KissMeData/353810/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204700	76031975	3550	3550	3550	3550	718
3	20230906	204600	76031975	3550	3550	3550	3550	0
4	20230906	204500	76031975	3550	3550	3550	3550	0
5	20230906	204400	76031975	3550	3550	3550	3550	0
6	20230906	204300	76031975	3550	3550	3550	3550	0
7	20230906	204200	76031975	3550	3550	3550	3550	0
8	20230906	204100	76031975	3550	3550	3550	3550	0
9	20230906	204000	76031975	3550	3550	3550	3550	0
10	20230906	203900	76031975	3550	3550	3550	3550	0
11	20230906	203800	76031975	3550	3550	3550	3550	0
12	20230906	203700	76031975	3550	3550	3550	3550	0
13	20230906	203600	76031975	3550	3550	3550	3550	0
14	20230906	203500	76031975	3550	3550	3550	3550	0
15	20230906	203400	76031975	3550	3550	3550	3550	0
16	20230906	203300	76031975	3550	3550	3550	3550	0
17	20230906	203200	76031975	3550	3550	3550	3550	0
18	20230906	203100	76031975	3550	3550	3550	3550	0
19	20230906	203000	76031975	3550	3550	3550	3550	0
20	20230906	202900	76031975	3550	3550	3550	3550	0
21	20230906	202800	76031975	3550	3550	3550	3550	0
22	20230906	202700	76031975	3550	3550	3550	3550	0
23	20230906	202600	76031975	3550	3550	3550	3550	0
24	20230906	202500	76031975	3550	3550	3550	3550	0
25	20230906	202400	76031975	3550	3550	3550	3550	0
26	20230906	202300	76031975	3550	3550	3550	3550	0
27	20230906	202200	76031975	3550	3550	3550	3550	0
28	20230906	202100	76031975	3550	3550	3550	3550	0
29	20230906	202000	76031975	3550	3550	3550	3550	0
30	20230906	201900	76031975	3550	3550	3550	3550	0
31	20230906	201800	76031975	3550	3550	3550	3550	0
32	20230906	201700	76031975	3550	3550	3550	3550	718
33	20230906	201600	76031975	3550	3550	3550	3550	0
34	20230906	201500	76031975	3550	3550	3550	3550	0
35	20230906	201400	76031975	3550	3550	3550	3550	0
36	20230906	201300	76031975	3550	3550	3550	3550	0
37	20230906	201200	76031975	3550	3550	3550	3550	0
38	20230906	201100	76031975	3550	3550	3550	3550	0
39	20230906	201000	76031975	3550	3550	3550	3550	0
40	20230906	200900	76031975	3550	3550	3550	3550	0
41	20230906	200800	76031975	3550	3550	3550	3550	0
42	20230906	200700	76031975	3550	3550	3550	3550	0
43	20230906	200600	76031975	3550	3550	3550	3550	0
44	20230906	200500	76031975	3550	3550	3550	3550	0
45	20230906	200400	76031975	3550	3550	3550	3550	0
46	20230906	200300	76031975	3550	3550	3550	3550	0
47	20230906	200200	76031975	3550	3550	3550	3550	0
48	20230906	200100	76031975	3550	3550	3550	3550	0
49	20230906	200000	76031975	3550	3550	3550	3550	0
50	20230906	195900	76031975	3550	3550	3550	3550	0
51	20230906	195800	76031975	3550	3550	3550	3550	0
52	20230906	195700	76031975	3550	3550	3550	3550	0
53	20230906	195600	76031975	3550	3550	3550	3550	0
54	20230906	195500	76031975	3550	3550	3550	3550	0
55	20230906	195400	76031975	3550	3550	3550	3550	0
56	20230906	195300	76031975	3550	3550	3550	3550	0
57	20230906	195200	76031975	3550	3550	3550	3550	0
58	20230906	195100	76031975	3550	3550	3550	3550	0
59	20230906	195000	76031975	3550	3550	3550	3550	0
60	20230906	194900	76031975	3550	3550	3550	3550	0
61	20230906	194800	76031975	3550	3550	3550	3550	0
62	20230906	194700	76031975	3550	3550	3550	3550	718
63	20230906	194600	76031975	3550	3550	3550	3550	0
64	20230906	194500	76031975	3550	3550	3550	3550	0
65	20230906	194400	76031975	3550	3550	3550	3550	0
66	20230906	194300	76031975	3550	3550	3550	3550	0
67	20230906	194200	76031975	3550	3550	3550	3550	0
68	20230906	194100	76031975	3550	3550	3550	3550	0
69	20230906	194000	76031975	3550	3550	3550	3550	0
70	20230906	193900	76031975	3550	3550	3550	3550	0
71	20230906	193800	76031975	3550	3550	3550	3550	0
72	20230906	193700	76031975	3550	3550	3550	3550	0
73	20230906	193600	76031975	3550	3550	3550	3550	0
74	20230906	193500	76031975	3550	3550	3550	3550	0
75	20230906	193400	76031975	3550	3550	3550	3550	0
76	20230906	193300	76031975	3550	3550	3550	3550	0
77	20230906	193200	76031975	3550	3550	3550	3550	0
78	20230906	193100	76031975	3550	3550	3550	3550	0
79	20230906	193000	76031975	3550	3550	3550	3550	0
80	20230906	192900	76031975	3550	3550	3550	3550	0
81	20230906	192800	76031975	3550	3550	3550	3550	0
82	20230906	192700	76031975	3550	3550	3550	3550	0
83	20230906	192600	76031975	3550	3550	3550	3550	0
84	20230906	192500	76031975	3550	3550	3550	3550	0
85	20230906	192400	76031975	3550	3550	3550	3550	0
86	20230906	192300	76031975	3550	3550	3550	3550	0
87	20230906	192200	76031975	3550	3550	3550	3550	0
88	20230906	192100	76031975	3550	3550	3550	3550	0
89	20230906	192000	76031975	3550	3550	3550	3550	0
90	20230906	191900	76031975	3550	3550	3550	3550	0
