KissMeData/067990/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193000	981266015	5030	5030	5030	5030	492
3	20230912	192900	981266015	5030	5030	5030	5030	0
4	20230912	192800	981266015	5030	5030	5030	5030	0
5	20230912	192700	981266015	5030	5030	5030	5030	0
6	20230912	192600	981266015	5030	5030	5030	5030	0
7	20230912	192500	981266015	5030	5030	5030	5030	0
8	20230912	192400	981266015	5030	5030	5030	5030	0
9	20230912	192300	981266015	5030	5030	5030	5030	0
10	20230912	192200	981266015	5030	5030	5030	5030	0
11	20230912	192100	981266015	5030	5030	5030	5030	0
12	20230912	192000	981266015	5030	5030	5030	5030	0
13	20230912	191900	981266015	5030	5030	5030	5030	0
14	20230912	191800	981266015	5030	5030	5030	5030	0
15	20230912	191700	981266015	5030	5030	5030	5030	0
16	20230912	191600	981266015	5030	5030	5030	5030	0
17	20230912	191500	981266015	5030	5030	5030	5030	0
18	20230912	191400	981266015	5030	5030	5030	5030	0
19	20230912	191300	981266015	5030	5030	5030	5030	0
20	20230912	191200	981266015	5030	5030	5030	5030	0
21	20230912	191100	981266015	5030	5030	5030	5030	0
22	20230912	191000	981266015	5030	5030	5030	5030	0
23	20230912	190900	981266015	5030	5030	5030	5030	0
24	20230912	190800	981266015	5030	5030	5030	5030	0
25	20230912	190700	981266015	5030	5030	5030	5030	0
26	20230912	190600	981266015	5030	5030	5030	5030	0
27	20230912	190500	981266015	5030	5030	5030	5030	0
28	20230912	190400	981266015	5030	5030	5030	5030	0
29	20230912	190300	981266015	5030	5030	5030	5030	0
30	20230912	190200	981266015	5030	5030	5030	5030	0
31	20230912	190100	981266015	5030	5030	5030	5030	0
32	20230912	190000	981266015	5030	5030	5030	5030	492
33	20230912	185900	981266015	5030	5030	5030	5030	0
34	20230912	185800	981266015	5030	5030	5030	5030	0
35	20230912	185700	981266015	5030	5030	5030	5030	0
36	20230912	185600	981266015	5030	5030	5030	5030	0
37	20230912	185500	981266015	5030	5030	5030	5030	0
38	20230912	185400	981266015	5030	5030	5030	5030	0
39	20230912	185300	981266015	5030	5030	5030	5030	0
40	20230912	185200	981266015	5030	5030	5030	5030	0
41	20230912	185100	981266015	5030	5030	5030	5030	0
42	20230912	185000	981266015	5030	5030	5030	5030	0
43	20230912	184900	981266015	5030	5030	5030	5030	0
44	20230912	184800	981266015	5030	5030	5030	5030	0
45	20230912	184700	981266015	5030	5030	5030	5030	0
46	20230912	184600	981266015	5030	5030	5030	5030	0
47	20230912	184500	981266015	5030	5030	5030	5030	0
48	20230912	184400	981266015	5030	5030	5030	5030	0
49	20230912	184300	981266015	5030	5030	5030	5030	0
50	20230912	184200	981266015	5030	5030	5030	5030	0
51	20230912	184100	981266015	5030	5030	5030	5030	0
52	20230912	184000	981266015	5030	5030	5030	5030	0
53	20230912	183900	981266015	5030	5030	5030	5030	0
54	20230912	183800	981266015	5030	5030	5030	5030	0
55	20230912	183700	981266015	5030	5030	5030	5030	0
56	20230912	183600	981266015	5030	5030	5030	5030	0
57	20230912	183500	981266015	5030	5030	5030	5030	0
58	20230912	183400	981266015	5030	5030	5030	5030	0
59	20230912	183300	981266015	5030	5030	5030	5030	0
60	20230912	183200	981266015	5030	5030	5030	5030	0
61	20230912	183100	981266015	5030	5030	5030	5030	0
62	20230912	183000	981266015	5030	5030	5030	5030	492
63	20230912	182900	981266015	5030	5030	5030	5030	0
64	20230912	182800	981266015	5030	5030	5030	5030	0
65	20230912	182700	981266015	5030	5030	5030	5030	0
66	20230912	182600	981266015	5030	5030	5030	5030	0
67	20230912	182500	981266015	5030	5030	5030	5030	0
68	20230912	182400	981266015	5030	5030	5030	5030	0
69	20230912	182300	981266015	5030	5030	5030	5030	0
70	20230912	182200	981266015	5030	5030	5030	5030	0
71	20230912	182100	981266015	5030	5030	5030	5030	0
72	20230912	182000	981266015	5030	5030	5030	5030	0
73	20230912	181900	981266015	5030	5030	5030	5030	0
74	20230912	181800	981266015	5030	5030	5030	5030	0
75	20230912	181700	981266015	5030	5030	5030	5030	0
76	20230912	181600	981266015	5030	5030	5030	5030	0
77	20230912	181500	981266015	5030	5030	5030	5030	0
78	20230912	181400	981266015	5030	5030	5030	5030	0
79	20230912	181300	981266015	5030	5030	5030	5030	0
80	20230912	181200	981266015	5030	5030	5030	5030	0
81	20230912	181100	981266015	5030	5030	5030	5030	0
