KissMeData/100790/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195100	288646355	5030	5030	5030	5030	3090
3	20230907	195000	288646355	5030	5030	5030	5030	0
4	20230907	194900	288646355	5030	5030	5030	5030	0
5	20230907	194800	288646355	5030	5030	5030	5030	0
6	20230907	194700	288646355	5030	5030	5030	5030	0
7	20230907	194600	288646355	5030	5030	5030	5030	0
8	20230907	194500	288646355	5030	5030	5030	5030	0
9	20230907	194400	288646355	5030	5030	5030	5030	0
10	20230907	194300	288646355	5030	5030	5030	5030	0
11	20230907	194200	288646355	5030	5030	5030	5030	0
12	20230907	194100	288646355	5030	5030	5030	5030	0
13	20230907	194000	288646355	5030	5030	5030	5030	0
14	20230907	193900	288646355	5030	5030	5030	5030	0
15	20230907	193800	288646355	5030	5030	5030	5030	0
16	20230907	193700	288646355	5030	5030	5030	5030	0
17	20230907	193600	288646355	5030	5030	5030	5030	0
18	20230907	193500	288646355	5030	5030	5030	5030	0
19	20230907	193400	288646355	5030	5030	5030	5030	0
20	20230907	193300	288646355	5030	5030	5030	5030	0
21	20230907	193200	288646355	5030	5030	5030	5030	0
22	20230907	193100	288646355	5030	5030	5030	5030	0
23	20230907	193000	288646355	5030	5030	5030	5030	0
24	20230907	192900	288646355	5030	5030	5030	5030	0
25	20230907	192800	288646355	5030	5030	5030	5030	0
26	20230907	192700	288646355	5030	5030	5030	5030	0
27	20230907	192600	288646355	5030	5030	5030	5030	0
28	20230907	192500	288646355	5030	5030	5030	5030	0
29	20230907	192400	288646355	5030	5030	5030	5030	0
30	20230907	192300	288646355	5030	5030	5030	5030	0
31	20230907	192200	288646355	5030	5030	5030	5030	0
32	20230907	192100	288646355	5030	5030	5030	5030	3090
33	20230907	192000	288646355	5030	5030	5030	5030	0
34	20230907	191900	288646355	5030	5030	5030	5030	0
35	20230907	191800	288646355	5030	5030	5030	5030	0
36	20230907	191700	288646355	5030	5030	5030	5030	0
37	20230907	191600	288646355	5030	5030	5030	5030	0
38	20230907	191500	288646355	5030	5030	5030	5030	0
39	20230907	191400	288646355	5030	5030	5030	5030	0
40	20230907	191300	288646355	5030	5030	5030	5030	0
41	20230907	191200	288646355	5030	5030	5030	5030	0
42	20230907	191100	288646355	5030	5030	5030	5030	0
43	20230907	191000	288646355	5030	5030	5030	5030	0
44	20230907	190900	288646355	5030	5030	5030	5030	0
45	20230907	190800	288646355	5030	5030	5030	5030	0
46	20230907	190700	288646355	5030	5030	5030	5030	0
47	20230907	190600	288646355	5030	5030	5030	5030	0
48	20230907	190500	288646355	5030	5030	5030	5030	0
49	20230907	190400	288646355	5030	5030	5030	5030	0
50	20230907	190300	288646355	5030	5030	5030	5030	0
51	20230907	190200	288646355	5030	5030	5030	5030	0
52	20230907	190100	288646355	5030	5030	5030	5030	0
53	20230907	190000	288646355	5030	5030	5030	5030	0
54	20230907	185900	288646355	5030	5030	5030	5030	0
55	20230907	185800	288646355	5030	5030	5030	5030	0
56	20230907	185700	288646355	5030	5030	5030	5030	0
57	20230907	185600	288646355	5030	5030	5030	5030	0
58	20230907	185500	288646355	5030	5030	5030	5030	0
59	20230907	185400	288646355	5030	5030	5030	5030	0
60	20230907	185300	288646355	5030	5030	5030	5030	0
61	20230907	185200	288646355	5030	5030	5030	5030	0
62	20230907	185100	288646355	5030	5030	5030	5030	3090
63	20230907	185000	288646355	5030	5030	5030	5030	0
64	20230907	184900	288646355	5030	5030	5030	5030	0
65	20230907	184800	288646355	5030	5030	5030	5030	0
66	20230907	184700	288646355	5030	5030	5030	5030	0
67	20230907	184600	288646355	5030	5030	5030	5030	0
68	20230907	184500	288646355	5030	5030	5030	5030	0
69	20230907	184400	288646355	5030	5030	5030	5030	0
70	20230907	184300	288646355	5030	5030	5030	5030	0
71	20230907	184200	288646355	5030	5030	5030	5030	0
72	20230907	184100	288646355	5030	5030	5030	5030	0
73	20230907	184000	288646355	5030	5030	5030	5030	0
74	20230907	183900	288646355	5030	5030	5030	5030	0
75	20230907	183800	288646355	5030	5030	5030	5030	0
76	20230907	183700	288646355	5030	5030	5030	5030	0
77	20230907	183600	288646355	5030	5030	5030	5030	0
78	20230907	183500	288646355	5030	5030	5030	5030	0
79	20230907	183400	288646355	5030	5030	5030	5030	0
80	20230907	183300	288646355	5030	5030	5030	5030	0
81	20230907	183200	288646355	5030	5030	5030	5030	0
82	20230907	183100	288646355	5030	5030	5030	5030	0
83	20230907	183000	288646355	5030	5030	5030	5030	0
