KissMeData/145210/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200000	2414705450	5010	5010	5010	5010	7449
3	20230911	195900	2414705450	5010	5010	5010	5010	0
4	20230911	195800	2414705450	5010	5010	5010	5010	0
5	20230911	195700	2414705450	5010	5010	5010	5010	0
6	20230911	195600	2414705450	5010	5010	5010	5010	0
7	20230911	195500	2414705450	5010	5010	5010	5010	0
8	20230911	195400	2414705450	5010	5010	5010	5010	0
9	20230911	195300	2414705450	5010	5010	5010	5010	0
10	20230911	195200	2414705450	5010	5010	5010	5010	0
11	20230911	195100	2414705450	5010	5010	5010	5010	0
12	20230911	195000	2414705450	5010	5010	5010	5010	0
13	20230911	194900	2414705450	5010	5010	5010	5010	0
14	20230911	194800	2414705450	5010	5010	5010	5010	0
15	20230911	194700	2414705450	5010	5010	5010	5010	0
16	20230911	194600	2414705450	5010	5010	5010	5010	0
17	20230911	194500	2414705450	5010	5010	5010	5010	0
18	20230911	194400	2414705450	5010	5010	5010	5010	0
19	20230911	194300	2414705450	5010	5010	5010	5010	0
20	20230911	194200	2414705450	5010	5010	5010	5010	0
21	20230911	194100	2414705450	5010	5010	5010	5010	0
22	20230911	194000	2414705450	5010	5010	5010	5010	0
23	20230911	193900	2414705450	5010	5010	5010	5010	0
24	20230911	193800	2414705450	5010	5010	5010	5010	0
25	20230911	193700	2414705450	5010	5010	5010	5010	0
26	20230911	193600	2414705450	5010	5010	5010	5010	0
27	20230911	193500	2414705450	5010	5010	5010	5010	0
28	20230911	193400	2414705450	5010	5010	5010	5010	0
29	20230911	193300	2414705450	5010	5010	5010	5010	0
30	20230911	193200	2414705450	5010	5010	5010	5010	0
31	20230911	193100	2414705450	5010	5010	5010	5010	0
32	20230911	193000	2414705450	5010	5010	5010	5010	7449
33	20230911	192900	2414705450	5010	5010	5010	5010	0
34	20230911	192800	2414705450	5010	5010	5010	5010	0
35	20230911	192700	2414705450	5010	5010	5010	5010	0
36	20230911	192600	2414705450	5010	5010	5010	5010	0
37	20230911	192500	2414705450	5010	5010	5010	5010	0
38	20230911	192400	2414705450	5010	5010	5010	5010	0
39	20230911	192300	2414705450	5010	5010	5010	5010	0
40	20230911	192200	2414705450	5010	5010	5010	5010	0
41	20230911	192100	2414705450	5010	5010	5010	5010	0
42	20230911	192000	2414705450	5010	5010	5010	5010	0
43	20230911	191900	2414705450	5010	5010	5010	5010	0
44	20230911	191800	2414705450	5010	5010	5010	5010	0
45	20230911	191700	2414705450	5010	5010	5010	5010	0
46	20230911	191600	2414705450	5010	5010	5010	5010	0
47	20230911	191500	2414705450	5010	5010	5010	5010	0
48	20230911	191400	2414705450	5010	5010	5010	5010	0
49	20230911	191300	2414705450	5010	5010	5010	5010	0
50	20230911	191200	2414705450	5010	5010	5010	5010	0
51	20230911	191100	2414705450	5010	5010	5010	5010	0
52	20230911	191000	2414705450	5010	5010	5010	5010	0
53	20230911	190900	2414705450	5010	5010	5010	5010	0
54	20230911	190800	2414705450	5010	5010	5010	5010	0
55	20230911	190700	2414705450	5010	5010	5010	5010	0
56	20230911	190600	2414705450	5010	5010	5010	5010	0
57	20230911	190500	2414705450	5010	5010	5010	5010	0
58	20230911	190400	2414705450	5010	5010	5010	5010	0
59	20230911	190300	2414705450	5010	5010	5010	5010	0
60	20230911	190200	2414705450	5010	5010	5010	5010	0
61	20230911	190100	2414705450	5010	5010	5010	5010	0
62	20230911	190000	2414705450	5010	5010	5010	5010	7449
63	20230911	185900	2414705450	5010	5010	5010	5010	0
64	20230911	185800	2414705450	5010	5010	5010	5010	0
65	20230911	185700	2414705450	5010	5010	5010	5010	0
66	20230911	185600	2414705450	5010	5010	5010	5010	0
67	20230911	185500	2414705450	5010	5010	5010	5010	0
68	20230911	185400	2414705450	5010	5010	5010	5010	0
69	20230911	185300	2414705450	5010	5010	5010	5010	0
70	20230911	185200	2414705450	5010	5010	5010	5010	0
71	20230911	185100	2414705450	5010	5010	5010	5010	0
72	20230911	185000	2414705450	5010	5010	5010	5010	0
73	20230911	184900	2414705450	5010	5010	5010	5010	0
74	20230911	184800	2414705450	5010	5010	5010	5010	0
75	20230911	184700	2414705450	5010	5010	5010	5010	0
76	20230911	184600	2414705450	5010	5010	5010	5010	0
77	20230911	184500	2414705450	5010	5010	5010	5010	0
78	20230911	184400	2414705450	5010	5010	5010	5010	0
79	20230911	184300	2414705450	5010	5010	5010	5010	0
80	20230911	184200	2414705450	5010	5010	5010	5010	0
81	20230911	184100	2414705450	5010	5010	5010	5010	0
82	20230911	184000	2414705450	5010	5010	5010	5010	0
83	20230911	183900	2414705450	5010	5010	5010	5010	0
84	20230911	183800	2414705450	5010	5010	5010	5010	0
85	20230911	183700	2414705450	5010	5010	5010	5010	0
86	20230911	183600	2414705450	5010	5010	5010	5010	0
