165	4165	4165	0
37	20230925	201200	185535460	4165	4165	4165	4165	0
38	20230925	201100	185535460	4165	4165	4165	4165	0
39	20230925	201000	185535460	4165	4165	4165	4165	0
40	20230925	200900	185535460	4165	4165	4165	4165	0
41	20230925	200800	185535460	4165	4165	4165	4165	0
42	20230925	200700	185535460	4165	4165	4165	4165	0
43	20230925	200600	185535460	4165	4165	4165	4165	0
44	20230925	200500	185535460	4165	4165	4165	4165	0
45	20230925	200400	185535460	4165	4165	4165	4165	0
46	20230925	200300	185535460	4165	4165	4165	4165	0
47	20230925	200200	185535460	4165	4165	4165	4165	0
48	20230925	200100	185535460	4165	4165	4165	4165	0
49	20230925	200000	185535460	4165	4165	4165	4165	0
50	20230925	195900	185535460	4165	4165	4165	4165	0
51	20230925	195800	185535460	4165	4165	4165	4165	0
52	20230925	195700	185535460	4165	4165	4165	4165	0
53	20230925	195600	185535460	4165	4165	4165	4165	0
54	20230925	195500	185535460	4165	4165	4165	4165	0
55	20230925	195400	185535460	4165	4165	4165	4165	0
56	20230925	195300	185535460	4165	4165	4165	4165	0
57	20230925	195200	185535460	4165	4165	4165	4165	0
58	20230925	195100	185535460	4165	4165	4165	4165	0
59	20230925	195000	185535460	4165	4165	4165	4165	0
60	20230925	194900	185535460	4165	4165	4165	4165	0
61	20230925	194800	185535460	4165	4165	4165	4165	0
62	20230925	194700	185535460	4165	4165	4165	4165	61
63	20230925	194600	185535460	4165	4165	4165	4165	0
64	20230925	194500	185535460	4165	4165	4165	4165	0
65	20230925	194400	185535460	4165	4165	4165	4165	0
66	20230925	194300	185535460	4165	4165	4165	4165	0
67	20230925	194200	185535460	4165	4165	4165	4165	0
68	20230925	194100	185535460	4165	4165	4165	4165	0
69	20230925	194000	185535460	4165	4165	4165	4165	0
70	20230925	193900	185535460	4165	4165	4165	4165	0
71	20230925	193800	185535460	4165	4165	4165	4165	0
72	20230925	193700	185535460	4165	4165	4165	4165	0
73	20230925	193600	185535460	4165	4165	4165	4165	0
74	20230925	193500	185535460	4165	4165	4165	4165	0
75	20230925	193400	185535460	4165	4165	4165	4165	0
76	20230925	193300	185535460	4165	4165	4165	4165	0
77	20230925	193200	185535460	4165	4165	4165	4165	0
78	20230925	193100	185535460	4165	4165	4165	4165	0
79	20230925	193000	185535460	4165	4165	4165	4165	0
80	20230925	192900	185535460	4165	4165	4165	4165	0
81	20230925	192800	185535460	4165	4165	4165	4165	0
82	20230925	192700	185535460	4165	4165	4165	4165	0
83	20230925	192600	185535460	4165	4165	4165	4165	0
84	20230925	192500	185535460	4165	4165	4165	4165	0
85	20230925	192400	185535460	4165	4165	4165	4165	0
86	20230925	192300	185535460	4165	4165	4165	4165	0
87	20230925	192200	185535460	4165	4165	4165	4165	0
88	20230925	192100	185535460	4165	4165	4165	4165	0
89	20230925	192000	185535460	4165	4165	4165	4165	0
90	20230925	191900	185535460	4165	4165	4165	4165	0
91	20230925	191800	185535460	4165	4165	4165	4165	0
92	20230925	191700	185535460	4165	4165	4165	4165	61
93	20230925	191600	185535460	4165	4165	4165	4165	0
94	20230925	191500	185535460	4165	4165	4165	4165	0
95	20230925	191400	185535460	4165	4165	4165	4165	0
96	20230925	191300	185535460	4165	4165	4165	4165	0
97	20230925	191200	185535460	4165	4165	4165	4165	0
98	20230925	191100	185535460	4165	4165	4165	4165	0
99	20230925	191000	185535460	4165	4165	4165	4165	0
100	20230925	190900	185535460	4165	4165	4165	4165	0
101	20230925	190800	185535460	4165	4165	4165	4165	0
102	20230925	190700	185535460	4165	4165	4165	4165	0
103	20230925	190600	185535460	4165	4165	4165	4165	0
104	20230925	190500	185535460	4165	4165	4165	4165	0
105	20230925	190400	185535460	4165	4165	4165	4165	0
106	20230925	190300	185535460	4165	4165	4165	4165	0
107	20230925	190200	185535460	4165	4165	4165	4165	0
108	20230925	190100	185535460	4165	4165	4165	4165	0
109	20230925	190000	185535460	4165	4165	4165	4165	0
110	20230925	185900	185535460	4165	4165	4165	4165	0
111	20230925	185800	185535460	4165	4165	4165	4165	0
112	20230925	185700	185535460	4165	4165	4165	4165	0
113	20230925	185600	185535460	4165	4165	4165	4165	0
114	20230925	185500	185535460	4165	4165	4165	4165	0
115	20230925	185400	185535460	4165	4165	4165	4165	0
116	20230925	185300	185535460	4165	4165	4165	4165	0
117	20230925	185200	185535460	4165	4165	4165	4165	0
118	20230925	185100	185535460	4165	4165	4165	4165	0
119	20230925	185000	185535460	4165	4165	4165	4165	0
120	20230925	184900	185535460	4165	4165	4165	4165	0
121	20230925	184800	185535460	4165	4165	4165	4165	0
