KissMeData/100790/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194700	314792190	4985	4985	4985	4985	4247
3	20230913	194600	314792190	4985	4985	4985	4985	0
4	20230913	194500	314792190	4985	4985	4985	4985	0
5	20230913	194400	314792190	4985	4985	4985	4985	0
6	20230913	194300	314792190	4985	4985	4985	4985	0
7	20230913	194200	314792190	4985	4985	4985	4985	0
8	20230913	194100	314792190	4985	4985	4985	4985	0
9	20230913	194000	314792190	4985	4985	4985	4985	0
10	20230913	193900	314792190	4985	4985	4985	4985	0
11	20230913	193800	314792190	4985	4985	4985	4985	0
12	20230913	193700	314792190	4985	4985	4985	4985	0
13	20230913	193600	314792190	4985	4985	4985	4985	0
14	20230913	193500	314792190	4985	4985	4985	4985	0
15	20230913	193400	314792190	4985	4985	4985	4985	0
16	20230913	193300	314792190	4985	4985	4985	4985	0
17	20230913	193200	314792190	4985	4985	4985	4985	0
18	20230913	193100	314792190	4985	4985	4985	4985	0
19	20230913	193000	314792190	4985	4985	4985	4985	0
20	20230913	192900	314792190	4985	4985	4985	4985	0
21	20230913	192800	314792190	4985	4985	4985	4985	0
22	20230913	192700	314792190	4985	4985	4985	4985	0
23	20230913	192600	314792190	4985	4985	4985	4985	0
24	20230913	192500	314792190	4985	4985	4985	4985	0
25	20230913	192400	314792190	4985	4985	4985	4985	0
26	20230913	192300	314792190	4985	4985	4985	4985	0
27	20230913	192200	314792190	4985	4985	4985	4985	0
28	20230913	192100	314792190	4985	4985	4985	4985	0
29	20230913	192000	314792190	4985	4985	4985	4985	0
30	20230913	191900	314792190	4985	4985	4985	4985	0
31	20230913	191800	314792190	4985	4985	4985	4985	0
32	20230913	191700	314792190	4985	4985	4985	4985	4247
33	20230913	191600	314792190	4985	4985	4985	4985	0
34	20230913	191500	314792190	4985	4985	4985	4985	0
35	20230913	191400	314792190	4985	4985	4985	4985	0
36	20230913	191300	314792190	4985	4985	4985	4985	0
37	20230913	191200	314792190	4985	4985	4985	4985	0
38	20230913	191100	314792190	4985	4985	4985	4985	0
39	20230913	191000	314792190	4985	4985	4985	4985	0
40	20230913	190900	314792190	4985	4985	4985	4985	0
41	20230913	190800	314792190	4985	4985	4985	4985	0
42	20230913	190700	314792190	4985	4985	4985	4985	0
43	20230913	190600	314792190	4985	4985	4985	4985	0
44	20230913	190500	314792190	4985	4985	4985	4985	0
45	20230913	190400	314792190	4985	4985	4985	4985	0
46	20230913	190300	314792190	4985	4985	4985	4985	0
47	20230913	190200	314792190	4985	4985	4985	4985	0
48	20230913	190100	314792190	4985	4985	4985	4985	0
49	20230913	190000	314792190	4985	4985	4985	4985	0
50	20230913	185900	314792190	4985	4985	4985	4985	0
51	20230913	185800	314792190	4985	4985	4985	4985	0
52	20230913	185700	314792190	4985	4985	4985	4985	0
53	20230913	185600	314792190	4985	4985	4985	4985	0
54	20230913	185500	314792190	4985	4985	4985	4985	0
55	20230913	185400	314792190	4985	4985	4985	4985	0
56	20230913	185300	314792190	4985	4985	4985	4985	0
57	20230913	185200	314792190	4985	4985	4985	4985	0
58	20230913	185100	314792190	4985	4985	4985	4985	0
59	20230913	185000	314792190	4985	4985	4985	4985	0
60	20230913	184900	314792190	4985	4985	4985	4985	0
61	20230913	184800	314792190	4985	4985	4985	4985	0
62	20230913	184700	314792190	4985	4985	4985	4985	4247
63	20230913	184600	314792190	4985	4985	4985	4985	0
64	20230913	184500	314792190	4985	4985	4985	4985	0
65	20230913	184400	314792190	4985	4985	4985	4985	0
66	20230913	184300	314792190	4985	4985	4985	4985	0
67	20230913	184200	314792190	4985	4985	4985	4985	0
68	20230913	184100	314792190	4985	4985	4985	4985	0
69	20230913	184000	314792190	4985	4985	4985	4985	0
70	20230913	183900	314792190	4985	4985	4985	4985	0
71	20230913	183800	314792190	4985	4985	4985	4985	0
72	20230913	183700	314792190	4985	4985	4985	4985	0
73	20230913	183600	314792190	4985	4985	4985	4985	0
74	20230913	183500	314792190	4985	4985	4985	4985	0
75	20230913	183400	314792190	4985	4985	4985	4985	0
76	20230913	183300	314792190	4985	4985	4985	4985	0
77	20230913	183200	314792190	4985	4985	4985	4985	0
78	20230913	183100	314792190	4985	4985	4985	4985	0
79	20230913	183000	314792190	4985	4985	4985	4985	0
80	20230913	182900	314792190	4985	4985	4985	4985	0
81	20230913	182800	314792190	4985	4985	4985	4985	0
82	20230913	182700	314792190	4985	4985	4985	4985	0