82	20230912	181000	981266015	5030	5030	5030	5030	0
83	20230912	180900	981266015	5030	5030	5030	5030	0
84	20230912	180800	981266015	5030	5030	5030	5030	0
85	20230912	180700	981266015	5030	5030	5030	5030	0
86	20230912	180600	981266015	5030	5030	5030	5030	0
87	20230912	180500	981266015	5030	5030	5030	5030	0
88	20230912	180400	981266015	5030	5030	5030	5030	0
89	20230912	180300	981266015	5030	5030	5030	5030	0
90	20230912	180200	981266015	5030	5030	5030	5030	0
91	20230912	180100	981266015	5030	5030	5030	5030	0
92	20230912	180000	981266015	5030	5030	5030	5030	492
93	20230912	175900	981266015	5030	5030	5030	5030	0
94	20230912	175800	981266015	5030	5030	5030	5030	0
95	20230912	175700	981266015	5030	5030	5030	5030	0
96	20230912	175600	981266015	5030	5030	5030	5030	0
97	20230912	175500	981266015	5030	5030	5030	5030	0
98	20230912	175400	981266015	5030	5030	5030	5030	0
99	20230912	175300	981266015	5030	5030	5030	5030	0
100	20230912	175200	981266015	5030	5030	5030	5030	0
101	20230912	175100	981266015	5030	5030	5030	5030	0
102	20230912	175000	981266015	5030	5030	5030	5030	0
103	20230912	174900	981266015	5030	5030	5030	5030	0
104	20230912	174800	981266015	5030	5030	5030	5030	0
105	20230912	174700	981266015	5030	5030	5030	5030	0
106	20230912	174600	981266015	5030	5030	5030	5030	0
107	20230912	174500	981266015	5030	5030	5030	5030	0
108	20230912	174400	981266015	5030	5030	5030	5030	0
109	20230912	174300	981266015	5030	5030	5030	5030	0
110	20230912	174200	981266015	5030	5030	5030	5030	0
111	20230912	174100	981266015	5030	5030	5030	5030	0
112	20230912	174000	981266015	5030	5030	5030	5030	0
113	20230912	173900	981266015	5030	5030	5030	5030	0
114	20230912	173800	981266015	5030	5030	5030	5030	0
115	20230912	173700	981266015	5030	5030	5030	5030	0
116	20230912	173600	981266015	5030	5030	5030	5030	0
117	20230912	173500	981266015	5030	5030	5030	5030	0
118	20230912	173400	981266015	5030	5030	5030	5030	0
119	20230912	173300	981266015	5030	5030	5030	5030	0
120	20230912	173200	981266015	5030	5030	5030	5030	0
121	20230912	173100	981266015	5030	5030	5030	5030	0
122	20230912	173000	981266015	5030	5030	5030	5030	492
123	20230912	172900	981266015	5030	5030	5030	5030	0
124	20230912	172800	981266015	5030	5030	5030	5030	0
125	20230912	172700	981266015	5030	5030	5030	5030	0
126	20230912	172600	981266015	5030	5030	5030	5030	0
127	20230912	172500	981266015	5030	5030	5030	5030	0
128	20230912	172400	981266015	5030	5030	5030	5030	0
129	20230912	172300	981266015	5030	5030	5030	5030	0
130	20230912	172200	981266015	5030	5030	5030	5030	0
131	20230912	172100	981266015	5030	5030	5030	5030	0
132	20230912	172000	981266015	5030	5030	5030	5030	0
133	20230912	171900	981266015	5030	5030	5030	5030	0
134	20230912	171800	981266015	5030	5030	5030	5030	0
135	20230912	171700	981266015	5030	5030	5030	5030	0
136	20230912	171600	981266015	5030	5030	5030	5030	0
137	20230912	171500	981266015	5030	5030	5030	5030	0
138	20230912	171400	981266015	5030	5030	5030	5030	0
139	20230912	171300	981266015	5030	5030	5030	5030	0
140	20230912	171200	981266015	5030	5030	5030	5030	0
141	20230912	171100	981266015	5030	5030	5030	5030	0
142	20230912	171000	981266015	5030	5030	5030	5030	0
143	20230912	170900	981266015	5030	5030	5030	5030	0
144	20230912	170800	981266015	5030	5030	5030	5030	0
145	20230912	170700	981266015	5030	5030	5030	5030	0
146	20230912	170600	981266015	5030	5030	5030	5030	0
147	20230912	170500	981266015	5030	5030	5030	5030	0
148	20230912	170400	981266015	5030	5030	5030	5030	0
149	20230912	170300	981266015	5030	5030	5030	5030	0
150	20230912	170200	981266015	5030	5030	5030	5030	0
151	20230912	170100	981266015	5030	5030	5030	5030	0
152	20230912	170000	981266015	5030	5030	5030	5030	492
153	20230912	165900	981266015	5030	5030	5030	5030	0
154	20230912	165800	981266015	5030	5030	5030	5030	0
155	20230912	165700	981266015	5030	5030	5030	5030	0
156	20230912	165600	981266015	5030	5030	5030	5030	0
157	20230912	165500	981266015	5030	5030	5030	5030	0
158	20230912	165400	981266015	5030	5030	5030	5030	0
159	20230912	165300	981266015	5030	5030	5030	5030	0
160	20230912	165200	981266015	5030	5030	5030	5030	0