122	20230925	184700	185535460	4165	4165	4165	4165	61
123	20230925	184600	185535460	4165	4165	4165	4165	0
124	20230925	184500	185535460	4165	4165	4165	4165	0
125	20230925	184400	185535460	4165	4165	4165	4165	0
126	20230925	184300	185535460	4165	4165	4165	4165	0
127	20230925	184200	185535460	4165	4165	4165	4165	0
128	20230925	184100	185535460	4165	4165	4165	4165	0
129	20230925	184000	185535460	4165	4165	4165	4165	0
130	20230925	183900	185535460	4165	4165	4165	4165	0
131	20230925	183800	185535460	4165	4165	4165	4165	0
132	20230925	183700	185535460	4165	4165	4165	4165	0
133	20230925	183600	185535460	4165	4165	4165	4165	0
134	20230925	183500	185535460	4165	4165	4165	4165	0
135	20230925	183400	185535460	4165	4165	4165	4165	0
136	20230925	183300	185535460	4165	4165	4165	4165	0
137	20230925	183200	185535460	4165	4165	4165	4165	0
138	20230925	183100	185535460	4165	4165	4165	4165	0
139	20230925	183000	185535460	4165	4165	4165	4165	0
140	20230925	182900	185535460	4165	4165	4165	4165	0
141	20230925	182800	185535460	4165	4165	4165	4165	0
142	20230925	182700	185535460	4165	4165	4165	4165	0
143	20230925	182600	185535460	4165	4165	4165	4165	0
144	20230925	182500	185535460	4165	4165	4165	4165	0
145	20230925	182400	185535460	4165	4165	4165	4165	0
146	20230925	182300	185535460	4165	4165	4165	4165	0
147	20230925	182200	185535460	4165	4165	4165	4165	0
148	20230925	182100	185535460	4165	4165	4165	4165	0
149	20230925	182000	185535460	4165	4165	4165	4165	0
150	20230925	181900	185535460	4165	4165	4165	4165	0
151	20230925	181800	185535460	4165	4165	4165	4165	0
152	20230925	181700	185535460	4165	4165	4165	4165	61
153	20230925	181600	185535460	4165	4165	4165	4165	0
154	20230925	181500	185535460	4165	4165	4165	4165	0
155	20230925	181400	185535460	4165	4165	4165	4165	0
156	20230925	181300	185535460	4165	4165	4165	4165	0
157	20230925	181200	185535460	4165	4165	4165	4165	0
158	20230925	181100	185535460	4165	4165	4165	4165	0
159	20230925	181000	185535460	4165	4165	4165	4165	0
160	20230925	180900	185535460	4165	4165	4165	4165	0
161	20230925	180800	185535460	4165	4165	4165	4165	0
162	20230925	180700	185535460	4165	4165	4165	4165	0
163	20230925	180600	185535460	4165	4165	4165	4165	0
164	20230925	180500	185535460	4165	4165	4165	4165	0
165	20230925	180400	185535460	4165	4165	4165	4165	0
166	20230925	180300	185535460	4165	4165	4165	4165	0
167	20230925	180200	185535460	4165	4165	4165	4165	0
168	20230925	180100	185535460	4165	4165	4165	4165	0
169	20230925	180000	185535460	4165	4165	4165	4165	0
170	20230925	175900	185535460	4165	4165	4165	4165	0
171	20230925	175800	185535460	4165	4165	4165	4165	0
172	20230925	175700	185535460	4165	4165	4165	4165	0
173	20230925	175600	185535460	4165	4165	4165	4165	0
174	20230925	175500	185535460	4165	4165	4165	4165	0
175	20230925	175400	185535460	4165	4165	4165	4165	0
176	20230925	175300	185535460	4165	4165	4165	4165	0
177	20230925	175200	185535460	4165	4165	4165	4165	0
178	20230925	175100	185535460	4165	4165	4165	4165	0
179	20230925	175000	185535460	4165	4165	4165	4165	0
180	20230925	174900	185535460	4165	4165	4165	4165	0
181	20230925	174800	185535460	4165	4165	4165	4165	0
182	20230925	174700	185535460	4165	4165	4165	4165	61
183	20230925	174600	185535460	4165	4165	4165	4165	0
184	20230925	174500	185535460	4165	4165	4165	4165	0
185	20230925	174400	185535460	4165	4165	4165	4165	0
186	20230925	174300	185535460	4165	4165	4165	4165	0
187	20230925	174200	185535460	4165	4165	4165	4165	0
188	20230925	174100	185535460	4165	4165	4165	4165	0
189	20230925	174000	185535460	4165	4165	4165	4165	0
190	20230925	173900	185535460	4165	4165	4165	4165	0
191	20230925	173800	185535460	4165	4165	4165	4165	0
192	20230925	173700	185535460	4165	4165	4165	4165	0
193	20230925	173600	185535460	4165	4165	4165	4165	0
194	20230925	173500	185535460	4165	4165	4165	4165	0
195	20230925	173400	185535460	4165	4165	4165	4165	0
196	20230925	173300	185535460	4165	4165	4165	4165	0
197	20230925	173200	185535460	4165	4165	4165	4165	0
198	20230925	173100	185535460	4165	4165	4165	4165	0
199	20230925	173000	185535460	4165	4165	4165	4165	0
200	20230925	172900	185535460	4165	4165	4165	4165	0
201	20230925	172800	185535460	4165	4165	4165	4165	0
202	20230925	172700	185535460	4165	4165	4165	4165	0
203	20230925	172600	185535460	4165	4165	4165	4165	0
204	20230925	172500	185535460	4165	4165	4165	4165	0
205	20230925	172400	185535460	4165	4165	4165	4165	0