83	20230913	182600	314792190	4985	4985	4985	4985	0
84	20230913	182500	314792190	4985	4985	4985	4985	0
85	20230913	182400	314792190	4985	4985	4985	4985	0
86	20230913	182300	314792190	4985	4985	4985	4985	0
87	20230913	182200	314792190	4985	4985	4985	4985	0
88	20230913	182100	314792190	4985	4985	4985	4985	0
89	20230913	182000	314792190	4985	4985	4985	4985	0
90	20230913	181900	314792190	4985	4985	4985	4985	0
91	20230913	181800	314792190	4985	4985	4985	4985	0
92	20230913	181700	314792190	4985	4985	4985	4985	4247
93	20230913	181600	314792190	4985	4985	4985	4985	0
94	20230913	181500	314792190	4985	4985	4985	4985	0
95	20230913	181400	314792190	4985	4985	4985	4985	0
96	20230913	181300	314792190	4985	4985	4985	4985	0
97	20230913	181200	314792190	4985	4985	4985	4985	0
98	20230913	181100	314792190	4985	4985	4985	4985	0
99	20230913	181000	314792190	4985	4985	4985	4985	0
100	20230913	180900	314792190	4985	4985	4985	4985	0
101	20230913	180800	314792190	4985	4985	4985	4985	0
102	20230913	180700	314792190	4985	4985	4985	4985	0
103	20230913	180600	314792190	4985	4985	4985	4985	0
104	20230913	180500	314792190	4985	4985	4985	4985	0
105	20230913	180400	314792190	4985	4985	4985	4985	0
106	20230913	180300	314792190	4985	4985	4985	4985	0
107	20230913	180200	314792190	4985	4985	4985	4985	0
108	20230913	180100	314792190	4985	4985	4985	4985	0
109	20230913	180000	314792190	4985	4985	4985	4985	0
110	20230913	175900	314792190	4985	4985	4985	4985	0
111	20230913	175800	314792190	4985	4985	4985	4985	0
112	20230913	175700	314792190	4985	4985	4985	4985	0
113	20230913	175600	314792190	4985	4985	4985	4985	0
114	20230913	175500	314792190	4985	4985	4985	4985	0
115	20230913	175400	314792190	4985	4985	4985	4985	0
116	20230913	175300	314792190	4985	4985	4985	4985	0
117	20230913	175200	314792190	4985	4985	4985	4985	0
118	20230913	175100	314792190	4985	4985	4985	4985	0
119	20230913	175000	314792190	4985	4985	4985	4985	0
120	20230913	174900	314792190	4985	4985	4985	4985	0
121	20230913	174800	314792190	4985	4985	4985	4985	0
122	20230913	174700	314792190	4985	4985	4985	4985	4247
123	20230913	174600	314792190	4985	4985	4985	4985	0
124	20230913	174500	314792190	4985	4985	4985	4985	0
125	20230913	174400	314792190	4985	4985	4985	4985	0
126	20230913	174300	314792190	4985	4985	4985	4985	0
127	20230913	174200	314792190	4985	4985	4985	4985	0
128	20230913	174100	314792190	4985	4985	4985	4985	0
129	20230913	174000	314792190	4985	4985	4985	4985	0
130	20230913	173900	314792190	4985	4985	4985	4985	0
131	20230913	173800	314792190	4985	4985	4985	4985	0
132	20230913	173700	314792190	4985	4985	4985	4985	0
133	20230913	173600	314792190	4985	4985	4985	4985	0
134	20230913	173500	314792190	4985	4985	4985	4985	0
135	20230913	173400	314792190	4985	4985	4985	4985	0
136	20230913	173300	314792190	4985	4985	4985	4985	0
137	20230913	173200	314792190	4985	4985	4985	4985	0
138	20230913	173100	314792190	4985	4985	4985	4985	0
139	20230913	173000	314792190	4985	4985	4985	4985	0
140	20230913	172900	314792190	4985	4985	4985	4985	0
141	20230913	172800	314792190	4985	4985	4985	4985	0
142	20230913	172700	314792190	4985	4985	4985	4985	0
143	20230913	172600	314792190	4985	4985	4985	4985	0
144	20230913	172500	314792190	4985	4985	4985	4985	0
145	20230913	172400	314792190	4985	4985	4985	4985	0
146	20230913	172300	314792190	4985	4985	4985	4985	0
147	20230913	172200	314792190	4985	4985	4985	4985	0
148	20230913	172100	314792190	4985	4985	4985	4985	0
149	20230913	172000	314792190	4985	4985	4985	4985	0
150	20230913	171900	314792190	4985	4985	4985	4985	0
151	20230913	171800	314792190	4985	4985	4985	4985	0
152	20230913	171700	314792190	4985	4985	4985	4985	4247
153	20230913	171600	314792190	4985	4985	4985	4985	0
154	20230913	171500	314792190	4985	4985	4985	4985	0
155	20230913	171400	314792190	4985	4985	4985	4985	0
156	20230913	171300	314792190	4985	4985	4985	4985	0
157	20230913	171200	314792190	4985	4985	4985	4985	0
158	20230913	171100	314792190	4985	4985	4985	4985	0
159	20230913	171000	314792190	4985	4985	4985	4985	0
160	20230913	170900	314792190	4985	4985	4985	4985	0
161	20230913	170800	314792190	4985	4985	4985	4985	0
162	20230913	170700	314792190	4985	4985	4985	4985	0
163	20230913	170600	314792190	4985	4985	4985	4985	0
164	20230913	170500	314792190	4985	4985	4985	4985	0
