KissMeData/083550/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193600	75453590	4995	4995	4995	4995	939
3	20230911	193500	75453590	4995	4995	4995	4995	0
4	20230911	193400	75453590	4995	4995	4995	4995	0
5	20230911	193300	75453590	4995	4995	4995	4995	0
6	20230911	193200	75453590	4995	4995	4995	4995	0
7	20230911	193100	75453590	4995	4995	4995	4995	0
8	20230911	193000	75453590	4995	4995	4995	4995	0
9	20230911	192900	75453590	4995	4995	4995	4995	0
10	20230911	192800	75453590	4995	4995	4995	4995	0
11	20230911	192700	75453590	4995	4995	4995	4995	0
12	20230911	192600	75453590	4995	4995	4995	4995	0
13	20230911	192500	75453590	4995	4995	4995	4995	0
14	20230911	192400	75453590	4995	4995	4995	4995	0
15	20230911	192300	75453590	4995	4995	4995	4995	0
16	20230911	192200	75453590	4995	4995	4995	4995	0
17	20230911	192100	75453590	4995	4995	4995	4995	0
18	20230911	192000	75453590	4995	4995	4995	4995	0
19	20230911	191900	75453590	4995	4995	4995	4995	0
20	20230911	191800	75453590	4995	4995	4995	4995	0
21	20230911	191700	75453590	4995	4995	4995	4995	0
22	20230911	191600	75453590	4995	4995	4995	4995	0
23	20230911	191500	75453590	4995	4995	4995	4995	0
24	20230911	191400	75453590	4995	4995	4995	4995	0
25	20230911	191300	75453590	4995	4995	4995	4995	0
26	20230911	191200	75453590	4995	4995	4995	4995	0
27	20230911	191100	75453590	4995	4995	4995	4995	0
28	20230911	191000	75453590	4995	4995	4995	4995	0
29	20230911	190900	75453590	4995	4995	4995	4995	0
30	20230911	190800	75453590	4995	4995	4995	4995	0
31	20230911	190700	75453590	4995	4995	4995	4995	0
32	20230911	190600	75453590	4995	4995	4995	4995	939
33	20230911	190500	75453590	4995	4995	4995	4995	0
34	20230911	190400	75453590	4995	4995	4995	4995	0
35	20230911	190300	75453590	4995	4995	4995	4995	0
36	20230911	190200	75453590	4995	4995	4995	4995	0
37	20230911	190100	75453590	4995	4995	4995	4995	0
38	20230911	190000	75453590	4995	4995	4995	4995	0
39	20230911	185900	75453590	4995	4995	4995	4995	0
40	20230911	185800	75453590	4995	4995	4995	4995	0
41	20230911	185700	75453590	4995	4995	4995	4995	0
42	20230911	185600	75453590	4995	4995	4995	4995	0
43	20230911	185500	75453590	4995	4995	4995	4995	0
44	20230911	185400	75453590	4995	4995	4995	4995	0
45	20230911	185300	75453590	4995	4995	4995	4995	0
46	20230911	185200	75453590	4995	4995	4995	4995	0
47	20230911	185100	75453590	4995	4995	4995	4995	0
48	20230911	185000	75453590	4995	4995	4995	4995	0
49	20230911	184900	75453590	4995	4995	4995	4995	0
50	20230911	184800	75453590	4995	4995	4995	4995	0
51	20230911	184700	75453590	4995	4995	4995	4995	0
52	20230911	184600	75453590	4995	4995	4995	4995	0
53	20230911	184500	75453590	4995	4995	4995	4995	0
54	20230911	184400	75453590	4995	4995	4995	4995	0
55	20230911	184300	75453590	4995	4995	4995	4995	0
56	20230911	184200	75453590	4995	4995	4995	4995	0
57	20230911	184100	75453590	4995	4995	4995	4995	0
58	20230911	184000	75453590	4995	4995	4995	4995	0
59	20230911	183900	75453590	4995	4995	4995	4995	0
60	20230911	183800	75453590	4995	4995	4995	4995	0
61	20230911	183700	75453590	4995	4995	4995	4995	0
62	20230911	183600	75453590	4995	4995	4995	4995	939
63	20230911	183500	75453590	4995	4995	4995	4995	0
64	20230911	183400	75453590	4995	4995	4995	4995	0
65	20230911	183300	75453590	4995	4995	4995	4995	0
66	20230911	183200	75453590	4995	4995	4995	4995	0
67	20230911	183100	75453590	4995	4995	4995	4995	0
68	20230911	183000	75453590	4995	4995	4995	4995	0
69	20230911	182900	75453590	4995	4995	4995	4995	0
70	20230911	182800	75453590	4995	4995	4995	4995	0
71	20230911	182700	75453590	4995	4995	4995	4995	0
72	20230911	182600	75453590	4995	4995	4995	4995	0
73	20230911	182500	75453590	4995	4995	4995	4995	0
74	20230911	182400	75453590	4995	4995	4995	4995	0
75	20230911	182300	75453590	4995	4995	4995	4995	0
76	20230911	182200	75453590	4995	4995	4995	4995	0
77	20230911	182100	75453590	4995	4995	4995	4995	0
78	20230911	182000	75453590	4995	4995	4995	4995	0
79	20230911	181900	75453590	4995	4995	4995	4995	0
80	20230911	181800	75453590	4995	4995	4995	4995	0
81	20230911	181700	75453590	4995	4995	4995	4995	0