206	20230925	172300	185535460	4165	4165	4165	4165	0
207	20230925	172200	185535460	4165	4165	4165	4165	0
208	20230925	172100	185535460	4165	4165	4165	4165	0
209	20230925	172000	185535460	4165	4165	4165	4165	0
210	20230925	171900	185535460	4165	4165	4165	4165	0
211	20230925	171800	185535460	4165	4165	4165	4165	0
212	20230925	171700	185535460	4165	4165	4165	4165	61
213	20230925	171600	185535460	4165	4165	4165	4165	0
214	20230925	171500	185535460	4165	4165	4165	4165	0
215	20230925	171400	185535460	4165	4165	4165	4165	0
216	20230925	171300	185535460	4165	4165	4165	4165	0
217	20230925	171200	185535460	4165	4165	4165	4165	0
218	20230925	171100	185535460	4165	4165	4165	4165	0
219	20230925	171000	185535460	4165	4165	4165	4165	0
220	20230925	170900	185535460	4165	4165	4165	4165	0
221	20230925	170800	185535460	4165	4165	4165	4165	0
222	20230925	170700	185535460	4165	4165	4165	4165	0
223	20230925	170600	185535460	4165	4165	4165	4165	0
224	20230925	170500	185535460	4165	4165	4165	4165	0
225	20230925	170400	185535460	4165	4165	4165	4165	0
226	20230925	170300	185535460	4165	4165	4165	4165	0
227	20230925	170200	185535460	4165	4165	4165	4165	0
228	20230925	170100	185535460	4165	4165	4165	4165	0
229	20230925	170000	185535460	4165	4165	4165	4165	0
230	20230925	165900	185535460	4165	4165	4165	4165	0
231	20230925	165800	185535460	4165	4165	4165	4165	0
232	20230925	165700	185535460	4165	4165	4165	4165	0
233	20230925	165600	185535460	4165	4165	4165	4165	0
234	20230925	165500	185535460	4165	4165	4165	4165	0
235	20230925	165400	185535460	4165	4165	4165	4165	0
236	20230925	165300	185535460	4165	4165	4165	4165	0
237	20230925	165200	185535460	4165	4165	4165	4165	0
238	20230925	165100	185535460	4165	4165	4165	4165	0
239	20230925	165000	185535460	4165	4165	4165	4165	0
240	20230925	164900	185535460	4165	4165	4165	4165	0
241	20230925	164800	185535460	4165	4165	4165	4165	0
242	20230925	164700	185535460	4165	4165	4165	4165	61
243	20230925	164600	185535460	4165	4165	4165	4165	0
244	20230925	164500	185535460	4165	4165	4165	4165	0
245	20230925	164400	185535460	4165	4165	4165	4165	0
246	20230925	164300	185535460	4165	4165	4165	4165	0
247	20230925	164200	185535460	4165	4165	4165	4165	0
248	20230925	164100	185535460	4165	4165	4165	4165	0
249	20230925	164000	185535460	4165	4165	4165	4165	0
250	20230925	163900	185535460	4165	4165	4165	4165	0
251	20230925	163800	185535460	4165	4165	4165	4165	0
252	20230925	163700	185535460	4165	4165	4165	4165	0
253	20230925	163600	185535460	4165	4165	4165	4165	0
254	20230925	163500	185535460	4165	4165	4165	4165	0
255	20230925	163400	185535460	4165	4165	4165	4165	0
256	20230925	163300	185535460	4165	4165	4165	4165	0
257	20230925	163200	185535460	4165	4165	4165	4165	0
258	20230925	163100	185535460	4165	4165	4165	4165	0
259	20230925	163000	185535460	4165	4165	4165	4165	0
260	20230925	162900	185535460	4165	4165	4165	4165	0
261	20230925	162800	185535460	4165	4165	4165	4165	0
262	20230925	162700	185535460	4165	4165	4165	4165	0
263	20230925	162600	185535460	4165	4165	4165	4165	0
264	20230925	162500	185535460	4165	4165	4165	4165	0
265	20230925	162400	185535460	4165	4165	4165	4165	0
266	20230925	162300	185535460	4165	4165	4165	4165	0
267	20230925	162200	185535460	4165	4165	4165	4165	0
268	20230925	162100	185535460	4165	4165	4165	4165	0
269	20230925	162000	185535460	4165	4165	4165	4165	0
270	20230925	161900	185535460	4165	4165	4165	4165	0
271	20230925	161800	185535460	4165	4165	4165	4165	0
272	20230925	161700	185535460	4165	4165	4165	4165	61
273	20230925	161600	185535460	4165	4165	4165	4165	0
274	20230925	161500	185535460	4165	4165	4165	4165	0
275	20230925	161400	185535460	4165	4165	4165	4165	0
276	20230925	161300	185535460	4165	4165	4165	4165	0
277	20230925	161200	185535460	4165	4165	4165	4165	0
278	20230925	161100	185535460	4165	4165	4165	4165	0
279	20230925	161000	185535460	4165	4165	4165	4165	0
280	20230925	160900	185535460	4165	4165	4165	4165	0
281	20230925	160800	185535460	4165	4165	4165	4165	0
282	20230925	160700	185535460	4165	4165	4165	4165	0
283	20230925	160600	185535460	4165	4165	4165	4165	0
284	20230925	160500	185535460	4165	4165	4165	4165	0
285	20230925	160400	185535460	4165	4165	4165	4165	0
286	20230925	160300	185535460	4165	4165	4165	4165	0
287	20230925	160200	185535460	4165	4165	4165	4165	0
288	20230925	160100	185535460	4165	4165	4165	4165	0
289	20230925	160000	185535460	4165	4165	4165	4165	0