165	20230913	170400	314792190	4985	4985	4985	4985	0
166	20230913	170300	314792190	4985	4985	4985	4985	0
167	20230913	170200	314792190	4985	4985	4985	4985	0
168	20230913	170100	314792190	4985	4985	4985	4985	0
169	20230913	170000	314792190	4985	4985	4985	4985	0
170	20230913	165900	314792190	4985	4985	4985	4985	0
171	20230913	165800	314792190	4985	4985	4985	4985	0
172	20230913	165700	314792190	4985	4985	4985	4985	0
173	20230913	165600	314792190	4985	4985	4985	4985	0
174	20230913	165500	314792190	4985	4985	4985	4985	0
175	20230913	165400	314792190	4985	4985	4985	4985	0
176	20230913	165300	314792190	4985	4985	4985	4985	0
177	20230913	165200	314792190	4985	4985	4985	4985	0
178	20230913	165100	314792190	4985	4985	4985	4985	0
179	20230913	165000	314792190	4985	4985	4985	4985	0
180	20230913	164900	314792190	4985	4985	4985	4985	0
181	20230913	164800	314792190	4985	4985	4985	4985	0
182	20230913	164700	314792190	4985	4985	4985	4985	4247
183	20230913	164600	314792190	4985	4985	4985	4985	0
184	20230913	164500	314792190	4985	4985	4985	4985	0
185	20230913	164400	314792190	4985	4985	4985	4985	0
186	20230913	164300	314792190	4985	4985	4985	4985	0
187	20230913	164200	314792190	4985	4985	4985	4985	0
188	20230913	164100	314792190	4985	4985	4985	4985	0
189	20230913	164000	314792190	4985	4985	4985	4985	0
190	20230913	163900	314792190	4985	4985	4985	4985	0
191	20230913	163800	314792190	4985	4985	4985	4985	0
192	20230913	163700	314792190	4985	4985	4985	4985	0
193	20230913	163600	314792190	4985	4985	4985	4985	0
194	20230913	163500	314792190	4985	4985	4985	4985	0
195	20230913	163400	314792190	4985	4985	4985	4985	0
196	20230913	163300	314792190	4985	4985	4985	4985	0
197	20230913	163200	314792190	4985	4985	4985	4985	0
198	20230913	163100	314792190	4985	4985	4985	4985	0
199	20230913	163000	314792190	4985	4985	4985	4985	0
200	20230913	162900	314792190	4985	4985	4985	4985	0
201	20230913	162800	314792190	4985	4985	4985	4985	0
202	20230913	162700	314792190	4985	4985	4985	4985	0
203	20230913	162600	314792190	4985	4985	4985	4985	0
204	20230913	162500	314792190	4985	4985	4985	4985	0
205	20230913	162400	314792190	4985	4985	4985	4985	0
206	20230913	162300	314792190	4985	4985	4985	4985	0
207	20230913	162200	314792190	4985	4985	4985	4985	0
208	20230913	162100	314792190	4985	4985	4985	4985	0
209	20230913	162000	314792190	4985	4985	4985	4985	0
210	20230913	161900	314792190	4985	4985	4985	4985	0
211	20230913	161800	314792190	4985	4985	4985	4985	0
212	20230913	161700	314792190	4985	4985	4985	4985	4247
213	20230913	161600	314792190	4985	4985	4985	4985	0
214	20230913	161500	314792190	4985	4985	4985	4985	0
215	20230913	161400	314792190	4985	4985	4985	4985	0
216	20230913	161300	314792190	4985	4985	4985	4985	0
217	20230913	161200	314792190	4985	4985	4985	4985	0
218	20230913	161100	314792190	4985	4985	4985	4985	0
219	20230913	161000	314792190	4985	4985	4985	4985	0
220	20230913	160900	314792190	4985	4985	4985	4985	0
221	20230913	160800	314792190	4985	4985	4985	4985	0
222	20230913	160700	314792190	4985	4985	4985	4985	0
223	20230913	160600	314792190	4985	4985	4985	4985	0
224	20230913	160500	314792190	4985	4985	4985	4985	0
225	20230913	160400	314792190	4985	4985	4985	4985	0
226	20230913	160300	314792190	4985	4985	4985	4985	0
227	20230913	160200	314792190	4985	4985	4985	4985	0
228	20230913	160100	314792190	4985	4985	4985	4985	0
229	20230913	160000	314792190	4985	4985	4985	4985	0
230	20230913	155900	314792190	4985	4985	4985	4985	0
231	20230913	155800	314792190	4985	4985	4985	4985	0
232	20230913	155700	314792190	4985	4985	4985	4985	0
233	20230913	155600	314792190	4985	4985	4985	4985	0
234	20230913	155500	314792190	4985	4985	4985	4985	0
235	20230913	155400	314792190	4985	4985	4985	4985	0
236	20230913	155300	314792190	4985	4985	4985	4985	0
237	20230913	155200	314792190	4985	4985	4985	4985	0
238	20230913	155100	314792190	4985	4985	4985	4985	0
239	20230913	155000	314792190	4985	4985	4985	4985	0
240	20230913	154900	314792190	4985	4985	4985	4985	0
241	20230913	154800	314792190	4985	4985	4985	4985	0
242	20230913	154700	314792190	4985	4985	4985	4985	4247
243	20230913	154600	314792190	4985	4985	4985	4985	0
244	20230913	154500	314792190	4985	4985	4985	4985	0
245	20230913	154400	314792190	4985	4985	4985	4985	0
