KissMeData/049550/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192000	129327320	4165	4165	4165	4165	1648
3	20230906	191900	129327320	4165	4165	4165	4165	0
4	20230906	191800	129327320	4165	4165	4165	4165	0
5	20230906	191700	129327320	4165	4165	4165	4165	0
6	20230906	191600	129327320	4165	4165	4165	4165	0
7	20230906	191500	129327320	4165	4165	4165	4165	0
8	20230906	191400	129327320	4165	4165	4165	4165	0
9	20230906	191300	129327320	4165	4165	4165	4165	0
10	20230906	191200	129327320	4165	4165	4165	4165	0
11	20230906	191100	129327320	4165	4165	4165	4165	0
12	20230906	191000	129327320	4165	4165	4165	4165	0
13	20230906	190900	129327320	4165	4165	4165	4165	0
14	20230906	190800	129327320	4165	4165	4165	4165	0
15	20230906	190700	129327320	4165	4165	4165	4165	0
16	20230906	190600	129327320	4165	4165	4165	4165	0
17	20230906	190500	129327320	4165	4165	4165	4165	0
18	20230906	190400	129327320	4165	4165	4165	4165	0
19	20230906	190300	129327320	4165	4165	4165	4165	0
20	20230906	190200	129327320	4165	4165	4165	4165	0
21	20230906	190100	129327320	4165	4165	4165	4165	0
22	20230906	190000	129327320	4165	4165	4165	4165	0
23	20230906	185900	129327320	4165	4165	4165	4165	0
24	20230906	185800	129327320	4165	4165	4165	4165	0
25	20230906	185700	129327320	4165	4165	4165	4165	0
26	20230906	185600	129327320	4165	4165	4165	4165	0
27	20230906	185500	129327320	4165	4165	4165	4165	0
28	20230906	185400	129327320	4165	4165	4165	4165	0
29	20230906	185300	129327320	4165	4165	4165	4165	0
30	20230906	185200	129327320	4165	4165	4165	4165	0
31	20230906	185100	129327320	4165	4165	4165	4165	0
32	20230906	185000	129327320	4165	4165	4165	4165	1648
33	20230906	184900	129327320	4165	4165	4165	4165	0
34	20230906	184800	129327320	4165	4165	4165	4165	0
35	20230906	184700	129327320	4165	4165	4165	4165	0
36	20230906	184600	129327320	4165	4165	4165	4165	0
37	20230906	184500	129327320	4165	4165	4165	4165	0
38	20230906	184400	129327320	4165	4165	4165	4165	0
39	20230906	184300	129327320	4165	4165	4165	4165	0
40	20230906	184200	129327320	4165	4165	4165	4165	0
41	20230906	184100	129327320	4165	4165	4165	4165	0
42	20230906	184000	129327320	4165	4165	4165	4165	0
43	20230906	183900	129327320	4165	4165	4165	4165	0
44	20230906	183800	129327320	4165	4165	4165	4165	0
45	20230906	183700	129327320	4165	4165	4165	4165	0
46	20230906	183600	129327320	4165	4165	4165	4165	0
47	20230906	183500	129327320	4165	4165	4165	4165	0
48	20230906	183400	129327320	4165	4165	4165	4165	0
49	20230906	183300	129327320	4165	4165	4165	4165	0
50	20230906	183200	129327320	4165	4165	4165	4165	0
51	20230906	183100	129327320	4165	4165	4165	4165	0
52	20230906	183000	129327320	4165	4165	4165	4165	0
53	20230906	182900	129327320	4165	4165	4165	4165	0
54	20230906	182800	129327320	4165	4165	4165	4165	0
55	20230906	182700	129327320	4165	4165	4165	4165	0
56	20230906	182600	129327320	4165	4165	4165	4165	0
57	20230906	182500	129327320	4165	4165	4165	4165	0
58	20230906	182400	129327320	4165	4165	4165	4165	0
59	20230906	182300	129327320	4165	4165	4165	4165	0
60	20230906	182200	129327320	4165	4165	4165	4165	0
61	20230906	182100	129327320	4165	4165	4165	4165	0
62	20230906	182000	129327320	4165	4165	4165	4165	1648
63	20230906	181900	129327320	4165	4165	4165	4165	0
64	20230906	181800	129327320	4165	4165	4165	4165	0
65	20230906	181700	129327320	4165	4165	4165	4165	0
66	20230906	181600	129327320	4165	4165	4165	4165	0
67	20230906	181500	129327320	4165	4165	4165	4165	0
68	20230906	181400	129327320	4165	4165	4165	4165	0
69	20230906	181300	129327320	4165	4165	4165	4165	0
70	20230906	181200	129327320	4165	4165	4165	4165	0
71	20230906	181100	129327320	4165	4165	4165	4165	0
72	20230906	181000	129327320	4165	4165	4165	4165	0
73	20230906	180900	129327320	4165	4165	4165	4165	0
74	20230906	180800	129327320	4165	4165	4165	4165	0
75	20230906	180700	129327320	4165	4165	4165	4165	0
76	20230906	180600	129327320	4165	4165	4165	4165	0
77	20230906	180500	129327320	4165	4165	4165	4165	0
78	20230906	180400	129327320	4165	4165	4165	4165	0