91	20230906	191800	76031975	3550	3550	3550	3550	0
92	20230906	191700	76031975	3550	3550	3550	3550	718
93	20230906	191600	76031975	3550	3550	3550	3550	0
94	20230906	191500	76031975	3550	3550	3550	3550	0
95	20230906	191400	76031975	3550	3550	3550	3550	0
96	20230906	191300	76031975	3550	3550	3550	3550	0
97	20230906	191200	76031975	3550	3550	3550	3550	0
98	20230906	191100	76031975	3550	3550	3550	3550	0
99	20230906	191000	76031975	3550	3550	3550	3550	0
100	20230906	190900	76031975	3550	3550	3550	3550	0
101	20230906	190800	76031975	3550	3550	3550	3550	0
102	20230906	190700	76031975	3550	3550	3550	3550	0
103	20230906	190600	76031975	3550	3550	3550	3550	0
104	20230906	190500	76031975	3550	3550	3550	3550	0
105	20230906	190400	76031975	3550	3550	3550	3550	0
106	20230906	190300	76031975	3550	3550	3550	3550	0
107	20230906	190200	76031975	3550	3550	3550	3550	0
108	20230906	190100	76031975	3550	3550	3550	3550	0
109	20230906	190000	76031975	3550	3550	3550	3550	0
110	20230906	185900	76031975	3550	3550	3550	3550	0
111	20230906	185800	76031975	3550	3550	3550	3550	0
112	20230906	185700	76031975	3550	3550	3550	3550	0
113	20230906	185600	76031975	3550	3550	3550	3550	0
114	20230906	185500	76031975	3550	3550	3550	3550	0
115	20230906	185400	76031975	3550	3550	3550	3550	0
116	20230906	185300	76031975	3550	3550	3550	3550	0
117	20230906	185200	76031975	3550	3550	3550	3550	0
118	20230906	185100	76031975	3550	3550	3550	3550	0
119	20230906	185000	76031975	3550	3550	3550	3550	0
120	20230906	184900	76031975	3550	3550	3550	3550	0
121	20230906	184800	76031975	3550	3550	3550	3550	0
122	20230906	184700	76031975	3550	3550	3550	3550	718
123	20230906	184600	76031975	3550	3550	3550	3550	0
124	20230906	184500	76031975	3550	3550	3550	3550	0
125	20230906	184400	76031975	3550	3550	3550	3550	0
126	20230906	184300	76031975	3550	3550	3550	3550	0
127	20230906	184200	76031975	3550	3550	3550	3550	0
128	20230906	184100	76031975	3550	3550	3550	3550	0
129	20230906	184000	76031975	3550	3550	3550	3550	0
130	20230906	183900	76031975	3550	3550	3550	3550	0
131	20230906	183800	76031975	3550	3550	3550	3550	0
132	20230906	183700	76031975	3550	3550	3550	3550	0
133	20230906	183600	76031975	3550	3550	3550	3550	0
134	20230906	183500	76031975	3550	3550	3550	3550	0
135	20230906	183400	76031975	3550	3550	3550	3550	0
136	20230906	183300	76031975	3550	3550	3550	3550	0
137	20230906	183200	76031975	3550	3550	3550	3550	0
138	20230906	183100	76031975	3550	3550	3550	3550	0
139	20230906	183000	76031975	3550	3550	3550	3550	0
140	20230906	182900	76031975	3550	3550	3550	3550	0
141	20230906	182800	76031975	3550	3550	3550	3550	0
142	20230906	182700	76031975	3550	3550	3550	3550	0
143	20230906	182600	76031975	3550	3550	3550	3550	0
144	20230906	182500	76031975	3550	3550	3550	3550	0
145	20230906	182400	76031975	3550	3550	3550	3550	0
146	20230906	182300	76031975	3550	3550	3550	3550	0
147	20230906	182200	76031975	3550	3550	3550	3550	0
148	20230906	182100	76031975	3550	3550	3550	3550	0
149	20230906	182000	76031975	3550	3550	3550	3550	0
150	20230906	181900	76031975	3550	3550	3550	3550	0
151	20230906	181800	76031975	3550	3550	3550	3550	0
152	20230906	181700	76031975	3550	3550	3550	3550	718
153	20230906	181600	76031975	3550	3550	3550	3550	0
154	20230906	181500	76031975	3550	3550	3550	3550	0
155	20230906	181400	76031975	3550	3550	3550	3550	0
156	20230906	181300	76031975	3550	3550	3550	3550	0
157	20230906	181200	76031975	3550	3550	3550	3550	0
158	20230906	181100	76031975	3550	3550	3550	3550	0
159	20230906	181000	76031975	3550	3550	3550	3550	0
160	20230906	180900	76031975	3550	3550	3550	3550	0
161	20230906	180800	76031975	3550	3550	3550	3550	0
162	20230906	180700	76031975	3550	3550	3550	3550	0
163	20230906	180600	76031975	3550	3550	3550	3550	0
164	20230906	180500	76031975	3550	3550	3550	3550	0
165	20230906	180400	76031975	3550	3550	3550	3550	0
166	20230906	180300	76031975	3550	3550	3550	3550	0
167	20230906	180200	76031975	3550	3550	3550	3550	0
168	20230906	180100	76031975	3550	3550	3550	3550	0
169	20230906	180000	76031975	3550	3550	3550	3550	0
170	20230906	175900	76031975	3550	3550	3550	3550	0
171	20230906	175800	76031975	3550	3550	3550	3550	0
172	20230906	175700	76031975	3550	3550	3550	3550	0
173	20230906	175600	76031975	3550	3550	3550	3550	0
174	20230906	175500	76031975	3550	3550	3550	3550	0
175	20230906	175400	76031975	3550	3550	3550	3550	0
176	20230906	175300	76031975	3550	3550	3550	3550	0
177	20230906	175200	76031975	3550	3550	3550	3550	0
178	20230906	175100	76031975	3550	3550	3550	3550	0
179	20230906	175000	76031975	3550	3550	3550	3550	0
