KissMeData/083550/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	193700	51292285	5080	5080	5080	5080	1670
3	20230913	193600	51292285	5080	5080	5080	5080	0
4	20230913	193500	51292285	5080	5080	5080	5080	0
5	20230913	193400	51292285	5080	5080	5080	5080	0
6	20230913	193300	51292285	5080	5080	5080	5080	0
7	20230913	193200	51292285	5080	5080	5080	5080	0
8	20230913	193100	51292285	5080	5080	5080	5080	0
9	20230913	193000	51292285	5080	5080	5080	5080	0
10	20230913	192900	51292285	5080	5080	5080	5080	0
11	20230913	192800	51292285	5080	5080	5080	5080	0
12	20230913	192700	51292285	5080	5080	5080	5080	0
13	20230913	192600	51292285	5080	5080	5080	5080	0
14	20230913	192500	51292285	5080	5080	5080	5080	0
15	20230913	192400	51292285	5080	5080	5080	5080	0
16	20230913	192300	51292285	5080	5080	5080	5080	0
17	20230913	192200	51292285	5080	5080	5080	5080	0
18	20230913	192100	51292285	5080	5080	5080	5080	0
19	20230913	192000	51292285	5080	5080	5080	5080	0
20	20230913	191900	51292285	5080	5080	5080	5080	0
21	20230913	191800	51292285	5080	5080	5080	5080	0
22	20230913	191700	51292285	5080	5080	5080	5080	0
23	20230913	191600	51292285	5080	5080	5080	5080	0
24	20230913	191500	51292285	5080	5080	5080	5080	0
25	20230913	191400	51292285	5080	5080	5080	5080	0
26	20230913	191300	51292285	5080	5080	5080	5080	0
27	20230913	191200	51292285	5080	5080	5080	5080	0
28	20230913	191100	51292285	5080	5080	5080	5080	0
29	20230913	191000	51292285	5080	5080	5080	5080	0
30	20230913	190900	51292285	5080	5080	5080	5080	0
31	20230913	190800	51292285	5080	5080	5080	5080	0
32	20230913	190700	51292285	5080	5080	5080	5080	1670
33	20230913	190600	51292285	5080	5080	5080	5080	0
34	20230913	190500	51292285	5080	5080	5080	5080	0
35	20230913	190400	51292285	5080	5080	5080	5080	0
36	20230913	190300	51292285	5080	5080	5080	5080	0
37	20230913	190200	51292285	5080	5080	5080	5080	0
38	20230913	190100	51292285	5080	5080	5080	5080	0
39	20230913	190000	51292285	5080	5080	5080	5080	0
40	20230913	185900	51292285	5080	5080	5080	5080	0
41	20230913	185800	51292285	5080	5080	5080	5080	0
42	20230913	185700	51292285	5080	5080	5080	5080	0
43	20230913	185600	51292285	5080	5080	5080	5080	0
44	20230913	185500	51292285	5080	5080	5080	5080	0
45	20230913	185400	51292285	5080	5080	5080	5080	0
46	20230913	185300	51292285	5080	5080	5080	5080	0
47	20230913	185200	51292285	5080	5080	5080	5080	0
48	20230913	185100	51292285	5080	5080	5080	5080	0
49	20230913	185000	51292285	5080	5080	5080	5080	0
50	20230913	184900	51292285	5080	5080	5080	5080	0
51	20230913	184800	51292285	5080	5080	5080	5080	0
52	20230913	184700	51292285	5080	5080	5080	5080	0
53	20230913	184600	51292285	5080	5080	5080	5080	0
54	20230913	184500	51292285	5080	5080	5080	5080	0
55	20230913	184400	51292285	5080	5080	5080	5080	0
56	20230913	184300	51292285	5080	5080	5080	5080	0
57	20230913	184200	51292285	5080	5080	5080	5080	0
58	20230913	184100	51292285	5080	5080	5080	5080	0
59	20230913	184000	51292285	5080	5080	5080	5080	0
60	20230913	183900	51292285	5080	5080	5080	5080	0
61	20230913	183800	51292285	5080	5080	5080	5080	0
62	20230913	183700	51292285	5080	5080	5080	5080	1670
63	20230913	183600	51292285	5080	5080	5080	5080	0
64	20230913	183500	51292285	5080	5080	5080	5080	0
65	20230913	183400	51292285	5080	5080	5080	5080	0
66	20230913	183300	51292285	5080	5080	5080	5080	0
67	20230913	183200	51292285	5080	5080	5080	5080	0
68	20230913	183100	51292285	5080	5080	5080	5080	0
69	20230913	183000	51292285	5080	5080	5080	5080	0
70	20230913	182900	51292285	5080	5080	5080	5080	0
71	20230913	182800	51292285	5080	5080	5080	5080	0
72	20230913	182700	51292285	5080	5080	5080	5080	0
73	20230913	182600	51292285	5080	5080	5080	5080	0