79	20230906	180300	129327320	4165	4165	4165	4165	0
80	20230906	180200	129327320	4165	4165	4165	4165	0
81	20230906	180100	129327320	4165	4165	4165	4165	0
82	20230906	180000	129327320	4165	4165	4165	4165	0
83	20230906	175900	129327320	4165	4165	4165	4165	0
84	20230906	175800	129327320	4165	4165	4165	4165	0
85	20230906	175700	129327320	4165	4165	4165	4165	0
86	20230906	175600	129327320	4165	4165	4165	4165	0
87	20230906	175500	129327320	4165	4165	4165	4165	0
88	20230906	175400	129327320	4165	4165	4165	4165	0
89	20230906	175300	129327320	4165	4165	4165	4165	0
90	20230906	175200	129327320	4165	4165	4165	4165	0
91	20230906	175100	129327320	4165	4165	4165	4165	0
92	20230906	175000	129327320	4165	4165	4165	4165	1648
93	20230906	174900	129327320	4165	4165	4165	4165	0
94	20230906	174800	129327320	4165	4165	4165	4165	0
95	20230906	174700	129327320	4165	4165	4165	4165	0
96	20230906	174600	129327320	4165	4165	4165	4165	0
97	20230906	174500	129327320	4165	4165	4165	4165	0
98	20230906	174400	129327320	4165	4165	4165	4165	0
99	20230906	174300	129327320	4165	4165	4165	4165	0
100	20230906	174200	129327320	4165	4165	4165	4165	0
101	20230906	174100	129327320	4165	4165	4165	4165	0
102	20230906	174000	129327320	4165	4165	4165	4165	0
103	20230906	173900	129327320	4165	4165	4165	4165	0
104	20230906	173800	129327320	4165	4165	4165	4165	0
105	20230906	173700	129327320	4165	4165	4165	4165	0
106	20230906	173600	129327320	4165	4165	4165	4165	0
107	20230906	173500	129327320	4165	4165	4165	4165	0
108	20230906	173400	129327320	4165	4165	4165	4165	0
109	20230906	173300	129327320	4165	4165	4165	4165	0
110	20230906	173200	129327320	4165	4165	4165	4165	0
111	20230906	173100	129327320	4165	4165	4165	4165	0
112	20230906	173000	129327320	4165	4165	4165	4165	0
113	20230906	172900	129327320	4165	4165	4165	4165	0
114	20230906	172800	129327320	4165	4165	4165	4165	0
115	20230906	172700	129327320	4165	4165	4165	4165	0
116	20230906	172600	129327320	4165	4165	4165	4165	0
117	20230906	172500	129327320	4165	4165	4165	4165	0
118	20230906	172400	129327320	4165	4165	4165	4165	0
119	20230906	172300	129327320	4165	4165	4165	4165	0
120	20230906	172200	129327320	4165	4165	4165	4165	0
121	20230906	172100	129327320	4165	4165	4165	4165	0
122	20230906	172000	129327320	4165	4165	4165	4165	1648
123	20230906	171900	129327320	4165	4165	4165	4165	0
124	20230906	171800	129327320	4165	4165	4165	4165	0
125	20230906	171700	129327320	4165	4165	4165	4165	0
126	20230906	171600	129327320	4165	4165	4165	4165	0
127	20230906	171500	129327320	4165	4165	4165	4165	0
128	20230906	171400	129327320	4165	4165	4165	4165	0
129	20230906	171300	129327320	4165	4165	4165	4165	0
130	20230906	171200	129327320	4165	4165	4165	4165	0
131	20230906	171100	129327320	4165	4165	4165	4165	0
132	20230906	171000	129327320	4165	4165	4165	4165	0
133	20230906	170900	129327320	4165	4165	4165	4165	0
134	20230906	170800	129327320	4165	4165	4165	4165	0
135	20230906	170700	129327320	4165	4165	4165	4165	0
136	20230906	170600	129327320	4165	4165	4165	4165	0
137	20230906	170500	129327320	4165	4165	4165	4165	0
138	20230906	170400	129327320	4165	4165	4165	4165	0
139	20230906	170300	129327320	4165	4165	4165	4165	0
140	20230906	170200	129327320	4165	4165	4165	4165	0
141	20230906	170100	129327320	4165	4165	4165	4165	0
142	20230906	170000	129327320	4165	4165	4165	4165	0
143	20230906	165900	129327320	4165	4165	4165	4165	0
144	20230906	165800	129327320	4165	4165	4165	4165	0
145	20230906	165700	129327320	4165	4165	4165	4165	0
146	20230906	165600	129327320	4165	4165	4165	4165	0
147	20230906	165500	129327320	4165	4165	4165	4165	0
148	20230906	165400	129327320	4165	4165	4165	4165	0
149	20230906	165300	129327320	4165	4165	4165	4165	0
150	20230906	165200	129327320	4165	4165	4165	4165	0
151	20230906	165100	129327320	4165	4165	4165	4165	0
152	20230906	165000	129327320	4165	4165	4165	4165	1648
153	20230906	164900	129327320	4165	4165	4165	4165	0
154	20230906	164800	129327320	4165	4165	4165	4165	0
155	20230906	164700	129327320	4165	4165	4165	4165	0
156	20230906	164600	129327320	4165	4165	4165	4165	0