290	20230925	155900	185535460	4165	4165	4165	4165	0
291	20230925	155800	185535460	4165	4165	4165	4165	0
292	20230925	155700	185535460	4165	4165	4165	4165	0
293	20230925	155600	185535460	4165	4165	4165	4165	0
294	20230925	155500	185535460	4165	4165	4165	4165	0
295	20230925	155400	185535460	4165	4165	4165	4165	0
296	20230925	155300	185535460	4165	4165	4165	4165	0
297	20230925	155200	185535460	4165	4165	4165	4165	0
298	20230925	155100	185535460	4165	4165	4165	4165	0
299	20230925	155000	185535460	4165	4165	4165	4165	0
300	20230925	154900	185535460	4165	4165	4165	4165	0
301	20230925	154800	185535460	4165	4165	4165	4165	0
302	20230925	154700	185535460	4165	4165	4165	4165	61
303	20230925	154600	185535460	4165	4165	4165	4165	0
304	20230925	154500	185535460	4165	4165	4165	4165	0
305	20230925	154400	185535460	4165	4165	4165	4165	0
306	20230925	154300	185535460	4165	4165	4165	4165	0
307	20230925	154200	185535460	4165	4165	4165	4165	0
308	20230925	154100	185535460	4165	4165	4165	4165	0
309	20230925	154000	185535460	4165	4165	4165	4165	0
310	20230925	153900	185535460	4165	4165	4165	4165	0
311	20230925	153800	185535460	4165	4165	4165	4165	0
312	20230925	153700	185535460	4165	4165	4165	4165	0
313	20230925	153600	185535460	4165	4165	4165	4165	0
314	20230925	153500	185535460	4165	4165	4165	4165	0
315	20230925	153400	185535460	4165	4165	4165	4165	0
316	20230925	153300	185535460	4165	4165	4165	4165	0
317	20230925	153200	185535460	4165	4165	4165	4165	0
318	20230925	153100	185535460	4165	4165	4165	4165	0
319	20230925	153000	185535460	4165	4165	4165	4165	61
320	20230925	152900	185281395	4155	4155	4155	4155	0
321	20230925	152800	185281395	4155	4155	4155	4155	0
322	20230925	152700	185281395	4155	4155	4155	4155	0
323	20230925	152600	185281395	4155	4155	4155	4155	0
324	20230925	152500	185281395	4155	4155	4155	4155	0
325	20230925	152400	185281395	4155	4155	4155	4155	0
326	20230925	152300	185281395	4155	4155	4155	4155	0
327	20230925	152200	185281395	4155	4155	4155	4155	0
328	20230925	152100	185281395	4155	4155	4155	4155	0
329	20230925	152000	185281395	4155	4155	4155	4155	0
330	20230925	151900	185281395	4155	4155	4155	4155	39
331	20230925	151800	185119350	4155	4155	4155	4155	8
332	20230925	151700	185086110	4155	4155	4155	4155	0
333	20230925	151600	185086110	4155	4155	4155	4155	96
334	20230925	151500	184687230	4145	4145	4145	4145	2
335	20230925	151400	184678940	4155	4155	4155	4155	0
336	20230925	151300	184678940	4155	4150	4155	4150	1002
337	20230925	151200	180520630	4150	4150	4150	4150	51
338	20230925	151100	180308980	4150	4150	4150	4150	0
339	20230925	151000	180308980	4150	4150	4150	4150	0
340	20230925	150900	180308980	4150	4150	4150	4150	8
341	20230925	150800	180275780	4150	4150	4150	4150	2
342	20230925	150700	180267480	4140	4145	4145	4140	1118
343	20230925	150600	175637735	4150	4150	4150	4150	0
344	20230925	150500	175637735	4150	4150	4150	4150	0
345	20230925	150400	175637735	4150	4150	4150	4150	47
346	20230925	150300	175442685	4150	4150	4150	4150	0
347	20230925	150200	175442685	4150	4150	4150	4150	0
348	20230925	150100	175442685	4150	4150	4150	4150	0
349	20230925	150000	175442685	4150	4150	4150	4150	48
350	20230925	145900	175243485	4150	4150	4150	4150	0
351	20230925	145800	175243485	4150	4150	4150	4150	0
352	20230925	145700	175243485	4150	4150	4150	4150	159
353	20230925	145600	174583635	4150	4150	4150	4150	0
354	20230925	145500	174583635	4150	4150	4150	4150	0
355	20230925	145400	174583635	4150	4150	4150	4150	0
356	20230925	145300	174583635	4150	4150	4150	4150	0
357	20230925	145200	174583635	4150	4150	4150	4150	0
358	20230925	145100	174583635	4150	4150	4150	4150	0
359	20230925	145000	174583635	4150	4155	4155	4150	60
360	20230925	144900	174334630	4150	4150	4150	4150	0
361	20230925	144800	174334630	4150	4150	4150	4150	209
362	20230925	144700	173467280	4150	4150	4150	4150	3
363	20230925	144600	173454830	4155	4155	4155	4155	0
364	20230925	144500	173454830	4155	4155	4155	4155	94
365	20230925	144400	173064260	4155	4155	4155	4155	1
366	20230925	144300	173060105	4155	4155	4155	4155	0
367	20230925	144200	173060105	4155	4155	4155	4155	1
368	20230925	144100	173055950	4150	4150	4150	4150	0
369	20230925	144000	173055950	4150	4150	4150	4150	0
370	20230925	143900	173055950	4150	4150	4150	4150	0
371	20230925	143800	173055950	4150	4150	4150	4150	0
372	20230925	143700	173055950	4150	4150	4150	4150	0
373	20230925	143600	173055950	4150	4150	4150	4150	0