84	20230907	182900	288646355	5030	5030	5030	5030	0
85	20230907	182800	288646355	5030	5030	5030	5030	0
86	20230907	182700	288646355	5030	5030	5030	5030	0
87	20230907	182600	288646355	5030	5030	5030	5030	0
88	20230907	182500	288646355	5030	5030	5030	5030	0
89	20230907	182400	288646355	5030	5030	5030	5030	0
90	20230907	182300	288646355	5030	5030	5030	5030	0
91	20230907	182200	288646355	5030	5030	5030	5030	0
92	20230907	182100	288646355	5030	5030	5030	5030	3090
93	20230907	182000	288646355	5030	5030	5030	5030	0
94	20230907	181900	288646355	5030	5030	5030	5030	0
95	20230907	181800	288646355	5030	5030	5030	5030	0
96	20230907	181700	288646355	5030	5030	5030	5030	0
97	20230907	181600	288646355	5030	5030	5030	5030	0
98	20230907	181500	288646355	5030	5030	5030	5030	0
99	20230907	181400	288646355	5030	5030	5030	5030	0
100	20230907	181300	288646355	5030	5030	5030	5030	0
101	20230907	181200	288646355	5030	5030	5030	5030	0
102	20230907	181100	288646355	5030	5030	5030	5030	0
103	20230907	181000	288646355	5030	5030	5030	5030	0
104	20230907	180900	288646355	5030	5030	5030	5030	0
105	20230907	180800	288646355	5030	5030	5030	5030	0
106	20230907	180700	288646355	5030	5030	5030	5030	0
107	20230907	180600	288646355	5030	5030	5030	5030	0
108	20230907	180500	288646355	5030	5030	5030	5030	0
109	20230907	180400	288646355	5030	5030	5030	5030	0
110	20230907	180300	288646355	5030	5030	5030	5030	0
111	20230907	180200	288646355	5030	5030	5030	5030	0
112	20230907	180100	288646355	5030	5030	5030	5030	0
113	20230907	180000	288646355	5030	5030	5030	5030	0
114	20230907	175900	288646355	5030	5030	5030	5030	0
115	20230907	175800	288646355	5030	5030	5030	5030	0
116	20230907	175700	288646355	5030	5030	5030	5030	0
117	20230907	175600	288646355	5030	5030	5030	5030	0
118	20230907	175500	288646355	5030	5030	5030	5030	0
119	20230907	175400	288646355	5030	5030	5030	5030	0
120	20230907	175300	288646355	5030	5030	5030	5030	0
121	20230907	175200	288646355	5030	5030	5030	5030	0
122	20230907	175100	288646355	5030	5030	5030	5030	3090
123	20230907	175000	288646355	5030	5030	5030	5030	0
124	20230907	174900	288646355	5030	5030	5030	5030	0
125	20230907	174800	288646355	5030	5030	5030	5030	0
126	20230907	174700	288646355	5030	5030	5030	5030	0
127	20230907	174600	288646355	5030	5030	5030	5030	0
128	20230907	174500	288646355	5030	5030	5030	5030	0
129	20230907	174400	288646355	5030	5030	5030	5030	0
130	20230907	174300	288646355	5030	5030	5030	5030	0
131	20230907	174200	288646355	5030	5030	5030	5030	0
132	20230907	174100	288646355	5030	5030	5030	5030	0
133	20230907	174000	288646355	5030	5030	5030	5030	0
134	20230907	173900	288646355	5030	5030	5030	5030	0
135	20230907	173800	288646355	5030	5030	5030	5030	0
136	20230907	173700	288646355	5030	5030	5030	5030	0
137	20230907	173600	288646355	5030	5030	5030	5030	0
138	20230907	173500	288646355	5030	5030	5030	5030	0
139	20230907	173400	288646355	5030	5030	5030	5030	0
140	20230907	173300	288646355	5030	5030	5030	5030	0
141	20230907	173200	288646355	5030	5030	5030	5030	0
142	20230907	173100	288646355	5030	5030	5030	5030	0
143	20230907	173000	288646355	5030	5030	5030	5030	0
144	20230907	172900	288646355	5030	5030	5030	5030	0
145	20230907	172800	288646355	5030	5030	5030	5030	0
146	20230907	172700	288646355	5030	5030	5030	5030	0
147	20230907	172600	288646355	5030	5030	5030	5030	0
148	20230907	172500	288646355	5030	5030	5030	5030	0
149	20230907	172400	288646355	5030	5030	5030	5030	0
150	20230907	172300	288646355	5030	5030	5030	5030	0
151	20230907	172200	288646355	5030	5030	5030	5030	0
152	20230907	172100	288646355	5030	5030	5030	5030	3090
153	20230907	172000	288646355	5030	5030	5030	5030	0
154	20230907	171900	288646355	5030	5030	5030	5030	0
155	20230907	171800	288646355	5030	5030	5030	5030	0
156	20230907	171700	288646355	5030	5030	5030	5030	0
157	20230907	171600	288646355	5030	5030	5030	5030	0
158	20230907	171500	288646355	5030	5030	5030	5030	0
159	20230907	171400	288646355	5030	5030	5030	5030	0
160	20230907	171300	288646355	5030	5030	5030	5030	0
161	20230907	171200	288646355	5030	5030	5030	5030	0
162	20230907	171100	288646355	5030	5030	5030	5030	0
163	20230907	171000	288646355	5030	5030	5030	5030	0
164	20230907	170900	288646355	5030	5030	5030	5030	0
165	20230907	170800	288646355	5030	5030	5030	5030	0