87	20230911	183500	2414705450	5010	5010	5010	5010	0
88	20230911	183400	2414705450	5010	5010	5010	5010	0
89	20230911	183300	2414705450	5010	5010	5010	5010	0
90	20230911	183200	2414705450	5010	5010	5010	5010	0
91	20230911	183100	2414705450	5010	5010	5010	5010	0
92	20230911	183000	2414705450	5010	5010	5010	5010	7449
93	20230911	182900	2414705450	5010	5010	5010	5010	0
94	20230911	182800	2414705450	5010	5010	5010	5010	0
95	20230911	182700	2414705450	5010	5010	5010	5010	0
96	20230911	182600	2414705450	5010	5010	5010	5010	0
97	20230911	182500	2414705450	5010	5010	5010	5010	0
98	20230911	182400	2414705450	5010	5010	5010	5010	0
99	20230911	182300	2414705450	5010	5010	5010	5010	0
100	20230911	182200	2414705450	5010	5010	5010	5010	0
101	20230911	182100	2414705450	5010	5010	5010	5010	0
102	20230911	182000	2414705450	5010	5010	5010	5010	0
103	20230911	181900	2414705450	5010	5010	5010	5010	0
104	20230911	181800	2414705450	5010	5010	5010	5010	0
105	20230911	181700	2414705450	5010	5010	5010	5010	0
106	20230911	181600	2414705450	5010	5010	5010	5010	0
107	20230911	181500	2414705450	5010	5010	5010	5010	0
108	20230911	181400	2414705450	5010	5010	5010	5010	0
109	20230911	181300	2414705450	5010	5010	5010	5010	0
110	20230911	181200	2414705450	5010	5010	5010	5010	0
111	20230911	181100	2414705450	5010	5010	5010	5010	0
112	20230911	181000	2414705450	5010	5010	5010	5010	0
113	20230911	180900	2414705450	5010	5010	5010	5010	0
114	20230911	180800	2414705450	5010	5010	5010	5010	0
115	20230911	180700	2414705450	5010	5010	5010	5010	0
116	20230911	180600	2414705450	5010	5010	5010	5010	0
117	20230911	180500	2414705450	5010	5010	5010	5010	0
118	20230911	180400	2414705450	5010	5010	5010	5010	0
119	20230911	180300	2414705450	5010	5010	5010	5010	0
120	20230911	180200	2414705450	5010	5010	5010	5010	0
121	20230911	180100	2414705450	5010	5010	5010	5010	0
122	20230911	180000	2414705450	5010	5010	5010	5010	7449
123	20230911	175900	2414705450	5010	5010	5010	5010	0
124	20230911	175800	2414705450	5010	5010	5010	5010	0
125	20230911	175700	2414705450	5010	5010	5010	5010	0
126	20230911	175600	2414705450	5010	5010	5010	5010	0
127	20230911	175500	2414705450	5010	5010	5010	5010	0
128	20230911	175400	2414705450	5010	5010	5010	5010	0
129	20230911	175300	2414705450	5010	5010	5010	5010	0
130	20230911	175200	2414705450	5010	5010	5010	5010	0
131	20230911	175100	2414705450	5010	5010	5010	5010	0
132	20230911	175000	2414705450	5010	5010	5010	5010	0
133	20230911	174900	2414705450	5010	5010	5010	5010	0
134	20230911	174800	2414705450	5010	5010	5010	5010	0
135	20230911	174700	2414705450	5010	5010	5010	5010	0
136	20230911	174600	2414705450	5010	5010	5010	5010	0
137	20230911	174500	2414705450	5010	5010	5010	5010	0
138	20230911	174400	2414705450	5010	5010	5010	5010	0
139	20230911	174300	2414705450	5010	5010	5010	5010	0
140	20230911	174200	2414705450	5010	5010	5010	5010	0
141	20230911	174100	2414705450	5010	5010	5010	5010	0
142	20230911	174000	2414705450	5010	5010	5010	5010	0
143	20230911	173900	2414705450	5010	5010	5010	5010	0
144	20230911	173800	2414705450	5010	5010	5010	5010	0
145	20230911	173700	2414705450	5010	5010	5010	5010	0
146	20230911	173600	2414705450	5010	5010	5010	5010	0
147	20230911	173500	2414705450	5010	5010	5010	5010	0
148	20230911	173400	2414705450	5010	5010	5010	5010	0
149	20230911	173300	2414705450	5010	5010	5010	5010	0
150	20230911	173200	2414705450	5010	5010	5010	5010	0
151	20230911	173100	2414705450	5010	5010	5010	5010	0
152	20230911	173000	2414705450	5010	5010	5010	5010	7449
153	20230911	172900	2414705450	5010	5010	5010	5010	0
154	20230911	172800	2414705450	5010	5010	5010	5010	0
155	20230911	172700	2414705450	5010	5010	5010	5010	0
156	20230911	172600	2414705450	5010	5010	5010	5010	0
157	20230911	172500	2414705450	5010	5010	5010	5010	0
158	20230911	172400	2414705450	5010	5010	5010	5010	0
159	20230911	172300	2414705450	5010	5010	5010	5010	0
160	20230911	172200	2414705450	5010	5010	5010	5010	0
161	20230911	172100	2414705450	5010	5010	5010	5010	0
162	20230911	172000	2414705450	5010	5010	5010	5010	0
163	20230911	171900	2414705450	5010	5010	5010	5010	0
164	20230911	171800	2414705450	5010	5010	5010	5010	0
165	20230911	171700	2414705450	5010	5010	5010	5010	0
166	20230911	171600	2414705450	5010	5010	5010	5010	0
167	20230911	171500	2414705450	5010	5010	5010	5010	0
168	20230911	171400	2414705450	5010	5010	5010	5010	0
169	20230911	171300	2414705450	5010	5010	5010	5010	0
170	20230911	171200	2414705450	5010	5010	5010	5010	0