374	20230925	143500	173055950	4150	4150	4150	4150	0
375	20230925	143400	173055950	4150	4150	4150	4150	0
376	20230925	143300	173055950	4150	4150	4150	4150	0
377	20230925	143200	173055950	4150	4150	4150	4150	182
378	20230925	143100	172300650	4150	4150	4150	4150	0
379	20230925	143000	172300650	4150	4150	4150	4150	0
380	20230925	142900	172300650	4150	4150	4150	4150	0
381	20230925	142800	172300650	4150	4150	4150	4150	0
382	20230925	142700	172300650	4150	4150	4150	4150	45
383	20230925	142600	172113900	4155	4155	4155	4155	47
384	20230925	142500	171918615	4155	4155	4155	4155	0
385	20230925	142400	171918615	4155	4155	4155	4155	1
386	20230925	142300	171914460	4150	4150	4150	4150	0
387	20230925	142200	171914460	4150	4150	4150	4150	0
388	20230925	142100	171914460	4150	4150	4150	4150	0
389	20230925	142000	171914460	4150	4150	4150	4150	0
390	20230925	141900	171914460	4150	4150	4150	4150	89
391	20230925	141800	171545110	4150	4150	4150	4150	9
392	20230925	141700	171507760	4150	4150	4150	4150	0
393	20230925	141600	171507760	4150	4150	4150	4150	0
394	20230925	141500	171507760	4150	4150	4150	4150	47
395	20230925	141400	171312710	4150	4150	4150	4150	3
396	20230925	141300	171300260	4150	4150	4150	4150	0
397	20230925	141200	171300260	4150	4150	4150	4150	7
398	20230925	141100	171271210	4150	4150	4150	4150	48
399	20230925	141000	171072010	4150	4150	4150	4150	0
400	20230925	140900	171072010	4150	4150	4150	4150	300
401	20230925	140800	169827010	4150	4145	4150	4145	503
402	20230925	140700	167739575	4145	4145	4145	4145	0
403	20230925	140600	167739575	4145	4145	4145	4145	0
404	20230925	140500	167739575	4145	4145	4145	4145	0
405	20230925	140400	167739575	4145	4145	4145	4145	50
406	20230925	140300	167532325	4150	4145	4150	4145	29
407	20230925	140200	167412115	4150	4150	4150	4150	1
408	20230925	140100	167407965	4150	4150	4150	4150	0
409	20230925	140000	167407965	4150	4150	4150	4150	95
410	20230925	135900	167013715	4150	4150	4150	4150	1
411	20230925	135800	167009565	4150	4150	4150	4150	0
412	20230925	135700	167009565	4150	4150	4150	4150	8
413	20230925	135600	166976365	4150	4150	4150	4150	95
414	20230925	135500	166582115	4150	4150	4150	4150	43
415	20230925	135400	166403665	4145	4145	4145	4145	0
416	20230925	135300	166403665	4145	4145	4145	4145	57
417	20230925	135200	166167400	4145	4145	4145	4145	10
418	20230925	135100	166125950	4145	4145	4145	4145	0
419	20230925	135000	166125950	4145	4145	4145	4145	0
420	20230925	134900	166125950	4145	4145	4145	4145	1
421	20230925	134800	166121805	4140	4140	4140	4140	0
422	20230925	134700	166121805	4140	4140	4140	4140	0
423	20230925	134600	166121805	4140	4140	4140	4140	0
424	20230925	134500	166121805	4140	4140	4140	4140	0
425	20230925	134400	166121805	4140	4140	4140	4140	0
426	20230925	134300	166121805	4140	4140	4140	4140	0
427	20230925	134200	166121805	4140	4140	4140	4140	0
428	20230925	134100	166121805	4140	4140	4140	4140	0
429	20230925	134000	166121805	4140	4140	4140	4140	0
430	20230925	133900	166121805	4140	4140	4140	4140	45
431	20230925	133800	165935505	4145	4145	4145	4145	0
432	20230925	133700	165935505	4145	4145	4145	4145	47
433	20230925	133600	165740690	4145	4145	4145	4145	0
434	20230925	133500	165740690	4145	4145	4145	4145	0
435	20230925	133400	165740690	4145	4145	4145	4145	0
436	20230925	133300	165740690	4145	4145	4145	4145	48
437	20230925	133200	165541730	4145	4145	4145	4145	0
438	20230925	133100	165541730	4145	4145	4145	4145	0
439	20230925	133000	165541730	4145	4145	4145	4145	2
440	20230925	132900	165533440	4145	4145	4145	4145	47
441	20230925	132800	165338625	4145	4145	4145	4145	0
442	20230925	132700	165338625	4145	4145	4145	4145	103
443	20230925	132600	164911690	4145	4145	4145	4145	0
444	20230925	132500	164911690	4145	4145	4145	4145	96
445	20230925	132400	164513770	4145	4145	4145	4145	0
446	20230925	132300	164513770	4145	4145	4145	4145	0
447	20230925	132200	164513770	4145	4145	4145	4145	94
448	20230925	132100	164124140	4145	4145	4145	4145	0
449	20230925	132000	164124140	4145	4145	4145	4145	0
450	20230925	131900	164124140	4145	4145	4145	4145	0
451	20230925	131800	164124140	4145	4145	4145	4145	47
452	20230925	131700	163929325	4145	4145	4145	4145	0
453	20230925	131600	163929325	4145	4145	4145	4145	0
454	20230925	131500	163929325	4145	4145	4145	4145	0
455	20230925	131400	163929325	4145	4145	4145	4145	1
456	20230925	131300	163925180	4140	4140	4140	4140	0