161	20230912	165100	981266015	5030	5030	5030	5030	0
162	20230912	165000	981266015	5030	5030	5030	5030	0
163	20230912	164900	981266015	5030	5030	5030	5030	0
164	20230912	164800	981266015	5030	5030	5030	5030	0
165	20230912	164700	981266015	5030	5030	5030	5030	0
166	20230912	164600	981266015	5030	5030	5030	5030	0
167	20230912	164500	981266015	5030	5030	5030	5030	0
168	20230912	164400	981266015	5030	5030	5030	5030	0
169	20230912	164300	981266015	5030	5030	5030	5030	0
170	20230912	164200	981266015	5030	5030	5030	5030	0
171	20230912	164100	981266015	5030	5030	5030	5030	0
172	20230912	164000	981266015	5030	5030	5030	5030	0
173	20230912	163900	981266015	5030	5030	5030	5030	0
174	20230912	163800	981266015	5030	5030	5030	5030	0
175	20230912	163700	981266015	5030	5030	5030	5030	0
176	20230912	163600	981266015	5030	5030	5030	5030	0
177	20230912	163500	981266015	5030	5030	5030	5030	0
178	20230912	163400	981266015	5030	5030	5030	5030	0
179	20230912	163300	981266015	5030	5030	5030	5030	0
180	20230912	163200	981266015	5030	5030	5030	5030	0
181	20230912	163100	981266015	5030	5030	5030	5030	0
182	20230912	163000	981266015	5030	5030	5030	5030	492
183	20230912	162900	981266015	5030	5030	5030	5030	0
184	20230912	162800	981266015	5030	5030	5030	5030	0
185	20230912	162700	981266015	5030	5030	5030	5030	0
186	20230912	162600	981266015	5030	5030	5030	5030	0
187	20230912	162500	981266015	5030	5030	5030	5030	0
188	20230912	162400	981266015	5030	5030	5030	5030	0
189	20230912	162300	981266015	5030	5030	5030	5030	0
190	20230912	162200	981266015	5030	5030	5030	5030	0
191	20230912	162100	981266015	5030	5030	5030	5030	0
192	20230912	162000	981266015	5030	5030	5030	5030	0
193	20230912	161900	981266015	5030	5030	5030	5030	0
194	20230912	161800	981266015	5030	5030	5030	5030	0
195	20230912	161700	981266015	5030	5030	5030	5030	0
196	20230912	161600	981266015	5030	5030	5030	5030	0
197	20230912	161500	981266015	5030	5030	5030	5030	0
198	20230912	161400	981266015	5030	5030	5030	5030	0
199	20230912	161300	981266015	5030	5030	5030	5030	0
200	20230912	161200	981266015	5030	5030	5030	5030	0
201	20230912	161100	981266015	5030	5030	5030	5030	0
202	20230912	161000	981266015	5030	5030	5030	5030	0
203	20230912	160900	981266015	5030	5030	5030	5030	0
204	20230912	160800	981266015	5030	5030	5030	5030	0
205	20230912	160700	981266015	5030	5030	5030	5030	0
206	20230912	160600	981266015	5030	5030	5030	5030	0
207	20230912	160500	981266015	5030	5030	5030	5030	0
208	20230912	160400	981266015	5030	5030	5030	5030	0
209	20230912	160300	981266015	5030	5030	5030	5030	0
210	20230912	160200	981266015	5030	5030	5030	5030	0
211	20230912	160100	981266015	5030	5030	5030	5030	0
212	20230912	160000	981266015	5030	5030	5030	5030	492
213	20230912	155900	981266015	5030	5030	5030	5030	0
214	20230912	155800	981266015	5030	5030	5030	5030	0
215	20230912	155700	981266015	5030	5030	5030	5030	0
216	20230912	155600	981266015	5030	5030	5030	5030	0
217	20230912	155500	981266015	5030	5030	5030	5030	0
218	20230912	155400	981266015	5030	5030	5030	5030	0
219	20230912	155300	981266015	5030	5030	5030	5030	0
220	20230912	155200	981266015	5030	5030	5030	5030	0
221	20230912	155100	981266015	5030	5030	5030	5030	0
222	20230912	155000	981266015	5030	5030	5030	5030	0
223	20230912	154900	981266015	5030	5030	5030	5030	0
224	20230912	154800	981266015	5030	5030	5030	5030	0
225	20230912	154700	981266015	5030	5030	5030	5030	0
226	20230912	154600	981266015	5030	5030	5030	5030	0
227	20230912	154500	981266015	5030	5030	5030	5030	0
228	20230912	154400	981266015	5030	5030	5030	5030	0
229	20230912	154300	981266015	5030	5030	5030	5030	0
230	20230912	154200	981266015	5030	5030	5030	5030	0
231	20230912	154100	981266015	5030	5030	5030	5030	0
232	20230912	154000	981266015	5030	5030	5030	5030	0
233	20230912	153900	981266015	5030	5030	5030	5030	0
234	20230912	153800	981266015	5030	5030	5030	5030	0
235	20230912	153700	981266015	5030	5030	5030	5030	0
236	20230912	153600	981266015	5030	5030	5030	5030	0
237	20230912	153500	981266015	5030	5030	5030	5030	0
238	20230912	153400	981266015	5030	5030	5030	5030	0
239	20230912	153300	981266015	5030	5030	5030	5030	0