171	20230911	171100	2414705450	5010	5010	5010	5010	0
172	20230911	171000	2414705450	5010	5010	5010	5010	0
173	20230911	170900	2414705450	5010	5010	5010	5010	0
174	20230911	170800	2414705450	5010	5010	5010	5010	0
175	20230911	170700	2414705450	5010	5010	5010	5010	0
176	20230911	170600	2414705450	5010	5010	5010	5010	0
177	20230911	170500	2414705450	5010	5010	5010	5010	0
178	20230911	170400	2414705450	5010	5010	5010	5010	0
179	20230911	170300	2414705450	5010	5010	5010	5010	0
180	20230911	170200	2414705450	5010	5010	5010	5010	0
181	20230911	170100	2414705450	5010	5010	5010	5010	0
182	20230911	170000	2414705450	5010	5010	5010	5010	7449
183	20230911	165900	2414705450	5010	5010	5010	5010	0
184	20230911	165800	2414705450	5010	5010	5010	5010	0
185	20230911	165700	2414705450	5010	5010	5010	5010	0
186	20230911	165600	2414705450	5010	5010	5010	5010	0
187	20230911	165500	2414705450	5010	5010	5010	5010	0
188	20230911	165400	2414705450	5010	5010	5010	5010	0
189	20230911	165300	2414705450	5010	5010	5010	5010	0
190	20230911	165200	2414705450	5010	5010	5010	5010	0
191	20230911	165100	2414705450	5010	5010	5010	5010	0
192	20230911	165000	2414705450	5010	5010	5010	5010	0
193	20230911	164900	2414705450	5010	5010	5010	5010	0
194	20230911	164800	2414705450	5010	5010	5010	5010	0
195	20230911	164700	2414705450	5010	5010	5010	5010	0
196	20230911	164600	2414705450	5010	5010	5010	5010	0
197	20230911	164500	2414705450	5010	5010	5010	5010	0
198	20230911	164400	2414705450	5010	5010	5010	5010	0
199	20230911	164300	2414705450	5010	5010	5010	5010	0
200	20230911	164200	2414705450	5010	5010	5010	5010	0
201	20230911	164100	2414705450	5010	5010	5010	5010	0
202	20230911	164000	2414705450	5010	5010	5010	5010	0
203	20230911	163900	2414705450	5010	5010	5010	5010	0
204	20230911	163800	2414705450	5010	5010	5010	5010	0
205	20230911	163700	2414705450	5010	5010	5010	5010	0
206	20230911	163600	2414705450	5010	5010	5010	5010	0
207	20230911	163500	2414705450	5010	5010	5010	5010	0
208	20230911	163400	2414705450	5010	5010	5010	5010	0
209	20230911	163300	2414705450	5010	5010	5010	5010	0
210	20230911	163200	2414705450	5010	5010	5010	5010	0
211	20230911	163100	2414705450	5010	5010	5010	5010	0
212	20230911	163000	2414705450	5010	5010	5010	5010	7449
213	20230911	162900	2414705450	5010	5010	5010	5010	0
214	20230911	162800	2414705450	5010	5010	5010	5010	0
215	20230911	162700	2414705450	5010	5010	5010	5010	0
216	20230911	162600	2414705450	5010	5010	5010	5010	0
217	20230911	162500	2414705450	5010	5010	5010	5010	0
218	20230911	162400	2414705450	5010	5010	5010	5010	0
219	20230911	162300	2414705450	5010	5010	5010	5010	0
220	20230911	162200	2414705450	5010	5010	5010	5010	0
221	20230911	162100	2414705450	5010	5010	5010	5010	0
222	20230911	162000	2414705450	5010	5010	5010	5010	0
223	20230911	161900	2414705450	5010	5010	5010	5010	0
224	20230911	161800	2414705450	5010	5010	5010	5010	0
225	20230911	161700	2414705450	5010	5010	5010	5010	0
226	20230911	161600	2414705450	5010	5010	5010	5010	0
227	20230911	161500	2414705450	5010	5010	5010	5010	0
228	20230911	161400	2414705450	5010	5010	5010	5010	0
229	20230911	161300	2414705450	5010	5010	5010	5010	0
230	20230911	161200	2414705450	5010	5010	5010	5010	0
231	20230911	161100	2414705450	5010	5010	5010	5010	0
232	20230911	161000	2414705450	5010	5010	5010	5010	0
233	20230911	160900	2414705450	5010	5010	5010	5010	0
234	20230911	160800	2414705450	5010	5010	5010	5010	0
235	20230911	160700	2414705450	5010	5010	5010	5010	0
236	20230911	160600	2414705450	5010	5010	5010	5010	0
237	20230911	160500	2414705450	5010	5010	5010	5010	0
238	20230911	160400	2414705450	5010	5010	5010	5010	0
239	20230911	160300	2414705450	5010	5010	5010	5010	0
240	20230911	160200	2414705450	5010	5010	5010	5010	0
241	20230911	160100	2414705450	5010	5010	5010	5010	0
242	20230911	160000	2414705450	5010	5010	5010	5010	7449
243	20230911	155900	2414705450	5010	5010	5010	5010	0
244	20230911	155800	2414705450	5010	5010	5010	5010	0
245	20230911	155700	2414705450	5010	5010	5010	5010	0
246	20230911	155600	2414705450	5010	5010	5010	5010	0
247	20230911	155500	2414705450	5010	5010	5010	5010	0
248	20230911	155400	2414705450	5010	5010	5010	5010	0
249	20230911	155300	2414705450	5010	5010	5010	5010	0
250	20230911	155200	2414705450	5010	5010	5010	5010	0
251	20230911	155100	2414705450	5010	5010	5010	5010	0
252	20230911	155000	2414705450	5010	5010	5010	5010	0
253	20230911	154900	2414705450	5010	5010	5010	5010	0
254	20230911	154800	2414705450	5010	5010	5010	5010	0