246	20230913	154300	314792190	4985	4985	4985	4985	0
247	20230913	154200	314792190	4985	4985	4985	4985	0
248	20230913	154100	314792190	4985	4985	4985	4985	0
249	20230913	154000	314792190	4985	4985	4985	4985	0
250	20230913	153900	314792190	4985	4985	4985	4985	0
251	20230913	153800	314792190	4985	4985	4985	4985	0
252	20230913	153700	314792190	4985	4985	4985	4985	0
253	20230913	153600	314792190	4985	4985	4985	4985	0
254	20230913	153500	314792190	4985	4985	4985	4985	0
255	20230913	153400	314792190	4985	4985	4985	4985	0
256	20230913	153300	314792190	4985	4985	4985	4985	0
257	20230913	153200	314792190	4985	4985	4985	4985	0
258	20230913	153100	314792190	4985	4985	4985	4985	0
259	20230913	153000	314792190	4985	4985	4985	4985	4247
260	20230913	152900	293620895	4990	4990	4990	4990	0
261	20230913	152800	293620895	4990	4990	4990	4990	0
262	20230913	152700	293620895	4990	4990	4990	4990	0
263	20230913	152600	293620895	4990	4990	4990	4990	0
264	20230913	152500	293620895	4990	4990	4990	4990	0
265	20230913	152400	293620895	4990	4990	4990	4990	0
266	20230913	152300	293620895	4990	4990	4990	4990	0
267	20230913	152200	293620895	4990	4990	4990	4990	0
268	20230913	152100	293620895	4990	4990	4990	4990	0
269	20230913	152000	293620895	4990	4990	4990	4990	0
270	20230913	151900	293620895	4990	4990	4990	4980	1711
271	20230913	151800	285099805	4990	4990	4990	4990	3
272	20230913	151700	285084835	4990	4990	4990	4990	24
273	20230913	151600	284965075	4990	4990	4990	4990	3
274	20230913	151500	284950105	4990	4990	4990	4990	3
275	20230913	151400	284935135	4990	4990	4990	4990	6
276	20230913	151300	284905195	4990	4985	4990	4985	4
277	20230913	151200	284885240	4985	4995	4995	4985	329
278	20230913	151100	283244100	4995	4995	4995	4995	3
279	20230913	151000	283229115	4990	4995	4995	4990	128
280	20230913	150900	282590210	4990	4990	4990	4990	0
281	20230913	150800	282590210	4990	4990	4990	4990	0
282	20230913	150700	282590210	4990	4990	4990	4990	0
283	20230913	150600	282590210	4990	4990	4990	4990	20
284	20230913	150500	282490410	4985	4985	4985	4985	0
285	20230913	150400	282490410	4985	4985	4985	4985	0
286	20230913	150300	282490410	4985	4985	4985	4985	0
287	20230913	150200	282490410	4985	4990	4990	4985	45
288	20230913	150100	282266070	4995	4995	4995	4995	0
289	20230913	150000	282266070	4995	4995	4995	4995	4
290	20230913	145900	282246090	4995	4995	4995	4995	0
291	20230913	145800	282246090	4995	4995	4995	4995	0
292	20230913	145700	282246090	4995	4995	4995	4995	0
293	20230913	145600	282246090	4995	4995	4995	4995	0
294	20230913	145500	282246090	4995	4995	4995	4995	0
295	20230913	145400	282246090	4995	4995	4995	4995	1
296	20230913	145300	282241095	4990	4990	4990	4990	0
297	20230913	145200	282241095	4990	4990	4990	4990	59
298	20230913	145100	281946685	4990	4990	4990	4990	0
299	20230913	145000	281946685	4990	4990	4990	4990	0
300	20230913	144900	281946685	4990	4990	4990	4990	0
301	20230913	144800	281946685	4990	4990	4990	4990	0
302	20230913	144700	281946685	4990	4990	4990	4990	0
303	20230913	144600	281946685	4990	4990	4990	4990	20
304	20230913	144500	281846885	4990	4990	4990	4990	0
305	20230913	144400	281846885	4990	4990	4990	4990	0
306	20230913	144300	281846885	4990	4990	4990	4990	0
307	20230913	144200	281846885	4990	4990	4990	4990	0
308	20230913	144100	281846885	4990	4990	4990	4990	5
309	20230913	144000	281821935	4990	4990	4990	4990	0
310	20230913	143900	281821935	4990	4985	4990	4985	130
311	20230913	143800	281173285	4990	4990	4990	4990	0
312	20230913	143700	281173285	4990	4990	4990	4990	0
313	20230913	143600	281173285	4990	4990	4990	4990	0
314	20230913	143500	281173285	4990	4990	4990	4990	0
315	20230913	143400	281173285	4990	4990	4990	4990	0
316	20230913	143300	281173285	4990	4990	4990	4990	0
317	20230913	143200	281173285	4990	4990	4990	4990	0
318	20230913	143100	281173285	4990	4990	4990	4990	0
319	20230913	143000	281173285	4990	4990	4990	4990	0
320	20230913	142900	281173285	4990	4990	4990	4990	0
321	20230913	142800	281173285	4990	4990	4990	4990	0
322	20230913	142700	281173285	4990	4990	4990	4990	0
323	20230913	142600	281173285	4990	4990	4990	4990	35
324	20230913	142500	280998635	4990	4990	4990	4990	0
325	20230913	142400	280998635	4990	4990	4990	4990	0