240	20230912	153200	981266015	5030	5030	5030	5030	0
241	20230912	153100	981266015	5030	5030	5030	5030	0
242	20230912	153000	981266015	5030	5030	5030	5030	984
243	20230912	152900	978791255	5040	5040	5040	5040	0
244	20230912	152800	978791255	5040	5040	5040	5040	0
245	20230912	152700	978791255	5040	5040	5040	5040	0
246	20230912	152600	978791255	5040	5040	5040	5040	0
247	20230912	152500	978791255	5040	5040	5040	5040	0
248	20230912	152400	978791255	5040	5040	5040	5040	0
249	20230912	152300	978791255	5040	5040	5040	5040	0
250	20230912	152200	978791255	5040	5040	5040	5040	0
251	20230912	152100	978791255	5040	5040	5040	5040	0
252	20230912	152000	978791255	5040	5040	5040	5040	0
253	20230912	151900	978791255	5040	5030	5040	5030	21
254	20230912	151800	978685555	5030	5030	5060	5030	203
255	20230912	151700	977664435	5030	5030	5030	5030	20
256	20230912	151600	977563835	5040	5040	5040	5040	0
257	20230912	151500	977563835	5040	5030	5040	5030	932
258	20230912	151400	972866665	5030	5040	5040	5030	4129
259	20230912	151300	952056625	5050	5040	5050	5040	46
260	20230912	151200	951824505	5040	5040	5040	5040	32
261	20230912	151100	951663225	5040	5040	5040	5040	48
262	20230912	151000	951421305	5040	5040	5040	5040	20
263	20230912	150900	951320505	5040	5040	5040	5040	1
264	20230912	150800	951315465	5040	5040	5040	5040	22
265	20230912	150700	951204585	5070	5070	5070	5070	0
266	20230912	150600	951204585	5070	5070	5070	5070	0
267	20230912	150500	951204585	5070	5070	5070	5070	0
268	20230912	150400	951204585	5070	5070	5070	5070	0
269	20230912	150300	951204585	5070	5070	5070	5070	0
270	20230912	150200	951204585	5070	5070	5070	5070	0
271	20230912	150100	951204585	5070	5070	5070	5070	0
272	20230912	150000	951204585	5070	5070	5070	5070	0
273	20230912	145900	951204585	5070	5070	5070	5070	0
274	20230912	145800	951204585	5070	5070	5070	5070	0
275	20230912	145700	951204585	5070	5070	5070	5070	1
276	20230912	145600	951199515	5070	5060	5070	5060	395
277	20230912	145500	949199575	5060	5050	5060	5040	1458
278	20230912	145400	941834435	5050	5050	5050	5050	66
279	20230912	145300	941501135	5050	5050	5050	5050	26
280	20230912	145200	941369835	5050	5040	5050	5040	648
281	20230912	145100	938099095	5040	5040	5040	5040	0
282	20230912	145000	938099095	5040	5040	5040	5040	34
283	20230912	144900	937927735	5040	5040	5040	5040	0
284	20230912	144800	937927735	5040	5040	5040	5040	0
285	20230912	144700	937927735	5040	5040	5040	5040	0
286	20230912	144600	937927735	5040	5040	5040	5040	0
287	20230912	144500	937927735	5040	5040	5040	5040	0
288	20230912	144400	937927735	5040	5040	5040	5040	2073
289	20230912	144300	927479815	5050	5050	5050	5050	0
290	20230912	144200	927479815	5050	5050	5050	5050	0
291	20230912	144100	927479815	5050	5050	5050	5050	88
292	20230912	144000	927035415	5050	5050	5050	5050	148
293	20230912	143900	926288015	5050	5040	5060	5040	4056
294	20230912	143800	905800895	5030	5030	5030	5030	0
295	20230912	143700	905800895	5030	5030	5030	5030	0
296	20230912	143600	905800895	5030	5030	5030	5030	0
297	20230912	143500	905800895	5030	5040	5040	5030	600
298	20230912	143400	902777895	5040	5040	5040	5040	1100
299	20230912	143300	897233895	5040	5040	5040	5040	0
300	20230912	143200	897233895	5040	5040	5040	5040	0
301	20230912	143100	897233895	5040	5040	5040	5040	0
302	20230912	143000	897233895	5040	5040	5040	5040	0
303	20230912	142900	897233895	5040	5040	5040	5040	198
304	20230912	142800	896235975	5040	5040	5040	5040	34
305	20230912	142700	896064615	5040	5040	5040	5040	689
306	20230912	142600	892592055	5030	5030	5030	5030	0
307	20230912	142500	892592055	5030	5030	5030	5030	0
308	20230912	142400	892592055	5030	5030	5030	5030	0
309	20230912	142300	892592055	5030	5030	5030	5030	0
310	20230912	142200	892592055	5030	5030	5030	5030	6
311	20230912	142100	892561875	5040	5040	5040	5040	0
312	20230912	142000	892561875	5040	5040	5040	5040	140
313	20230912	141900	891856275	5040	5040	5040	5040	0
314	20230912	141800	891856275	5040	5040	5040	5040	1
315	20230912	141700	891851235	5030	5030	5030	5030	0
316	20230912	141600	891851235	5030	5030	5030	5030	218
317	20230912	141500	890754695	5030	5030	5030	5030	0
318	20230912	141400	890754695	5030	5030	5030	5030	0