74	20230913	182500	51292285	5080	5080	5080	5080	0
75	20230913	182400	51292285	5080	5080	5080	5080	0
76	20230913	182300	51292285	5080	5080	5080	5080	0
77	20230913	182200	51292285	5080	5080	5080	5080	0
78	20230913	182100	51292285	5080	5080	5080	5080	0
79	20230913	182000	51292285	5080	5080	5080	5080	0
80	20230913	181900	51292285	5080	5080	5080	5080	0
81	20230913	181800	51292285	5080	5080	5080	5080	0
82	20230913	181700	51292285	5080	5080	5080	5080	0
83	20230913	181600	51292285	5080	5080	5080	5080	0
84	20230913	181500	51292285	5080	5080	5080	5080	0
85	20230913	181400	51292285	5080	5080	5080	5080	0
86	20230913	181300	51292285	5080	5080	5080	5080	0
87	20230913	181200	51292285	5080	5080	5080	5080	0
88	20230913	181100	51292285	5080	5080	5080	5080	0
89	20230913	181000	51292285	5080	5080	5080	5080	0
90	20230913	180900	51292285	5080	5080	5080	5080	0
91	20230913	180800	51292285	5080	5080	5080	5080	0
92	20230913	180700	51292285	5080	5080	5080	5080	1670
93	20230913	180600	51292285	5080	5080	5080	5080	0
94	20230913	180500	51292285	5080	5080	5080	5080	0
95	20230913	180400	51292285	5080	5080	5080	5080	0
96	20230913	180300	51292285	5080	5080	5080	5080	0
97	20230913	180200	51292285	5080	5080	5080	5080	0
98	20230913	180100	51292285	5080	5080	5080	5080	0
99	20230913	180000	51292285	5080	5080	5080	5080	0
100	20230913	175900	51292285	5080	5080	5080	5080	0
101	20230913	175800	51292285	5080	5080	5080	5080	0
102	20230913	175700	51292285	5080	5080	5080	5080	0
103	20230913	175600	51292285	5080	5080	5080	5080	0
104	20230913	175500	51292285	5080	5080	5080	5080	0
105	20230913	175400	51292285	5080	5080	5080	5080	0
106	20230913	175300	51292285	5080	5080	5080	5080	0
107	20230913	175200	51292285	5080	5080	5080	5080	0
108	20230913	175100	51292285	5080	5080	5080	5080	0
109	20230913	175000	51292285	5080	5080	5080	5080	0
110	20230913	174900	51292285	5080	5080	5080	5080	0
111	20230913	174800	51292285	5080	5080	5080	5080	0
112	20230913	174700	51292285	5080	5080	5080	5080	0
113	20230913	174600	51292285	5080	5080	5080	5080	0
114	20230913	174500	51292285	5080	5080	5080	5080	0
115	20230913	174400	51292285	5080	5080	5080	5080	0
116	20230913	174300	51292285	5080	5080	5080	5080	0
117	20230913	174200	51292285	5080	5080	5080	5080	0
118	20230913	174100	51292285	5080	5080	5080	5080	0
119	20230913	174000	51292285	5080	5080	5080	5080	0
120	20230913	173900	51292285	5080	5080	5080	5080	0
121	20230913	173800	51292285	5080	5080	5080	5080	0
122	20230913	173700	51292285	5080	5080	5080	5080	1670
123	20230913	173600	51292285	5080	5080	5080	5080	0
124	20230913	173500	51292285	5080	5080	5080	5080	0
125	20230913	173400	51292285	5080	5080	5080	5080	0
126	20230913	173300	51292285	5080	5080	5080	5080	0
127	20230913	173200	51292285	5080	5080	5080	5080	0
128	20230913	173100	51292285	5080	5080	5080	5080	0
129	20230913	173000	51292285	5080	5080	5080	5080	0
130	20230913	172900	51292285	5080	5080	5080	5080	0
131	20230913	172800	51292285	5080	5080	5080	5080	0
132	20230913	172700	51292285	5080	5080	5080	5080	0
133	20230913	172600	51292285	5080	5080	5080	5080	0
134	20230913	172500	51292285	5080	5080	5080	5080	0
135	20230913	172400	51292285	5080	5080	5080	5080	0
136	20230913	172300	51292285	5080	5080	5080	5080	0
137	20230913	172200	51292285	5080	5080	5080	5080	0
138	20230913	172100	51292285	5080	5080	5080	5080	0
139	20230913	172000	51292285	5080	5080	5080	5080	0
140	20230913	171900	51292285	5080	5080	5080	5080	0
141	20230913	171800	51292285	5080	5080	5080	5080	0
142	20230913	171700	51292285	5080	5080	5080	5080	0
143	20230913	171600	51292285	5080	5080	5080	5080	0
144	20230913	171500	51292285	5080	5080	5080	5080	0
145	20230913	171400	51292285	5080	5080	5080	5080	0