457	20230925	131200	163925180	4140	4140	4140	4140	0
458	20230925	131100	163925180	4140	4140	4140	4140	0
459	20230925	131000	163925180	4140	4140	4140	4140	1
460	20230925	130900	163921040	4140	4140	4140	4140	1
461	20230925	130800	163916900	4140	4140	4140	4140	0
462	20230925	130700	163916900	4140	4140	4140	4140	1
463	20230925	130600	163912760	4135	4135	4135	4135	49
464	20230925	130500	163710145	4130	4130	4130	4130	0
465	20230925	130400	163710145	4130	4130	4135	4130	1413
466	20230925	130300	157872455	4130	4145	4145	4130	8809
467	20230925	130200	121436115	4145	4145	4145	4145	0
468	20230925	130100	121436115	4145	4145	4145	4145	15
469	20230925	130000	121373940	4145	4145	4145	4145	0
470	20230925	125900	121373940	4145	4145	4145	4145	47
471	20230925	125800	121179125	4145	4145	4145	4145	27
472	20230925	125700	121067210	4150	4150	4150	4150	0
473	20230925	125600	121067210	4150	4150	4150	4150	0
474	20230925	125500	121067210	4150	4150	4150	4150	96
475	20230925	125400	120668810	4150	4150	4150	4150	0
476	20230925	125300	120668810	4150	4150	4150	4150	10
477	20230925	125200	120627310	4150	4150	4150	4150	0
478	20230925	125100	120627310	4150	4150	4150	4150	47
479	20230925	125000	120432260	4150	4150	4150	4150	0
480	20230925	124900	120432260	4150	4150	4150	4150	0
481	20230925	124800	120432260	4150	4150	4150	4150	0
482	20230925	124700	120432260	4150	4150	4150	4150	48
483	20230925	124600	120233060	4150	4150	4150	4150	0
484	20230925	124500	120233060	4150	4150	4150	4150	0
485	20230925	124400	120233060	4150	4150	4150	4150	3
486	20230925	124300	120220610	4140	4140	4140	4140	0
487	20230925	124200	120220610	4140	4145	4145	4140	1330
488	20230925	124100	114714105	4150	4150	4150	4150	2
489	20230925	124000	114705805	4145	4145	4145	4145	0
490	20230925	123900	114705805	4145	4145	4145	4145	0
491	20230925	123800	114705805	4145	4145	4145	4145	50
492	20230925	123700	114498555	4145	4145	4145	4145	0
493	20230925	123600	114498555	4145	4145	4145	4145	0
494	20230925	123500	114498555	4145	4145	4145	4145	0
495	20230925	123400	114498555	4145	4145	4145	4145	60
496	20230925	123300	114249855	4145	4145	4145	4145	100
497	20230925	123200	113835355	4150	4150	4150	4150	49
498	20230925	123100	113632005	4150	4150	4150	4150	5
499	20230925	123000	113611255	4150	4150	4150	4150	0
500	20230925	122900	113611255	4150	4150	4150	4150	0
501	20230925	122800	113611255	4150	4150	4150	4150	48
502	20230925	122700	113412055	4150	4150	4150	4150	0
503	20230925	122600	113412055	4150	4150	4150	4150	0
504	20230925	122500	113412055	4150	4150	4150	4150	2409
505	20230925	122400	103414705	4145	4145	4145	4145	50
506	20230925	122300	103207455	4150	4150	4150	4150	0
507	20230925	122200	103207455	4150	4150	4150	4150	0
508	20230925	122100	103207455	4150	4150	4150	4150	95
509	20230925	122000	102813205	4150	4150	4150	4150	3
510	20230925	121900	102800755	4150	4150	4150	4150	0
511	20230925	121800	102800755	4150	4150	4150	4150	0
512	20230925	121700	102800755	4150	4150	4150	4150	49
513	20230925	121600	102597405	4150	4150	4150	4150	0
514	20230925	121500	102597405	4150	4150	4150	4150	0
515	20230925	121400	102597405	4150	4150	4150	4150	0
516	20230925	121300	102597405	4150	4150	4150	4150	62
517	20230925	121200	102340105	4150	4150	4150	4150	0
518	20230925	121100	102340105	4150	4150	4150	4150	0
519	20230925	121000	102340105	4150	4150	4150	4150	1
520	20230925	120900	102335955	4145	4145	4145	4145	0
521	20230925	120800	102335955	4145	4145	4145	4145	0
522	20230925	120700	102335955	4145	4145	4145	4145	0
523	20230925	120600	102335955	4145	4150	4150	4145	116
524	20230925	120500	101854895	4150	4150	4150	4150	0
525	20230925	120400	101854895	4150	4150	4150	4150	0
526	20230925	120300	101854895	4150	4150	4150	4150	48
527	20230925	120200	101655695	4145	4145	4145	4145	1
528	20230925	120100	101651550	4145	4145	4145	4145	6
529	20230925	120000	101626680	4145	4140	4145	4140	14
530	20230925	115900	101568685	4140	4145	4145	4140	209
531	20230925	115800	100702415	4145	4145	4145	4145	0
532	20230925	115700	100702415	4145	4145	4145	4145	0
533	20230925	115600	100702415	4145	4145	4145	4145	1
534	20230925	115500	100698270	4150	4150	4150	4150	0
535	20230925	115400	100698270	4150	4150	4150	4150	47
536	20230925	115300	100503220	4145	4145	4145	4145	0
537	20230925	115200	100503220	4145	4145	4145	4145	0
538	20230925	115100	100503220	4145	4145	4145	4145	0
539	20230925	115000	100503220	4145	4145	4145	4145	0