326	20230913	142300	280998635	4990	4990	4990	4990	0
327	20230913	142200	280998635	4990	4990	4990	4990	0
328	20230913	142100	280998635	4990	4990	4990	4990	0
329	20230913	142000	280998635	4990	4990	4990	4990	0
330	20230913	141900	280998635	4990	4990	4990	4990	1
331	20230913	141800	280993645	4980	4990	4990	4980	800
332	20230913	141700	277007190	4995	4995	4995	4995	0
333	20230913	141600	277007190	4995	4995	4995	4995	0
334	20230913	141500	277007190	4995	4995	4995	4995	0
335	20230913	141400	277007190	4995	4995	4995	4995	0
336	20230913	141300	277007190	4995	4995	4995	4995	0
337	20230913	141200	277007190	4995	4995	4995	4995	0
338	20230913	141100	277007190	4995	4995	4995	4995	31
339	20230913	141000	276852345	4995	4995	4995	4995	0
340	20230913	140900	276852345	4995	4995	4995	4995	93
341	20230913	140800	276387810	4995	4995	4995	4995	0
342	20230913	140700	276387810	4995	4995	4995	4995	0
343	20230913	140600	276387810	4995	4995	4995	4995	0
344	20230913	140500	276387810	4995	4995	4995	4995	0
345	20230913	140400	276387810	4995	4995	4995	4995	0
346	20230913	140300	276387810	4995	4995	4995	4995	1
347	20230913	140200	276382815	4995	4995	4995	4995	0
348	20230913	140100	276382815	4995	4995	4995	4995	150
349	20230913	140000	275633565	4995	4995	4995	4995	0
350	20230913	135900	275633565	4995	4995	4995	4995	0
351	20230913	135800	275633565	4995	4995	4995	4995	0
352	20230913	135700	275633565	4995	4990	4995	4990	620
353	20230913	135600	272539750	4995	4995	4995	4995	0
354	20230913	135500	272539750	4995	4995	4995	4995	0
355	20230913	135400	272539750	4995	4995	4995	4995	0
356	20230913	135300	272539750	4995	4995	4995	4995	0
357	20230913	135200	272539750	4995	4995	4995	4995	0
358	20230913	135100	272539750	4995	4995	4995	4995	0
359	20230913	135000	272539750	4995	4995	4995	4995	0
360	20230913	134900	272539750	4995	4995	4995	4995	0
361	20230913	134800	272539750	4995	4995	4995	4995	0
362	20230913	134700	272539750	4995	4995	4995	4995	80
363	20230913	134600	272140150	4980	4980	4980	4980	0
364	20230913	134500	272140150	4980	4980	4980	4980	0
365	20230913	134400	272140150	4980	4980	4980	4980	0
366	20230913	134300	272140150	4980	4980	4980	4980	0
367	20230913	134200	272140150	4980	4980	4980	4980	0
368	20230913	134100	272140150	4980	4980	4980	4980	0
369	20230913	134000	272140150	4980	4980	4980	4980	200
370	20230913	133900	271144150	4995	4995	4995	4995	0
371	20230913	133800	271144150	4995	4995	4995	4995	1
372	20230913	133700	271139155	4995	4995	4995	4995	0
373	20230913	133600	271139155	4995	4995	4995	4995	0
374	20230913	133500	271139155	4995	4995	4995	4995	0
375	20230913	133400	271139155	4995	4995	4995	4995	0
376	20230913	133300	271139155	4995	4995	4995	4995	1
377	20230913	133200	271134160	4995	4995	4995	4995	0
378	20230913	133100	271134160	4995	4995	4995	4995	0
379	20230913	133000	271134160	4995	4995	4995	4995	0
380	20230913	132900	271134160	4995	4995	4995	4995	0
381	20230913	132800	271134160	4995	4995	4995	4995	0
382	20230913	132700	271134160	4995	4995	4995	4995	0
383	20230913	132600	271134160	4995	4995	4995	4995	0
384	20230913	132500	271134160	4995	4995	4995	4995	81
385	20230913	132400	270729565	4975	4975	4975	4975	0
386	20230913	132300	270729565	4975	4975	4975	4975	0
387	20230913	132200	270729565	4975	4975	4975	4975	0
388	20230913	132100	270729565	4975	4975	4975	4975	0
389	20230913	132000	270729565	4975	4975	4975	4975	0
390	20230913	131900	270729565	4975	4975	4975	4975	2000
391	20230913	131800	260779565	4975	4975	4975	4975	6
392	20230913	131700	260749715	4975	4985	4985	4975	4238
393	20230913	131600	239653420	4985	4985	4985	4985	0
394	20230913	131500	239653420	4985	4995	4995	4985	91
395	20230913	131400	239199775	4990	4990	4990	4990	0
396	20230913	131300	239199775	4990	5000	5000	4990	610
397	20230913	131200	236155275	5000	5000	5000	5000	1
398	20230913	131100	236150275	4995	4995	4995	4995	0
399	20230913	131000	236150275	4995	4995	4995	4995	0
400	20230913	130900	236150275	4995	4995	4995	4995	0
401	20230913	130800	236150275	4995	4995	4995	4995	0
402	20230913	130700	236150275	4995	4995	4995	4995	169
403	20230913	130600	235306120	5000	5000	5000	5000	0
404	20230913	130500	235306120	5000	5000	5000	5000	0
405	20230913	130400	235306120	5000	5000	5000	5000	67
406	20230913	130300	234971120	5000	5000	5000	5000	0