146	20230913	171300	51292285	5080	5080	5080	5080	0
147	20230913	171200	51292285	5080	5080	5080	5080	0
148	20230913	171100	51292285	5080	5080	5080	5080	0
149	20230913	171000	51292285	5080	5080	5080	5080	0
150	20230913	170900	51292285	5080	5080	5080	5080	0
151	20230913	170800	51292285	5080	5080	5080	5080	0
152	20230913	170700	51292285	5080	5080	5080	5080	1670
153	20230913	170600	51292285	5080	5080	5080	5080	0
154	20230913	170500	51292285	5080	5080	5080	5080	0
155	20230913	170400	51292285	5080	5080	5080	5080	0
156	20230913	170300	51292285	5080	5080	5080	5080	0
157	20230913	170200	51292285	5080	5080	5080	5080	0
158	20230913	170100	51292285	5080	5080	5080	5080	0
159	20230913	170000	51292285	5080	5080	5080	5080	0
160	20230913	165900	51292285	5080	5080	5080	5080	0
161	20230913	165800	51292285	5080	5080	5080	5080	0
162	20230913	165700	51292285	5080	5080	5080	5080	0
163	20230913	165600	51292285	5080	5080	5080	5080	0
164	20230913	165500	51292285	5080	5080	5080	5080	0
165	20230913	165400	51292285	5080	5080	5080	5080	0
166	20230913	165300	51292285	5080	5080	5080	5080	0
167	20230913	165200	51292285	5080	5080	5080	5080	0
168	20230913	165100	51292285	5080	5080	5080	5080	0
169	20230913	165000	51292285	5080	5080	5080	5080	0
170	20230913	164900	51292285	5080	5080	5080	5080	0
171	20230913	164800	51292285	5080	5080	5080	5080	0
172	20230913	164700	51292285	5080	5080	5080	5080	0
173	20230913	164600	51292285	5080	5080	5080	5080	0
174	20230913	164500	51292285	5080	5080	5080	5080	0
175	20230913	164400	51292285	5080	5080	5080	5080	0
176	20230913	164300	51292285	5080	5080	5080	5080	0
177	20230913	164200	51292285	5080	5080	5080	5080	0
178	20230913	164100	51292285	5080	5080	5080	5080	0
179	20230913	164000	51292285	5080	5080	5080	5080	0
180	20230913	163900	51292285	5080	5080	5080	5080	0
181	20230913	163800	51292285	5080	5080	5080	5080	0
182	20230913	163700	51292285	5080	5080	5080	5080	1670
183	20230913	163600	51292285	5080	5080	5080	5080	0
184	20230913	163500	51292285	5080	5080	5080	5080	0
185	20230913	163400	51292285	5080	5080	5080	5080	0
186	20230913	163300	51292285	5080	5080	5080	5080	0
187	20230913	163200	51292285	5080	5080	5080	5080	0
188	20230913	163100	51292285	5080	5080	5080	5080	0
189	20230913	163000	51292285	5080	5080	5080	5080	0
190	20230913	162900	51292285	5080	5080	5080	5080	0
191	20230913	162800	51292285	5080	5080	5080	5080	0
192	20230913	162700	51292285	5080	5080	5080	5080	0
193	20230913	162600	51292285	5080	5080	5080	5080	0
194	20230913	162500	51292285	5080	5080	5080	5080	0
195	20230913	162400	51292285	5080	5080	5080	5080	0
196	20230913	162300	51292285	5080	5080	5080	5080	0
197	20230913	162200	51292285	5080	5080	5080	5080	0
198	20230913	162100	51292285	5080	5080	5080	5080	0
199	20230913	162000	51292285	5080	5080	5080	5080	0
200	20230913	161900	51292285	5080	5080	5080	5080	0
201	20230913	161800	51292285	5080	5080	5080	5080	0
202	20230913	161700	51292285	5080	5080	5080	5080	0
203	20230913	161600	51292285	5080	5080	5080	5080	0
204	20230913	161500	51292285	5080	5080	5080	5080	0
205	20230913	161400	51292285	5080	5080	5080	5080	0
206	20230913	161300	51292285	5080	5080	5080	5080	0
207	20230913	161200	51292285	5080	5080	5080	5080	0
208	20230913	161100	51292285	5080	5080	5080	5080	0
209	20230913	161000	51292285	5080	5080	5080	5080	0
210	20230913	160900	51292285	5080	5080	5080	5080	0
211	20230913	160800	51292285	5080	5080	5080	5080	0
212	20230913	160700	51292285	5080	5080	5080	5080	1670
213	20230913	160600	51292285	5080	5080	5080	5080	0
214	20230913	160500	51292285	5080	5080	5080	5080	0
215	20230913	160400	51292285	5080	5080	5080	5080	0
216	20230913	160300	51292285	5080	5080	5080	5080	0
217	20230913	160200	51292285	5080	5080	5080	5080	0