157	20230906	164500	129327320	4165	4165	4165	4165	0
158	20230906	164400	129327320	4165	4165	4165	4165	0
159	20230906	164300	129327320	4165	4165	4165	4165	0
160	20230906	164200	129327320	4165	4165	4165	4165	0
161	20230906	164100	129327320	4165	4165	4165	4165	0
162	20230906	164000	129327320	4165	4165	4165	4165	0
163	20230906	163900	129327320	4165	4165	4165	4165	0
164	20230906	163800	129327320	4165	4165	4165	4165	0
165	20230906	163700	129327320	4165	4165	4165	4165	0
166	20230906	163600	129327320	4165	4165	4165	4165	0
167	20230906	163500	129327320	4165	4165	4165	4165	0
168	20230906	163400	129327320	4165	4165	4165	4165	0
169	20230906	163300	129327320	4165	4165	4165	4165	0
170	20230906	163200	129327320	4165	4165	4165	4165	0
171	20230906	163100	129327320	4165	4165	4165	4165	0
172	20230906	163000	129327320	4165	4165	4165	4165	0
173	20230906	162900	129327320	4165	4165	4165	4165	0
174	20230906	162800	129327320	4165	4165	4165	4165	0
175	20230906	162700	129327320	4165	4165	4165	4165	0
176	20230906	162600	129327320	4165	4165	4165	4165	0
177	20230906	162500	129327320	4165	4165	4165	4165	0
178	20230906	162400	129327320	4165	4165	4165	4165	0
179	20230906	162300	129327320	4165	4165	4165	4165	0
180	20230906	162200	129327320	4165	4165	4165	4165	0
181	20230906	162100	129327320	4165	4165	4165	4165	0
182	20230906	162000	129327320	4165	4165	4165	4165	1648
183	20230906	161900	129327320	4165	4165	4165	4165	0
184	20230906	161800	129327320	4165	4165	4165	4165	0
185	20230906	161700	129327320	4165	4165	4165	4165	0
186	20230906	161600	129327320	4165	4165	4165	4165	0
187	20230906	161500	129327320	4165	4165	4165	4165	0
188	20230906	161400	129327320	4165	4165	4165	4165	0
189	20230906	161300	129327320	4165	4165	4165	4165	0
190	20230906	161200	129327320	4165	4165	4165	4165	0
191	20230906	161100	129327320	4165	4165	4165	4165	0
192	20230906	161000	129327320	4165	4165	4165	4165	0
193	20230906	160900	129327320	4165	4165	4165	4165	0
194	20230906	160800	129327320	4165	4165	4165	4165	0
195	20230906	160700	129327320	4165	4165	4165	4165	0
196	20230906	160600	129327320	4165	4165	4165	4165	0
197	20230906	160500	129327320	4165	4165	4165	4165	0
198	20230906	160400	129327320	4165	4165	4165	4165	0
199	20230906	160300	129327320	4165	4165	4165	4165	0
200	20230906	160200	129327320	4165	4165	4165	4165	0
201	20230906	160100	129327320	4165	4165	4165	4165	0
202	20230906	160000	129327320	4165	4165	4165	4165	0
203	20230906	155900	129327320	4165	4165	4165	4165	0
204	20230906	155800	129327320	4165	4165	4165	4165	0
205	20230906	155700	129327320	4165	4165	4165	4165	0
206	20230906	155600	129327320	4165	4165	4165	4165	0
207	20230906	155500	129327320	4165	4165	4165	4165	0
208	20230906	155400	129327320	4165	4165	4165	4165	0
209	20230906	155300	129327320	4165	4165	4165	4165	0
210	20230906	155200	129327320	4165	4165	4165	4165	0
211	20230906	155100	129327320	4165	4165	4165	4165	0
212	20230906	155000	129327320	4165	4165	4165	4165	1648
213	20230906	154900	129327320	4165	4165	4165	4165	0
214	20230906	154800	129327320	4165	4165	4165	4165	0
215	20230906	154700	129327320	4165	4165	4165	4165	0
216	20230906	154600	129327320	4165	4165	4165	4165	0
217	20230906	154500	129327320	4165	4165	4165	4165	0
218	20230906	154400	129327320	4165	4165	4165	4165	0
219	20230906	154300	129327320	4165	4165	4165	4165	0
220	20230906	154200	129327320	4165	4165	4165	4165	0
221	20230906	154100	129327320	4165	4165	4165	4165	0
222	20230906	154000	129327320	4165	4165	4165	4165	0
223	20230906	153900	129327320	4165	4165	4165	4165	0
224	20230906	153800	129327320	4165	4165	4165	4165	0
225	20230906	153700	129327320	4165	4165	4165	4165	0
226	20230906	153600	129327320	4165	4165	4165	4165	0
227	20230906	153500	129327320	4165	4165	4165	4165	0
228	20230906	153400	129327320	4165	4165	4165	4165	0
229	20230906	153300	129327320	4165	4165	4165	4165	0
230	20230906	153200	129327320	4165	4165	4165	4165	0
231	20230906	153100	129327320	4165	4165	4165	4165	0
232	20230906	153000	129327320	4165	4165	4165	4165	1648
233	20230906	152900	122463400	4160	4160	4160	4160	0