166	20230907	170700	288646355	5030	5030	5030	5030	0
167	20230907	170600	288646355	5030	5030	5030	5030	0
168	20230907	170500	288646355	5030	5030	5030	5030	0
169	20230907	170400	288646355	5030	5030	5030	5030	0
170	20230907	170300	288646355	5030	5030	5030	5030	0
171	20230907	170200	288646355	5030	5030	5030	5030	0
172	20230907	170100	288646355	5030	5030	5030	5030	0
173	20230907	170000	288646355	5030	5030	5030	5030	0
174	20230907	165900	288646355	5030	5030	5030	5030	0
175	20230907	165800	288646355	5030	5030	5030	5030	0
176	20230907	165700	288646355	5030	5030	5030	5030	0
177	20230907	165600	288646355	5030	5030	5030	5030	0
178	20230907	165500	288646355	5030	5030	5030	5030	0
179	20230907	165400	288646355	5030	5030	5030	5030	0
180	20230907	165300	288646355	5030	5030	5030	5030	0
181	20230907	165200	288646355	5030	5030	5030	5030	0
182	20230907	165100	288646355	5030	5030	5030	5030	3090
183	20230907	165000	288646355	5030	5030	5030	5030	0
184	20230907	164900	288646355	5030	5030	5030	5030	0
185	20230907	164800	288646355	5030	5030	5030	5030	0
186	20230907	164700	288646355	5030	5030	5030	5030	0
187	20230907	164600	288646355	5030	5030	5030	5030	0
188	20230907	164500	288646355	5030	5030	5030	5030	0
189	20230907	164400	288646355	5030	5030	5030	5030	0
190	20230907	164300	288646355	5030	5030	5030	5030	0
191	20230907	164200	288646355	5030	5030	5030	5030	0
192	20230907	164100	288646355	5030	5030	5030	5030	0
193	20230907	164000	288646355	5030	5030	5030	5030	0
194	20230907	163900	288646355	5030	5030	5030	5030	0
195	20230907	163800	288646355	5030	5030	5030	5030	0
196	20230907	163700	288646355	5030	5030	5030	5030	0
197	20230907	163600	288646355	5030	5030	5030	5030	0
198	20230907	163500	288646355	5030	5030	5030	5030	0
199	20230907	163400	288646355	5030	5030	5030	5030	0
200	20230907	163300	288646355	5030	5030	5030	5030	0
201	20230907	163200	288646355	5030	5030	5030	5030	0
202	20230907	163100	288646355	5030	5030	5030	5030	0
203	20230907	163000	288646355	5030	5030	5030	5030	0
204	20230907	162900	288646355	5030	5030	5030	5030	0
205	20230907	162800	288646355	5030	5030	5030	5030	0
206	20230907	162700	288646355	5030	5030	5030	5030	0
207	20230907	162600	288646355	5030	5030	5030	5030	0
208	20230907	162500	288646355	5030	5030	5030	5030	0
209	20230907	162400	288646355	5030	5030	5030	5030	0
210	20230907	162300	288646355	5030	5030	5030	5030	0
211	20230907	162200	288646355	5030	5030	5030	5030	0
212	20230907	162100	288646355	5030	5030	5030	5030	3090
213	20230907	162000	288646355	5030	5030	5030	5030	0
214	20230907	161900	288646355	5030	5030	5030	5030	0
215	20230907	161800	288646355	5030	5030	5030	5030	0
216	20230907	161700	288646355	5030	5030	5030	5030	0
217	20230907	161600	288646355	5030	5030	5030	5030	0
218	20230907	161500	288646355	5030	5030	5030	5030	0
219	20230907	161400	288646355	5030	5030	5030	5030	0
220	20230907	161300	288646355	5030	5030	5030	5030	0
221	20230907	161200	288646355	5030	5030	5030	5030	0
222	20230907	161100	288646355	5030	5030	5030	5030	0
223	20230907	161000	288646355	5030	5030	5030	5030	0
224	20230907	160900	288646355	5030	5030	5030	5030	0
225	20230907	160800	288646355	5030	5030	5030	5030	0
226	20230907	160700	288646355	5030	5030	5030	5030	0
227	20230907	160600	288646355	5030	5030	5030	5030	0
228	20230907	160500	288646355	5030	5030	5030	5030	0
229	20230907	160400	288646355	5030	5030	5030	5030	0
230	20230907	160300	288646355	5030	5030	5030	5030	0
231	20230907	160200	288646355	5030	5030	5030	5030	0
232	20230907	160100	288646355	5030	5030	5030	5030	0
233	20230907	160000	288646355	5030	5030	5030	5030	0
234	20230907	155900	288646355	5030	5030	5030	5030	0
235	20230907	155800	288646355	5030	5030	5030	5030	0
236	20230907	155700	288646355	5030	5030	5030	5030	0
237	20230907	155600	288646355	5030	5030	5030	5030	0
238	20230907	155500	288646355	5030	5030	5030	5030	0
239	20230907	155400	288646355	5030	5030	5030	5030	0
240	20230907	155300	288646355	5030	5030	5030	5030	0
241	20230907	155200	288646355	5030	5030	5030	5030	0
242	20230907	155100	288646355	5030	5030	5030	5030	3090
243	20230907	155000	288646355	5030	5030	5030	5030	0
244	20230907	154900	288646355	5030	5030	5030	5030	0
245	20230907	154800	288646355	5030	5030	5030	5030	0
246	20230907	154700	288646355	5030	5030	5030	5030	0