218	20230913	160100	51292285	5080	5080	5080	5080	0
219	20230913	160000	51292285	5080	5080	5080	5080	0
220	20230913	155900	51292285	5080	5080	5080	5080	0
221	20230913	155800	51292285	5080	5080	5080	5080	0
222	20230913	155700	51292285	5080	5080	5080	5080	0
223	20230913	155600	51292285	5080	5080	5080	5080	0
224	20230913	155500	51292285	5080	5080	5080	5080	0
225	20230913	155400	51292285	5080	5080	5080	5080	0
226	20230913	155300	51292285	5080	5080	5080	5080	0
227	20230913	155200	51292285	5080	5080	5080	5080	0
228	20230913	155100	51292285	5080	5080	5080	5080	0
229	20230913	155000	51292285	5080	5080	5080	5080	0
230	20230913	154900	51292285	5080	5080	5080	5080	0
231	20230913	154800	51292285	5080	5080	5080	5080	0
232	20230913	154700	51292285	5080	5080	5080	5080	0
233	20230913	154600	51292285	5080	5080	5080	5080	0
234	20230913	154500	51292285	5080	5080	5080	5080	0
235	20230913	154400	51292285	5080	5080	5080	5080	0
236	20230913	154300	51292285	5080	5080	5080	5080	0
237	20230913	154200	51292285	5080	5080	5080	5080	0
238	20230913	154100	51292285	5080	5080	5080	5080	0
239	20230913	154000	51292285	5080	5080	5080	5080	0
240	20230913	153900	51292285	5080	5080	5080	5080	0
241	20230913	153800	51292285	5080	5080	5080	5080	0
242	20230913	153700	51292285	5080	5080	5080	5080	1670
243	20230913	153600	51292285	5080	5080	5080	5080	0
244	20230913	153500	51292285	5080	5080	5080	5080	0
245	20230913	153400	51292285	5080	5080	5080	5080	0
246	20230913	153300	51292285	5080	5080	5080	5080	0
247	20230913	153200	51292285	5080	5080	5080	5080	0
248	20230913	153100	51292285	5080	5080	5080	5080	0
249	20230913	153000	51292285	5080	5080	5080	5080	1670
250	20230913	152900	42808685	5050	5050	5050	5050	0
251	20230913	152800	42808685	5050	5050	5050	5050	0
252	20230913	152700	42808685	5050	5050	5050	5050	0
253	20230913	152600	42808685	5050	5050	5050	5050	0
254	20230913	152500	42808685	5050	5050	5050	5050	0
255	20230913	152400	42808685	5050	5050	5050	5050	0
256	20230913	152300	42808685	5050	5050	5050	5050	0
257	20230913	152200	42808685	5050	5050	5050	5050	0
258	20230913	152100	42808685	5050	5050	5050	5050	0
259	20230913	152000	42808685	5050	5050	5050	5050	0
260	20230913	151900	42808685	5050	5050	5050	5050	0
261	20230913	151800	42808685	5050	5050	5050	5050	25
262	20230913	151700	42682435	5050	5050	5050	5050	0
263	20230913	151600	42682435	5050	5050	5050	5050	0
264	20230913	151500	42682435	5050	5050	5050	5050	161
265	20230913	151400	41869385	5060	5060	5060	5060	0
266	20230913	151300	41869385	5060	5060	5060	5060	0
267	20230913	151200	41869385	5060	5060	5060	5060	0
268	20230913	151100	41869385	5060	5050	5060	5050	8
269	20230913	151000	41828915	5050	5050	5050	5050	359
270	20230913	150900	40015965	5050	5050	5050	5050	350
271	20230913	150800	38248465	5050	5050	5050	5050	0
272	20230913	150700	38248465	5050	5050	5050	5050	0
273	20230913	150600	38248465	5050	5040	5050	5040	3
274	20230913	150500	38233335	5070	5070	5070	5070	0
275	20230913	150400	38233335	5070	5060	5070	5060	23
276	20230913	150300	38116885	5060	5030	5060	5030	4
277	20230913	150200	38096675	5050	5050	5050	5050	0
278	20230913	150100	38096675	5050	5050	5050	5050	141
279	20230913	150000	37384625	5050	5050	5050	5050	0
280	20230913	145900	37384625	5050	5030	5050	5030	616
281	20230913	145800	34275355	5030	5020	5030	5020	330
282	20230913	145700	32615495	5030	5030	5030	5030	0
283	20230913	145600	32615495	5030	5030	5030	5030	0
284	20230913	145500	32615495	5030	5030	5030	5030	0
285	20230913	145400	32615495	5030	5030	5030	5030	0
286	20230913	145300	32615495	5030	5030	5030	5030	0
287	20230913	145200	32615495	5030	5020	5030	5020	31
288	20230913	145100	32459855	5030	5030	5030	5030	6