319	20230912	141300	890754695	5030	5030	5030	5030	0
320	20230912	141200	890754695	5030	5030	5030	5030	0
321	20230912	141100	890754695	5030	5030	5030	5030	100
322	20230912	141000	890251695	5030	5030	5030	5030	0
323	20230912	140900	890251695	5030	5030	5030	5030	0
324	20230912	140800	890251695	5030	5030	5030	5030	98
325	20230912	140700	889758755	5030	5030	5030	5030	0
326	20230912	140600	889758755	5030	5030	5030	5030	0
327	20230912	140500	889758755	5030	5030	5030	5030	2491
328	20230912	140400	877229025	5020	5020	5020	5020	3
329	20230912	140300	877213965	5020	5020	5020	5020	0
330	20230912	140200	877213965	5020	5020	5020	5020	10
331	20230912	140100	877163765	5020	5020	5020	5020	9
332	20230912	140000	877118585	5020	5020	5020	5020	261
333	20230912	135900	875808365	5020	5020	5020	5020	0
334	20230912	135800	875808365	5020	5020	5020	5020	1
335	20230912	135700	875803345	5020	5020	5020	5020	2
336	20230912	135600	875793305	5020	5020	5020	5020	0
337	20230912	135500	875793305	5020	5020	5020	5020	0
338	20230912	135400	875793305	5020	5020	5020	5020	0
339	20230912	135300	875793305	5020	5020	5020	5020	0
340	20230912	135200	875793305	5020	5020	5020	5020	4
341	20230912	135100	875773225	5000	5000	5000	5000	0
342	20230912	135000	875773225	5000	5000	5000	5000	0
343	20230912	134900	875773225	5000	5000	5000	5000	0
344	20230912	134800	875773225	5000	5000	5000	5000	0
345	20230912	134700	875773225	5000	5030	5030	5000	6004
346	20230912	134600	845719175	5030	5030	5030	5030	0
347	20230912	134500	845719175	5030	5030	5030	5030	0
348	20230912	134400	845719175	5030	5030	5030	5030	3
349	20230912	134300	845704085	5030	5030	5030	5030	0
350	20230912	134200	845704085	5030	5030	5030	5030	0
351	20230912	134100	845704085	5030	5030	5030	5030	2
352	20230912	134000	845694025	5030	5030	5030	5030	2
353	20230912	133900	845683965	5030	5030	5030	5030	70
354	20230912	133800	845331865	5030	5030	5030	5030	0
355	20230912	133700	845331865	5030	5030	5030	5030	3
356	20230912	133600	845316775	5030	5030	5030	5030	0
357	20230912	133500	845316775	5030	5030	5030	5030	0
358	20230912	133400	845316775	5030	5030	5030	5030	0
359	20230912	133300	845316775	5030	5030	5030	5030	0
360	20230912	133200	845316775	5030	5030	5030	5030	0
361	20230912	133100	845316775	5030	5030	5030	5030	0
362	20230912	133000	845316775	5030	5030	5030	5030	0
363	20230912	132900	845316775	5030	5030	5030	5030	0
364	20230912	132800	845316775	5030	5030	5030	5030	0
365	20230912	132700	845316775	5030	5030	5030	5030	0
366	20230912	132600	845316775	5030	5030	5030	5030	0
367	20230912	132500	845316775	5030	5020	5030	5020	2
368	20230912	132400	845306725	5010	5010	5010	5010	0
369	20230912	132300	845306725	5010	5030	5030	5010	11847
370	20230912	132200	785940095	5030	5030	5030	5030	0
371	20230912	132100	785940095	5030	5030	5030	5030	0
372	20230912	132000	785940095	5030	5030	5030	5030	10
373	20230912	131900	785889795	5030	5030	5030	5030	0
374	20230912	131800	785889795	5030	5030	5030	5030	0
375	20230912	131700	785889795	5030	5030	5030	5030	0
376	20230912	131600	785889795	5030	5030	5030	5030	0
377	20230912	131500	785889795	5030	5030	5030	5030	0
378	20230912	131400	785889795	5030	5030	5030	5030	0
379	20230912	131300	785889795	5030	5030	5030	5030	0
380	20230912	131200	785889795	5030	5030	5030	5030	0
381	20230912	131100	785889795	5030	5030	5030	5030	0
382	20230912	131000	785889795	5030	5030	5030	5030	0
383	20230912	130900	785889795	5030	5030	5030	5030	1
384	20230912	130800	785884765	5030	5030	5030	5030	9
385	20230912	130700	785839495	5030	5030	5030	5030	20
386	20230912	130600	785738895	5030	5030	5030	5030	228
387	20230912	130500	784592055	5040	5040	5040	5040	0
388	20230912	130400	784592055	5040	5040	5040	5040	0
389	20230912	130300	784592055	5040	5040	5040	5040	0
390	20230912	130200	784592055	5040	5040	5040	5040	0
391	20230912	130100	784592055	5040	5040	5040	5040	0
392	20230912	130000	784592055	5040	5040	5040	5040	0
393	20230912	125900	784592055	5040	5040	5040	5040	0
394	20230912	125800	784592055	5040	5040	5040	5040	0
395	20230912	125700	784592055	5040	5040	5040	5040	0
396	20230912	125600	784592055	5040	5040	5040	5040	0
397	20230912	125500	784592055	5040	5040	5040	5040	91