234	20230906	152800	122463400	4160	4160	4160	4160	0
235	20230906	152700	122463400	4160	4160	4160	4160	0
236	20230906	152600	122463400	4160	4160	4160	4160	0
237	20230906	152500	122463400	4160	4160	4160	4160	0
238	20230906	152400	122463400	4160	4160	4160	4160	0
239	20230906	152300	122463400	4160	4160	4160	4160	0
240	20230906	152200	122463400	4160	4160	4160	4160	0
241	20230906	152100	122463400	4160	4160	4160	4160	0
242	20230906	152000	122463400	4160	4160	4160	4160	0
243	20230906	151900	122463400	4160	4160	4160	4160	1
244	20230906	151800	122459240	4135	4135	4135	4135	0
245	20230906	151700	122459240	4135	4150	4160	4135	103
246	20230906	151600	122031810	4150	4150	4150	4150	0
247	20230906	151500	122031810	4150	4150	4150	4150	207
248	20230906	151400	121172760	4150	4150	4150	4150	0
249	20230906	151300	121172760	4150	4150	4150	4150	5
250	20230906	151200	121152010	4135	4135	4135	4135	0
251	20230906	151100	121152010	4135	4135	4135	4135	0
252	20230906	151000	121152010	4135	4135	4135	4135	0
253	20230906	150900	121152010	4135	4135	4135	4135	50
254	20230906	150800	120945260	4150	4150	4150	4150	0
255	20230906	150700	120945260	4150	4150	4150	4150	0
256	20230906	150600	120945260	4150	4155	4155	4150	23
257	20230906	150500	120849700	4150	4150	4150	4150	0
258	20230906	150400	120849700	4150	4150	4150	4150	16
259	20230906	150300	120783300	4135	4135	4135	4135	0
260	20230906	150200	120783300	4135	4135	4135	4135	0
261	20230906	150100	120783300	4135	4135	4135	4135	0
262	20230906	150000	120783300	4135	4135	4135	4135	0
263	20230906	145900	120783300	4135	4135	4135	4135	0
264	20230906	145800	120783300	4135	4135	4135	4135	0
265	20230906	145700	120783300	4135	4135	4135	4135	0
266	20230906	145600	120783300	4135	4135	4135	4135	0
267	20230906	145500	120783300	4135	4135	4135	4135	0
268	20230906	145400	120783300	4135	4135	4135	4135	0
269	20230906	145300	120783300	4135	4135	4135	4135	0
270	20230906	145200	120783300	4135	4135	4135	4135	0
271	20230906	145100	120783300	4135	4135	4135	4135	0
272	20230906	145000	120783300	4135	4135	4135	4135	0
273	20230906	144900	120783300	4135	4135	4135	4135	0
274	20230906	144800	120783300	4135	4135	4135	4135	0
275	20230906	144700	120783300	4135	4135	4135	4135	0
276	20230906	144600	120783300	4135	4135	4135	4135	0
277	20230906	144500	120783300	4135	4135	4135	4135	0
278	20230906	144400	120783300	4135	4135	4135	4135	0
279	20230906	144300	120783300	4135	4135	4135	4135	0
280	20230906	144200	120783300	4135	4135	4135	4135	0
281	20230906	144100	120783300	4135	4135	4135	4135	0
282	20230906	144000	120783300	4135	4135	4135	4135	15
283	20230906	143900	120721275	4130	4130	4130	4130	0
284	20230906	143800	120721275	4130	4130	4130	4130	0
285	20230906	143700	120721275	4130	4130	4130	4130	0
286	20230906	143600	120721275	4130	4130	4130	4130	0
287	20230906	143500	120721275	4130	4135	4135	4130	200
288	20230906	143400	119895235	4150	4150	4150	4150	0
289	20230906	143300	119895235	4150	4150	4150	4150	0
290	20230906	143200	119895235	4150	4150	4150	4150	0
291	20230906	143100	119895235	4150	4150	4150	4150	0
292	20230906	143000	119895235	4150	4150	4150	4150	0
293	20230906	142900	119895235	4150	4150	4150	4150	0
294	20230906	142800	119895235	4150	4150	4150	4150	0
295	20230906	142700	119895235	4150	4150	4150	4150	0
296	20230906	142600	119895235	4150	4150	4150	4150	0
297	20230906	142500	119895235	4150	4150	4150	4150	0
298	20230906	142400	119895235	4150	4150	4150	4150	0
299	20230906	142300	119895235	4150	4150	4150	4150	0
300	20230906	142200	119895235	4150	4150	4150	4150	0
301	20230906	142100	119895235	4150	4150	4150	4150	0
302	20230906	142000	119895235	4150	4150	4150	4150	0
303	20230906	141900	119895235	4150	4150	4150	4150	0
304	20230906	141800	119895235	4150	4150	4150	4150	0
305	20230906	141700	119895235	4150	4150	4150	4150	0
306	20230906	141600	119895235	4150	4150	4150	4150	0
307	20230906	141500	119895235	4150	4150	4150	4150	5
308	20230906	141400	119874485	4135	4135	4135	4135	0
309	20230906	141300	119874485	4135	4135	4135	4135	0