180	20230906	174900	76031975	3550	3550	3550	3550	0
181	20230906	174800	76031975	3550	3550	3550	3550	0
182	20230906	174700	76031975	3550	3550	3550	3550	718
183	20230906	174600	76031975	3550	3550	3550	3550	0
184	20230906	174500	76031975	3550	3550	3550	3550	0
185	20230906	174400	76031975	3550	3550	3550	3550	0
186	20230906	174300	76031975	3550	3550	3550	3550	0
187	20230906	174200	76031975	3550	3550	3550	3550	0
188	20230906	174100	76031975	3550	3550	3550	3550	0
189	20230906	174000	76031975	3550	3550	3550	3550	0
190	20230906	173900	76031975	3550	3550	3550	3550	0
191	20230906	173800	76031975	3550	3550	3550	3550	0
192	20230906	173700	76031975	3550	3550	3550	3550	0
193	20230906	173600	76031975	3550	3550	3550	3550	0
194	20230906	173500	76031975	3550	3550	3550	3550	0
195	20230906	173400	76031975	3550	3550	3550	3550	0
196	20230906	173300	76031975	3550	3550	3550	3550	0
197	20230906	173200	76031975	3550	3550	3550	3550	0
198	20230906	173100	76031975	3550	3550	3550	3550	0
199	20230906	173000	76031975	3550	3550	3550	3550	0
200	20230906	172900	76031975	3550	3550	3550	3550	0
201	20230906	172800	76031975	3550	3550	3550	3550	0
202	20230906	172700	76031975	3550	3550	3550	3550	0
203	20230906	172600	76031975	3550	3550	3550	3550	0
204	20230906	172500	76031975	3550	3550	3550	3550	0
205	20230906	172400	76031975	3550	3550	3550	3550	0
206	20230906	172300	76031975	3550	3550	3550	3550	0
207	20230906	172200	76031975	3550	3550	3550	3550	0
208	20230906	172100	76031975	3550	3550	3550	3550	0
209	20230906	172000	76031975	3550	3550	3550	3550	0
210	20230906	171900	76031975	3550	3550	3550	3550	0
211	20230906	171800	76031975	3550	3550	3550	3550	0
212	20230906	171700	76031975	3550	3550	3550	3550	718
213	20230906	171600	76031975	3550	3550	3550	3550	0
214	20230906	171500	76031975	3550	3550	3550	3550	0
215	20230906	171400	76031975	3550	3550	3550	3550	0
216	20230906	171300	76031975	3550	3550	3550	3550	0
217	20230906	171200	76031975	3550	3550	3550	3550	0
218	20230906	171100	76031975	3550	3550	3550	3550	0
219	20230906	171000	76031975	3550	3550	3550	3550	0
220	20230906	170900	76031975	3550	3550	3550	3550	0
221	20230906	170800	76031975	3550	3550	3550	3550	0
222	20230906	170700	76031975	3550	3550	3550	3550	0
223	20230906	170600	76031975	3550	3550	3550	3550	0
224	20230906	170500	76031975	3550	3550	3550	3550	0
225	20230906	170400	76031975	3550	3550	3550	3550	0
226	20230906	170300	76031975	3550	3550	3550	3550	0
227	20230906	170200	76031975	3550	3550	3550	3550	0
228	20230906	170100	76031975	3550	3550	3550	3550	0
229	20230906	170000	76031975	3550	3550	3550	3550	0
230	20230906	165900	76031975	3550	3550	3550	3550	0
231	20230906	165800	76031975	3550	3550	3550	3550	0
232	20230906	165700	76031975	3550	3550	3550	3550	0
233	20230906	165600	76031975	3550	3550	3550	3550	0
234	20230906	165500	76031975	3550	3550	3550	3550	0
235	20230906	165400	76031975	3550	3550	3550	3550	0
236	20230906	165300	76031975	3550	3550	3550	3550	0
237	20230906	165200	76031975	3550	3550	3550	3550	0
238	20230906	165100	76031975	3550	3550	3550	3550	0
239	20230906	165000	76031975	3550	3550	3550	3550	0
240	20230906	164900	76031975	3550	3550	3550	3550	0
241	20230906	164800	76031975	3550	3550	3550	3550	0
242	20230906	164700	76031975	3550	3550	3550	3550	718
243	20230906	164600	76031975	3550	3550	3550	3550	0
244	20230906	164500	76031975	3550	3550	3550	3550	0
245	20230906	164400	76031975	3550	3550	3550	3550	0
246	20230906	164300	76031975	3550	3550	3550	3550	0
247	20230906	164200	76031975	3550	3550	3550	3550	0
248	20230906	164100	76031975	3550	3550	3550	3550	0
249	20230906	164000	76031975	3550	3550	3550	3550	0
250	20230906	163900	76031975	3550	3550	3550	3550	0
251	20230906	163800	76031975	3550	3550	3550	3550	0
252	20230906	163700	76031975	3550	3550	3550	3550	0
253	20230906	163600	76031975	3550	3550	3550	3550	0
254	20230906	163500	76031975	3550	3550	3550	3550	0
255	20230906	163400	76031975	3550	3550	3550	3550	0
256	20230906	163300	76031975	3550	3550	3550	3550	0
257	20230906	163200	76031975	3550	3550	3550	3550	0
258	20230906	163100	76031975	3550	3550	3550	3550	0
259	20230906	163000	76031975	3550	3550	3550	3550	0
260	20230906	162900	76031975	3550	3550	3550	3550	0
261	20230906	162800	76031975	3550	3550	3550	3550	0
262	20230906	162700	76031975	3550	3550	3550	3550	0
263	20230906	162600	76031975	3550	3550	3550	3550	0
264	20230906	162500	76031975	3550	3550	3550	3550	0
265	20230906	162400	76031975	3550	3550	3550	3550	0
266	20230906	162300	76031975	3550	3550	3550	3550	0
267	20230906	162200	76031975	3550	3550	3550	3550	0
268	20230906	162100	76031975	3550	3550	3550	3550	0