398	20230912	125400	784133415	5040	5040	5040	5040	50
399	20230912	125300	783881415	5040	5040	5040	5040	0
400	20230912	125200	783881415	5040	5040	5040	5040	8
401	20230912	125100	783841095	5040	5040	5040	5040	0
402	20230912	125000	783841095	5040	5040	5040	5040	0
403	20230912	124900	783841095	5040	5040	5040	5040	0
404	20230912	124800	783841095	5040	5040	5040	5040	0
405	20230912	124700	783841095	5040	5040	5040	5040	0
406	20230912	124600	783841095	5040	5040	5040	5040	0
407	20230912	124500	783841095	5040	5040	5040	5040	0
408	20230912	124400	783841095	5040	5040	5040	5040	0
409	20230912	124300	783841095	5040	5040	5040	5040	61
410	20230912	124200	783533655	5030	5030	5030	5030	0
411	20230912	124100	783533655	5030	5030	5030	5030	0
412	20230912	124000	783533655	5030	5030	5030	5030	0
413	20230912	123900	783533655	5030	5030	5030	5030	0
414	20230912	123800	783533655	5030	5030	5030	5030	0
415	20230912	123700	783533655	5030	5030	5030	5030	0
416	20230912	123600	783533655	5030	5030	5030	5030	0
417	20230912	123500	783533655	5030	5030	5030	5030	0
418	20230912	123400	783533655	5030	5030	5030	5030	9
419	20230912	123300	783488385	5030	5030	5030	5030	5
420	20230912	123200	783463235	5020	5020	5020	5020	0
421	20230912	123100	783463235	5020	5020	5020	5020	446
422	20230912	123000	781224315	5030	5030	5030	5030	1015
423	20230912	122900	776118865	5030	5030	5030	5030	0
424	20230912	122800	776118865	5030	5030	5030	5030	1
425	20230912	122700	776113835	5030	5030	5030	5030	10
426	20230912	122600	776063535	5030	5030	5030	5030	278
427	20230912	122500	774665195	5030	5030	5030	5030	0
428	20230912	122400	774665195	5030	5020	5040	5020	3813
429	20230912	122300	755447755	5040	5040	5040	5040	0
430	20230912	122200	755447755	5040	5040	5040	5040	0
431	20230912	122100	755447755	5040	5040	5040	5040	1
432	20230912	122000	755442715	5040	5040	5040	5040	0
433	20230912	121900	755442715	5040	5040	5040	5040	10
434	20230912	121800	755392315	5030	5030	5030	5030	224
435	20230912	121700	754265595	5040	5040	5040	5040	516
436	20230912	121600	751664955	5050	5050	5050	5050	0
437	20230912	121500	751664955	5050	5050	5050	5050	0
438	20230912	121400	751664955	5050	5050	5050	5050	0
439	20230912	121300	751664955	5050	5050	5050	5050	0
440	20230912	121200	751664955	5050	5050	5050	5050	4
441	20230912	121100	751644755	5040	5040	5040	5040	2
442	20230912	121000	751634675	5040	5040	5040	5040	2
443	20230912	120900	751624595	5040	5040	5040	5040	77
444	20230912	120800	751236515	5040	5040	5040	5040	0
445	20230912	120700	751236515	5040	5040	5040	5040	0
446	20230912	120600	751236515	5040	5040	5040	5040	0
447	20230912	120500	751236515	5040	5030	5040	5030	60
448	20230912	120400	750934125	5030	5030	5030	5030	3
449	20230912	120300	750919035	5030	5030	5030	5030	4
450	20230912	120200	750898915	5020	5020	5020	5020	90
451	20230912	120100	750447115	5020	5020	5020	5020	0
452	20230912	120000	750447115	5020	5020	5020	5020	0
453	20230912	115900	750447115	5020	5020	5020	5020	0
454	20230912	115800	750447115	5020	5020	5020	5020	0
455	20230912	115700	750447115	5020	5020	5020	5020	237
456	20230912	115600	749257375	5020	5020	5020	5020	282
457	20230912	115500	747841735	5010	5010	5020	5010	106
458	20230912	115400	747310625	5010	5020	5020	5010	2100
459	20230912	115300	736789605	5010	5010	5010	5010	0
460	20230912	115200	736789605	5010	5030	5030	5010	2000
461	20230912	115100	726756205	5040	5040	5040	5040	0
462	20230912	115000	726756205	5040	5040	5040	5040	0
463	20230912	114900	726756205	5040	5040	5040	5040	0
464	20230912	114800	726756205	5040	5040	5040	5040	1051
465	20230912	114700	721459165	5050	5050	5050	5050	0
466	20230912	114600	721459165	5050	5050	5050	5050	0
467	20230912	114500	721459165	5050	5050	5050	5050	0
468	20230912	114400	721459165	5050	5050	5050	5050	0
469	20230912	114300	721459165	5050	5050	5050	5050	0
470	20230912	114200	721459165	5050	5050	5050	5050	0
471	20230912	114100	721459165	5050	5050	5050	5050	0
472	20230912	114000	721459165	5050	5050	5050	5050	0
473	20230912	113900	721459165	5050	5050	5050	5050	0
474	20230912	113800	721459165	5050	5050	5050	5050	0
475	20230912	113700	721459165	5050	5050	5050	5050	0