407	20230913	130200	234971120	5000	5000	5000	5000	0
408	20230913	130100	234971120	5000	5000	5000	5000	0
409	20230913	130000	234971120	5000	5000	5000	5000	1
410	20230913	125900	234966120	4990	4990	4990	4990	0
411	20230913	125800	234966120	4990	4990	4990	4990	0
412	20230913	125700	234966120	4990	4990	4990	4990	0
413	20230913	125600	234966120	4990	4990	4990	4990	0
414	20230913	125500	234966120	4990	4990	4990	4990	100
415	20230913	125400	234467120	4995	4995	4995	4995	0
416	20230913	125300	234467120	4995	4995	4995	4995	0
417	20230913	125200	234467120	4995	4995	4995	4995	0
418	20230913	125100	234467120	4995	4995	4995	4995	0
419	20230913	125000	234467120	4995	4995	4995	4995	0
420	20230913	124900	234467120	4995	4995	4995	4995	438
421	20230913	124800	232279310	4995	4995	4995	4995	0
422	20230913	124700	232279310	4995	4995	4995	4995	0
423	20230913	124600	232279310	4995	4995	4995	4995	0
424	20230913	124500	232279310	4995	4995	4995	4995	0
425	20230913	124400	232279310	4995	4995	4995	4995	0
426	20230913	124300	232279310	4995	4995	4995	4995	0
427	20230913	124200	232279310	4995	4995	4995	4995	0
428	20230913	124100	232279310	4995	4995	4995	4995	0
429	20230913	124000	232279310	4995	4995	4995	4995	0
430	20230913	123900	232279310	4995	4995	4995	4995	0
431	20230913	123800	232279310	4995	4995	4995	4995	0
432	20230913	123700	232279310	4995	4995	4995	4995	0
433	20230913	123600	232279310	4995	4995	4995	4995	54
434	20230913	123500	232009580	4995	4995	4995	4995	0
435	20230913	123400	232009580	4995	4995	4995	4995	0
436	20230913	123300	232009580	4995	4995	4995	4995	0
437	20230913	123200	232009580	4995	4995	4995	4995	0
438	20230913	123100	232009580	4995	4995	4995	4995	5
439	20230913	123000	231984605	4995	4995	4995	4995	0
440	20230913	122900	231984605	4995	4995	4995	4995	0
441	20230913	122800	231984605	4995	4995	4995	4995	0
442	20230913	122700	231984605	4995	4995	4995	4995	0
443	20230913	122600	231984605	4995	4995	4995	4995	0
444	20230913	122500	231984605	4995	4995	4995	4995	0
445	20230913	122400	231984605	4995	4995	4995	4995	0
446	20230913	122300	231984605	4995	4995	4995	4995	441
447	20230913	122200	229781810	4995	4995	4995	4995	0
448	20230913	122100	229781810	4995	4995	4995	4995	0
449	20230913	122000	229781810	4995	4995	4995	4995	0
450	20230913	121900	229781810	4995	4995	4995	4995	0
451	20230913	121800	229781810	4995	4995	4995	4995	0
452	20230913	121700	229781810	4995	4995	4995	4995	0
453	20230913	121600	229781810	4995	4995	4995	4995	0
454	20230913	121500	229781810	4995	4995	4995	4995	0
455	20230913	121400	229781810	4995	4995	4995	4995	0
456	20230913	121300	229781810	4995	4995	4995	4995	0
457	20230913	121200	229781810	4995	4995	4995	4995	0
458	20230913	121100	229781810	4995	4995	4995	4995	0
459	20230913	121000	229781810	4995	4995	4995	4995	0
460	20230913	120900	229781810	4995	4995	4995	4995	22
461	20230913	120800	229671920	4995	4995	4995	4995	0
462	20230913	120700	229671920	4995	4995	4995	4995	0
463	20230913	120600	229671920	4995	4995	4995	4995	0
464	20230913	120500	229671920	4995	4995	4995	4995	31
465	20230913	120400	229517075	4995	4995	4995	4995	10
466	20230913	120300	229467125	4995	4995	4995	4995	0
467	20230913	120200	229467125	4995	4995	4995	4995	280
468	20230913	120100	228068525	4995	4995	4995	4995	0
469	20230913	120000	228068525	4995	4995	4995	4995	50
470	20230913	115900	227818775	4995	4995	4995	4995	0
471	20230913	115800	227818775	4995	4995	4995	4995	0
472	20230913	115700	227818775	4995	4995	4995	4995	0
473	20230913	115600	227818775	4995	4995	4995	4995	0
474	20230913	115500	227818775	4995	4995	4995	4995	0
475	20230913	115400	227818775	4995	4995	4995	4995	0
476	20230913	115300	227818775	4995	5000	5000	4995	13
477	20230913	115200	227753780	5000	5000	5000	5000	5
478	20230913	115100	227728780	5000	5000	5000	5000	3
479	20230913	115000	227713780	5000	5000	5000	5000	0
480	20230913	114900	227713780	5000	5000	5000	5000	0
481	20230913	114800	227713780	5000	5000	5000	5000	1
482	20230913	114700	227708780	5000	5000	5000	5000	18
483	20230913	114600	227618780	4995	4985	4995	4985	251
484	20230913	114500	226365045	4985	4985	4985	4985	40
485	20230913	114400	226165645	4995	4995	4995	4995	0
486	20230913	114300	226165645	4995	4995	4995	4995	0
487	20230913	114200	226165645	4995	4995	4995	4995	0