255	20230911	154700	2414705450	5010	5010	5010	5010	0
256	20230911	154600	2414705450	5010	5010	5010	5010	0
257	20230911	154500	2414705450	5010	5010	5010	5010	0
258	20230911	154400	2414705450	5010	5010	5010	5010	0
259	20230911	154300	2414705450	5010	5010	5010	5010	0
260	20230911	154200	2414705450	5010	5010	5010	5010	0
261	20230911	154100	2414705450	5010	5010	5010	5010	0
262	20230911	154000	2414705450	5010	5010	5010	5010	0
263	20230911	153900	2414705450	5010	5010	5010	5010	0
264	20230911	153800	2414705450	5010	5010	5010	5010	0
265	20230911	153700	2414705450	5010	5010	5010	5010	0
266	20230911	153600	2414705450	5010	5010	5010	5010	0
267	20230911	153500	2414705450	5010	5010	5010	5010	0
268	20230911	153400	2414705450	5010	5010	5010	5010	0
269	20230911	153300	2414705450	5010	5010	5010	5010	0
270	20230911	153200	2414705450	5010	5010	5010	5010	0
271	20230911	153100	2414705450	5010	5010	5010	5010	0
272	20230911	153000	2414705450	5010	5010	5010	5010	14898
273	20230911	152900	2377385960	5010	5010	5010	5010	0
274	20230911	152800	2377385960	5010	5010	5010	5010	0
275	20230911	152700	2377385960	5010	5010	5010	5010	0
276	20230911	152600	2377385960	5010	5010	5010	5010	0
277	20230911	152500	2377385960	5010	5010	5010	5010	0
278	20230911	152400	2377385960	5010	5010	5010	5010	0
279	20230911	152300	2377385960	5010	5010	5010	5010	0
280	20230911	152200	2377385960	5010	5010	5010	5010	0
281	20230911	152100	2377385960	5010	5010	5010	5010	0
282	20230911	152000	2377385960	5010	5010	5010	5010	0
283	20230911	151900	2377385960	5010	5010	5010	5010	247
284	20230911	151800	2376148490	5020	4985	5020	4985	4
285	20230911	151700	2376128515	4985	5000	5020	4985	979
286	20230911	151600	2371235955	5020	5010	5020	5000	601
287	20230911	151500	2368225855	5010	5010	5020	5010	542
288	20230911	151400	2365510425	5020	5020	5020	5020	20
289	20230911	151300	2365410025	5020	5020	5020	5020	11
290	20230911	151200	2365354805	5020	5020	5020	5020	208
291	20230911	151100	2364310645	5020	5010	5020	5010	111
292	20230911	151000	2363753525	5020	5010	5020	5010	13
293	20230911	150900	2363688385	5020	5020	5020	5020	0
294	20230911	150800	2363688385	5020	5020	5020	5020	30
295	20230911	150700	2363537785	5020	5000	5020	4985	6729
296	20230911	150600	2329962805	4995	5020	5020	4995	2183
297	20230911	150500	2319050970	5020	5010	5020	5010	607
298	20230911	150400	2316007840	5020	5020	5020	5020	282
299	20230911	150300	2314592200	5020	5020	5020	5020	77
300	20230911	150200	2314205660	5020	5020	5020	5010	51
301	20230911	150100	2313949740	5020	5020	5020	5020	265
302	20230911	150000	2312619440	5020	5020	5020	5020	0
303	20230911	145900	2312619440	5020	5010	5020	5010	11
304	20230911	145800	2312564320	5020	5000	5020	5000	99
305	20230911	145700	2312069060	5020	4995	5020	4995	301
306	20230911	145600	2310565540	5020	5000	5020	5000	3182
307	20230911	145500	2294655460	5030	5030	5030	5030	1
308	20230911	145400	2294650430	5030	5030	5030	5000	1122
309	20230911	145300	2289023080	5040	5030	5040	5030	35
310	20230911	145200	2288847020	5030	5030	5030	5030	91
311	20230911	145100	2288389290	5030	5030	5030	5020	18
312	20230911	145000	2288298840	5040	5040	5040	5040	106
313	20230911	144900	2287764600	5040	5040	5040	5040	200
314	20230911	144800	2286756600	5030	5040	5040	5010	498
315	20230911	144700	2284254580	5040	5040	5040	5040	0
316	20230911	144600	2284254580	5040	5040	5040	5040	0
317	20230911	144500	2284254580	5040	5040	5040	5040	825
318	20230911	144400	2280096580	5040	5040	5040	5040	10
319	20230911	144300	2280046180	5040	5000	5040	5000	1280
320	20230911	144200	2273606180	5040	5040	5050	5040	1349
321	20230911	144100	2266799510	5040	4985	5050	4980	6512
322	20230911	144000	2234114275	4990	4985	4990	4985	685
323	20230911	143900	2230699525	4990	4995	4995	4985	1911
324	20230911	143800	2221167590	4995	4990	4995	4990	752
325	20230911	143700	2217415080	4990	4990	4995	4990	7162
326	20230911	143600	2181676690	4995	5000	5020	4990	9065
327	20230911	143500	2136368620	5000	5000	5000	5000	2241
328	20230911	143400	2125163620	5020	5000	5020	5000	118
329	20230911	143300	2124573600	5020	5010	5020	5000	2214
330	20230911	143200	2113502580	5030	5000	5030	5000	159
331	20230911	143100	2112707550	5000	5010	5020	5000	1869
332	20230911	143000	2103345250	5020	5030	5030	5010	1903
333	20230911	142900	2093795200	5030	5030	5030	5030	10
334	20230911	142800	2093744900	5020	5020	5020	5020	838
335	20230911	142700	2089538140	5020	5020	5020	5020	117
336	20230911	142600	2088950800	5010	5010	5010	5010	0