476	20230912	113600	721459165	5050	5050	5050	5050	0
477	20230912	113500	721459165	5050	5050	5050	5050	100
478	20230912	113400	720954165	5040	5040	5040	5040	0
479	20230912	113300	720954165	5040	5040	5040	5040	0
480	20230912	113200	720954165	5040	5040	5040	5040	0
481	20230912	113100	720954165	5040	5040	5040	5040	0
482	20230912	113000	720954165	5040	5040	5040	5040	0
483	20230912	112900	720954165	5040	5040	5040	5040	1
484	20230912	112800	720949125	5040	5040	5040	5040	29
485	20230912	112700	720802965	5040	5040	5040	5040	0
486	20230912	112600	720802965	5040	5040	5040	5040	600
487	20230912	112500	717778965	5040	5040	5040	5040	210
488	20230912	112400	716720565	5040	5040	5040	5040	0
489	20230912	112300	716720565	5040	5040	5040	5040	0
490	20230912	112200	716720565	5040	5040	5040	5040	0
491	20230912	112100	716720565	5040	5040	5040	5040	0
492	20230912	112000	716720565	5040	5040	5040	5040	0
493	20230912	111900	716720565	5040	5040	5040	5040	0
494	20230912	111800	716720565	5040	5040	5040	5040	0
495	20230912	111700	716720565	5040	5040	5040	5040	0
496	20230912	111600	716720565	5040	5040	5040	5040	1
497	20230912	111500	716715525	5040	5040	5040	5040	0
498	20230912	111400	716715525	5040	5040	5040	5040	0
499	20230912	111300	716715525	5040	5040	5040	5040	0
500	20230912	111200	716715525	5040	5040	5040	5040	0
501	20230912	111100	716715525	5040	5040	5040	5040	0
502	20230912	111000	716715525	5040	5040	5040	5040	1
503	20230912	110900	716710485	5040	5030	5040	5030	176
504	20230912	110800	715825075	5040	5040	5040	5040	600
505	20230912	110700	712801075	5040	5040	5040	5040	0
506	20230912	110600	712801075	5040	5040	5040	5040	0
507	20230912	110500	712801075	5040	5040	5040	5040	0
508	20230912	110400	712801075	5040	5040	5040	5040	0
509	20230912	110300	712801075	5040	5040	5040	5040	0
510	20230912	110200	712801075	5040	5040	5040	5040	0
511	20230912	110100	712801075	5040	5040	5040	5040	0
512	20230912	110000	712801075	5040	5040	5040	5040	0
513	20230912	105900	712801075	5040	5040	5040	5040	0
514	20230912	105800	712801075	5040	5040	5040	5040	675
515	20230912	105700	709399075	5040	5040	5040	5040	0
516	20230912	105600	709399075	5040	5040	5040	5040	0
517	20230912	105500	709399075	5040	5040	5040	5040	0
518	20230912	105400	709399075	5040	5040	5040	5040	0
519	20230912	105300	709399075	5040	5040	5040	5040	3383
520	20230912	105200	692348755	5030	5030	5030	5030	50
521	20230912	105100	692097255	5040	5030	5040	5030	290
522	20230912	105000	690635735	5030	5030	5030	5030	0
523	20230912	104900	690635735	5030	5030	5030	5030	4
524	20230912	104800	690615615	5030	5020	5030	5020	1248
525	20230912	104700	684347995	5010	5010	5010	5010	0
526	20230912	104600	684347995	5010	5010	5010	5010	0
527	20230912	104500	684347995	5010	5010	5010	5010	30
528	20230912	104400	684197695	5020	5020	5020	5020	301
529	20230912	104300	682686675	5020	5020	5030	5020	245
530	20230912	104200	681454785	5020	5020	5030	5020	1698
531	20230912	104100	672916685	5010	5010	5010	5010	46
532	20230912	104000	672686225	5010	5010	5010	5010	48
533	20230912	103900	672445745	5010	5010	5010	5010	47
534	20230912	103800	672210275	5000	5020	5020	5000	272
535	20230912	103700	670845375	5000	4995	5000	4995	89
536	20230912	103600	670400725	4995	4995	5010	4995	1712
537	20230912	103500	661824205	4985	4985	4985	4985	20
538	20230912	103400	661724505	5010	5010	5010	5010	0
539	20230912	103300	661724505	5010	5010	5010	5010	0
540	20230912	103200	661724505	5010	5000	5010	4970	6145
541	20230912	103100	631109435	5020	5010	5020	4975	11138
542	20230912	103000	575528035	5020	5010	5020	5010	225
543	20230912	102900	574399345	5020	5010	5020	4990	20005
544	20230912	102800	474566300	5030	5030	5030	4990	23457
545	20230912	102700	357301265	5040	5020	5040	5020	5598
546	20230912	102600	329146775	5020	5070	5080	4995	30638
547	20230912	102500	175493170	5080	5080	5080	5080	0
548	20230912	102400	175493170	5080	5080	5080	5080	0
549	20230912	102300	175493170	5080	5080	5080	5080	0
550	20230912	102200	175493170	5080	5080	5080	5080	0
551	20230912	102100	175493170	5080	5080	5080	5080	150
552	20230912	102000	174731170	5080	5080	5080	5080	0
553	20230912	101900	174731170	5080	5080	5080	5080	0