269	20230906	162000	76031975	3550	3550	3550	3550	0
270	20230906	161900	76031975	3550	3550	3550	3550	0
271	20230906	161800	76031975	3550	3550	3550	3550	0
272	20230906	161700	76031975	3550	3550	3550	3550	718
273	20230906	161600	76031975	3550	3550	3550	3550	0
274	20230906	161500	76031975	3550	3550	3550	3550	0
275	20230906	161400	76031975	3550	3550	3550	3550	0
276	20230906	161300	76031975	3550	3550	3550	3550	0
277	20230906	161200	76031975	3550	3550	3550	3550	0
278	20230906	161100	76031975	3550	3550	3550	3550	0
279	20230906	161000	76031975	3550	3550	3550	3550	0
280	20230906	160900	76031975	3550	3550	3550	3550	0
281	20230906	160800	76031975	3550	3550	3550	3550	0
282	20230906	160700	76031975	3550	3550	3550	3550	0
283	20230906	160600	76031975	3550	3550	3550	3550	0
284	20230906	160500	76031975	3550	3550	3550	3550	0
285	20230906	160400	76031975	3550	3550	3550	3550	0
286	20230906	160300	76031975	3550	3550	3550	3550	0
287	20230906	160200	76031975	3550	3550	3550	3550	0
288	20230906	160100	76031975	3550	3550	3550	3550	0
289	20230906	160000	76031975	3550	3550	3550	3550	0
290	20230906	155900	76031975	3550	3550	3550	3550	0
291	20230906	155800	76031975	3550	3550	3550	3550	0
292	20230906	155700	76031975	3550	3550	3550	3550	0
293	20230906	155600	76031975	3550	3550	3550	3550	0
294	20230906	155500	76031975	3550	3550	3550	3550	0
295	20230906	155400	76031975	3550	3550	3550	3550	0
296	20230906	155300	76031975	3550	3550	3550	3550	0
297	20230906	155200	76031975	3550	3550	3550	3550	0
298	20230906	155100	76031975	3550	3550	3550	3550	0
299	20230906	155000	76031975	3550	3550	3550	3550	0
300	20230906	154900	76031975	3550	3550	3550	3550	0
301	20230906	154800	76031975	3550	3550	3550	3550	0
302	20230906	154700	76031975	3550	3550	3550	3550	718
303	20230906	154600	76031975	3550	3550	3550	3550	0
304	20230906	154500	76031975	3550	3550	3550	3550	0
305	20230906	154400	76031975	3550	3550	3550	3550	0
306	20230906	154300	76031975	3550	3550	3550	3550	0
307	20230906	154200	76031975	3550	3550	3550	3550	0
308	20230906	154100	76031975	3550	3550	3550	3550	0
309	20230906	154000	76031975	3550	3550	3550	3550	0
310	20230906	153900	76031975	3550	3550	3550	3550	0
311	20230906	153800	76031975	3550	3550	3550	3550	0
312	20230906	153700	76031975	3550	3550	3550	3550	0
313	20230906	153600	76031975	3550	3550	3550	3550	0
314	20230906	153500	76031975	3550	3550	3550	3550	0
315	20230906	153400	76031975	3550	3550	3550	3550	0
316	20230906	153300	76031975	3550	3550	3550	3550	0
317	20230906	153200	76031975	3550	3550	3550	3550	0
318	20230906	153100	76031975	3550	3550	3550	3550	0
319	20230906	153000	76031975	3550	3550	3550	3550	718
320	20230906	152900	73483075	3550	3550	3550	3550	0
321	20230906	152800	73483075	3550	3550	3550	3550	0
322	20230906	152700	73483075	3550	3550	3550	3550	0
323	20230906	152600	73483075	3550	3550	3550	3550	0
324	20230906	152500	73483075	3550	3550	3550	3550	0
325	20230906	152400	73483075	3550	3550	3550	3550	0
326	20230906	152300	73483075	3550	3550	3550	3550	0
327	20230906	152200	73483075	3550	3550	3550	3550	0
328	20230906	152100	73483075	3550	3550	3550	3550	0
329	20230906	152000	73483075	3550	3550	3550	3550	0
330	20230906	151900	73483075	3550	3550	3550	3550	2
331	20230906	151800	73475975	3545	3545	3545	3545	2448
332	20230906	151700	64797815	3550	3550	3550	3550	34
333	20230906	151600	64677115	3550	3550	3550	3550	0
334	20230906	151500	64677115	3550	3550	3550	3550	0
335	20230906	151400	64677115	3550	3550	3550	3550	5
336	20230906	151300	64659365	3550	3550	3550	3550	1
337	20230906	151200	64655815	3545	3545	3545	3545	300
338	20230906	151100	63592315	3550	3550	3550	3550	2
339	20230906	151000	63585215	3550	3550	3550	3550	1
340	20230906	150900	63581665	3545	3545	3545	3545	0
341	20230906	150800	63581665	3545	3545	3545	3545	0
342	20230906	150700	63581665	3545	3545	3545	3545	800
343	20230906	150600	60745665	3550	3550	3550	3550	2
344	20230906	150500	60738565	3550	3550	3550	3550	0
345	20230906	150400	60738565	3550	3545	3550	3545	301
346	20230906	150300	59671515	3550	3550	3550	3550	10
347	20230906	150200	59636015	3550	3550	3550	3550	0
348	20230906	150100	59636015	3550	3550	3550	3550	0
349	20230906	150000	59636015	3550	3550	3550	3550	0
350	20230906	145900	59636015	3550	3550	3550	3550	0
351	20230906	145800	59636015	3550	3550	3550	3550	0
352	20230906	145700	59636015	3550	3550	3550	3550	0
353	20230906	145600	59636015	3550	3550	3550	3550	0
354	20230906	145500	59636015	3550	3550	3550	3550	0
355	20230906	145400	59636015	3550	3550	3550	3550	0
356	20230906	145300	59636015	3550	3550	3550	3550	0