337	20230911	142500	2088950800	5010	5010	5010	5010	463
338	20230911	142400	2086631170	5020	5010	5020	5010	101
339	20230911	142300	2086125150	5020	5020	5020	5020	3
340	20230911	142200	2086110090	5000	5000	5000	5000	510
341	20230911	142100	2083560090	5010	5010	5010	5010	401
342	20230911	142000	2081551080	5000	5010	5010	5000	176
343	20230911	141900	2080669830	5020	5000	5020	5000	2096
344	20230911	141800	2070189810	5000	5010	5020	5000	962
345	20230911	141700	2065371720	5010	5010	5010	5010	0
346	20230911	141600	2065371720	5010	5010	5010	5010	12
347	20230911	141500	2065311600	5010	5030	5030	5010	578
348	20230911	141400	2062415620	5010	5010	5010	5010	114
349	20230911	141300	2061844480	5010	5010	5010	5010	228
350	20230911	141200	2060702200	5000	5010	5010	5000	3700
351	20230911	141100	2042195200	5010	5010	5010	5010	602
352	20230911	141000	2039179180	5010	5010	5010	5010	68
353	20230911	140900	2038838500	5010	5010	5010	5010	0
354	20230911	140800	2038838500	5010	5000	5010	5000	2395
355	20230911	140700	2026841910	5010	5010	5010	5010	180
356	20230911	140600	2025940110	5010	5010	5010	5000	601
357	20230911	140500	2022934160	5010	5010	5020	5010	1859
358	20230911	140400	2013614300	5010	5010	5020	5000	1883
359	20230911	140300	2004180280	5020	5030	5030	5020	3151
360	20230911	140200	1988358760	5040	5040	5040	5020	233
361	20230911	140100	1987188780	5040	5030	5040	5020	623
362	20230911	140000	1984059410	5040	5040	5040	5040	34
363	20230911	135900	1983888050	5040	5040	5040	5040	719
364	20230911	135800	1980264290	5040	5030	5040	5030	570
365	20230911	135700	1977391800	5020	5020	5030	5020	407
366	20230911	135600	1975348560	5020	5020	5020	5020	24
367	20230911	135500	1975228080	5030	5030	5030	5030	2
368	20230911	135400	1975218020	5020	5020	5020	5020	0
369	20230911	135300	1975218020	5020	5030	5030	5020	1784
370	20230911	135200	1966254240	5030	5030	5030	5030	1
371	20230911	135100	1966249210	5040	5040	5040	5040	15
372	20230911	135000	1966173610	5040	5040	5040	5040	10
373	20230911	134900	1966123210	5040	5030	5040	5030	126
374	20230911	134800	1965488260	5040	5040	5040	5040	11
375	20230911	134700	1965432820	5030	5030	5030	5030	203
376	20230911	134600	1964411730	5020	5030	5030	5020	170
377	20230911	134500	1963558130	5030	5030	5030	5030	296
378	20230911	134400	1962069250	5020	5020	5020	5020	0
379	20230911	134300	1962069250	5020	5020	5020	5020	5
380	20230911	134200	1962044150	5020	5020	5020	5020	73
381	20230911	134100	1961677690	5020	5020	5020	5020	40
382	20230911	134000	1961476890	5020	5020	5020	5010	33
383	20230911	133900	1961311260	5020	5020	5020	5020	10
384	20230911	133800	1961261060	5010	5010	5010	5010	919
385	20230911	133700	1956656870	5010	5010	5010	5010	100
386	20230911	133600	1956155870	5010	5010	5010	5010	2
387	20230911	133500	1956145850	5010	5010	5010	5010	660
388	20230911	133400	1952839250	5010	5020	5020	5010	472
389	20230911	133300	1950471810	5020	5020	5020	5020	208
390	20230911	133200	1949427650	5000	5000	5000	5000	1
391	20230911	133100	1949422650	5000	5010	5010	5000	673
392	20230911	133000	1946051640	5020	5020	5020	5020	26
393	20230911	132900	1945921120	5020	5020	5020	5020	15
394	20230911	132800	1945845820	5030	5030	5030	5030	4
395	20230911	132700	1945825700	5040	5030	5040	5000	13484
396	20230911	132600	1878279520	5040	5040	5040	5040	3
397	20230911	132500	1878264400	5040	5040	5050	5040	523
398	20230911	132400	1875628470	5050	5050	5050	5050	2
399	20230911	132300	1875618370	5050	5050	5050	5040	672
400	20230911	132200	1872227660	5050	5040	5050	5040	51
401	20230911	132100	1871970610	5050	5040	5050	5040	101
402	20230911	132000	1871461560	5050	5050	5050	5050	0
403	20230911	131900	1871461560	5050	5040	5050	5040	246
404	20230911	131800	1870219630	5030	5030	5030	5030	118
405	20230911	131700	1869626090	5030	5040	5040	5030	477
406	20230911	131600	1867222030	5040	5040	5040	5040	50
407	20230911	131500	1866970030	5030	5020	5030	5020	1122
408	20230911	131400	1861335540	5020	5020	5020	5020	1589
409	20230911	131300	1853358760	5020	5020	5020	5020	4
410	20230911	131200	1853338680	5020	5020	5020	5020	86
411	20230911	131100	1852906960	5010	5020	5020	5010	22
412	20230911	131000	1852796530	5020	5020	5020	5010	257
413	20230911	130900	1851506420	5010	5020	5020	5010	6744
414	20230911	130800	1817717980	5020	5020	5020	5020	676
415	20230911	130700	1814324460	5030	5030	5030	5020	467
416	20230911	130600	1811976950	5030	5030	5030	5030	503
417	20230911	130500	1809446860	5040	5040	5040	5040	291
418	20230911	130400	1807980220	5040	5020	5040	5020	351