554	20230912	101800	174731170	5080	5080	5080	5080	0
555	20230912	101700	174731170	5080	5080	5080	5080	0
556	20230912	101600	174731170	5080	5080	5080	5080	0
557	20230912	101500	174731170	5080	5080	5080	5080	0
558	20230912	101400	174731170	5080	5080	5080	5080	200
559	20230912	101300	173715170	5080	5080	5080	5070	384
560	20230912	101200	171764460	5080	5080	5080	5080	0
561	20230912	101100	171764460	5080	5060	5080	5060	398
562	20230912	101000	169743580	5060	5060	5060	5060	2
563	20230912	100900	169733460	5060	5060	5060	5060	0
564	20230912	100800	169733460	5060	5050	5060	5050	112
565	20230912	100700	169167330	5050	5050	5050	5050	15
566	20230912	100600	169091580	5050	5050	5050	5050	9548
567	20230912	100500	120874180	5050	5050	5050	5050	0
568	20230912	100400	120874180	5050	5050	5050	5050	0
569	20230912	100300	120874180	5050	5050	5050	5050	455
570	20230912	100200	118576430	5050	5050	5050	5050	66
571	20230912	100100	118243130	5050	5050	5050	5050	0
572	20230912	100000	118243130	5050	5050	5050	5050	7
573	20230912	095900	118207780	5040	5040	5040	5040	0
574	20230912	095800	118207780	5040	5040	5040	5040	0
575	20230912	095700	118207780	5040	5040	5040	5040	0
576	20230912	095600	118207780	5040	5040	5040	5040	0
577	20230912	095500	118207780	5040	5040	5040	5040	0
578	20230912	095400	118207780	5040	5050	5050	5040	1681
579	20230912	095300	109729630	5050	5050	5050	5050	0
580	20230912	095200	109729630	5050	5050	5050	5050	0
581	20230912	095100	109729630	5050	5050	5050	5050	0
582	20230912	095000	109729630	5050	5050	5050	5050	31
583	20230912	094900	109573080	5050	5050	5050	5050	0
584	20230912	094800	109573080	5050	5050	5050	5050	0
585	20230912	094700	109573080	5050	5050	5050	5050	0
586	20230912	094600	109573080	5050	5050	5050	5050	1
587	20230912	094500	109568030	5050	5050	5050	5050	114
588	20230912	094400	108992330	5040	5060	5060	5040	550
589	20230912	094300	106216780	5060	5060	5060	5060	262
590	20230912	094200	104891060	5060	5060	5060	5060	6
591	20230912	094100	104860700	5060	5060	5060	5060	268
592	20230912	094000	103504620	5060	5060	5060	5060	4
593	20230912	093900	103484380	5080	5080	5080	5080	0
594	20230912	093800	103484380	5080	5080	5080	5080	3
595	20230912	093700	103469140	5080	5070	5080	5070	6
596	20230912	093600	103438710	5070	5070	5070	5070	1
597	20230912	093500	103433640	5060	5060	5060	5060	0
598	20230912	093400	103433640	5060	5060	5060	5060	2
599	20230912	093300	103423520	5080	5080	5080	5080	2
600	20230912	093200	103413360	5040	5040	5040	5040	0
601	20230912	093100	103413360	5040	5040	5040	5040	0
602	20230912	093000	103413360	5040	5050	5050	5040	3583
603	20230912	092900	85352990	5050	5060	5060	5050	3831
604	20230912	092800	65991530	5070	5070	5070	5070	20
605	20230912	092700	65890130	5080	5080	5080	5080	10
606	20230912	092600	65839330	5080	5080	5080	5080	599
607	20230912	092500	62796410	5080	5080	5080	5070	4400
608	20230912	092400	40444510	5090	5090	5090	5090	0
609	20230912	092300	40444510	5090	5090	5090	5090	0
610	20230912	092200	40444510	5090	5090	5090	5090	0
611	20230912	092100	40444510	5090	5080	5090	5080	40
612	20230912	092000	40241110	5080	5090	5090	5080	128
613	20230912	091900	39590770	5090	5090	5090	5090	2000
614	20230912	091800	29410770	5100	5100	5100	5100	46
615	20230912	091700	29176170	5100	5100	5100	5100	0
616	20230912	091600	29176170	5100	5100	5100	5100	196
617	20230912	091500	28176570	5100	5100	5100	5100	0
618	20230912	091400	28176570	5100	5100	5100	5100	41
619	20230912	091300	27967470	5100	5100	5100	5100	4
620	20230912	091200	27947070	5090	5110	5110	5090	2001
621	20230912	091100	17761960	5100	5100	5100	5100	0
622	20230912	091000	17761960	5100	5100	5100	5100	0
623	20230912	090900	17761960	5100	5100	5100	5100	0
624	20230912	090800	17761960	5100	5100	5100	5100	103
625	20230912	090700	17236660	5090	5090	5090	5090	1
626	20230912	090600	17231570	5090	5090	5090	5090	0
627	20230912	090500	17231570	5090	5090	5090	5090	2116
628	20230912	090400	6461130	5090	5090	5090	5090	13
629	20230912	090300	6394960	5080	5080	5080	5080	0
630	20230912	090200	6394960	5080	5080	5080	5080	0
631	20230912	090100	6394960	5080	5080	5080	5080	392
632	20230912	090000	4403600	5050	5050	5050	5050	872