289	20230913	145000	32429675	5030	5030	5030	5030	0
290	20230913	144900	32429675	5030	5030	5030	5030	0
291	20230913	144800	32429675	5030	5030	5030	5030	0
292	20230913	144700	32429675	5030	5030	5030	5030	0
293	20230913	144600	32429675	5030	5030	5030	5030	0
294	20230913	144500	32429675	5030	5030	5030	5030	0
295	20230913	144400	32429675	5030	5030	5030	5030	15
296	20230913	144300	32354225	5020	5020	5020	5020	0
297	20230913	144200	32354225	5020	5020	5020	5020	0
298	20230913	144100	32354225	5020	5020	5020	5020	1
299	20230913	144000	32349205	5040	5040	5040	5040	0
300	20230913	143900	32349205	5040	5040	5040	5040	0
301	20230913	143800	32349205	5040	5040	5040	5040	0
302	20230913	143700	32349205	5040	5020	5040	5020	3
303	20230913	143600	32334115	5000	5000	5000	5000	79
304	20230913	143500	31939115	5020	5020	5020	5020	0
305	20230913	143400	31939115	5020	5020	5020	5020	10
306	20230913	143300	31888915	5000	5000	5000	5000	21
307	20230913	143200	31783915	5040	5040	5040	5040	0
308	20230913	143100	31783915	5040	5040	5040	5040	0
309	20230913	143000	31783915	5040	5040	5040	5040	0
310	20230913	142900	31783915	5040	5040	5040	5040	0
311	20230913	142800	31783915	5040	5040	5040	5040	0
312	20230913	142700	31783915	5040	5040	5040	5040	0
313	20230913	142600	31783915	5040	5040	5040	5040	0
314	20230913	142500	31783915	5040	5040	5040	5040	0
315	20230913	142400	31783915	5040	5040	5040	5040	2
316	20230913	142300	31773835	5010	4995	5040	4995	274
317	20230913	142200	30403830	4995	4995	4995	4995	74
318	20230913	142100	30034200	5000	5020	5020	5000	1200
319	20230913	142000	24031670	5040	5040	5040	5040	85
320	20230913	141900	23603270	5040	5040	5040	5040	0
321	20230913	141800	23603270	5040	5040	5040	5040	0
322	20230913	141700	23603270	5040	5020	5040	5020	50
323	20230913	141600	23351870	5040	5040	5040	5040	0
324	20230913	141500	23351870	5040	5040	5040	5040	0
325	20230913	141400	23351870	5040	5040	5040	5040	0
326	20230913	141300	23351870	5040	5040	5040	5040	0
327	20230913	141200	23351870	5040	5040	5040	5040	0
328	20230913	141100	23351870	5040	5040	5040	5040	0
329	20230913	141000	23351870	5040	5040	5040	5040	0
330	20230913	140900	23351870	5040	5040	5040	5040	0
331	20230913	140800	23351870	5040	5040	5040	5040	0
332	20230913	140700	23351870	5040	5040	5040	5040	0
333	20230913	140600	23351870	5040	5040	5040	5040	0
334	20230913	140500	23351870	5040	5040	5040	5040	0
335	20230913	140400	23351870	5040	5040	5040	5040	0
336	20230913	140300	23351870	5040	5040	5040	5040	183
337	20230913	140200	22429550	5040	5040	5040	5040	0
338	20230913	140100	22429550	5040	5040	5040	5040	0
339	20230913	140000	22429550	5040	5040	5040	5040	0
340	20230913	135900	22429550	5040	5040	5040	5040	0
341	20230913	135800	22429550	5040	5040	5040	5040	0
342	20230913	135700	22429550	5040	5040	5040	5040	0
343	20230913	135600	22429550	5040	5040	5040	5040	0
344	20230913	135500	22429550	5040	5040	5040	5040	0
345	20230913	135400	22429550	5040	5040	5040	5040	0
346	20230913	135300	22429550	5040	5040	5040	5040	0
347	20230913	135200	22429550	5040	5040	5040	5040	0
348	20230913	135100	22429550	5040	5040	5040	5040	0
349	20230913	135000	22429550	5040	5040	5040	5040	0
350	20230913	134900	22429550	5040	5040	5040	5040	0
351	20230913	134800	22429550	5040	5040	5040	5040	0
352	20230913	134700	22429550	5040	5040	5040	5040	0
353	20230913	134600	22429550	5040	5040	5040	5040	0
354	20230913	134500	22429550	5040	5040	5040	5040	0
355	20230913	134400	22429550	5040	5040	5040	5040	1
356	20230913	134300	22424510	5020	5020	5020	5020	35
357	20230913	134200	22248810	5040	5040	5040	5040	0
358	20230913	134100	22248810	5040	5040	5040	5040	0
359	20230913	134000	22248810	5040	5040	5040	5040	0
360	20230913	133900	22248810	5040	5040	5040	5040	0