247	20230907	154600	288646355	5030	5030	5030	5030	0
248	20230907	154500	288646355	5030	5030	5030	5030	0
249	20230907	154400	288646355	5030	5030	5030	5030	0
250	20230907	154300	288646355	5030	5030	5030	5030	0
251	20230907	154200	288646355	5030	5030	5030	5030	0
252	20230907	154100	288646355	5030	5030	5030	5030	0
253	20230907	154000	288646355	5030	5030	5030	5030	0
254	20230907	153900	288646355	5030	5030	5030	5030	0
255	20230907	153800	288646355	5030	5030	5030	5030	0
256	20230907	153700	288646355	5030	5030	5030	5030	0
257	20230907	153600	288646355	5030	5030	5030	5030	0
258	20230907	153500	288646355	5030	5030	5030	5030	0
259	20230907	153400	288646355	5030	5030	5030	5030	0
260	20230907	153300	288646355	5030	5030	5030	5030	0
261	20230907	153200	288646355	5030	5030	5030	5030	0
262	20230907	153100	288646355	5030	5030	5030	5030	0
263	20230907	153000	288646355	5030	5030	5030	5030	3090
264	20230907	152900	273103655	5020	5020	5020	5020	0
265	20230907	152800	273103655	5020	5020	5020	5020	0
266	20230907	152700	273103655	5020	5020	5020	5020	0
267	20230907	152600	273103655	5020	5020	5020	5020	0
268	20230907	152500	273103655	5020	5020	5020	5020	0
269	20230907	152400	273103655	5020	5020	5020	5020	0
270	20230907	152300	273103655	5020	5020	5020	5020	0
271	20230907	152200	273103655	5020	5020	5020	5020	0
272	20230907	152100	273103655	5020	5020	5020	5020	0
273	20230907	152000	273103655	5020	5020	5020	5020	0
274	20230907	151900	273103655	5020	5020	5030	5020	21
275	20230907	151800	272998115	5030	5030	5030	5030	0
276	20230907	151700	272998115	5030	5030	5030	5030	6
277	20230907	151600	272967935	5020	5020	5020	5020	67
278	20230907	151500	272631595	5020	5020	5020	5020	0
279	20230907	151400	272631595	5020	5020	5020	5020	0
280	20230907	151300	272631595	5020	5020	5020	5020	3
281	20230907	151200	272616535	5030	5030	5030	5030	0
282	20230907	151100	272616535	5030	5030	5030	5030	0
283	20230907	151000	272616535	5030	5030	5030	5030	0
284	20230907	150900	272616535	5030	5030	5030	5030	0
285	20230907	150800	272616535	5030	5030	5030	5030	0
286	20230907	150700	272616535	5030	5020	5030	5020	15
287	20230907	150600	272541125	5020	5020	5020	5020	0
288	20230907	150500	272541125	5020	5020	5020	5020	0
289	20230907	150400	272541125	5020	5020	5020	5020	0
290	20230907	150300	272541125	5020	5020	5020	5020	0
291	20230907	150200	272541125	5020	5020	5020	5020	0
292	20230907	150100	272541125	5020	5020	5020	5020	0
293	20230907	150000	272541125	5020	5020	5020	5020	0
294	20230907	145900	272541125	5020	5020	5020	5020	2
295	20230907	145800	272531085	5010	5010	5010	5010	0
296	20230907	145700	272531085	5010	5010	5010	5010	0
297	20230907	145600	272531085	5010	5010	5010	5010	664
298	20230907	145500	269204445	5030	5030	5030	5030	41
299	20230907	145400	268998215	5030	5030	5030	5030	0
300	20230907	145300	268998215	5030	5030	5030	5030	1
301	20230907	145200	268993185	5020	5010	5020	5010	1179
302	20230907	145100	263086385	5010	5010	5010	5010	0
303	20230907	145000	263086385	5010	5010	5010	5010	30
304	20230907	144900	262936085	5010	5010	5010	5010	139
305	20230907	144800	262239695	5010	5010	5010	5010	1
306	20230907	144700	262234685	5000	5000	5000	5000	1
307	20230907	144600	262229685	4995	4995	4995	4995	0
308	20230907	144500	262229685	4995	5000	5000	4995	5062
309	20230907	144400	236922265	5010	5010	5010	5010	25
310	20230907	144300	236797015	5010	5010	5010	5010	10
311	20230907	144200	236746915	5000	5010	5010	5000	2812
312	20230907	144100	222660835	5030	5030	5030	5030	0
313	20230907	144000	222660835	5030	5030	5030	5030	0
314	20230907	143900	222660835	5030	5030	5030	5030	0
315	20230907	143800	222660835	5030	5030	5030	5030	198
316	20230907	143700	221664895	5030	5030	5030	5030	0
317	20230907	143600	221664895	5030	5030	5030	5030	0
318	20230907	143500	221664895	5030	5030	5030	5030	0
319	20230907	143400	221664895	5030	5030	5030	5030	0
320	20230907	143300	221664895	5030	5030	5030	5030	500
321	20230907	143200	219149895	5010	5020	5020	5010	3669
322	20230907	143100	200755145	5040	5040	5040	5040	0
323	20230907	143000	200755145	5040	5020	5040	5020	22
324	20230907	142900	200644665	5030	5030	5030	5030	0
325	20230907	142800	200644665	5030	5030	5030	5030	0
326	20230907	142700	200644665	5030	5030	5030	5030	337
327	20230907	142600	198949555	5040	5040	5040	5040	0