488	20230913	114100	226165645	4995	4995	4995	4995	1
489	20230913	114000	226160650	4980	4980	4980	4980	17
490	20230913	113900	226075990	4985	4985	4985	4985	117
491	20230913	113800	225492745	4985	4985	4985	4985	18
492	20230913	113700	225403015	4990	4990	4990	4990	122
493	20230913	113600	224794235	4990	4990	4990	4990	0
494	20230913	113500	224794235	4990	4990	4990	4990	0
495	20230913	113400	224794235	4990	4990	4990	4990	0
496	20230913	113300	224794235	4990	4990	4990	4990	0
497	20230913	113200	224794235	4990	4990	4990	4990	100
498	20230913	113100	224295235	4990	4990	4990	4990	0
499	20230913	113000	224295235	4990	4990	4990	4990	20
500	20230913	112900	224195435	4985	4985	4985	4985	0
501	20230913	112800	224195435	4985	4985	4985	4985	19
502	20230913	112700	224100720	4990	4990	4990	4990	100
503	20230913	112600	223601720	4985	4985	4985	4985	0
504	20230913	112500	223601720	4985	4985	4985	4985	19
505	20230913	112400	223507005	4990	4990	4990	4990	0
506	20230913	112300	223507005	4990	4990	4990	4990	0
507	20230913	112200	223507005	4990	4990	4990	4990	2056
508	20230913	112100	213247565	5000	5000	5000	5000	0
509	20230913	112000	213247565	5000	5000	5000	5000	0
510	20230913	111900	213247565	5000	5000	5000	5000	0
511	20230913	111800	213247565	5000	5000	5000	5000	0
512	20230913	111700	213247565	5000	5000	5000	5000	0
513	20230913	111600	213247565	5000	5000	5000	5000	2
514	20230913	111500	213237565	4995	4995	4995	4995	155
515	20230913	111400	212463340	4995	4995	4995	4995	0
516	20230913	111300	212463340	4995	4995	4995	4995	300
517	20230913	111200	210964840	5000	5000	5000	5000	0
518	20230913	111100	210964840	5000	5000	5000	5000	0
519	20230913	111000	210964840	5000	5000	5000	5000	0
520	20230913	110900	210964840	5000	5000	5000	5000	0
521	20230913	110800	210964840	5000	5000	5000	5000	0
522	20230913	110700	210964840	5000	5000	5000	5000	0
523	20230913	110600	210964840	5000	5000	5000	5000	0
524	20230913	110500	210964840	5000	5000	5000	5000	0
525	20230913	110400	210964840	5000	5000	5000	5000	639
526	20230913	110300	207769840	5010	5010	5010	5010	0
527	20230913	110200	207769840	5010	5010	5010	5010	1
528	20230913	110100	207764830	5000	5000	5000	5000	488
529	20230913	110000	205324830	5000	5000	5000	5000	564
530	20230913	105900	202504830	5000	5000	5000	5000	0
531	20230913	105800	202504830	5000	5000	5000	5000	475
532	20230913	105700	200129830	5000	5000	5000	5000	500
533	20230913	105600	197629830	5010	5010	5010	5010	0
534	20230913	105500	197629830	5010	5010	5010	5010	5
535	20230913	105400	197604780	5010	5010	5010	5010	5
536	20230913	105300	197579730	5010	5010	5010	5010	0
537	20230913	105200	197579730	5010	5010	5010	5010	0
538	20230913	105100	197579730	5010	5010	5010	5010	0
539	20230913	105000	197579730	5010	5010	5010	5010	80
540	20230913	104900	197178930	5010	5010	5010	5010	0
541	20230913	104800	197178930	5010	5010	5010	5010	0
542	20230913	104700	197178930	5010	5010	5010	5010	0
543	20230913	104600	197178930	5010	5010	5010	5010	133
544	20230913	104500	196512600	5010	5010	5010	5010	0
545	20230913	104400	196512600	5010	5010	5010	5010	5
546	20230913	104300	196487550	5000	5000	5000	5000	0
547	20230913	104200	196487550	5000	5000	5000	5000	0
548	20230913	104100	196487550	5000	5000	5000	5000	213
549	20230913	104000	195422550	5000	5000	5000	5000	880
550	20230913	103900	191022550	5000	5000	5000	5000	2036
551	20230913	103800	180842550	5010	5010	5010	5010	1965
552	20230913	103700	170997900	5020	5010	5020	5010	834
553	20230913	103600	166819550	5010	5010	5010	5010	1218
554	20230913	103500	160717370	5020	5020	5020	5020	7
555	20230913	103400	160682230	5030	5030	5030	5030	0
556	20230913	103300	160682230	5030	5030	5030	5030	4
557	20230913	103200	160662110	5030	5030	5030	5030	0
558	20230913	103100	160662110	5030	5030	5030	5030	0
559	20230913	103000	160662110	5030	5030	5030	5030	0
560	20230913	102900	160662110	5030	5030	5030	5030	1
561	20230913	102800	160657080	5010	5010	5010	5010	801
562	20230913	102700	156644070	5000	5030	5040	5000	22500
563	20230913	102600	44069050	5030	5030	5030	5030	0
564	20230913	102500	44069050	5030	5030	5030	5030	0
565	20230913	102400	44069050	5030	5030	5030	5030	0
566	20230913	102300	44069050	5030	5030	5030	5030	0
567	20230913	102200	44069050	5030	5030	5030	5030	0