361	20230913	133800	22248810	5040	5040	5040	5040	0
362	20230913	133700	22248810	5040	5040	5040	5040	0
363	20230913	133600	22248810	5040	5040	5040	5040	0
364	20230913	133500	22248810	5040	5040	5040	5040	0
365	20230913	133400	22248810	5040	5040	5040	5040	0
366	20230913	133300	22248810	5040	5040	5040	5040	0
367	20230913	133200	22248810	5040	5040	5040	5040	150
368	20230913	133100	21492810	5040	5040	5040	5040	0
369	20230913	133000	21492810	5040	5040	5040	5040	0
370	20230913	132900	21492810	5040	5040	5040	5040	0
371	20230913	132800	21492810	5040	5040	5040	5040	0
372	20230913	132700	21492810	5040	5040	5040	5040	0
373	20230913	132600	21492810	5040	5040	5040	5040	0
374	20230913	132500	21492810	5040	5040	5040	5040	0
375	20230913	132400	21492810	5040	5040	5040	5040	0
376	20230913	132300	21492810	5040	5040	5040	5040	0
377	20230913	132200	21492810	5040	5040	5040	5040	0
378	20230913	132100	21492810	5040	5040	5040	5040	0
379	20230913	132000	21492810	5040	5040	5040	5040	0
380	20230913	131900	21492810	5040	5040	5040	5040	0
381	20230913	131800	21492810	5040	5040	5040	5040	0
382	20230913	131700	21492810	5040	5040	5040	5040	0
383	20230913	131600	21492810	5040	5040	5040	5040	0
384	20230913	131500	21492810	5040	5040	5040	5040	0
385	20230913	131400	21492810	5040	5040	5040	5040	0
386	20230913	131300	21492810	5040	5040	5040	5040	0
387	20230913	131200	21492810	5040	5040	5040	5040	0
388	20230913	131100	21492810	5040	5040	5040	5040	0
389	20230913	131000	21492810	5040	5040	5040	5040	0
390	20230913	130900	21492810	5040	5040	5040	5040	0
391	20230913	130800	21492810	5040	5040	5040	5040	0
392	20230913	130700	21492810	5040	5040	5040	5040	0
393	20230913	130600	21492810	5040	5040	5040	5040	0
394	20230913	130500	21492810	5040	5040	5040	5040	0
395	20230913	130400	21492810	5040	5040	5040	5040	0
396	20230913	130300	21492810	5040	5040	5040	5040	0
397	20230913	130200	21492810	5040	5040	5040	5040	0
398	20230913	130100	21492810	5040	5040	5040	5040	0
399	20230913	130000	21492810	5040	5040	5040	5040	0
400	20230913	125900	21492810	5040	5040	5040	5040	0
401	20230913	125800	21492810	5040	5040	5040	5040	1
402	20230913	125700	21487770	5020	5020	5020	5020	0
403	20230913	125600	21487770	5020	5030	5030	5020	4
404	20230913	125500	21467680	5040	5040	5040	5040	0
405	20230913	125400	21467680	5040	5040	5040	5040	0
406	20230913	125300	21467680	5040	5040	5040	5040	1
407	20230913	125200	21462640	5040	5040	5040	5040	0
408	20230913	125100	21462640	5040	5040	5040	5040	0
409	20230913	125000	21462640	5040	5040	5040	5040	0
410	20230913	124900	21462640	5040	5040	5040	5040	0
411	20230913	124800	21462640	5040	5040	5040	5040	0
412	20230913	124700	21462640	5040	5040	5040	5040	0
413	20230913	124600	21462640	5040	5040	5040	5040	0
414	20230913	124500	21462640	5040	5040	5040	5040	0
415	20230913	124400	21462640	5040	5040	5040	5040	0
416	20230913	124300	21462640	5040	5040	5040	5040	0
417	20230913	124200	21462640	5040	5040	5040	5040	0
418	20230913	124100	21462640	5040	5040	5040	5040	0
419	20230913	124000	21462640	5040	5040	5040	5040	0
420	20230913	123900	21462640	5040	5040	5040	5040	0
421	20230913	123800	21462640	5040	5040	5040	5040	0
422	20230913	123700	21462640	5040	5040	5040	5040	0
423	20230913	123600	21462640	5040	5040	5040	5040	0
424	20230913	123500	21462640	5040	5040	5040	5040	0
425	20230913	123400	21462640	5040	5040	5040	5040	0
426	20230913	123300	21462640	5040	5040	5040	5040	0
427	20230913	123200	21462640	5040	5040	5040	5040	0
428	20230913	123100	21462640	5040	5040	5040	5040	0
429	20230913	123000	21462640	5040	5040	5040	5040	0
430	20230913	122900	21462640	5040	5040	5040	5040	0
431	20230913	122800	21462640	5040	5040	5040	5040	0