357	20230906	145200	59636015	3550	3550	3550	3550	2
358	20230906	145100	59628915	3545	3545	3545	3545	22
359	20230906	145000	59550925	3550	3550	3550	3550	1
360	20230906	144900	59547375	3550	3545	3550	3545	79
361	20230906	144800	59267175	3545	3545	3545	3545	0
362	20230906	144700	59267175	3545	3545	3545	3545	0
363	20230906	144600	59267175	3545	3545	3545	3545	0
364	20230906	144500	59267175	3545	3545	3545	3545	0
365	20230906	144400	59267175	3545	3545	3545	3545	0
366	20230906	144300	59267175	3545	3545	3545	3545	0
367	20230906	144200	59267175	3545	3545	3545	3545	1300
368	20230906	144100	54658675	3550	3550	3550	3550	50
369	20230906	144000	54481175	3550	3550	3550	3550	10
370	20230906	143900	54445675	3550	3550	3550	3550	0
371	20230906	143800	54445675	3550	3550	3550	3550	0
372	20230906	143700	54445675	3550	3550	3550	3550	10
373	20230906	143600	54410175	3550	3550	3550	3550	0
374	20230906	143500	54410175	3550	3550	3550	3550	0
375	20230906	143400	54410175	3550	3550	3550	3550	20
376	20230906	143300	54339175	3550	3550	3550	3550	0
377	20230906	143200	54339175	3550	3550	3550	3550	0
378	20230906	143100	54339175	3550	3550	3550	3550	1
379	20230906	143000	54335625	3550	3550	3550	3550	0
380	20230906	142900	54335625	3550	3550	3550	3550	0
381	20230906	142800	54335625	3550	3550	3550	3550	0
382	20230906	142700	54335625	3550	3550	3550	3550	0
383	20230906	142600	54335625	3550	3550	3550	3550	0
384	20230906	142500	54335625	3550	3550	3550	3550	0
385	20230906	142400	54335625	3550	3550	3550	3550	8
386	20230906	142300	54307225	3550	3550	3550	3550	0
387	20230906	142200	54307225	3550	3550	3550	3550	0
388	20230906	142100	54307225	3550	3550	3550	3550	0
389	20230906	142000	54307225	3550	3550	3550	3550	1
390	20230906	141900	54303675	3555	3555	3555	3555	0
391	20230906	141800	54303675	3555	3555	3555	3555	0
392	20230906	141700	54303675	3555	3555	3555	3555	0
393	20230906	141600	54303675	3555	3555	3555	3555	0
394	20230906	141500	54303675	3555	3555	3555	3555	0
395	20230906	141400	54303675	3555	3555	3555	3555	0
396	20230906	141300	54303675	3555	3555	3555	3555	0
397	20230906	141200	54303675	3555	3555	3555	3555	0
398	20230906	141100	54303675	3555	3555	3555	3555	0
399	20230906	141000	54303675	3555	3555	3555	3555	0
400	20230906	140900	54303675	3555	3555	3555	3555	0
401	20230906	140800	54303675	3555	3555	3555	3555	0
402	20230906	140700	54303675	3555	3555	3555	3555	0
403	20230906	140600	54303675	3555	3555	3555	3555	10
404	20230906	140500	54268125	3555	3555	3555	3555	0
405	20230906	140400	54268125	3555	3555	3555	3555	0
406	20230906	140300	54268125	3555	3555	3555	3555	0
407	20230906	140200	54268125	3555	3555	3555	3550	56
408	20230906	140100	54069170	3550	3550	3550	3550	8
409	20230906	140000	54040770	3555	3555	3555	3555	0
410	20230906	135900	54040770	3555	3555	3555	3555	0
411	20230906	135800	54040770	3555	3555	3555	3555	0
412	20230906	135700	54040770	3555	3555	3555	3555	0
413	20230906	135600	54040770	3555	3555	3555	3555	0
414	20230906	135500	54040770	3555	3555	3555	3555	1
415	20230906	135400	54037215	3550	3555	3555	3550	11
416	20230906	135300	53998160	3550	3550	3550	3550	355
417	20230906	135200	52737910	3555	3555	3555	3555	0
418	20230906	135100	52737910	3555	3555	3555	3555	2
419	20230906	135000	52730800	3560	3560	3560	3560	0
420	20230906	134900	52730800	3560	3560	3560	3560	10
421	20230906	134800	52695200	3555	3555	3555	3555	0
422	20230906	134700	52695200	3555	3555	3555	3555	0
423	20230906	134600	52695200	3555	3555	3555	3555	1791
424	20230906	134500	46328195	3560	3560	3560	3560	22
425	20230906	134400	46249875	3555	3555	3555	3555	0
426	20230906	134300	46249875	3555	3555	3555	3555	0
427	20230906	134200	46249875	3555	3555	3555	3555	0
428	20230906	134100	46249875	3555	3555	3555	3555	0
429	20230906	134000	46249875	3555	3555	3555	3555	211
430	20230906	133900	45499770	3555	3555	3555	3555	0
431	20230906	133800	45499770	3555	3555	3555	3555	0
432	20230906	133700	45499770	3555	3555	3555	3555	0
433	20230906	133600	45499770	3555	3555	3555	3555	0
434	20230906	133500	45499770	3555	3555	3555	3555	0
435	20230906	133400	45499770	3555	3555	3555	3555	0
436	20230906	133300	45499770	3555	3555	3555	3555	0
437	20230906	133200	45499770	3555	3555	3555	3555	0
438	20230906	133100	45499770	3555	3555	3555	3555	3
439	20230906	133000	45489105	3550	3550	3550	3550	0
440	20230906	132900	45489105	3550	3550	3550	3550	500
441	20230906	132800	43714105	3555	3555	3555	3555	0
442	20230906	132700	43714105	3555	3555	3555	3555	10
443	20230906	132600	43678555	3550	3550	3550	3550	350
444	20230906	132500	42436055	3550	3550	3550	3550	619