328	20230907	142500	198949555	5040	5040	5040	5040	0
329	20230907	142400	198949555	5040	5040	5040	5040	0
330	20230907	142300	198949555	5040	5040	5040	5040	0
331	20230907	142200	198949555	5040	5040	5040	5040	0
332	20230907	142100	198949555	5040	5040	5040	5040	0
333	20230907	142000	198949555	5040	5040	5040	5040	0
334	20230907	141900	198949555	5040	5040	5040	5040	0
335	20230907	141800	198949555	5040	5040	5040	5040	0
336	20230907	141700	198949555	5040	5040	5040	5040	0
337	20230907	141600	198949555	5040	5040	5040	5040	13
338	20230907	141500	198884035	5040	5040	5040	5040	2
339	20230907	141400	198873955	5020	5020	5020	5020	0
340	20230907	141300	198873955	5020	5020	5020	5020	196
341	20230907	141200	197890035	5030	5030	5030	5030	0
342	20230907	141100	197890035	5030	5030	5030	5030	0
343	20230907	141000	197890035	5030	5030	5030	5030	4
344	20230907	140900	197869915	5030	5030	5030	5030	10
345	20230907	140800	197819615	5030	5030	5030	5030	0
346	20230907	140700	197819615	5030	5030	5030	5030	0
347	20230907	140600	197819615	5030	5030	5030	5030	0
348	20230907	140500	197819615	5030	5030	5030	5030	0
349	20230907	140400	197819615	5030	5030	5030	5030	0
350	20230907	140300	197819615	5030	5030	5030	5030	0
351	20230907	140200	197819615	5030	5030	5030	5030	0
352	20230907	140100	197819615	5030	5030	5030	5030	0
353	20230907	140000	197819615	5030	5030	5030	5030	0
354	20230907	135900	197819615	5030	5030	5030	5030	0
355	20230907	135800	197819615	5030	5030	5030	5030	19
356	20230907	135700	197724045	5030	5030	5030	5030	0
357	20230907	135600	197724045	5030	5030	5030	5030	0
358	20230907	135500	197724045	5030	5030	5030	5030	50
359	20230907	135400	197472545	5030	5030	5030	5030	2286
360	20230907	135300	185973965	5040	5040	5040	5040	0
361	20230907	135200	185973965	5040	5040	5040	5040	0
362	20230907	135100	185973965	5040	5040	5040	5040	0
363	20230907	135000	185973965	5040	5040	5040	5040	0
364	20230907	134900	185973965	5040	5040	5040	5040	0
365	20230907	134800	185973965	5040	5040	5040	5040	7
366	20230907	134700	185938685	5030	5030	5030	5030	0
367	20230907	134600	185938685	5030	5030	5030	5030	300
368	20230907	134500	184429685	5030	5030	5030	5030	0
369	20230907	134400	184429685	5030	5030	5030	5030	0
370	20230907	134300	184429685	5030	5030	5030	5030	81
371	20230907	134200	184022255	5030	5030	5030	5030	0
372	20230907	134100	184022255	5030	5030	5030	5030	1084
373	20230907	134000	178569735	5030	5030	5030	5030	0
374	20230907	133900	178569735	5030	5030	5030	5030	0
375	20230907	133800	178569735	5030	5030	5030	5030	0
376	20230907	133700	178569735	5030	5030	5030	5030	3237
377	20230907	133600	162287625	5030	5030	5030	5030	0
378	20230907	133500	162287625	5030	5030	5030	5030	0
379	20230907	133400	162287625	5030	5030	5030	5030	0
380	20230907	133300	162287625	5030	5030	5030	5030	0
381	20230907	133200	162287625	5030	5030	5030	5030	0
382	20230907	133100	162287625	5030	5030	5030	5030	0
383	20230907	133000	162287625	5030	5030	5030	5030	0
384	20230907	132900	162287625	5030	5030	5030	5030	0
385	20230907	132800	162287625	5030	5030	5030	5030	7
386	20230907	132700	162252415	5030	5030	5030	5030	1
387	20230907	132600	162247385	5040	5040	5040	5040	1
388	20230907	132500	162242345	5020	5020	5020	5020	0
389	20230907	132400	162242345	5020	5020	5020	5020	0
390	20230907	132300	162242345	5020	5020	5020	5020	0
391	20230907	132200	162242345	5020	5020	5020	5020	10
392	20230907	132100	162192145	5020	5020	5020	5020	0
393	20230907	132000	162192145	5020	5020	5020	5020	0
394	20230907	131900	162192145	5020	5020	5020	5020	700
395	20230907	131800	158678145	5030	5030	5030	5030	100
396	20230907	131700	158175145	5040	5040	5040	5040	0
397	20230907	131600	158175145	5040	5040	5040	5040	0
398	20230907	131500	158175145	5040	5040	5040	5040	1
399	20230907	131400	158170105	5030	5030	5030	5030	200
400	20230907	131300	157164105	5030	5030	5030	5030	100
401	20230907	131200	156661105	5030	5030	5030	5030	0
402	20230907	131100	156661105	5030	5030	5030	5030	0
403	20230907	131000	156661105	5030	5030	5030	5030	0
404	20230907	130900	156661105	5030	5030	5030	5030	0
405	20230907	130800	156661105	5030	5030	5030	5030	26
406	20230907	130700	156530325	5030	5030	5030	5030	0
407	20230907	130600	156530325	5030	5030	5030	5030	223
408	20230907	130500	155408635	5030	5030	5030	5030	0
409	20230907	130400	155408635	5030	5030	5030	5030	0