540	20230925	114900	100503220	4145	4145	4145	4145	2
541	20230925	114800	100494930	4150	4150	4150	4150	1
542	20230925	114700	100490780	4150	4150	4150	4150	70
543	20230925	114600	100200280	4150	4150	4150	4150	0
544	20230925	114500	100200280	4150	4150	4150	4150	0
545	20230925	114400	100200280	4150	4150	4150	4150	0
546	20230925	114300	100200280	4150	4150	4150	4150	48
547	20230925	114200	100001080	4145	4145	4145	4145	0
548	20230925	114100	100001080	4145	4145	4145	4145	0
549	20230925	114000	100001080	4145	4145	4145	4145	1
550	20230925	113900	99996935	4145	4150	4150	4145	49
551	20230925	113800	99793590	4150	4150	4150	4150	0
552	20230925	113700	99793590	4150	4150	4150	4150	0
553	20230925	113600	99793590	4150	4150	4150	4150	0
554	20230925	113500	99793590	4150	4145	4150	4145	101
555	20230925	113400	99374795	4145	4145	4145	4145	29
556	20230925	113300	99254590	4140	4140	4140	4140	0
557	20230925	113200	99254590	4140	4140	4140	4140	0
558	20230925	113100	99254590	4140	4140	4140	4140	0
559	20230925	113000	99254590	4140	4140	4140	4140	1
560	20230925	112900	99250450	4140	4140	4140	4140	2
561	20230925	112800	99242170	4140	4145	4145	4140	50
562	20230925	112700	99034930	4145	4145	4145	4145	9
563	20230925	112600	98997625	4145	4145	4145	4145	0
564	20230925	112500	98997625	4145	4145	4145	4145	0
565	20230925	112400	98997625	4145	4140	4145	4140	697
566	20230925	112300	96110310	4145	4145	4145	4145	20
567	20230925	112200	96027410	4145	4145	4145	4145	5
568	20230925	112100	96006685	4145	4145	4145	4145	240
569	20230925	112000	95011885	4145	4145	4145	4145	48
570	20230925	111900	94812925	4145	4145	4145	4145	11
571	20230925	111800	94767330	4145	4145	4145	4145	0
572	20230925	111700	94767330	4145	4145	4145	4145	0
573	20230925	111600	94767330	4145	4145	4145	4145	48
574	20230925	111500	94568370	4145	4145	4145	4145	7
575	20230925	111400	94539355	4145	4145	4145	4145	2
576	20230925	111300	94531065	4145	4145	4145	4145	146
577	20230925	111200	93925895	4145	4145	4145	4145	47
578	20230925	111100	93731080	4145	4145	4145	4145	1
579	20230925	111000	93726935	4145	4145	4145	4145	0
580	20230925	110900	93726935	4145	4145	4145	4145	56
581	20230925	110800	93494815	4145	4145	4145	4145	0
582	20230925	110700	93494815	4145	4145	4145	4145	5
583	20230925	110600	93474090	4145	4145	4145	4145	0
584	20230925	110500	93474090	4145	4145	4145	4145	47
585	20230925	110400	93279275	4145	4145	4145	4145	20
586	20230925	110300	93196375	4145	4145	4145	4145	0
587	20230925	110200	93196375	4145	4145	4145	4145	0
588	20230925	110100	93196375	4145	4145	4145	4145	48
589	20230925	110000	92997415	4145	4145	4145	4145	0
590	20230925	105900	92997415	4145	4145	4145	4145	0
591	20230925	105800	92997415	4145	4145	4145	4145	0
592	20230925	105700	92997415	4145	4145	4145	4145	53
593	20230925	105600	92777730	4145	4145	4145	4145	2
594	20230925	105500	92769440	4145	4145	4145	4145	0
595	20230925	105400	92769440	4145	4145	4145	4145	3
596	20230925	105300	92757005	4145	4145	4145	4145	95
597	20230925	105200	92363230	4145	4145	4145	4145	5
598	20230925	105100	92342505	4145	4145	4145	4145	61
599	20230925	105000	92089660	4145	4145	4145	4145	58
600	20230925	104900	91849250	4145	4145	4145	4145	171
601	20230925	104800	91140455	4145	4145	4145	4145	0
602	20230925	104700	91140455	4145	4145	4145	4145	0
603	20230925	104600	91140455	4145	4145	4145	4145	47
604	20230925	104500	90945640	4145	4145	4145	4145	20
605	20230925	104400	90862740	4140	4140	4140	4140	0
606	20230925	104300	90862740	4140	4140	4140	4140	1000
607	20230925	104200	86722740	4140	4140	4140	4140	0
608	20230925	104100	86722740	4140	4140	4140	4140	0
609	20230925	104000	86722740	4140	4140	4140	4140	7
610	20230925	103900	86693760	4140	4140	4140	4140	100
611	20230925	103800	86279760	4145	4145	4145	4145	49
612	20230925	103700	86076655	4145	4145	4145	4145	58
613	20230925	103600	85836245	4150	4150	4150	4150	0
614	20230925	103500	85836245	4150	4150	4150	4150	0
615	20230925	103400	85836245	4150	4150	4150	4150	47
616	20230925	103300	85641195	4150	4150	4150	4150	0
617	20230925	103200	85641195	4150	4150	4150	4150	0
618	20230925	103100	85641195	4150	4150	4150	4150	288
619	20230925	103000	84445995	4150	4150	4150	4150	0
620	20230925	102900	84445995	4150	4150	4150	4150	0
621	20230925	102800	84445995	4150	4150	4150	4150	0
622	20230925	102700	84445995	4150	4150	4150	4150	47
623	20230925	102600	84250945	4150	4150	4150	4150	71
624	20230925	102500	83956295	4150	4150	4150	4150	2482