419	20230911	130300	1806218180	5020	5020	5020	5020	0
420	20230911	130200	1806218180	5020	5020	5020	5020	640
421	20230911	130100	1803005380	5030	5020	5030	5020	425
422	20230911	130000	1800870810	5030	5030	5030	5030	15
423	20230911	125900	1800795360	5030	5020	5030	5020	2011
424	20230911	125800	1790700130	5020	5030	5030	5020	522
425	20230911	125700	1788079670	5020	5020	5020	5020	9
426	20230911	125600	1788034490	5030	5020	5030	5020	938
427	20230911	125500	1783325680	5020	5020	5020	5020	10
428	20230911	125400	1783275480	5020	5030	5030	5020	102
429	20230911	125300	1782763420	5030	5030	5030	5030	103
430	20230911	125200	1782245330	5030	5030	5030	5030	427
431	20230911	125100	1780097520	5020	5020	5020	5020	61
432	20230911	125000	1779791300	5030	5030	5030	5020	24
433	20230911	124900	1779670590	5030	5030	5030	5030	102
434	20230911	124800	1779157530	5030	5030	5040	5030	252
435	20230911	124700	1777888110	5040	5040	5040	5040	1
436	20230911	124600	1777883070	5030	5030	5030	5030	242
437	20230911	124500	1776665810	5030	5030	5030	5020	184
438	20230911	124400	1775741900	5030	5030	5030	5020	189
439	20230911	124300	1774792760	5030	5040	5040	5030	159
440	20230911	124200	1773992910	5040	5040	5040	5040	386
441	20230911	124100	1772047470	5050	5050	5050	5050	0
442	20230911	124000	1772047470	5050	5050	5050	5050	0
443	20230911	123900	1772047470	5050	5030	5050	5020	1722
444	20230911	123800	1763382690	5040	5040	5050	5040	24
445	20230911	123700	1763261720	5020	5040	5040	5020	15
446	20230911	123600	1763186320	5020	5020	5020	5020	5
447	20230911	123500	1763161220	5020	5020	5020	5020	0
448	20230911	123400	1763161220	5020	5050	5050	5020	85
449	20230911	123300	1762732120	5050	5030	5050	5030	28
450	20230911	123200	1762590780	5050	5050	5050	5050	200
451	20230911	123100	1761580780	5050	5030	5050	5030	315
452	20230911	123000	1759991270	5030	5020	5030	5020	541
453	20230911	122900	1757270440	5020	5020	5030	5020	1626
454	20230911	122800	1749107870	5030	5030	5030	5030	38
455	20230911	122700	1748916730	5040	5030	5040	5030	902
456	20230911	122600	1744370660	5030	5050	5050	5030	2670
457	20230911	122500	1730939240	5050	5050	5050	5050	1
458	20230911	122400	1730934190	5030	5030	5030	5030	0
459	20230911	122300	1730934190	5030	5030	5030	5030	0
460	20230911	122200	1730934190	5030	5030	5030	5030	65
461	20230911	122100	1730607240	5030	5030	5030	5030	101
462	20230911	122000	1730099210	5030	5030	5030	5030	0
463	20230911	121900	1730099210	5030	5030	5030	5030	433
464	20230911	121800	1727921220	5030	5050	5050	5030	1708
465	20230911	121700	1719329820	5030	5030	5030	5030	156
466	20230911	121600	1718545140	5030	5030	5030	5030	243
467	20230911	121500	1717322850	5030	5040	5040	5030	96
468	20230911	121400	1716839510	5040	5040	5040	5040	0
469	20230911	121300	1716839510	5040	5040	5050	5040	131
470	20230911	121200	1716179160	5040	5040	5040	5040	683
471	20230911	121100	1712736840	5040	5040	5040	5040	300
472	20230911	121000	1711224840	5040	5040	5040	5040	1301
473	20230911	120900	1704667800	5040	5060	5060	5040	60
474	20230911	120800	1704365000	5060	5060	5060	5060	0
475	20230911	120700	1704365000	5060	5050	5060	5050	350
476	20230911	120600	1702595580	5040	5040	5040	5040	353
477	20230911	120500	1700816460	5050	5050	5050	5050	75
478	20230911	120400	1700437710	5050	5050	5050	5050	30
479	20230911	120300	1700286210	5050	5050	5050	5050	50
480	20230911	120200	1700033710	5050	5050	5050	5050	229
481	20230911	120100	1698877260	5050	5050	5060	5050	1041
482	20230911	120000	1693620200	5050	5050	5050	5050	0
483	20230911	115900	1693620200	5050	5060	5060	5050	262
484	20230911	115800	1692294490	5060	5050	5060	5050	653
485	20230911	115700	1688996830	5060	5050	5060	5050	170
486	20230911	115600	1688138270	5050	5050	5050	5050	482
487	20230911	115500	1685704170	5040	5040	5040	5040	80
488	20230911	115400	1685300970	5040	5050	5050	5040	441
489	20230911	115300	1683076920	5050	5060	5060	5050	169
490	20230911	115200	1682223460	5050	5050	5050	5050	130
491	20230911	115100	1681566960	5050	5050	5060	5050	775
492	20230911	115000	1677652040	5050	5050	5050	5050	49
493	20230911	114900	1677404590	5050	5050	5050	5050	134
494	20230911	114800	1676727890	5050	5050	5050	5050	31
495	20230911	114700	1676571340	5050	5050	5060	5050	230
496	20230911	114600	1675409640	5060	5060	5060	5060	49
497	20230911	114500	1675161700	5060	5060	5060	5060	0
498	20230911	114400	1675161700	5060	5060	5060	5060	0
499	20230911	114300	1675161700	5060	5060	5060	5060	0
500	20230911	114200	1675161700	5060	5060	5060	5060	243