410	20230907	130300	155408635	5030	5030	5030	5030	0
411	20230907	130200	155408635	5030	5030	5030	5030	0
412	20230907	130100	155408635	5030	5030	5030	5030	3
413	20230907	130000	155393545	5040	5040	5040	5040	0
414	20230907	125900	155393545	5040	5040	5040	5040	0
415	20230907	125800	155393545	5040	5040	5040	5040	0
416	20230907	125700	155393545	5040	5040	5040	5040	0
417	20230907	125600	155393545	5040	5040	5040	5040	0
418	20230907	125500	155393545	5040	5040	5040	5040	0
419	20230907	125400	155393545	5040	5040	5040	5040	11
420	20230907	125300	155338105	5040	5040	5040	5040	1
421	20230907	125200	155333065	5030	5030	5030	5030	1
422	20230907	125100	155328035	5030	5030	5030	5030	0
423	20230907	125000	155328035	5030	5030	5030	5030	0
424	20230907	124900	155328035	5030	5030	5030	5030	0
425	20230907	124800	155328035	5030	5030	5030	5030	0
426	20230907	124700	155328035	5030	5030	5030	5030	2
427	20230907	124600	155317975	5030	5030	5030	5030	685
428	20230907	124500	151872425	5030	5030	5030	5030	0
429	20230907	124400	151872425	5030	5030	5030	5030	0
430	20230907	124300	151872425	5030	5030	5030	5030	0
431	20230907	124200	151872425	5030	5030	5030	5030	0
432	20230907	124100	151872425	5030	5030	5030	5030	0
433	20230907	124000	151872425	5030	5030	5030	5030	0
434	20230907	123900	151872425	5030	5030	5030	5030	0
435	20230907	123800	151872425	5030	5030	5030	5030	0
436	20230907	123700	151872425	5030	5030	5030	5030	0
437	20230907	123600	151872425	5030	5030	5030	5030	0
438	20230907	123500	151872425	5030	5030	5030	5030	0
439	20230907	123400	151872425	5030	5030	5030	5030	1
440	20230907	123300	151867395	5030	5030	5030	5030	0
441	20230907	123200	151867395	5030	5030	5030	5030	0
442	20230907	123100	151867395	5030	5030	5030	5030	0
443	20230907	123000	151867395	5030	5030	5030	5030	0
444	20230907	122900	151867395	5030	5030	5030	5030	0
445	20230907	122800	151867395	5030	5030	5030	5030	0
446	20230907	122700	151867395	5030	5030	5030	5030	20
447	20230907	122600	151766795	5030	5030	5030	5030	0
448	20230907	122500	151766795	5030	5030	5030	5030	0
449	20230907	122400	151766795	5030	5030	5030	5030	0
450	20230907	122300	151766795	5030	5030	5030	5030	4
451	20230907	122200	151746675	5030	5030	5030	5030	1
452	20230907	122100	151741645	5020	5020	5020	5020	0
453	20230907	122000	151741645	5020	5020	5020	5020	0
454	20230907	121900	151741645	5020	5020	5020	5020	0
455	20230907	121800	151741645	5020	5020	5020	5020	0
456	20230907	121700	151741645	5020	5020	5020	5020	0
457	20230907	121600	151741645	5020	5020	5020	5020	0
458	20230907	121500	151741645	5020	5020	5020	5020	0
459	20230907	121400	151741645	5020	5020	5020	5020	0
460	20230907	121300	151741645	5020	5020	5020	5020	0
461	20230907	121200	151741645	5020	5020	5020	5020	0
462	20230907	121100	151741645	5020	5020	5020	5020	20
463	20230907	121000	151641245	5030	5030	5030	5030	0
464	20230907	120900	151641245	5030	5030	5030	5030	0
465	20230907	120800	151641245	5030	5030	5030	5030	0
466	20230907	120700	151641245	5030	5030	5030	5030	0
467	20230907	120600	151641245	5030	5030	5030	5030	0
468	20230907	120500	151641245	5030	5030	5030	5030	0
469	20230907	120400	151641245	5030	5030	5030	5030	0
470	20230907	120300	151641245	5030	5030	5030	5030	0
471	20230907	120200	151641245	5030	5030	5030	5030	0
472	20230907	120100	151641245	5030	5030	5030	5030	0
473	20230907	120000	151641245	5030	5030	5030	5030	16
474	20230907	115900	151560765	5030	5040	5040	5030	106
475	20230907	115800	151027575	5040	5040	5040	5040	0
476	20230907	115700	151027575	5040	5030	5040	5030	200
477	20230907	115600	150020075	5040	5040	5040	5040	0
478	20230907	115500	150020075	5040	5040	5040	5040	0
479	20230907	115400	150020075	5040	5040	5040	5040	0
480	20230907	115300	150020075	5040	5020	5040	5020	435
481	20230907	115200	147835305	5010	5010	5010	5010	0
482	20230907	115100	147835305	5010	5010	5010	5010	254
483	20230907	115000	146562765	5020	5020	5020	5020	0
484	20230907	114900	146562765	5020	5020	5020	5020	0
485	20230907	114800	146562765	5020	5020	5020	5020	0
486	20230907	114700	146562765	5020	5020	5020	5020	0
487	20230907	114600	146562765	5020	5020	5020	5020	0
488	20230907	114500	146562765	5020	5020	5020	5020	0
489	20230907	114400	146562765	5020	5020	5020	5020	0
490	20230907	114300	146562765	5020	5020	5020	5020	0