82	20230911	181600	75453590	4995	4995	4995	4995	0
83	20230911	181500	75453590	4995	4995	4995	4995	0
84	20230911	181400	75453590	4995	4995	4995	4995	0
85	20230911	181300	75453590	4995	4995	4995	4995	0
86	20230911	181200	75453590	4995	4995	4995	4995	0
87	20230911	181100	75453590	4995	4995	4995	4995	0
88	20230911	181000	75453590	4995	4995	4995	4995	0
89	20230911	180900	75453590	4995	4995	4995	4995	0
90	20230911	180800	75453590	4995	4995	4995	4995	0
91	20230911	180700	75453590	4995	4995	4995	4995	0
92	20230911	180600	75453590	4995	4995	4995	4995	939
93	20230911	180500	75453590	4995	4995	4995	4995	0
94	20230911	180400	75453590	4995	4995	4995	4995	0
95	20230911	180300	75453590	4995	4995	4995	4995	0
96	20230911	180200	75453590	4995	4995	4995	4995	0
97	20230911	180100	75453590	4995	4995	4995	4995	0
98	20230911	180000	75453590	4995	4995	4995	4995	0
99	20230911	175900	75453590	4995	4995	4995	4995	0
100	20230911	175800	75453590	4995	4995	4995	4995	0
101	20230911	175700	75453590	4995	4995	4995	4995	0
102	20230911	175600	75453590	4995	4995	4995	4995	0
103	20230911	175500	75453590	4995	4995	4995	4995	0
104	20230911	175400	75453590	4995	4995	4995	4995	0
105	20230911	175300	75453590	4995	4995	4995	4995	0
106	20230911	175200	75453590	4995	4995	4995	4995	0
107	20230911	175100	75453590	4995	4995	4995	4995	0
108	20230911	175000	75453590	4995	4995	4995	4995	0
109	20230911	174900	75453590	4995	4995	4995	4995	0
110	20230911	174800	75453590	4995	4995	4995	4995	0
111	20230911	174700	75453590	4995	4995	4995	4995	0
112	20230911	174600	75453590	4995	4995	4995	4995	0
113	20230911	174500	75453590	4995	4995	4995	4995	0
114	20230911	174400	75453590	4995	4995	4995	4995	0
115	20230911	174300	75453590	4995	4995	4995	4995	0
116	20230911	174200	75453590	4995	4995	4995	4995	0
117	20230911	174100	75453590	4995	4995	4995	4995	0
118	20230911	174000	75453590	4995	4995	4995	4995	0
119	20230911	173900	75453590	4995	4995	4995	4995	0
120	20230911	173800	75453590	4995	4995	4995	4995	0
121	20230911	173700	75453590	4995	4995	4995	4995	0
122	20230911	173600	75453590	4995	4995	4995	4995	939
123	20230911	173500	75453590	4995	4995	4995	4995	0
124	20230911	173400	75453590	4995	4995	4995	4995	0
125	20230911	173300	75453590	4995	4995	4995	4995	0
126	20230911	173200	75453590	4995	4995	4995	4995	0
127	20230911	173100	75453590	4995	4995	4995	4995	0
128	20230911	173000	75453590	4995	4995	4995	4995	0
129	20230911	172900	75453590	4995	4995	4995	4995	0
130	20230911	172800	75453590	4995	4995	4995	4995	0
131	20230911	172700	75453590	4995	4995	4995	4995	0
132	20230911	172600	75453590	4995	4995	4995	4995	0
133	20230911	172500	75453590	4995	4995	4995	4995	0
134	20230911	172400	75453590	4995	4995	4995	4995	0
135	20230911	172300	75453590	4995	4995	4995	4995	0
136	20230911	172200	75453590	4995	4995	4995	4995	0
137	20230911	172100	75453590	4995	4995	4995	4995	0
138	20230911	172000	75453590	4995	4995	4995	4995	0
139	20230911	171900	75453590	4995	4995	4995	4995	0
140	20230911	171800	75453590	4995	4995	4995	4995	0
141	20230911	171700	75453590	4995	4995	4995	4995	0
142	20230911	171600	75453590	4995	4995	4995	4995	0
143	20230911	171500	75453590	4995	4995	4995	4995	0
144	20230911	171400	75453590	4995	4995	4995	4995	0
145	20230911	171300	75453590	4995	4995	4995	4995	0
146	20230911	171200	75453590	4995	4995	4995	4995	0
147	20230911	171100	75453590	4995	4995	4995	4995	0
148	20230911	171000	75453590	4995	4995	4995	4995	0
149	20230911	170900	75453590	4995	4995	4995	4995	0
150	20230911	170800	75453590	4995	4995	4995	4995	0
151	20230911	170700	75453590	4995	4995	4995	4995	0
152	20230911	170600	75453590	4995	4995	4995	4995	939
153	20230911	170500	75453590	4995	4995	4995	4995	0
154	20230911	170400	75453590	4995	4995	4995	4995	0
155	20230911	170300	75453590	4995	4995	4995	4995	0
156	20230911	170200	75453590	4995	4995	4995	4995	0
157	20230911	170100	75453590	4995	4995	4995	4995	0
158	20230911	170000	75453590	4995	4995	4995	4995	0
159	20230911	165900	75453590	4995	4995	4995	4995	0
160	20230911	165800	75453590	4995	4995	4995	4995	0
161	20230911	165700	75453590	4995	4995	4995	4995	0