432	20230913	122700	21462640	5040	5040	5040	5040	0
433	20230913	122600	21462640	5040	5040	5040	5040	0
434	20230913	122500	21462640	5040	5040	5040	5040	0
435	20230913	122400	21462640	5040	5040	5040	5040	0
436	20230913	122300	21462640	5040	5040	5040	5040	0
437	20230913	122200	21462640	5040	5040	5040	5040	0
438	20230913	122100	21462640	5040	5040	5040	5040	0
439	20230913	122000	21462640	5040	5040	5040	5040	1
440	20230913	121900	21457600	5050	5050	5050	5050	0
441	20230913	121800	21457600	5050	5050	5050	5050	0
442	20230913	121700	21457600	5050	5050	5050	5050	0
443	20230913	121600	21457600	5050	5050	5050	5050	0
444	20230913	121500	21457600	5050	5050	5050	5050	0
445	20230913	121400	21457600	5050	5050	5050	5050	0
446	20230913	121300	21457600	5050	5050	5050	5050	0
447	20230913	121200	21457600	5050	5050	5050	5050	0
448	20230913	121100	21457600	5050	5050	5050	5050	1
449	20230913	121000	21452550	5010	5010	5010	5010	0
450	20230913	120900	21452550	5010	5010	5010	5010	0
451	20230913	120800	21452550	5010	5010	5010	5010	0
452	20230913	120700	21452550	5010	5010	5010	5010	0
453	20230913	120600	21452550	5010	5010	5010	5010	0
454	20230913	120500	21452550	5010	5010	5010	5010	0
455	20230913	120400	21452550	5010	5010	5010	5010	1
456	20230913	120300	21447540	5050	5030	5050	5030	759
457	20230913	120200	17624630	5020	5010	5020	5010	91
458	20230913	120100	17167890	5000	5000	5000	5000	0
459	20230913	120000	17167890	5000	5000	5000	5000	189
460	20230913	115900	16222890	4995	4995	4995	4995	0
461	20230913	115800	16222890	4995	4995	4995	4995	0
462	20230913	115700	16222890	4995	4995	4995	4995	0
463	20230913	115600	16222890	4995	4995	4995	4995	76
464	20230913	115500	15843270	4995	4995	4995	4995	781
465	20230913	115400	11942175	4990	4985	4990	4985	64
466	20230913	115300	11623090	4990	4990	4990	4990	0
467	20230913	115200	11623090	4990	4990	4990	4990	0
468	20230913	115100	11623090	4990	4990	4990	4990	0
469	20230913	115000	11623090	4990	4990	4990	4990	0
470	20230913	114900	11623090	4990	4990	4990	4990	0
471	20230913	114800	11623090	4990	4990	4990	4990	0
472	20230913	114700	11623090	4990	4990	4990	4990	0
473	20230913	114600	11623090	4990	4990	4990	4990	0
474	20230913	114500	11623090	4990	4990	4990	4990	0
475	20230913	114400	11623090	4990	4990	4990	4990	0
476	20230913	114300	11623090	4990	4990	4990	4990	0
477	20230913	114200	11623090	4990	4990	4990	4990	0
478	20230913	114100	11623090	4990	4990	4990	4990	0
479	20230913	114000	11623090	4990	4990	4990	4990	0
480	20230913	113900	11623090	4990	4990	4990	4990	0
481	20230913	113800	11623090	4990	4970	4990	4970	65
482	20230913	113700	11299980	4970	4970	4970	4970	0
483	20230913	113600	11299980	4970	4970	4970	4970	0
484	20230913	113500	11299980	4970	4970	4970	4970	0
485	20230913	113400	11299980	4970	4970	4970	4970	0
486	20230913	113300	11299980	4970	4970	4970	4970	0
487	20230913	113200	11299980	4970	4970	4970	4970	0
488	20230913	113100	11299980	4970	4970	4970	4970	0
489	20230913	113000	11299980	4970	4970	4970	4970	1
490	20230913	112900	11295010	4965	4965	4965	4965	7
491	20230913	112800	11260255	4965	4965	4965	4965	778
492	20230913	112700	7397485	4965	4965	4965	4965	0
493	20230913	112600	7397485	4965	4965	4965	4965	0
494	20230913	112500	7397485	4965	4965	4965	4965	0
495	20230913	112400	7397485	4965	4965	4965	4965	51
496	20230913	112300	7144270	4960	4960	4960	4960	7
497	20230913	112200	7109550	4960	4960	4960	4960	207
498	20230913	112100	6082830	4960	4960	4960	4960	0
499	20230913	112000	6082830	4960	4960	4960	4960	0
500	20230913	111900	6082830	4960	4960	4960	4960	0
501	20230913	111800	6082830	4960	4960	4960	4960	0
502	20230913	111700	6082830	4960	4960	4960	4960	0
503	20230913	111600	6082830	4960	4960	4960	4960	0