491	20230907	114200	146562765	5020	5020	5020	5020	2
492	20230907	114100	146552725	5030	5030	5030	5030	0
493	20230907	114000	146552725	5030	5030	5030	5030	0
494	20230907	113900	146552725	5030	5030	5030	5030	2
495	20230907	113800	146542665	5010	5010	5010	5010	0
496	20230907	113700	146542665	5010	5010	5010	5010	0
497	20230907	113600	146542665	5010	5020	5020	5010	932
498	20230907	113500	141871635	5020	5020	5020	5020	0
499	20230907	113400	141871635	5020	5020	5020	5020	0
500	20230907	113300	141871635	5020	5020	5020	5020	0
501	20230907	113200	141871635	5020	5020	5020	5020	0
502	20230907	113100	141871635	5020	5020	5020	5020	14
503	20230907	113000	141801355	5040	5040	5040	5040	0
504	20230907	112900	141801355	5040	5040	5040	5040	0
505	20230907	112800	141801355	5040	5040	5040	5040	0
506	20230907	112700	141801355	5040	5040	5040	5040	0
507	20230907	112600	141801355	5040	5040	5040	5040	3
508	20230907	112500	141786235	5040	5040	5040	5040	1
509	20230907	112400	141781195	5020	5020	5020	5020	0
510	20230907	112300	141781195	5020	5020	5020	5020	300
511	20230907	112200	140275195	5020	5020	5020	5020	258
512	20230907	112100	138980035	5020	5020	5020	5020	0
513	20230907	112000	138980035	5020	5020	5020	5020	1
514	20230907	111900	138975015	5040	5040	5040	5040	3
515	20230907	111800	138959895	5040	5020	5040	5020	78
516	20230907	111700	138568315	5040	5040	5040	5040	0
517	20230907	111600	138568315	5040	5040	5040	5040	1
518	20230907	111500	138563275	5040	5040	5040	5040	4
519	20230907	111400	138543115	5040	5040	5040	5040	0
520	20230907	111300	138543115	5040	5040	5040	5040	0
521	20230907	111200	138543115	5040	5040	5040	5040	1
522	20230907	111100	138538075	5020	5020	5020	5020	0
523	20230907	111000	138538075	5020	5020	5020	5020	1
524	20230907	110900	138533055	5040	5040	5040	5040	500
525	20230907	110800	136013055	5040	5040	5040	5040	0
526	20230907	110700	136013055	5040	5040	5040	5040	0
527	20230907	110600	136013055	5040	5040	5040	5040	0
528	20230907	110500	136013055	5040	5040	5040	5040	0
529	20230907	110400	136013055	5040	5040	5040	5040	0
530	20230907	110300	136013055	5040	5040	5040	5040	0
531	20230907	110200	136013055	5040	5040	5040	5040	0
532	20230907	110100	136013055	5040	5040	5040	5040	15
533	20230907	110000	135937455	5020	5020	5020	5020	13
534	20230907	105900	135872195	5020	5040	5040	5020	111
535	20230907	105800	135312795	5040	5040	5040	5040	0
536	20230907	105700	135312795	5040	5040	5040	5040	2
537	20230907	105600	135302715	5020	5020	5020	5020	0
538	20230907	105500	135302715	5020	5020	5020	5020	0
539	20230907	105400	135302715	5020	5020	5020	5020	13
540	20230907	105300	135237455	5040	5040	5040	5040	0
541	20230907	105200	135237455	5040	5040	5040	5040	0
542	20230907	105100	135237455	5040	5040	5040	5040	0
543	20230907	105000	135237455	5040	5040	5040	5040	0
544	20230907	104900	135237455	5040	5040	5040	5040	0
545	20230907	104800	135237455	5040	5040	5040	5040	0
546	20230907	104700	135237455	5040	5040	5040	5040	0
547	20230907	104600	135237455	5040	5040	5040	5040	0
548	20230907	104500	135237455	5040	5030	5040	5020	310
549	20230907	104400	133681135	5030	5030	5030	5030	0
550	20230907	104300	133681135	5030	5030	5030	5030	1
551	20230907	104200	133676105	5020	5020	5020	5020	0
552	20230907	104100	133676105	5020	5020	5020	5020	10
553	20230907	104000	133625905	5040	5040	5040	5040	0
554	20230907	103900	133625905	5040	5040	5040	5040	0
555	20230907	103800	133625905	5040	5040	5040	5040	0
556	20230907	103700	133625905	5040	5040	5040	5040	0
557	20230907	103600	133625905	5040	5040	5040	5040	0
558	20230907	103500	133625905	5040	5040	5040	5040	0
559	20230907	103400	133625905	5040	5040	5040	5040	0
560	20230907	103300	133625905	5040	5040	5040	5040	0
561	20230907	103200	133625905	5040	5040	5040	5040	0
562	20230907	103100	133625905	5040	5040	5040	5040	0
563	20230907	103000	133625905	5040	5040	5040	5040	0
564	20230907	102900	133625905	5040	5040	5040	5040	0
565	20230907	102800	133625905	5040	5040	5040	5040	0
566	20230907	102700	133625905	5040	5040	5040	5040	0
567	20230907	102600	133625905	5040	5040	5040	5040	0
568	20230907	102500	133625905	5040	5040	5040	5040	0
569	20230907	102400	133625905	5040	5040	5040	5040	0
570	20230907	102300	133625905	5040	5040	5040	5040	0
571	20230907	102200	133625905	5040	5040	5040	5040	0