162	20230911	165600	75453590	4995	4995	4995	4995	0
163	20230911	165500	75453590	4995	4995	4995	4995	0
164	20230911	165400	75453590	4995	4995	4995	4995	0
165	20230911	165300	75453590	4995	4995	4995	4995	0
166	20230911	165200	75453590	4995	4995	4995	4995	0
167	20230911	165100	75453590	4995	4995	4995	4995	0
168	20230911	165000	75453590	4995	4995	4995	4995	0
169	20230911	164900	75453590	4995	4995	4995	4995	0
170	20230911	164800	75453590	4995	4995	4995	4995	0
171	20230911	164700	75453590	4995	4995	4995	4995	0
172	20230911	164600	75453590	4995	4995	4995	4995	0
173	20230911	164500	75453590	4995	4995	4995	4995	0
174	20230911	164400	75453590	4995	4995	4995	4995	0
175	20230911	164300	75453590	4995	4995	4995	4995	0
176	20230911	164200	75453590	4995	4995	4995	4995	0
177	20230911	164100	75453590	4995	4995	4995	4995	0
178	20230911	164000	75453590	4995	4995	4995	4995	0
179	20230911	163900	75453590	4995	4995	4995	4995	0
180	20230911	163800	75453590	4995	4995	4995	4995	0
181	20230911	163700	75453590	4995	4995	4995	4995	0
182	20230911	163600	75453590	4995	4995	4995	4995	939
183	20230911	163500	75453590	4995	4995	4995	4995	0
184	20230911	163400	75453590	4995	4995	4995	4995	0
185	20230911	163300	75453590	4995	4995	4995	4995	0
186	20230911	163200	75453590	4995	4995	4995	4995	0
187	20230911	163100	75453590	4995	4995	4995	4995	0
188	20230911	163000	75453590	4995	4995	4995	4995	0
189	20230911	162900	75453590	4995	4995	4995	4995	0
190	20230911	162800	75453590	4995	4995	4995	4995	0
191	20230911	162700	75453590	4995	4995	4995	4995	0
192	20230911	162600	75453590	4995	4995	4995	4995	0
193	20230911	162500	75453590	4995	4995	4995	4995	0
194	20230911	162400	75453590	4995	4995	4995	4995	0
195	20230911	162300	75453590	4995	4995	4995	4995	0
196	20230911	162200	75453590	4995	4995	4995	4995	0
197	20230911	162100	75453590	4995	4995	4995	4995	0
198	20230911	162000	75453590	4995	4995	4995	4995	0
199	20230911	161900	75453590	4995	4995	4995	4995	0
200	20230911	161800	75453590	4995	4995	4995	4995	0
201	20230911	161700	75453590	4995	4995	4995	4995	0
202	20230911	161600	75453590	4995	4995	4995	4995	0
203	20230911	161500	75453590	4995	4995	4995	4995	0
204	20230911	161400	75453590	4995	4995	4995	4995	0
205	20230911	161300	75453590	4995	4995	4995	4995	0
206	20230911	161200	75453590	4995	4995	4995	4995	0
207	20230911	161100	75453590	4995	4995	4995	4995	0
208	20230911	161000	75453590	4995	4995	4995	4995	0
209	20230911	160900	75453590	4995	4995	4995	4995	0
210	20230911	160800	75453590	4995	4995	4995	4995	0
211	20230911	160700	75453590	4995	4995	4995	4995	0
212	20230911	160600	75453590	4995	4995	4995	4995	939
213	20230911	160500	75453590	4995	4995	4995	4995	0
214	20230911	160400	75453590	4995	4995	4995	4995	0
215	20230911	160300	75453590	4995	4995	4995	4995	0
216	20230911	160200	75453590	4995	4995	4995	4995	0
217	20230911	160100	75453590	4995	4995	4995	4995	0
218	20230911	160000	75453590	4995	4995	4995	4995	0
219	20230911	155900	75453590	4995	4995	4995	4995	0
220	20230911	155800	75453590	4995	4995	4995	4995	0
221	20230911	155700	75453590	4995	4995	4995	4995	0
222	20230911	155600	75453590	4995	4995	4995	4995	0
223	20230911	155500	75453590	4995	4995	4995	4995	0
224	20230911	155400	75453590	4995	4995	4995	4995	0
225	20230911	155300	75453590	4995	4995	4995	4995	0
226	20230911	155200	75453590	4995	4995	4995	4995	0
227	20230911	155100	75453590	4995	4995	4995	4995	0
228	20230911	155000	75453590	4995	4995	4995	4995	0
229	20230911	154900	75453590	4995	4995	4995	4995	0
230	20230911	154800	75453590	4995	4995	4995	4995	0
231	20230911	154700	75453590	4995	4995	4995	4995	0
232	20230911	154600	75453590	4995	4995	4995	4995	0
233	20230911	154500	75453590	4995	4995	4995	4995	0
234	20230911	154400	75453590	4995	4995	4995	4995	0
235	20230911	154300	75453590	4995	4995	4995	4995	0
236	20230911	154200	75453590	4995	4995	4995	4995	0
237	20230911	154100	75453590	4995	4995	4995	4995	0
238	20230911	154000	75453590	4995	4995	4995	4995	0
239	20230911	153900	75453590	4995	4995	4995	4995	0
240	20230911	153800	75453590	4995	4995	4995	4995	0
241	20230911	153700	75453590	4995	4995	4995	4995	0