310	20230906	141200	119874485	4135	4135	4135	4135	1
311	20230906	141100	119870350	4130	4130	4130	4130	0
312	20230906	141000	119870350	4130	4130	4130	4130	0
313	20230906	140900	119870350	4130	4130	4130	4130	0
314	20230906	140800	119870350	4130	4130	4130	4130	0
315	20230906	140700	119870350	4130	4130	4130	4130	0
316	20230906	140600	119870350	4130	4130	4130	4130	0
317	20230906	140500	119870350	4130	4130	4130	4130	0
318	20230906	140400	119870350	4130	4130	4130	4130	0
319	20230906	140300	119870350	4130	4135	4135	4130	10
320	20230906	140200	119829030	4155	4155	4155	4155	0
321	20230906	140100	119829030	4155	4155	4155	4155	0
322	20230906	140000	119829030	4155	4155	4155	4155	0
323	20230906	135900	119829030	4155	4155	4155	4155	0
324	20230906	135800	119829030	4155	4155	4155	4155	1
325	20230906	135700	119824875	4125	4125	4125	4125	0
326	20230906	135600	119824875	4125	4125	4125	4125	0
327	20230906	135500	119824875	4125	4125	4125	4125	0
328	20230906	135400	119824875	4125	4125	4125	4125	0
329	20230906	135300	119824875	4125	4125	4125	4125	0
330	20230906	135200	119824875	4125	4125	4125	4125	0
331	20230906	135100	119824875	4125	4125	4125	4125	0
332	20230906	135000	119824875	4125	4125	4125	4125	5865
333	20230906	134900	95631750	4130	4130	4130	4130	1
334	20230906	134800	95627620	4130	4130	4130	4130	0
335	20230906	134700	95627620	4130	4130	4130	4130	50
336	20230906	134600	95421120	4130	4130	4130	4130	50
337	20230906	134500	95214620	4130	4130	4130	4130	72
338	20230906	134400	94917260	4125	4125	4125	4125	0
339	20230906	134300	94917260	4125	4125	4125	4125	0
340	20230906	134200	94917260	4125	4130	4130	4125	277
341	20230906	134100	93774435	4130	4130	4130	4130	0
342	20230906	134000	93774435	4130	4130	4130	4130	0
343	20230906	133900	93774435	4130	4130	4130	4130	0
344	20230906	133800	93774435	4130	4130	4130	4130	0
345	20230906	133700	93774435	4130	4130	4130	4130	0
346	20230906	133600	93774435	4130	4130	4130	4130	0
347	20230906	133500	93774435	4130	4130	4130	4130	30
348	20230906	133400	93650535	4125	4125	4125	4125	0
349	20230906	133300	93650535	4125	4125	4125	4125	0
350	20230906	133200	93650535	4125	4125	4125	4125	464
351	20230906	133100	91736535	4125	4125	4125	4125	0
352	20230906	133000	91736535	4125	4125	4125	4125	50
353	20230906	132900	91530285	4130	4130	4130	4130	0
354	20230906	132800	91530285	4130	4130	4130	4130	112
355	20230906	132700	91067725	4130	4130	4130	4130	0
356	20230906	132600	91067725	4130	4130	4130	4130	769
357	20230906	132500	87891755	4135	4135	4135	4135	0
358	20230906	132400	87891755	4135	4135	4135	4135	0
359	20230906	132300	87891755	4135	4135	4135	4135	539
360	20230906	132200	85662990	4140	4140	4140	4140	0
361	20230906	132100	85662990	4140	4140	4140	4140	0
362	20230906	132000	85662990	4140	4140	4140	4140	0
363	20230906	131900	85662990	4140	4140	4140	4140	0
364	20230906	131800	85662990	4140	4140	4140	4140	0
365	20230906	131700	85662990	4140	4140	4140	4140	4
366	20230906	131600	85646430	4155	4155	4155	4155	0
367	20230906	131500	85646430	4155	4135	4155	4135	1073
368	20230906	131400	81209555	4135	4135	4135	4135	482
369	20230906	131300	79216485	4135	4135	4135	4135	0
370	20230906	131200	79216485	4135	4135	4135	4135	0
371	20230906	131100	79216485	4135	4140	4140	4135	1003
372	20230906	131000	75069075	4135	4135	4135	4135	0
373	20230906	130900	75069075	4135	4135	4135	4135	0
374	20230906	130800	75069075	4135	4135	4135	4135	0
375	20230906	130700	75069075	4135	4135	4135	4135	0
376	20230906	130600	75069075	4135	4140	4140	4135	776
377	20230906	130500	71860265	4125	4125	4125	4125	0
378	20230906	130400	71860265	4125	4125	4125	4125	0
379	20230906	130300	71860265	4125	4125	4125	4125	0
380	20230906	130200	71860265	4125	4125	4125	4125	0
381	20230906	130100	71860265	4125	4125	4125	4125	0
382	20230906	130000	71860265	4125	4125	4125	4125	0
383	20230906	125900	71860265	4125	4125	4125	4125	0
384	20230906	125800	71860265	4125	4125	4125	4125	0
385	20230906	125700	71860265	4125	4125	4125	4125	0
386	20230906	125600	71860265	4125	4125	4125	4125	0
387	20230906	125500	71860265	4125	4125	4125	4125	0