445	20230906	132400	40238605	3550	3550	3550	3550	25
446	20230906	132300	40149855	3550	3550	3550	3550	0
447	20230906	132200	40149855	3550	3550	3550	3550	0
448	20230906	132100	40149855	3550	3550	3550	3550	2
449	20230906	132000	40142755	3550	3550	3550	3550	2
450	20230906	131900	40135655	3550	3550	3550	3550	3
451	20230906	131800	40125005	3550	3550	3550	3550	0
452	20230906	131700	40125005	3550	3550	3550	3550	0
453	20230906	131600	40125005	3550	3550	3550	3550	1
454	20230906	131500	40121455	3550	3550	3550	3550	1
455	20230906	131400	40117905	3550	3550	3550	3550	0
456	20230906	131300	40117905	3550	3550	3550	3550	10
457	20230906	131200	40082405	3550	3550	3550	3550	300
458	20230906	131100	39017405	3550	3550	3550	3550	18
459	20230906	131000	38953505	3550	3550	3550	3550	1
460	20230906	130900	38949955	3550	3550	3550	3550	2
461	20230906	130800	38942855	3550	3550	3550	3550	0
462	20230906	130700	38942855	3550	3550	3550	3550	0
463	20230906	130600	38942855	3550	3550	3550	3550	14
464	20230906	130500	38893155	3550	3550	3550	3550	0
465	20230906	130400	38893155	3550	3550	3550	3550	1
466	20230906	130300	38889605	3550	3550	3550	3550	1
467	20230906	130200	38886055	3550	3550	3550	3550	0
468	20230906	130100	38886055	3550	3550	3550	3550	0
469	20230906	130000	38886055	3550	3550	3550	3550	0
470	20230906	125900	38886055	3550	3550	3550	3550	0
471	20230906	125800	38886055	3550	3550	3550	3550	0
472	20230906	125700	38886055	3550	3550	3550	3550	5
473	20230906	125600	38868305	3550	3550	3550	3550	0
474	20230906	125500	38868305	3550	3550	3550	3550	0
475	20230906	125400	38868305	3550	3550	3550	3550	0
476	20230906	125300	38868305	3550	3545	3550	3545	2
477	20230906	125200	38861210	3545	3545	3545	3545	100
478	20230906	125100	38506710	3550	3550	3550	3550	6
479	20230906	125000	38485410	3560	3550	3560	3545	3
480	20230906	124900	38474755	3545	3545	3545	3545	0
481	20230906	124800	38474755	3545	3545	3545	3545	1
482	20230906	124700	38471210	3550	3550	3550	3550	3
483	20230906	124600	38460560	3550	3550	3550	3550	0
484	20230906	124500	38460560	3550	3550	3550	3550	0
485	20230906	124400	38460560	3550	3550	3550	3550	0
486	20230906	124300	38460560	3550	3550	3550	3550	553
487	20230906	124200	36497410	3560	3560	3560	3560	0
488	20230906	124100	36497410	3560	3560	3560	3560	0
489	20230906	124000	36497410	3560	3560	3560	3560	0
490	20230906	123900	36497410	3560	3560	3560	3560	0
491	20230906	123800	36497410	3560	3560	3560	3560	0
492	20230906	123700	36497410	3560	3560	3560	3560	1
493	20230906	123600	36493850	3560	3560	3560	3560	0
494	20230906	123500	36493850	3560	3560	3560	3560	1
495	20230906	123400	36490290	3560	3560	3560	3560	0
496	20230906	123300	36490290	3560	3560	3560	3560	0
497	20230906	123200	36490290	3560	3560	3560	3560	2
498	20230906	123100	36483170	3560	3560	3560	3560	0
499	20230906	123000	36483170	3560	3560	3560	3560	0
500	20230906	122900	36483170	3560	3560	3560	3560	10
501	20230906	122800	36447570	3560	3560	3560	3560	0
502	20230906	122700	36447570	3560	3560	3560	3560	1
503	20230906	122600	36444010	3550	3550	3550	3550	0
504	20230906	122500	36444010	3550	3560	3560	3550	15
505	20230906	122400	36390660	3550	3550	3550	3550	0
506	20230906	122300	36390660	3550	3550	3550	3550	0
507	20230906	122200	36390660	3550	3550	3550	3550	376
508	20230906	122100	35055860	3550	3550	3550	3550	0
509	20230906	122000	35055860	3550	3550	3550	3550	0
510	20230906	121900	35055860	3550	3550	3550	3550	50
511	20230906	121800	34878360	3560	3560	3560	3560	0
512	20230906	121700	34878360	3560	3560	3560	3560	0
513	20230906	121600	34878360	3560	3560	3560	3560	1
514	20230906	121500	34874800	3545	3545	3545	3545	0
515	20230906	121400	34874800	3545	3545	3545	3545	57
516	20230906	121300	34672735	3545	3545	3545	3545	0
517	20230906	121200	34672735	3545	3545	3545	3545	2
518	20230906	121100	34665645	3545	3545	3545	3545	0
519	20230906	121000	34665645	3545	3545	3545	3545	0
520	20230906	120900	34665645	3545	3545	3545	3545	0
521	20230906	120800	34665645	3545	3545	3545	3545	0
522	20230906	120700	34665645	3545	3545	3545	3545	0
523	20230906	120600	34665645	3545	3545	3545	3545	2
524	20230906	120500	34658555	3545	3545	3545	3545	0
525	20230906	120400	34658555	3545	3545	3545	3545	0
526	20230906	120300	34658555	3545	3545	3545	3545	0
527	20230906	120200	34658555	3545	3545	3545	3545	0
528	20230906	120100	34658555	3545	3550	3550	3545	80
529	20230906	120000	34374655	3560	3560	3560	3560	0
530	20230906	115900	34374655	3560	3560	3560	3560	0
531	20230906	115800	34374655	3560	3560	3560	3560	0
532	20230906	115700	34374655	3560	3560	3560	3560	0