242	20230911	153600	75453590	4995	4995	4995	4995	939
243	20230911	153500	75453590	4995	4995	4995	4995	0
244	20230911	153400	75453590	4995	4995	4995	4995	0
245	20230911	153300	75453590	4995	4995	4995	4995	0
246	20230911	153200	75453590	4995	4995	4995	4995	0
247	20230911	153100	75453590	4995	4995	4995	4995	0
248	20230911	153000	75453590	4995	4995	4995	4995	939
249	20230911	152900	70763285	5020	5020	5020	5020	0
250	20230911	152800	70763285	5020	5020	5020	5020	0
251	20230911	152700	70763285	5020	5020	5020	5020	0
252	20230911	152600	70763285	5020	5020	5020	5020	0
253	20230911	152500	70763285	5020	5020	5020	5020	0
254	20230911	152400	70763285	5020	5020	5020	5020	0
255	20230911	152300	70763285	5020	5020	5020	5020	0
256	20230911	152200	70763285	5020	5020	5020	5020	0
257	20230911	152100	70763285	5020	5020	5020	5020	0
258	20230911	152000	70763285	5020	5020	5020	5020	0
259	20230911	151900	70763285	5020	5020	5020	5020	30
260	20230911	151800	70612685	5030	5030	5030	5030	6
261	20230911	151700	70582505	5030	5030	5030	5030	4
262	20230911	151600	70562385	5000	5000	5000	5000	0
263	20230911	151500	70562385	5000	5000	5000	5000	0
264	20230911	151400	70562385	5000	5000	5000	5000	8
265	20230911	151300	70522385	5040	5040	5040	5040	0
266	20230911	151200	70522385	5040	5040	5040	5040	0
267	20230911	151100	70522385	5040	5040	5040	5040	0
268	20230911	151000	70522385	5040	5040	5040	5040	1
269	20230911	150900	70517345	5040	5040	5040	5040	0
270	20230911	150800	70517345	5040	5040	5040	5040	0
271	20230911	150700	70517345	5040	5040	5040	5040	0
272	20230911	150600	70517345	5040	5040	5040	5040	0
273	20230911	150500	70517345	5040	5040	5040	5040	0
274	20230911	150400	70517345	5040	5040	5040	5040	0
275	20230911	150300	70517345	5040	5040	5040	5040	2
276	20230911	150200	70507265	5020	5020	5020	5020	0
277	20230911	150100	70507265	5020	5020	5020	5020	0
278	20230911	150000	70507265	5020	5020	5020	5020	0
279	20230911	145900	70507265	5020	5020	5020	5020	0
280	20230911	145800	70507265	5020	5020	5020	5020	0
281	20230911	145700	70507265	5020	5020	5020	5020	0
282	20230911	145600	70507265	5020	5020	5020	5020	0
283	20230911	145500	70507265	5020	5020	5020	5020	0
284	20230911	145400	70507265	5020	5020	5020	5020	0
285	20230911	145300	70507265	5020	5020	5020	5020	0
286	20230911	145200	70507265	5020	5030	5030	5000	942
287	20230911	145100	65790285	5040	5040	5040	5040	0
288	20230911	145000	65790285	5040	5040	5040	5040	0
289	20230911	144900	65790285	5040	5040	5040	5040	0
290	20230911	144800	65790285	5040	5040	5040	5040	0
291	20230911	144700	65790285	5040	5040	5040	5040	0
292	20230911	144600	65790285	5040	5040	5040	5040	0
293	20230911	144500	65790285	5040	5040	5040	5040	0
294	20230911	144400	65790285	5040	5040	5040	5040	10
295	20230911	144300	65739885	5040	5040	5040	5040	0
296	20230911	144200	65739885	5040	5040	5040	5040	0
297	20230911	144100	65739885	5040	5040	5040	5040	0
298	20230911	144000	65739885	5040	5040	5040	5040	0
299	20230911	143900	65739885	5040	5040	5040	5040	0
300	20230911	143800	65739885	5040	5040	5040	5040	0
301	20230911	143700	65739885	5040	5030	5040	5030	22
302	20230911	143600	65629215	5040	5040	5040	5040	0
303	20230911	143500	65629215	5040	5040	5040	5040	0
304	20230911	143400	65629215	5040	5040	5040	5040	0
305	20230911	143300	65629215	5040	5040	5040	5040	0
306	20230911	143200	65629215	5040	5040	5040	5040	0
307	20230911	143100	65629215	5040	5040	5040	5040	0
308	20230911	143000	65629215	5040	5040	5040	5040	0
309	20230911	142900	65629215	5040	5040	5040	5040	0
310	20230911	142800	65629215	5040	5040	5040	5040	0
311	20230911	142700	65629215	5040	5040	5040	5040	0
312	20230911	142600	65629215	5040	5040	5040	5040	0
313	20230911	142500	65629215	5040	5040	5040	5040	0
314	20230911	142400	65629215	5040	5040	5040	5040	11
315	20230911	142300	65573775	5040	5040	5040	5040	26
316	20230911	142200	65442735	5060	5060	5060	5060	0
317	20230911	142100	65442735	5060	5060	5060	5060	0
318	20230911	142000	65442735	5060	5060	5060	5060	0
319	20230911	141900	65442735	5060	5060	5060	5060	0
320	20230911	141800	65442735	5060	5060	5060	5060	0