388	20230906	125400	71860265	4125	4150	4150	4125	5000
389	20230906	125300	51205700	4150	4150	4150	4150	0
390	20230906	125200	51205700	4150	4150	4150	4150	3
391	20230906	125100	51193250	4150	4150	4150	4150	30
392	20230906	125000	51068750	4150	4150	4150	4150	0
393	20230906	124900	51068750	4150	4150	4150	4150	0
394	20230906	124800	51068750	4150	4150	4150	4150	0
395	20230906	124700	51068750	4150	4150	4150	4150	0
396	20230906	124600	51068750	4150	4150	4150	4150	0
397	20230906	124500	51068750	4150	4150	4150	4150	25
398	20230906	124400	50965000	4150	4150	4150	4150	100
399	20230906	124300	50550000	4155	4155	4155	4155	0
400	20230906	124200	50550000	4155	4155	4155	4155	0
401	20230906	124100	50550000	4155	4155	4155	4155	0
402	20230906	124000	50550000	4155	4155	4155	4155	1
403	20230906	123900	50545845	4160	4160	4160	4160	0
404	20230906	123800	50545845	4160	4160	4160	4160	0
405	20230906	123700	50545845	4160	4160	4160	4160	1
406	20230906	123600	50541685	4150	4150	4150	4150	0
407	20230906	123500	50541685	4150	4150	4150	4150	0
408	20230906	123400	50541685	4150	4150	4150	4150	0
409	20230906	123300	50541685	4150	4150	4150	4150	0
410	20230906	123200	50541685	4150	4150	4150	4150	0
411	20230906	123100	50541685	4150	4150	4150	4150	0
412	20230906	123000	50541685	4150	4150	4150	4150	0
413	20230906	122900	50541685	4150	4155	4155	4150	400
414	20230906	122800	48881535	4155	4155	4155	4155	0
415	20230906	122700	48881535	4155	4155	4155	4155	0
416	20230906	122600	48881535	4155	4155	4155	4155	8
417	20230906	122500	48848295	4155	4155	4155	4155	2
418	20230906	122400	48839985	4155	4155	4155	4155	5
419	20230906	122300	48819210	4155	4155	4155	4155	0
420	20230906	122200	48819210	4155	4155	4155	4155	0
421	20230906	122100	48819210	4155	4155	4155	4155	0
422	20230906	122000	48819210	4155	4155	4155	4155	0
423	20230906	121900	48819210	4155	4155	4155	4155	0
424	20230906	121800	48819210	4155	4155	4155	4155	0
425	20230906	121700	48819210	4155	4155	4155	4155	0
426	20230906	121600	48819210	4155	4155	4155	4155	0
427	20230906	121500	48819210	4155	4155	4155	4155	0
428	20230906	121400	48819210	4155	4155	4155	4155	5
429	20230906	121300	48798435	4155	4155	4155	4150	22
430	20230906	121200	48707035	4150	4155	4155	4150	28
431	20230906	121100	48590780	4155	4155	4155	4155	2
432	20230906	121000	48582470	4155	4155	4155	4155	7
433	20230906	120900	48553385	4150	4150	4150	4150	0
434	20230906	120800	48553385	4150	4150	4150	4150	0
435	20230906	120700	48553385	4150	4150	4150	4150	0
436	20230906	120600	48553385	4150	4150	4150	4150	0
437	20230906	120500	48553385	4150	4150	4150	4150	0
438	20230906	120400	48553385	4150	4150	4150	4150	0
439	20230906	120300	48553385	4150	4150	4150	4150	0
440	20230906	120200	48553385	4150	4150	4150	4150	0
441	20230906	120100	48553385	4150	4150	4150	4150	0
442	20230906	120000	48553385	4150	4150	4150	4150	0
443	20230906	115900	48553385	4150	4150	4150	4150	0
444	20230906	115800	48553385	4150	4150	4150	4150	0
445	20230906	115700	48553385	4150	4150	4150	4150	0
446	20230906	115600	48553385	4150	4150	4150	4150	0
447	20230906	115500	48553385	4150	4150	4150	4150	0
448	20230906	115400	48553385	4150	4150	4150	4150	0
449	20230906	115300	48553385	4150	4150	4150	4150	0
450	20230906	115200	48553385	4150	4150	4150	4150	0
451	20230906	115100	48553385	4150	4150	4150	4150	0
452	20230906	115000	48553385	4150	4150	4150	4150	0
453	20230906	114900	48553385	4150	4150	4150	4150	0
454	20230906	114800	48553385	4150	4150	4150	4150	0
455	20230906	114700	48553385	4150	4150	4150	4150	0
456	20230906	114600	48553385	4150	4155	4155	4150	121
457	20230906	114500	48051075	4155	4155	4155	4155	0
458	20230906	114400	48051075	4155	4155	4155	4155	0
459	20230906	114300	48051075	4155	4155	4155	4155	0
460	20230906	114200	48051075	4155	4155	4155	4155	0
461	20230906	114100	48051075	4155	4155	4155	4155	1
462	20230906	114000	48046920	4155	4155	4155	4155	9
463	20230906	113900	48009525	4155	4155	4155	4155	0
464	20230906	113800	48009525	4155	4155	4155	4155	0
465	20230906	113700	48009525	4155	4155	4155	4155	0