568	20230913	102100	44069050	5030	5030	5030	5030	0
569	20230913	102000	44069050	5030	5030	5030	5030	50
570	20230913	101900	43817550	5030	5030	5030	5030	0
571	20230913	101800	43817550	5030	5030	5030	5030	0
572	20230913	101700	43817550	5030	5030	5030	5030	0
573	20230913	101600	43817550	5030	5030	5030	5030	0
574	20230913	101500	43817550	5030	5030	5030	5030	0
575	20230913	101400	43817550	5030	5030	5030	5030	10
576	20230913	101300	43767250	5040	5030	5040	5030	535
577	20230913	101200	41073180	5030	5040	5040	5030	1317
578	20230913	101100	34447510	5030	5030	5030	5030	200
579	20230913	101000	33441510	5040	5040	5040	5040	222
580	20230913	100900	32322630	5050	5050	5050	5050	0
581	20230913	100800	32322630	5050	5050	5050	5050	0
582	20230913	100700	32322630	5050	5050	5050	5050	0
583	20230913	100600	32322630	5050	5050	5050	5050	170
584	20230913	100500	31464130	5060	5060	5060	5060	0
585	20230913	100400	31464130	5060	5060	5060	5060	0
586	20230913	100300	31464130	5060	5060	5060	5060	50
587	20230913	100200	31211130	5060	5060	5060	5060	0
588	20230913	100100	31211130	5060	5060	5060	5060	200
589	20230913	100000	30199130	5060	5060	5060	5060	100
590	20230913	095900	29693130	5060	5060	5060	5060	100
591	20230913	095800	29187130	5060	5060	5060	5060	2
592	20230913	095700	29177010	5040	5040	5040	5040	0
593	20230913	095600	29177010	5040	5040	5040	5040	0
594	20230913	095500	29177010	5040	5040	5040	5040	0
595	20230913	095400	29177010	5040	5050	5050	5040	2000
596	20230913	095300	19095090	5050	5050	5050	5050	0
597	20230913	095200	19095090	5050	5050	5050	5050	1000
598	20230913	095100	14045090	5070	5070	5070	5070	0
599	20230913	095000	14045090	5070	5070	5070	5070	50
600	20230913	094900	13791590	5070	5070	5070	5070	0
601	20230913	094800	13791590	5070	5070	5070	5070	0
602	20230913	094700	13791590	5070	5070	5070	5070	0
603	20230913	094600	13791590	5070	5070	5070	5070	0
604	20230913	094500	13791590	5070	5070	5070	5070	0
605	20230913	094400	13791590	5070	5070	5070	5070	0
606	20230913	094300	13791590	5070	5070	5070	5070	0
607	20230913	094200	13791590	5070	5070	5070	5070	0
608	20230913	094100	13791590	5070	5070	5070	5070	0
609	20230913	094000	13791590	5070	5070	5070	5070	0
610	20230913	093900	13791590	5070	5070	5070	5070	0
611	20230913	093800	13791590	5070	5070	5070	5070	0
612	20230913	093700	13791590	5070	5070	5070	5070	0
613	20230913	093600	13791590	5070	5070	5070	5070	0
614	20230913	093500	13791590	5070	5070	5070	5070	1
615	20230913	093400	13786520	5070	5070	5070	5070	16
616	20230913	093300	13705400	5070	5070	5070	5070	2
617	20230913	093200	13695260	5060	5060	5060	5060	372
618	20230913	093100	11812940	5060	5060	5060	5060	10
619	20230913	093000	11762340	5050	5050	5050	5050	0
620	20230913	092900	11762340	5050	5050	5050	5050	0
621	20230913	092800	11762340	5050	5050	5050	5050	0
622	20230913	092700	11762340	5050	5050	5050	5050	250
623	20230913	092600	10499840	5060	5060	5060	5060	0
624	20230913	092500	10499840	5060	5060	5060	5060	100
625	20230913	092400	9993840	5060	5060	5060	5060	100
626	20230913	092300	9487840	5060	5060	5060	5060	10
627	20230913	092200	9437240	5060	5060	5060	5040	402
628	20230913	092100	7407680	5070	5070	5070	5070	0
629	20230913	092000	7407680	5070	5070	5070	5070	0
630	20230913	091900	7407680	5070	5070	5070	5070	0
631	20230913	091800	7407680	5070	5070	5070	5070	0
632	20230913	091700	7407680	5070	5070	5070	5070	2
633	20230913	091600	7397540	5060	5060	5060	5060	43
634	20230913	091500	7179960	5060	5060	5060	5060	0
635	20230913	091400	7179960	5060	5060	5060	5060	2
636	20230913	091300	7169840	5070	5070	5070	5070	2
637	20230913	091200	7159700	5060	5060	5060	5060	30
638	20230913	091100	7007900	5050	5050	5050	5050	0
639	20230913	091000	7007900	5050	5050	5050	5050	0
640	20230913	090900	7007900	5050	5050	5050	5050	0
641	20230913	090800	7007900	5050	5050	5050	5050	0
642	20230913	090700	7007900	5050	5050	5050	5050	0
643	20230913	090600	7007900	5050	5050	5050	5050	0
644	20230913	090500	7007900	5050	5050	5050	5050	0
645	20230913	090400	7007900	5050	5050	5050	5050	50
646	20230913	090300	6755400	5080	5080	5080	5080	0
647	20230913	090200	6755400	5080	5080	5080	5080	0
648	20230913	090100	6755400	5080	5080	5080	5080	1286
649	20230913	090000	222520	5030	5030	5030	5030	14