321	20230911	141700	65442735	5060	5060	5060	5060	0
322	20230911	141600	65442735	5060	5060	5060	5060	0
323	20230911	141500	65442735	5060	5060	5060	5060	0
324	20230911	141400	65442735	5060	5060	5060	5060	0
325	20230911	141300	65442735	5060	5060	5060	5060	0
326	20230911	141200	65442735	5060	5060	5060	5060	0
327	20230911	141100	65442735	5060	5060	5060	5060	1
328	20230911	141000	65437675	5020	5020	5020	5020	0
329	20230911	140900	65437675	5020	5020	5020	5020	0
330	20230911	140800	65437675	5020	5020	5020	5020	0
331	20230911	140700	65437675	5020	5020	5020	5020	0
332	20230911	140600	65437675	5020	5050	5050	5020	500
333	20230911	140500	62919995	5060	5060	5060	5060	0
334	20230911	140400	62919995	5060	5060	5060	5060	0
335	20230911	140300	62919995	5060	5060	5060	5060	0
336	20230911	140200	62919995	5060	5060	5060	5060	0
337	20230911	140100	62919995	5060	5060	5060	5060	0
338	20230911	140000	62919995	5060	5060	5060	5060	0
339	20230911	135900	62919995	5060	5060	5060	5060	0
340	20230911	135800	62919995	5060	5060	5060	5060	0
341	20230911	135700	62919995	5060	5060	5060	5060	0
342	20230911	135600	62919995	5060	5060	5060	5060	0
343	20230911	135500	62919995	5060	5060	5060	5060	0
344	20230911	135400	62919995	5060	5060	5060	5060	0
345	20230911	135300	62919995	5060	5060	5060	5060	2
346	20230911	135200	62909875	5050	5050	5050	5050	0
347	20230911	135100	62909875	5050	5050	5050	5050	0
348	20230911	135000	62909875	5050	5050	5050	5050	0
349	20230911	134900	62909875	5050	5050	5050	5050	50
350	20230911	134800	62657375	5050	5050	5050	5050	0
351	20230911	134700	62657375	5050	5050	5050	5050	0
352	20230911	134600	62657375	5050	5050	5050	5050	19
353	20230911	134500	62561425	5050	5050	5050	5050	1
354	20230911	134400	62556375	5050	5050	5050	5050	0
355	20230911	134300	62556375	5050	5050	5050	5050	0
356	20230911	134200	62556375	5050	5050	5050	5050	0
357	20230911	134100	62556375	5050	5050	5050	5050	0
358	20230911	134000	62556375	5050	5050	5050	5050	104
359	20230911	133900	62031175	5050	5050	5050	5050	0
360	20230911	133800	62031175	5050	5050	5050	5050	0
361	20230911	133700	62031175	5050	5050	5050	5050	0
362	20230911	133600	62031175	5050	5050	5050	5050	0
363	20230911	133500	62031175	5050	5050	5050	5050	0
364	20230911	133400	62031175	5050	5050	5050	5050	1
365	20230911	133300	62026125	5050	5050	5050	5050	0
366	20230911	133200	62026125	5050	5050	5050	5050	10
367	20230911	133100	61975625	5040	5040	5040	5040	0
368	20230911	133000	61975625	5040	5040	5040	5040	0
369	20230911	132900	61975625	5040	5040	5040	5040	0
370	20230911	132800	61975625	5040	5040	5040	5040	0
371	20230911	132700	61975625	5040	5040	5040	5040	0
372	20230911	132600	61975625	5040	5040	5040	5040	0
373	20230911	132500	61975625	5040	5040	5040	5040	108
374	20230911	132400	61431305	5050	5050	5050	5050	0
375	20230911	132300	61431305	5050	5050	5050	5050	0
376	20230911	132200	61431305	5050	5050	5050	5050	0
377	20230911	132100	61431305	5050	5050	5050	5050	0
378	20230911	132000	61431305	5050	5050	5050	5050	0
379	20230911	131900	61431305	5050	5050	5050	5050	0
380	20230911	131800	61431305	5050	5050	5050	5050	0
381	20230911	131700	61431305	5050	5050	5050	5050	0
382	20230911	131600	61431305	5050	5050	5050	5050	0
383	20230911	131500	61431305	5050	5050	5050	5050	0
384	20230911	131400	61431305	5050	5050	5050	5050	0
385	20230911	131300	61431305	5050	5050	5050	5050	0
386	20230911	131200	61431305	5050	5050	5050	5050	0
387	20230911	131100	61431305	5050	5050	5050	5050	0
388	20230911	131000	61431305	5050	5050	5050	5050	0
389	20230911	130900	61431305	5050	5050	5050	5050	0
390	20230911	130800	61431305	5050	5050	5050	5050	0
391	20230911	130700	61431305	5050	5050	5050	5050	0
392	20230911	130600	61431305	5050	5050	5050	5050	0
393	20230911	130500	61431305	5050	5050	5050	5050	0
394	20230911	130400	61431305	5050	5050	5050	5050	0
395	20230911	130300	61431305	5050	5050	5050	5050	0
396	20230911	130200	61431305	5050	5050	5050	5050	0
397	20230911	130100	61431305	5050	5050	5050	5050	0
398	20230911	130000	61431305	5050	5050	5050	5050	0
399	20230911	125900	61431305	5050	5050	5050	5050	2
400	20230911	125800	61421205	5060	5060	5060	5060	0