466	20230906	113600	48009525	4155	4155	4155	4155	0
467	20230906	113500	48009525	4155	4155	4155	4155	0
468	20230906	113400	48009525	4155	4155	4155	4155	53
469	20230906	113300	47789310	4155	4155	4155	4155	0
470	20230906	113200	47789310	4155	4155	4155	4155	0
471	20230906	113100	47789310	4155	4155	4155	4155	5
472	20230906	113000	47768535	4155	4155	4155	4155	0
473	20230906	112900	47768535	4155	4155	4155	4155	0
474	20230906	112800	47768535	4155	4155	4155	4155	0
475	20230906	112700	47768535	4155	4155	4155	4155	30
476	20230906	112600	47643885	4150	4150	4150	4150	0
477	20230906	112500	47643885	4150	4150	4150	4150	0
478	20230906	112400	47643885	4150	4150	4150	4150	0
479	20230906	112300	47643885	4150	4150	4150	4150	14
480	20230906	112200	47585785	4150	4150	4150	4150	0
481	20230906	112100	47585785	4150	4150	4150	4150	211
482	20230906	112000	46710135	4160	4160	4160	4160	0
483	20230906	111900	46710135	4160	4160	4160	4160	20
484	20230906	111800	46626935	4160	4160	4160	4160	0
485	20230906	111700	46626935	4160	4160	4160	4160	0
486	20230906	111600	46626935	4160	4160	4160	4160	0
487	20230906	111500	46626935	4160	4160	4160	4160	0
488	20230906	111400	46626935	4160	4160	4160	4160	0
489	20230906	111300	46626935	4160	4160	4160	4160	0
490	20230906	111200	46626935	4160	4160	4160	4160	0
491	20230906	111100	46626935	4160	4160	4160	4160	0
492	20230906	111000	46626935	4160	4160	4160	4160	0
493	20230906	110900	46626935	4160	4160	4160	4160	0
494	20230906	110800	46626935	4160	4160	4160	4160	15
495	20230906	110700	46564535	4160	4160	4160	4160	0
496	20230906	110600	46564535	4160	4160	4160	4160	0
497	20230906	110500	46564535	4160	4160	4160	4160	0
498	20230906	110400	46564535	4160	4160	4160	4160	0
499	20230906	110300	46564535	4160	4160	4160	4160	0
500	20230906	110200	46564535	4160	4160	4160	4160	0
501	20230906	110100	46564535	4160	4160	4160	4160	0
502	20230906	110000	46564535	4160	4160	4160	4160	0
503	20230906	105900	46564535	4160	4160	4160	4160	0
504	20230906	105800	46564535	4160	4160	4160	4160	0
505	20230906	105700	46564535	4160	4160	4160	4160	5
506	20230906	105600	46543735	4160	4160	4160	4160	0
507	20230906	105500	46543735	4160	4160	4160	4160	0
508	20230906	105400	46543735	4160	4160	4160	4160	100
509	20230906	105300	46127735	4160	4160	4160	4160	0
510	20230906	105200	46127735	4160	4160	4160	4160	0
511	20230906	105100	46127735	4160	4160	4160	4160	6
512	20230906	105000	46102775	4155	4155	4155	4155	10
513	20230906	104900	46061225	4160	4155	4160	4155	9
514	20230906	104800	46023805	4155	4155	4155	4155	1
515	20230906	104700	46019650	4160	4160	4160	4160	0
516	20230906	104600	46019650	4160	4160	4160	4160	0
517	20230906	104500	46019650	4160	4160	4160	4160	5
518	20230906	104400	45998850	4160	4160	4160	4160	0
519	20230906	104300	45998850	4160	4160	4160	4160	0
520	20230906	104200	45998850	4160	4160	4160	4160	0
521	20230906	104100	45998850	4160	4160	4160	4160	28
522	20230906	104000	45882370	4160	4160	4160	4160	0
523	20230906	103900	45882370	4160	4160	4160	4160	5
524	20230906	103800	45861570	4160	4160	4160	4160	3
525	20230906	103700	45849090	4155	4155	4155	4155	0
526	20230906	103600	45849090	4155	4155	4155	4155	7
527	20230906	103500	45820005	4155	4155	4155	4155	0
528	20230906	103400	45820005	4155	4155	4155	4155	0
529	20230906	103300	45820005	4155	4155	4155	4155	0
530	20230906	103200	45820005	4155	4155	4155	4155	0
531	20230906	103100	45820005	4155	4155	4155	4155	0
532	20230906	103000	45820005	4155	4155	4155	4155	0
533	20230906	102900	45820005	4155	4155	4155	4155	0
534	20230906	102800	45820005	4155	4155	4155	4155	0
535	20230906	102700	45820005	4155	4155	4155	4155	30
536	20230906	102600	45695355	4135	4135	4135	4135	0
537	20230906	102500	45695355	4135	4135	4135	4135	0
538	20230906	102400	45695355	4135	4135	4135	4135	0
539	20230906	102300	45695355	4135	4140	4140	4135	416
540	20230906	102200	43974595	4150	4150	4150	4150	0
541	20230906	102100	43974595	4150	4150	4150	4150	0
542	20230906	102000	43974595	4150	4150	4150	4150	0
543	20230906	101900	43974595	4150	4150	4150	4150	0
544	20230906	101800	43974595	4150	4150	4150	4150	1