501	20230911	114100	1673932120	5020	5050	5050	5020	4084
502	20230911	114000	1653382020	5060	5060	5060	5060	20
503	20230911	113900	1653280820	5050	5060	5060	5050	58
504	20230911	113800	1652987840	5060	5060	5060	5060	350
505	20230911	113700	1651216840	5050	5070	5070	5050	297
506	20230911	113600	1649713770	5070	5070	5070	5060	202
507	20230911	113500	1648691630	5060	5060	5060	5060	76
508	20230911	113400	1648307070	5030	5060	5060	5030	2579
509	20230911	113300	1635308250	5070	5060	5070	5060	448
510	20230911	113200	1633038740	5070	5070	5070	5070	331
511	20230911	113100	1631360570	5060	5060	5060	5060	21
512	20230911	113000	1631254310	5060	5060	5060	5060	505
513	20230911	112900	1628699010	5060	5060	5060	5060	22
514	20230911	112800	1628587690	5060	5040	5060	5040	744
515	20230911	112700	1624833770	5050	5040	5050	5040	107
516	20230911	112600	1624294440	5040	5040	5040	5040	304
517	20230911	112500	1622762280	5040	5040	5040	5040	50
518	20230911	112400	1622510280	5050	5050	5060	5050	494
519	20230911	112300	1620015190	5040	5040	5040	5040	524
520	20230911	112200	1617374230	5040	5040	5040	5040	402
521	20230911	112100	1615348150	5030	5030	5030	5030	410
522	20230911	112000	1613285850	5030	5030	5030	5030	681
523	20230911	111900	1609860420	5030	5030	5030	5030	144
524	20230911	111800	1609136100	5030	5030	5030	5030	215
525	20230911	111700	1608054650	5020	5030	5030	5020	903
526	20230911	111600	1603518090	5030	5020	5030	5020	470
527	20230911	111500	1601156660	5030	5020	5030	5020	564
528	20230911	111400	1598320740	5020	5020	5020	5020	127
529	20230911	111300	1597683200	5020	5020	5020	5020	440
530	20230911	111200	1595474400	5030	5030	5030	5030	0
531	20230911	111100	1595474400	5030	5030	5030	5030	13
532	20230911	111000	1595409010	5030	5030	5030	5030	50
533	20230911	110900	1595157510	5020	5020	5020	5020	0
534	20230911	110800	1595157510	5020	5020	5020	5020	68
535	20230911	110700	1594816150	5020	5020	5020	5020	131
536	20230911	110600	1594158530	5010	5000	5010	5000	248
537	20230911	110500	1592916250	5000	5010	5020	5000	2885
538	20230911	110400	1578463280	5010	5020	5020	5010	210
539	20230911	110300	1577409180	5020	5010	5020	5010	1373
540	20230911	110200	1570530270	5010	5020	5020	5010	1290
541	20230911	110100	1564065430	5010	5020	5020	5010	665
542	20230911	110000	1560732700	5010	5020	5030	5010	213
543	20230911	105900	1559663550	5010	5020	5020	5010	2503
544	20230911	105800	1547115180	5020	5020	5020	5020	1100
545	20230911	105700	1541593180	5020	5030	5030	5020	252
546	20230911	105600	1540325730	5030	5030	5030	5030	169
547	20230911	105500	1539475660	5020	5030	5030	5020	103
548	20230911	105400	1538957610	5020	5020	5020	5020	406
549	20230911	105300	1536919490	5020	5020	5030	5020	1276
550	20230911	105200	1530511970	5030	5020	5030	5020	1018
551	20230911	105100	1525401430	5030	5030	5030	5030	0
552	20230911	105000	1525401430	5030	5030	5030	5030	145
553	20230911	104900	1524672080	5030	5040	5040	5030	601
554	20230911	104800	1521648650	5030	5040	5040	5030	267
555	20230911	104700	1520303970	5040	5040	5040	5030	290
556	20230911	104600	1518842870	5040	5030	5040	5020	1001
557	20230911	104500	1513817630	5040	5020	5040	5020	123
558	20230911	104400	1513198960	5020	5020	5020	5020	64
559	20230911	104300	1512877680	5030	5020	5030	5020	141
560	20230911	104200	1512169850	5020	5030	5030	5020	223
561	20230911	104100	1511048600	5030	5030	5030	5030	2028
562	20230911	104000	1500847760	5040	5040	5040	5040	286
563	20230911	103900	1499406320	5040	5040	5040	5040	269
564	20230911	103800	1498050560	5040	5040	5040	5040	0
565	20230911	103700	1498050560	5040	5040	5040	5040	6
566	20230911	103600	1498020320	5040	5040	5040	5040	39
567	20230911	103500	1497823760	5030	5030	5030	5030	1118
568	20230911	103400	1492200220	5030	5030	5030	5030	108
569	20230911	103300	1491656980	5050	5050	5050	5050	10
570	20230911	103200	1491606480	5030	5030	5030	5030	1
571	20230911	103100	1491601450	5020	5020	5020	5020	477
572	20230911	103000	1489206910	5050	5050	5050	5050	515
573	20230911	102900	1486606160	5050	5030	5050	5020	2829
574	20230911	102800	1472387620	5030	5050	5050	5030	1752
575	20230911	102700	1463567680	5050	5030	5050	5030	37
576	20230911	102600	1463381450	5040	5040	5040	5030	284
577	20230911	102500	1461950680	5040	5040	5040	5030	908
578	20230911	102400	1457374670	5040	5030	5040	5030	65
579	20230911	102300	1457047120	5030	5030	5030	5030	1653
580	20230911	102200	1448732530	5040	5040	5040	5040	905
581	20230911	102100	1444171330	5030	5040	5040	5030	219