401	20230911	125700	61421205	5060	5060	5060	5060	0
402	20230911	125600	61421205	5060	5060	5060	5060	0
403	20230911	125500	61421205	5060	5060	5060	5060	0
404	20230911	125400	61421205	5060	5050	5060	5050	10
405	20230911	125300	61370645	5040	5040	5040	5040	0
406	20230911	125200	61370645	5040	5040	5040	5040	0
407	20230911	125100	61370645	5040	5040	5040	5040	0
408	20230911	125000	61370645	5040	5040	5040	5040	0
409	20230911	124900	61370645	5040	5040	5040	5040	0
410	20230911	124800	61370645	5040	5040	5060	5040	3
411	20230911	124700	61355505	5040	5020	5040	5020	320
412	20230911	124600	59749085	5040	5040	5040	5040	0
413	20230911	124500	59749085	5040	5040	5040	5040	0
414	20230911	124400	59749085	5040	5040	5040	5040	43
415	20230911	124300	59532365	5040	5040	5040	5040	25
416	20230911	124200	59406365	5040	5040	5040	5040	0
417	20230911	124100	59406365	5040	5040	5040	5040	5
418	20230911	124000	59381165	5060	5060	5060	5060	0
419	20230911	123900	59381165	5060	5060	5060	5060	0
420	20230911	123800	59381165	5060	5060	5060	5060	0
421	20230911	123700	59381165	5060	5060	5060	5060	3
422	20230911	123600	59365985	5040	5040	5040	5040	0
423	20230911	123500	59365985	5040	5050	5050	5040	23
424	20230911	123400	59250035	5060	5060	5060	5060	0
425	20230911	123300	59250035	5060	5060	5060	5060	0
426	20230911	123200	59250035	5060	5060	5060	5060	0
427	20230911	123100	59250035	5060	5060	5060	5060	0
428	20230911	123000	59250035	5060	5060	5060	5060	0
429	20230911	122900	59250035	5060	5060	5060	5060	0
430	20230911	122800	59250035	5060	5060	5060	5060	0
431	20230911	122700	59250035	5060	5060	5060	5060	0
432	20230911	122600	59250035	5060	5060	5060	5060	0
433	20230911	122500	59250035	5060	5060	5060	5060	0
434	20230911	122400	59250035	5060	5060	5060	5060	2
435	20230911	122300	59239915	5060	5060	5060	5060	0
436	20230911	122200	59239915	5060	5060	5060	5060	0
437	20230911	122100	59239915	5060	5060	5060	5060	0
438	20230911	122000	59239915	5060	5060	5060	5060	0
439	20230911	121900	59239915	5060	5060	5060	5060	0
440	20230911	121800	59239915	5060	5060	5060	5060	1
441	20230911	121700	59234855	5060	5060	5060	5060	0
442	20230911	121600	59234855	5060	5060	5060	5060	0
443	20230911	121500	59234855	5060	5060	5060	5060	0
444	20230911	121400	59234855	5060	5060	5060	5060	0
445	20230911	121300	59234855	5060	5060	5060	5060	0
446	20230911	121200	59234855	5060	5060	5060	5060	0
447	20230911	121100	59234855	5060	5060	5060	5060	0
448	20230911	121000	59234855	5060	5060	5060	5060	0
449	20230911	120900	59234855	5060	5060	5060	5060	0
450	20230911	120800	59234855	5060	5060	5060	5060	0
451	20230911	120700	59234855	5060	5060	5060	5060	0
452	20230911	120600	59234855	5060	5060	5060	5060	0
453	20230911	120500	59234855	5060	5060	5060	5060	10
454	20230911	120400	59184255	5060	5060	5060	5060	0
455	20230911	120300	59184255	5060	5060	5060	5060	0
456	20230911	120200	59184255	5060	5060	5060	5060	0
457	20230911	120100	59184255	5060	5060	5060	5060	0
458	20230911	120000	59184255	5060	5060	5060	5060	0
459	20230911	115900	59184255	5060	5060	5060	5060	0
460	20230911	115800	59184255	5060	5060	5060	5060	0
461	20230911	115700	59184255	5060	5060	5060	5060	0
462	20230911	115600	59184255	5060	5060	5060	5060	0
463	20230911	115500	59184255	5060	5060	5060	5060	0
464	20230911	115400	59184255	5060	5060	5060	5060	0
465	20230911	115300	59184255	5060	5060	5060	5060	0
466	20230911	115200	59184255	5060	5060	5060	5060	0
467	20230911	115100	59184255	5060	5060	5060	5060	0
468	20230911	115000	59184255	5060	5060	5060	5060	0
469	20230911	114900	59184255	5060	5060	5060	5060	0
470	20230911	114800	59184255	5060	5060	5060	5060	0
471	20230911	114700	59184255	5060	5060	5060	5060	0
472	20230911	114600	59184255	5060	5060	5060	5060	0
473	20230911	114500	59184255	5060	5060	5060	5060	0
474	20230911	114400	59184255	5060	5060	5060	5060	0
475	20230911	114300	59184255	5060	5060	5060	5060	2
476	20230911	114200	59174135	5060	5060	5060	5060	0
477	20230911	114100	59174135	5060	5060	5060	5060	0
478	20230911	114000	59174135	5060	5060	5060	5060	0
479	20230911	113900	59174135	5060	5060	5060	5060	0
480	20230911	113800	59174135	5060	5060	5060	5060	0