545	20230906	101700	43970445	4130	4130	4130	4130	0
546	20230906	101600	43970445	4130	4130	4130	4130	0
547	20230906	101500	43970445	4130	4130	4130	4130	0
548	20230906	101400	43970445	4130	4130	4130	4130	0
549	20230906	101300	43970445	4130	4130	4130	4130	0
550	20230906	101200	43970445	4130	4130	4130	4130	0
551	20230906	101100	43970445	4130	4130	4130	4130	0
552	20230906	101000	43970445	4130	4130	4130	4130	0
553	20230906	100900	43970445	4130	4130	4130	4130	0
554	20230906	100800	43970445	4130	4130	4130	4130	0
555	20230906	100700	43970445	4130	4130	4130	4130	0
556	20230906	100600	43970445	4130	4130	4130	4130	0
557	20230906	100500	43970445	4130	4130	4130	4130	0
558	20230906	100400	43970445	4130	4130	4130	4130	0
559	20230906	100300	43970445	4130	4130	4130	4130	0
560	20230906	100200	43970445	4130	4130	4130	4130	0
561	20230906	100100	43970445	4130	4130	4130	4130	0
562	20230906	100000	43970445	4130	4130	4130	4130	0
563	20230906	095900	43970445	4130	4130	4130	4130	0
564	20230906	095800	43970445	4130	4130	4130	4130	0
565	20230906	095700	43970445	4130	4150	4150	4125	7017
566	20230906	095600	14941585	4160	4160	4160	4160	0
567	20230906	095500	14941585	4160	4160	4160	4160	0
568	20230906	095400	14941585	4160	4160	4160	4160	0
569	20230906	095300	14941585	4160	4160	4160	4160	0
570	20230906	095200	14941585	4160	4160	4160	4160	0
571	20230906	095100	14941585	4160	4160	4160	4160	0
572	20230906	095000	14941585	4160	4160	4160	4160	18
573	20230906	094900	14866705	4160	4160	4160	4160	0
574	20230906	094800	14866705	4160	4160	4160	4160	54
575	20230906	094700	14642065	4160	4160	4160	4160	0
576	20230906	094600	14642065	4160	4160	4160	4160	0
577	20230906	094500	14642065	4160	4160	4160	4160	5
578	20230906	094400	14621265	4160	4160	4160	4160	1
579	20230906	094300	14617105	4160	4160	4160	4160	3
580	20230906	094200	14604625	4160	4160	4160	4160	0
581	20230906	094100	14604625	4160	4160	4160	4160	0
582	20230906	094000	14604625	4160	4160	4160	4160	0
583	20230906	093900	14604625	4160	4160	4160	4160	0
584	20230906	093800	14604625	4160	4160	4160	4160	0
585	20230906	093700	14604625	4160	4160	4160	4160	1
586	20230906	093600	14600465	4160	4160	4160	4160	0
587	20230906	093500	14600465	4160	4160	4160	4160	17
588	20230906	093400	14529745	4160	4160	4160	4160	0
589	20230906	093300	14529745	4160	4160	4160	4160	1
590	20230906	093200	14525585	4160	4160	4160	4160	1
591	20230906	093100	14521425	4160	4160	4160	4160	0
592	20230906	093000	14521425	4160	4160	4160	4160	0
593	20230906	092900	14521425	4160	4160	4160	4160	11
594	20230906	092800	14475665	4150	4150	4150	4150	0
595	20230906	092700	14475665	4150	4150	4150	4150	0
596	20230906	092600	14475665	4150	4150	4150	4150	0
597	20230906	092500	14475665	4150	4150	4150	4150	0
598	20230906	092400	14475665	4150	4155	4155	4150	3
599	20230906	092300	14463210	4165	4165	4165	4165	0
600	20230906	092200	14463210	4165	4160	4165	4160	15
601	20230906	092100	14400790	4160	4160	4160	4160	0
602	20230906	092000	14400790	4160	4160	4160	4160	0
603	20230906	091900	14400790	4160	4160	4160	4160	2
604	20230906	091800	14392470	4160	4160	4160	4160	0
605	20230906	091700	14392470	4160	4160	4160	4160	0
606	20230906	091600	14392470	4160	4160	4160	4160	8
607	20230906	091500	14359190	4145	4145	4145	4145	40
608	20230906	091400	14193390	4145	4145	4145	4145	0
609	20230906	091300	14193390	4145	4145	4145	4145	0
610	20230906	091200	14193390	4145	4145	4145	4145	501
611	20230906	091100	12116745	4145	4145	4145	4145	20
612	20230906	091000	12033845	4145	4145	4145	4145	241
613	20230906	090900	11034900	4145	4145	4145	4145	184
614	20230906	090800	10272220	4145	4145	4145	4145	342
615	20230906	090700	8854630	4145	4145	4145	4145	715
616	20230906	090600	5890955	4145	4145	4145	4145	0
617	20230906	090500	5890955	4145	4145	4145	4145	0
618	20230906	090400	5890955	4145	4145	4145	4145	26
619	20230906	090300	5783185	4130	4145	4145	4130	1128
620	20230906	090200	1110185	4145	4145	4145	4145	0
621	20230906	090100	1110185	4145	4145	4145	4145	54
622	20230906	090000	886355	4150	4165	4165	4150	213