625	20230925	102400	73655995	4150	4145	4150	4140	2501
626	20230925	102300	63301605	4140	4140	4140	4140	0
627	20230925	102200	63301605	4140	4150	4150	4140	2080
628	20230925	102100	54670455	4140	4145	4145	4140	2000
629	20230925	102000	46388295	4145	4150	4150	4145	119
630	20230925	101900	45894890	4150	4150	4150	4150	241
631	20230925	101800	44894740	4150	4150	4150	4150	0
632	20230925	101700	44894740	4150	4150	4150	4150	0
633	20230925	101600	44894740	4150	4150	4150	4150	48
634	20230925	101500	44695540	4145	4145	4145	4145	48
635	20230925	101400	44496580	4140	4145	4145	4140	592
636	20230925	101300	42043185	4145	4145	4145	4145	0
637	20230925	101200	42043185	4145	4145	4145	4145	48
638	20230925	101100	41844225	4140	4140	4140	4140	0
639	20230925	101000	41844225	4140	4140	4140	4140	0
640	20230925	100900	41844225	4140	4140	4140	4140	0
641	20230925	100800	41844225	4140	4140	4140	4140	0
642	20230925	100700	41844225	4140	4140	4140	4140	0
643	20230925	100600	41844225	4140	4140	4140	4140	47
644	20230925	100500	41649645	4140	4140	4140	4140	2000
645	20230925	100400	33369645	4135	4135	4135	4135	0
646	20230925	100300	33369645	4135	4135	4135	4135	0
647	20230925	100200	33369645	4135	4135	4135	4135	0
648	20230925	100100	33369645	4135	4135	4135	4135	0
649	20230925	100000	33369645	4135	4135	4135	4135	0
650	20230925	095900	33369645	4135	4135	4135	4135	0
651	20230925	095800	33369645	4135	4135	4135	4135	94
652	20230925	095700	32980955	4140	4140	4140	4140	188
653	20230925	095600	32202635	4140	4140	4140	4140	0
654	20230925	095500	32202635	4140	4140	4140	4140	0
655	20230925	095400	32202635	4140	4140	4140	4140	0
656	20230925	095300	32202635	4140	4140	4140	4140	47
657	20230925	095200	32008055	4140	4140	4140	4140	11
658	20230925	095100	31962515	4135	4135	4135	4135	0
659	20230925	095000	31962515	4135	4140	4140	4135	1500
660	20230925	094900	25754240	4150	4150	4150	4150	48
661	20230925	094800	25555040	4150	4150	4150	4150	1
662	20230925	094700	25550890	4140	4140	4140	4140	0
663	20230925	094600	25550890	4140	4145	4145	4140	206
664	20230925	094500	24697990	4145	4145	4145	4145	49
665	20230925	094400	24494885	4140	4150	4150	4140	110
666	20230925	094300	24038485	4150	4150	4150	4150	1
667	20230925	094200	24034335	4140	4150	4150	4140	78
668	20230925	094100	23711395	4150	4150	4150	4150	48
669	20230925	094000	23512195	4150	4150	4150	4150	25
670	20230925	093900	23408445	4150	4150	4155	4150	134
671	20230925	093800	22852340	4155	4155	4155	4155	0
672	20230925	093700	22852340	4155	4145	4155	4145	186
673	20230925	093600	22080860	4145	4150	4150	4145	293
674	20230925	093500	20865340	4150	4150	4150	4150	0
675	20230925	093400	20865340	4150	4150	4150	4150	0
676	20230925	093300	20865340	4150	4150	4150	4150	0
677	20230925	093200	20865340	4150	4150	4150	4150	0
678	20230925	093100	20865340	4150	4145	4150	4145	350
679	20230925	093000	19413340	4145	4155	4155	4145	2127
680	20230925	092900	10584840	4160	4160	4160	4160	0
681	20230925	092800	10584840	4160	4160	4160	4160	0
682	20230925	092700	10584840	4160	4160	4160	4160	0
683	20230925	092600	10584840	4160	4160	4160	4160	47
684	20230925	092500	10389320	4160	4160	4160	4160	0
685	20230925	092400	10389320	4160	4160	4160	4160	0
686	20230925	092300	10389320	4160	4160	4160	4160	100
687	20230925	092200	9973320	4160	4160	4160	4160	412
688	20230925	092100	8259400	4160	4160	4160	4160	169
689	20230925	092000	7556360	4160	4160	4160	4160	0
690	20230925	091900	7556360	4160	4150	4160	4150	72
691	20230925	091800	7257130	4160	4160	4160	4160	57
692	20230925	091700	7020010	4160	4160	4160	4160	0
693	20230925	091600	7020010	4160	4160	4160	4160	0
694	20230925	091500	7020010	4160	4155	4160	4155	49
695	20230925	091400	6816410	4155	4155	4155	4155	0
696	20230925	091300	6816410	4155	4160	4160	4155	13
697	20230925	091200	6762390	4160	4160	4160	4160	0
698	20230925	091100	6762390	4160	4145	4160	4145	58
699	20230925	091000	6521965	4160	4155	4160	4145	1088
700	20230925	090900	2006690	4155	4155	4160	4150	108
701	20230925	090800	1557500	4150	4150	4150	4150	0
702	20230925	090700	1557500	4150	4150	4150	4150	0
703	20230925	090600	1557500	4150	4160	4160	4150	211
704	20230925	090500	680335	4155	4180	4180	4155	19
705	20230925	090400	601035	4180	4180	4180	4180	1
706	20230925	090300	596855	4140	4180	4180	4140	53
707	20230925	090200	375475	4140	4140	4140	4140	0
708	20230925	090100	375475	4140	4140	4140	4140	1
709	20230925	090000	371335	4145	4175	4175	4145	89