481	20230911	113700	59174135	5060	5060	5060	5060	0
482	20230911	113600	59174135	5060	5060	5060	5060	0
483	20230911	113500	59174135	5060	5060	5060	5060	0
484	20230911	113400	59174135	5060	5060	5060	5060	1
485	20230911	113300	59169075	5060	5060	5060	5060	0
486	20230911	113200	59169075	5060	5060	5060	5060	0
487	20230911	113100	59169075	5060	5060	5060	5060	0
488	20230911	113000	59169075	5060	5060	5060	5060	0
489	20230911	112900	59169075	5060	5060	5060	5060	0
490	20230911	112800	59169075	5060	5060	5060	5060	0
491	20230911	112700	59169075	5060	5060	5060	5060	0
492	20230911	112600	59169075	5060	5060	5060	5060	0
493	20230911	112500	59169075	5060	5060	5060	5060	0
494	20230911	112400	59169075	5060	5060	5060	5060	0
495	20230911	112300	59169075	5060	5060	5060	5060	0
496	20230911	112200	59169075	5060	5060	5060	5060	0
497	20230911	112100	59169075	5060	5060	5060	5060	0
498	20230911	112000	59169075	5060	5060	5060	5060	0
499	20230911	111900	59169075	5060	5060	5060	5060	0
500	20230911	111800	59169075	5060	5060	5060	5060	0
501	20230911	111700	59169075	5060	5060	5060	5060	0
502	20230911	111600	59169075	5060	5060	5060	5060	0
503	20230911	111500	59169075	5060	5060	5060	5060	0
504	20230911	111400	59169075	5060	5060	5060	5060	0
505	20230911	111300	59169075	5060	5060	5060	5060	0
506	20230911	111200	59169075	5060	5060	5060	5060	0
507	20230911	111100	59169075	5060	5060	5060	5060	0
508	20230911	111000	59169075	5060	5060	5060	5060	0
509	20230911	110900	59169075	5060	5060	5060	5060	0
510	20230911	110800	59169075	5060	5060	5060	5060	0
511	20230911	110700	59169075	5060	5060	5060	5060	0
512	20230911	110600	59169075	5060	5060	5060	5060	0
513	20230911	110500	59169075	5060	5060	5060	5060	0
514	20230911	110400	59169075	5060	5060	5060	5060	0
515	20230911	110300	59169075	5060	5060	5060	5060	0
516	20230911	110200	59169075	5060	5060	5060	5060	2
517	20230911	110100	59158955	5060	5060	5060	5060	17
518	20230911	110000	59072935	5060	5030	5060	5030	119
519	20230911	105900	58473795	5060	5060	5060	5060	0
520	20230911	105800	58473795	5060	5060	5060	5060	0
521	20230911	105700	58473795	5060	5060	5060	5060	0
522	20230911	105600	58473795	5060	5060	5060	5060	0
523	20230911	105500	58473795	5060	5060	5060	5060	0
524	20230911	105400	58473795	5060	5060	5060	5060	4
525	20230911	105300	58453555	5020	5020	5020	5020	0
526	20230911	105200	58453555	5020	5020	5020	5020	0
527	20230911	105100	58453555	5020	5040	5040	5020	197
528	20230911	105000	57462845	5060	5060	5060	5060	0
529	20230911	104900	57462845	5060	5060	5060	5060	0
530	20230911	104800	57462845	5060	5060	5060	5060	0
531	20230911	104700	57462845	5060	5060	5060	5060	0
532	20230911	104600	57462845	5060	5060	5060	5060	0
533	20230911	104500	57462845	5060	5060	5060	5060	0
534	20230911	104400	57462845	5060	5060	5060	5060	0
535	20230911	104300	57462845	5060	5060	5060	5060	0
536	20230911	104200	57462845	5060	5060	5060	5060	0
537	20230911	104100	57462845	5060	5060	5060	5060	0
538	20230911	104000	57462845	5060	5060	5060	5060	0
539	20230911	103900	57462845	5060	5060	5060	5060	0
540	20230911	103800	57462845	5060	5060	5060	5060	26
541	20230911	103700	57331285	5060	5060	5060	5060	0
542	20230911	103600	57331285	5060	5060	5060	5060	0
543	20230911	103500	57331285	5060	5060	5060	5060	0
544	20230911	103400	57331285	5060	5060	5060	5060	0
545	20230911	103300	57331285	5060	5060	5060	5060	0
546	20230911	103200	57331285	5060	5060	5060	5060	0
547	20230911	103100	57331285	5060	5060	5060	5060	39
548	20230911	103000	57133945	5060	5060	5060	5060	541
549	20230911	102900	54396485	5070	5070	5070	5070	0
550	20230911	102800	54396485	5070	5070	5070	5070	200
551	20230911	102700	53382485	5060	5060	5060	5060	6
552	20230911	102600	53352125	5070	5070	5070	5070	11
553	20230911	102500	53296355	5070	5070	5070	5070	0
554	20230911	102400	53296355	5070	5070	5070	5070	0
555	20230911	102300	53296355	5070	5060	5070	5060	333
556	20230911	102200	51611355	5060	5060	5060	5060	0
557	20230911	102100	51611355	5060	5060	5060	5060	43
558	20230911	102000	51393775	5060	5060	5060	5060	5
559	20230911	101900	51368475	5030	5030	5030	5030	0