572	20230907	102100	133625905	5040	5040	5040	5040	0
573	20230907	102000	133625905	5040	5040	5040	5040	0
574	20230907	101900	133625905	5040	5030	5040	5030	147
575	20230907	101800	132886485	5030	5020	5030	5020	66
576	20230907	101700	132554525	5040	5040	5040	5040	0
577	20230907	101600	132554525	5040	5040	5040	5040	0
578	20230907	101500	132554525	5040	5040	5040	5040	2
579	20230907	101400	132544445	5030	5030	5030	5030	1325
580	20230907	101300	125879695	5030	5030	5030	5030	0
581	20230907	101200	125879695	5030	5030	5030	5030	0
582	20230907	101100	125879695	5030	5030	5030	5030	0
583	20230907	101000	125879695	5030	5030	5030	5030	0
584	20230907	100900	125879695	5030	5020	5030	5020	422
585	20230907	100800	123761235	5020	5020	5020	5020	104
586	20230907	100700	123239155	5030	5030	5030	5030	100
587	20230907	100600	122736155	5020	5030	5030	5020	307
588	20230907	100500	121192755	5040	5040	5040	5040	0
589	20230907	100400	121192755	5040	5040	5040	5040	2
590	20230907	100300	121182675	5030	5030	5030	5030	37
591	20230907	100200	120996565	5030	5030	5030	5030	36
592	20230907	100100	120815485	5040	5030	5040	5030	987
593	20230907	100000	115850835	5050	5050	5050	5050	0
594	20230907	095900	115850835	5050	5050	5050	5050	0
595	20230907	095800	115850835	5050	5050	5050	5050	0
596	20230907	095700	115850835	5050	5050	5050	5050	0
597	20230907	095600	115850835	5050	5050	5050	5050	0
598	20230907	095500	115850835	5050	5050	5050	5050	0
599	20230907	095400	115850835	5050	5050	5050	5050	0
600	20230907	095300	115850835	5050	5050	5050	5050	0
601	20230907	095200	115850835	5050	5040	5050	5030	147
602	20230907	095100	115111345	5050	5050	5050	5050	0
603	20230907	095000	115111345	5050	5050	5050	5050	0
604	20230907	094900	115111345	5050	5050	5050	5050	46
605	20230907	094800	114879045	5050	5050	5050	5050	0
606	20230907	094700	114879045	5050	5050	5050	5050	4
607	20230907	094600	114858845	5040	5040	5040	5040	0
608	20230907	094500	114858845	5040	5040	5040	5040	2
609	20230907	094400	114848765	5050	5050	5050	5050	0
610	20230907	094300	114848765	5050	5050	5050	5050	23
611	20230907	094200	114732615	5040	5040	5040	5040	0
612	20230907	094100	114732615	5040	5030	5050	5030	1210
613	20230907	094000	108632455	5040	5040	5040	5040	2
614	20230907	093900	108622375	5020	5020	5020	5020	1
615	20230907	093800	108617355	5040	5040	5040	5040	13
616	20230907	093700	108551835	5040	5040	5040	5040	0
617	20230907	093600	108551835	5040	5020	5040	5020	864
618	20230907	093500	104211945	5020	5020	5030	5020	1121
619	20230907	093400	98584495	5010	5010	5010	5010	259
620	20230907	093300	97286905	5010	5010	5010	5010	1
621	20230907	093200	97281895	5020	5020	5020	5020	5
622	20230907	093100	97256795	5020	5030	5030	5020	142
623	20230907	093000	96543895	5010	5010	5010	5010	1000
624	20230907	092900	91533895	4990	4990	4990	4990	0
625	20230907	092800	91533895	4990	4990	4990	4990	0
626	20230907	092700	91533895	4990	4995	4995	4990	1000
627	20230907	092600	86543640	4995	4995	4995	4990	419
628	20230907	092500	84452425	5020	5020	5020	5020	0
629	20230907	092400	84452425	5020	5020	5020	5020	0
630	20230907	092300	84452425	5020	5020	5020	5020	0
631	20230907	092200	84452425	5020	5020	5020	5020	0
632	20230907	092100	84452425	5020	5020	5020	5020	268
633	20230907	092000	83107065	5010	5030	5030	4975	15142
634	20230907	091900	7679540	5030	5030	5030	5030	0
635	20230907	091800	7679540	5030	5030	5030	5030	2
636	20230907	091700	7669480	5030	5030	5030	5030	0
637	20230907	091600	7669480	5030	5030	5030	5030	19
638	20230907	091500	7573910	5030	5030	5030	5030	0
639	20230907	091400	7573910	5030	5030	5030	5030	0
640	20230907	091300	7573910	5030	5030	5030	5030	1
641	20230907	091200	7568880	5030	5040	5040	5030	8
642	20230907	091100	7528610	5050	5050	5050	5050	0
643	20230907	091000	7528610	5050	5060	5060	5040	143
644	20230907	090900	6807190	5040	5040	5040	5040	88
645	20230907	090800	6363670	5050	5030	5050	5030	1048
646	20230907	090700	1071550	5050	5050	5050	5050	1
647	20230907	090600	1066500	5020	5020	5020	5020	73
648	20230907	090500	700040	5020	5020	5020	5020	0
649	20230907	090400	700040	5020	5020	5020	5000	22
650	20230907	090300	590000	5000	5000	5000	5000	0
651	20230907	090200	590000	5000	5000	5000	5000	2
652	20230907	090100	580000	5000	5000	5000	5000	39
653	20230907	090000	385000	5000	5000	5000	5000	77