582	20230911	102000	1443068760	5040	5040	5040	5040	133
583	20230911	101900	1442398440	5040	5040	5040	5040	1
584	20230911	101800	1442393400	5030	5040	5040	5030	2305
585	20230911	101700	1430791480	5040	5050	5050	5040	1327
586	20230911	101600	1424099490	5050	5050	5060	5050	576
587	20230911	101500	1421190680	5050	5050	5050	5050	206
588	20230911	101400	1420150380	5050	5050	5070	5050	1140
589	20230911	101300	1414374080	5060	5060	5060	5060	61
590	20230911	101200	1414065420	5070	5050	5070	5040	343
591	20230911	101100	1412335140	5050	5050	5050	5050	116
592	20230911	101000	1411749340	5050	5050	5050	5050	834
593	20230911	100900	1407537640	5040	5040	5050	5030	5833
594	20230911	100800	1378181400	5050	5050	5050	5050	260
595	20230911	100700	1376868400	5050	5040	5050	5040	2225
596	20230911	100600	1365654360	5040	5040	5040	5040	730
597	20230911	100500	1361975160	5050	5050	5060	5050	107
598	20230911	100400	1361433790	5030	5050	5050	5030	652
599	20230911	100300	1358149370	5040	5040	5040	5030	1409
600	20230911	100200	1351048020	5040	5040	5040	5030	1101
601	20230911	100100	1345499880	5030	5030	5100	5030	3331
602	20230911	100000	1328650650	5030	5030	5030	5030	501
603	20230911	095900	1326130620	5030	5030	5030	5020	2919
604	20230911	095800	1311468400	5030	5030	5030	5020	508
605	20230911	095700	1308913170	5030	5040	5040	5030	316
606	20230911	095600	1307323680	5020	5020	5020	5020	0
607	20230911	095500	1307323680	5020	5070	5070	5020	6052
608	20230911	095400	1276925520	5100	5090	5100	5090	359
609	20230911	095300	1275095590	5120	5050	5160	5050	3279
610	20230911	095200	1258317630	5050	5040	5050	5010	4367
611	20230911	095100	1236354930	5040	5020	5040	5010	1625
612	20230911	095000	1228194910	5020	5020	5040	5020	3935
613	20230911	094900	1208438440	5020	5020	5020	5020	1753
614	20230911	094800	1199638380	5020	5050	5050	5020	1425
615	20230911	094700	1192477510	5050	5040	5050	5020	1196
616	20230911	094600	1186455670	5040	5030	5040	5020	1237
617	20230911	094500	1180239450	5030	5040	5040	5030	1936
618	20230911	094400	1170489480	5040	5050	5050	5040	2451
619	20230911	094300	1158124890	5050	5060	5060	5050	1807
620	20230911	094200	1148999420	5060	5060	5070	5060	242
621	20230911	094100	1147774880	5060	5060	5060	5050	638
622	20230911	094000	1144546700	5060	5060	5070	5050	1649
623	20230911	093900	1136203240	5070	5080	5080	5070	1097
624	20230911	093800	1130641350	5070	5070	5070	5070	417
625	20230911	093700	1128527160	5070	5070	5070	5070	21
626	20230911	093600	1128420690	5060	5060	5060	5060	173
627	20230911	093500	1127545310	5060	5060	5070	5050	216
628	20230911	093400	1126452790	5060	5050	5060	5050	665
629	20230911	093300	1123093080	5070	5050	5070	5050	375
630	20230911	093200	1121192030	5060	5050	5060	5050	1482
631	20230911	093100	1113702250	5050	5040	5050	5040	479
632	20230911	093000	1111287090	5040	5070	5070	5040	267
633	20230911	092900	1109941350	5070	5030	5080	5010	6299
634	20230911	092800	1078236450	5030	5040	5040	5030	800
635	20230911	092700	1074209590	5050	5040	5050	5040	1100
636	20230911	092600	1068656040	5040	5060	5060	5040	2828
637	20230911	092500	1054398200	5040	5040	5060	5040	1793
638	20230911	092400	1045360220	5040	5040	5040	5030	3201
639	20230911	092300	1029250000	5040	5050	5060	5040	6240
640	20230911	092200	997756840	5060	5080	5090	5060	8626
641	20230911	092100	954003640	5090	5080	5100	5080	150
642	20230911	092000	953239910	5100	5100	5100	5080	1289
643	20230911	091900	946684070	5100	5130	5130	5100	664
644	20230911	091800	943282710	5130	5100	5130	5100	2339
645	20230911	091700	931311510	5080	5080	5110	5080	1603
646	20230911	091600	923145480	5080	5070	5080	5060	3038
647	20230911	091500	907751910	5080	5070	5090	5060	1676
648	20230911	091400	899262390	5080	5080	5100	5060	2332
649	20230911	091300	887419670	5100	5070	5100	5070	1878
650	20230911	091200	877875920	5070	5060	5080	5060	1406
651	20230911	091100	870751360	5070	5080	5080	5050	7375
652	20230911	091000	833413050	5060	5110	5110	5060	4543
653	20230911	090900	810327590	5050	5060	5120	5020	13763
654	20230911	090800	740643130	5060	5100	5120	5050	8513
655	20230911	090700	697408190	5100	5140	5150	5100	3420
656	20230911	090600	679892810	5170	5120	5170	5100	8459
657	20230911	090500	636519030	5120	5100	5140	5080	6971
658	20230911	090400	600892870	5100	5110	5170	5070	18562
659	20230911	090300	505974480	5110	5000	5110	5000	38451
660	20230911	090200	313000710	4960	4960	4960	4960	0
661	20230911	090100	313000710	4960	5380	5380	4960	18772
662	20230911	090000	214909300	5310	5380	5390	5310	39823