560	20230911	101800	51368475	5030	5030	5030	5030	0
561	20230911	101700	51368475	5030	5030	5030	5030	1
562	20230911	101600	51363445	5060	5060	5060	5060	0
563	20230911	101500	51363445	5060	5060	5060	5060	0
564	20230911	101400	51363445	5060	5060	5060	5060	0
565	20230911	101300	51363445	5060	5060	5060	5060	0
566	20230911	101200	51363445	5060	5060	5060	5060	1
567	20230911	101100	51358385	5040	5040	5040	5040	15
568	20230911	101000	51282785	5040	5040	5040	5040	0
569	20230911	100900	51282785	5040	5040	5040	5040	165
570	20230911	100800	50451185	5050	5050	5050	5050	6
571	20230911	100700	50420885	5050	5050	5050	5050	1
572	20230911	100600	50415835	5070	5070	5070	5070	0
573	20230911	100500	50415835	5070	5070	5070	5070	0
574	20230911	100400	50415835	5070	5070	5070	5070	0
575	20230911	100300	50415835	5070	5070	5070	5070	0
576	20230911	100200	50415835	5070	5070	5070	5070	0
577	20230911	100100	50415835	5070	5070	5070	5070	0
578	20230911	100000	50415835	5070	5070	5070	5070	0
579	20230911	095900	50415835	5070	5040	5070	5040	170
580	20230911	095800	49558945	5050	5050	5050	5050	0
581	20230911	095700	49558945	5050	5050	5050	5050	0
582	20230911	095600	49558945	5050	5050	5050	5050	8
583	20230911	095500	49518545	5050	5050	5050	5050	5
584	20230911	095400	49493295	5070	5070	5070	5070	0
585	20230911	095300	49493295	5070	5070	5070	5070	0
586	20230911	095200	49493295	5070	5070	5070	5070	0
587	20230911	095100	49493295	5070	5070	5070	5070	0
588	20230911	095000	49493295	5070	5070	5070	5070	0
589	20230911	094900	49493295	5070	5070	5070	5070	0
590	20230911	094800	49493295	5070	5070	5070	5070	102
591	20230911	094700	48976155	5070	5070	5070	5070	93
592	20230911	094600	48504645	5070	5070	5070	5070	0
593	20230911	094500	48504645	5070	5070	5070	5070	0
594	20230911	094400	48504645	5070	5070	5070	5070	3
595	20230911	094300	48489435	5070	5060	5070	5060	23
596	20230911	094200	48372855	5080	5080	5080	5080	0
597	20230911	094100	48372855	5080	5080	5080	5080	0
598	20230911	094000	48372855	5080	5060	5080	5060	150
599	20230911	093900	47612975	5050	5060	5060	5050	371
600	20230911	093800	45735905	5060	5040	5060	5040	2034
601	20230911	093700	35462755	5040	5040	5040	5040	0
602	20230911	093600	35462755	5040	5040	5040	5040	0
603	20230911	093500	35462755	5040	5040	5040	5040	0
604	20230911	093400	35462755	5040	5040	5040	5020	205
605	20230911	093300	34429635	5030	5030	5030	5030	0
606	20230911	093200	34429635	5030	5030	5030	5030	0
607	20230911	093100	34429635	5030	5030	5030	5030	0
608	20230911	093000	34429635	5030	5030	5030	5030	0
609	20230911	092900	34429635	5030	5030	5030	5030	384
610	20230911	092800	32498115	5010	5020	5030	5010	61
611	20230911	092700	32191725	5020	5020	5020	5010	148
612	20230911	092600	31449805	5020	5010	5020	5010	128
613	20230911	092500	30808365	5010	5010	5010	5010	10
614	20230911	092400	30758265	5000	5000	5000	5000	0
615	20230911	092300	30758265	5000	5000	5000	5000	0
616	20230911	092200	30758265	5000	5000	5000	5000	52
617	20230911	092100	30498265	4990	4990	4990	4990	112
618	20230911	092000	29939385	4990	4990	4990	4990	95
619	20230911	091900	29465335	4990	4990	4990	4990	100
620	20230911	091800	28966335	4990	4990	4990	4990	153
621	20230911	091700	28202865	4990	4990	4990	4990	0
622	20230911	091600	28202865	4990	4990	4990	4990	0
623	20230911	091500	28202865	4990	4990	4990	4990	0
624	20230911	091400	28202865	4990	4990	4990	4990	0
625	20230911	091300	28202865	4990	4990	4990	4990	0
626	20230911	091200	28202865	4990	4990	4990	4990	208
627	20230911	091100	27164945	4990	4990	4990	4990	258
628	20230911	091000	25877525	4970	4970	4970	4970	0
629	20230911	090900	25877525	4970	4970	4970	4970	0
630	20230911	090800	25877525	4970	4970	4970	4970	0
631	20230911	090700	25877525	4970	4970	4970	4970	19
632	20230911	090600	25783095	4970	4970	4970	4970	46
633	20230911	090500	25554475	4970	4970	4970	4970	940
634	20230911	090400	20882675	4990	4990	4990	4990	0
635	20230911	090300	20882675	4990	4990	4990	4990	2121
636	20230911	090200	10298885	4990	4990	4990	4990	2008
637	20230911	090100	278965	4985	4985	4985	4985	33
638	20230911	090000	114460	4985	4985	4985	4985	10