533	20230906	115600	34374655	3560	3550	3560	3550	14
534	20230906	115500	34324935	3550	3550	3550	3550	2
535	20230906	115400	34317835	3545	3545	3545	3545	30
536	20230906	115300	34211485	3550	3550	3550	3550	0
537	20230906	115200	34211485	3550	3550	3550	3550	0
538	20230906	115100	34211485	3550	3550	3550	3550	282
539	20230906	115000	33210385	3550	3550	3550	3550	300
540	20230906	114900	32145385	3560	3560	3560	3560	50
541	20230906	114800	31967385	3545	3545	3545	3545	0
542	20230906	114700	31967385	3545	3545	3545	3545	9
543	20230906	114600	31935480	3545	3545	3545	3545	0
544	20230906	114500	31935480	3545	3545	3545	3545	0
545	20230906	114400	31935480	3545	3545	3545	3545	0
546	20230906	114300	31935480	3545	3545	3545	3545	268
547	20230906	114200	30985420	3550	3550	3550	3550	0
548	20230906	114100	30985420	3550	3550	3550	3550	198
549	20230906	114000	30282520	3550	3550	3550	3550	0
550	20230906	113900	30282520	3550	3550	3550	3550	4
551	20230906	113800	30268320	3550	3550	3550	3550	0
552	20230906	113700	30268320	3550	3550	3550	3550	0
553	20230906	113600	30268320	3550	3550	3550	3550	0
554	20230906	113500	30268320	3550	3550	3550	3550	100
555	20230906	113400	29913320	3550	3550	3550	3550	0
556	20230906	113300	29913320	3550	3550	3550	3550	100
557	20230906	113200	29558320	3550	3550	3550	3550	0
558	20230906	113100	29558320	3550	3550	3550	3550	0
559	20230906	113000	29558320	3550	3550	3550	3550	20
560	20230906	112900	29487320	3560	3560	3560	3560	10
561	20230906	112800	29451720	3555	3555	3555	3555	0
562	20230906	112700	29451720	3555	3555	3555	3555	1
563	20230906	112600	29448165	3550	3550	3550	3550	0
564	20230906	112500	29448165	3550	3550	3550	3550	249
565	20230906	112400	28564215	3550	3550	3550	3550	0
566	20230906	112300	28564215	3550	3550	3550	3550	0
567	20230906	112200	28564215	3550	3550	3550	3550	302
568	20230906	112100	27492115	3550	3550	3550	3550	100
569	20230906	112000	27137115	3550	3550	3550	3550	0
570	20230906	111900	27137115	3550	3550	3550	3550	1
571	20230906	111800	27133565	3550	3550	3550	3550	2
572	20230906	111700	27126465	3560	3560	3560	3560	1
573	20230906	111600	27122905	3550	3550	3550	3550	0
574	20230906	111500	27122905	3550	3550	3550	3550	0
575	20230906	111400	27122905	3550	3550	3550	3550	10
576	20230906	111300	27087405	3560	3560	3560	3560	0
577	20230906	111200	27087405	3560	3560	3560	3560	0
578	20230906	111100	27087405	3560	3560	3560	3560	10
579	20230906	111000	27051805	3545	3545	3545	3545	0
580	20230906	110900	27051805	3545	3545	3545	3545	0
581	20230906	110800	27051805	3545	3545	3545	3545	0
582	20230906	110700	27051805	3545	3545	3545	3545	0
583	20230906	110600	27051805	3545	3545	3545	3545	0
584	20230906	110500	27051805	3545	3545	3545	3545	190
585	20230906	110400	26378255	3545	3545	3545	3545	0
586	20230906	110300	26378255	3545	3545	3545	3545	0
587	20230906	110200	26378255	3545	3545	3545	3545	0
588	20230906	110100	26378255	3545	3545	3545	3545	0
589	20230906	110000	26378255	3545	3545	3545	3545	443
590	20230906	105900	24807820	3560	3560	3560	3560	0
591	20230906	105800	24807820	3560	3560	3560	3560	10
592	20230906	105700	24772220	3550	3550	3550	3550	391
593	20230906	105600	23384170	3560	3560	3560	3560	0
594	20230906	105500	23384170	3560	3560	3560	3560	10
595	20230906	105400	23348570	3565	3565	3565	3565	0
596	20230906	105300	23348570	3565	3565	3565	3565	0
597	20230906	105200	23348570	3565	3565	3565	3565	0
598	20230906	105100	23348570	3565	3565	3565	3565	0
599	20230906	105000	23348570	3565	3565	3565	3565	1
600	20230906	104900	23345005	3555	3555	3555	3555	0
601	20230906	104800	23345005	3555	3555	3555	3555	31
602	20230906	104700	23234800	3565	3565	3565	3565	0
603	20230906	104600	23234800	3565	3565	3565	3565	0
604	20230906	104500	23234800	3565	3565	3565	3565	0
605	20230906	104400	23234800	3565	3565	3565	3565	0
606	20230906	104300	23234800	3565	3565	3565	3565	0
607	20230906	104200	23234800	3565	3565	3565	3565	1
608	20230906	104100	23231235	3565	3565	3565	3565	0
609	20230906	104000	23231235	3565	3565	3565	3565	0
610	20230906	103900	23231235	3565	3565	3565	3565	0
611	20230906	103800	23231235	3565	3565	3565	3565	5
612	20230906	103700	23213410	3565	3565	3565	3565	0
613	20230906	103600	23213410	3565	3565	3565	3565	0
614	20230906	103500	23213410	3565	3565	3565	3565	0
615	20230906	103400	23213410	3565	3565	3565	3565	0
616	20230906	103300	23213410	3565	3565	3565	3565	0
617	20230906	103200	23213410	3565	3565	3565	3565	1
618	20230906	103100	23209845	3565	3565	3565	3565	5
619	20230906	103000	23192020	3565	3565	3565	3565	4
620	20230906	102900	23177760	3565	3565	3565	3565	0
621	20230906	102800	23177760	3565	3565	3565	3565	0
622	20230906	102700	23177760	3565	3565	3565	3565	0
623	20230906	102600	23177760	3565	3565	3565	3565	2
624	20230906	102500	23170630	3565	3565	3565	3565	0
625	20230906	102400	23170630	3565	3565	3565	3565	0
626	20230906	102300	23170630	3565	3565	3565	3565	0
627	20230906	102200	23170630	3565	3565	3565	3565	0
628	20230906	102100	23170630	3565	3565	3565	3565	0
629	20230906	102000	23170630	3565	3565	3565	3565	0
630	20230906	101900	23170630	3565	3565	3565	3565	0
631	20230906	101800	23170630	3565	3565	3565	3565	0
632	20230906	101700	23170630	3565	3565	3565	3565	0
633	20230906	101600	23170630	3565	3565	3565	3565	4
634	20230906	101500	23156370	3560	3560	3560	3560	0
635	20230906	101400	23156370	3560	3560	3560	3560	0
636	20230906	101300	23156370	3560	3560	3560	3560	0
637	20230906	101200	23156370	3560	3560	3560	3560	10
638	20230906	101100	23120770	3565	3565	3565	3565	50
639	20230906	101000	22942520	3565	3565	3565	3565	0
640	20230906	100900	22942520	3565	3565	3565	3565	32
641	20230906	100800	22828440	3570	3570	3570	3570	0
642	20230906	100700	22828440	3570	3570	3570	3570	0
643	20230906	100600	22828440	3570	3570	3570	3570	0
644	20230906	100500	22828440	3570	3570	3570	3570	0
645	20230906	100400	22828440	3570	3570	3570	3570	0
646	20230906	100300	22828440	3570	3570	3570	3570	1
647	20230906	100200	22824870	3545	3550	3550	3545	1041
648	20230906	100100	19134480	3550	3550	3550	3550	0
649	20230906	100000	19134480	3550	3550	3550	3550	0
650	20230906	095900	19134480	3550	3550	3550	3550	1291
651	20230906	095800	14551430	3550	3550	3550	3550	0
652	20230906	095700	14551430	3550	3550	3550	3550	0
653	20230906	095600	14551430	3550	3555	3555	3550	400
654	20230906	095500	13130175	3570	3570	3570	3570	1
655	20230906	095400	13126605	3560	3560	3560	3560	9
656	20230906	095300	13094565	3570	3555	3570	3555	312
657	20230906	095200	11985390	3560	3560	3560	3560	5
658	20230906	095100	11967590	3560	3570	3570	3560	105
659	20230906	095000	11593740	3570	3570	3570	3570	0
660	20230906	094900	11593740	3570	3570	3570	3570	0
661	20230906	094800	11593740	3570	3570	3570	3570	5
662	20230906	094700	11575890	3570	3570	3570	3570	0
663	20230906	094600	11575890	3570	3570	3570	3570	0
664	20230906	094500	11575890	3570	3570	3570	3570	2
665	20230906	094400	11568750	3555	3560	3560	3555	145
666	20230906	094300	11052600	3560	3560	3560	3560	0
667	20230906	094200	11052600	3560	3560	3560	3560	285
668	20230906	094100	10038000	3560	3560	3560	3560	43
669	20230906	094000	9884920	3560	3560	3560	3560	0
670	20230906	093900	9884920	3560	3560	3560	3560	0
671	20230906	093800	9884920	3560	3560	3560	3560	200
672	20230906	093700	9172920	3560	3560	3560	3560	0
673	20230906	093600	9172920	3560	3565	3565	3560	302
674	20230906	093500	8097795	3565	3565	3565	3565	46
675	20230906	093400	7933805	3570	3580	3580	3570	169
676	20230906	093300	7329075	3580	3580	3580	3580	3
677	20230906	093200	7318335	3580	3580	3580	3580	0
678	20230906	093100	7318335	3580	3580	3580	3580	10
679	20230906	093000	7282535	3570	3570	3570	3570	160
680	20230906	092900	6711335	3580	3580	3580	3580	12
681	20230906	092800	6668375	3570	3570	3570	3570	93
682	20230906	092700	6336365	3570	3570	3570	3570	300
683	20230906	092600	5265365	3570	3570	3570	3570	0
684	20230906	092500	5265365	3570	3570	3570	3570	15
685	20230906	092400	5211815	3580	3580	3580	3580	50
686	20230906	092300	5032815	3580	3580	3580	3580	1
687	20230906	092200	5029235	3570	3570	3570	3570	0
688	20230906	092100	5029235	3570	3570	3570	3570	0
689	20230906	092000	5029235	3570	3570	3570	3570	195
690	20230906	091900	4333085	3570	3570	3570	3570	0
691	20230906	091800	4333085	3570	3570	3570	3570	0
692	20230906	091700	4333085	3570	3570	3570	3570	0
693	20230906	091600	4333085	3570	3570	3570	3570	0
694	20230906	091500	4333085	3570	3570	3570	3570	13
695	20230906	091400	4286675	3570	3570	3570	3570	100
696	20230906	091300	3929675	3570	3570	3570	3570	0
697	20230906	091200	3929675	3570	3570	3570	3570	161
698	20230906	091100	3354905	3570	3570	3570	3570	13
699	20230906	091000	3308495	3570	3570	3570	3570	0
700	20230906	090900	3308495	3570	3570	3570	3570	0
701	20230906	090800	3308495	3570	3570	3570	3570	126
702	20230906	090700	2858675	3540	3545	3545	3540	34
703	20230906	090600	2738260	3545	3545	3545	3545	0
704	20230906	090500	2738260	3545	3545	3545	3545	200
705	20230906	090400	2029260	3570	3570	3570	3570	0
706	20230906	090300	2029260	3570	3570	3570	3570	0
707	20230906	090200	2029260	3570	3570	3570	3570	0
708	20230906	090100	2029260	3570	3570	3570	3570	0
709	20230906	090000	2029260	3570	3550	3570	3545	570