504	20230913	111500	6082830	4960	4960	4960	4960	0
505	20230913	111400	6082830	4960	4960	4960	4960	15
506	20230913	111300	6008430	4960	4960	4960	4960	0
507	20230913	111200	6008430	4960	4960	4960	4960	419
508	20230913	111100	3930190	4970	4970	4970	4970	0
509	20230913	111000	3930190	4970	4970	4970	4970	0
510	20230913	110900	3930190	4970	4970	4970	4970	0
511	20230913	110800	3930190	4970	4970	4970	4970	1
512	20230913	110700	3925220	4985	4965	4985	4965	19
513	20230913	110600	3830835	4960	4960	4960	4960	0
514	20230913	110500	3830835	4960	4960	4960	4960	0
515	20230913	110400	3830835	4960	4960	4960	4960	0
516	20230913	110300	3830835	4960	4960	4960	4960	0
517	20230913	110200	3830835	4960	4960	4960	4960	0
518	20230913	110100	3830835	4960	4960	4960	4960	0
519	20230913	110000	3830835	4960	4960	4960	4960	0
520	20230913	105900	3830835	4960	4960	4960	4960	0
521	20230913	105800	3830835	4960	4960	4960	4960	0
522	20230913	105700	3830835	4960	4960	4960	4960	0
523	20230913	105600	3830835	4960	4960	4960	4960	0
524	20230913	105500	3830835	4960	4960	4960	4960	0
525	20230913	105400	3830835	4960	4960	4960	4960	0
526	20230913	105300	3830835	4960	4960	4960	4960	0
527	20230913	105200	3830835	4960	4960	4960	4960	0
528	20230913	105100	3830835	4960	4960	4960	4960	0
529	20230913	105000	3830835	4960	4960	4960	4960	0
530	20230913	104900	3830835	4960	4960	4960	4960	0
531	20230913	104800	3830835	4960	4960	4960	4960	0
532	20230913	104700	3830835	4960	4960	4960	4960	0
533	20230913	104600	3830835	4960	4960	4960	4960	0
534	20230913	104500	3830835	4960	4960	4960	4960	0
535	20230913	104400	3830835	4960	4960	4960	4960	0
536	20230913	104300	3830835	4960	4960	4960	4960	0
537	20230913	104200	3830835	4960	4960	4960	4960	0
538	20230913	104100	3830835	4960	4960	4960	4960	1
539	20230913	104000	3825875	4960	4960	4960	4960	31
540	20230913	103900	3672115	4960	4960	4960	4960	0
541	20230913	103800	3672115	4960	4960	4960	4960	0
542	20230913	103700	3672115	4960	4960	4960	4960	10
543	20230913	103600	3622515	4960	4960	4960	4960	3
544	20230913	103500	3607635	4965	4965	4965	4965	0
545	20230913	103400	3607635	4965	4965	4965	4965	0
546	20230913	103300	3607635	4965	4965	4965	4965	0
547	20230913	103200	3607635	4965	4965	4965	4965	0
548	20230913	103100	3607635	4965	4965	4965	4965	0
549	20230913	103000	3607635	4965	4965	4965	4965	0
550	20230913	102900	3607635	4965	4965	4965	4965	0
551	20230913	102800	3607635	4965	4965	4965	4965	0
552	20230913	102700	3607635	4965	4965	4965	4965	0
553	20230913	102600	3607635	4965	4965	4965	4965	0
554	20230913	102500	3607635	4965	4965	4965	4965	0
555	20230913	102400	3607635	4965	4965	4965	4965	0
556	20230913	102300	3607635	4965	4965	4965	4965	0
557	20230913	102200	3607635	4965	4965	4965	4965	0
558	20230913	102100	3607635	4965	4965	4965	4965	0
559	20230913	102000	3607635	4965	4965	4965	4965	1
560	20230913	101900	3602670	4960	4960	4960	4960	0
561	20230913	101800	3602670	4960	4960	4960	4960	0
562	20230913	101700	3602670	4960	4960	4960	4960	0
563	20230913	101600	3602670	4960	4960	4960	4960	0
564	20230913	101500	3602670	4960	4960	4960	4960	0
565	20230913	101400	3602670	4960	4960	4960	4960	0
566	20230913	101300	3602670	4960	4960	4960	4960	0
567	20230913	101200	3602670	4960	4960	4960	4960	0
568	20230913	101100	3602670	4960	4960	4960	4960	0
569	20230913	101000	3602670	4960	4960	4960	4960	0
570	20230913	100900	3602670	4960	4960	4960	4960	0
571	20230913	100800	3602670	4960	4960	4960	4960	184
572	20230913	100700	2690030	4965	4965	4965	4965	0
573	20230913	100600	2690030	4965	4965	4965	4965	0
574	20230913	100500	2690030	4965	4965	4965	4965	0
575	20230913	100400	2690030	4965	4965	4965	4965	0
576	20230913	100300	2690030	4965	4965	4965	4965	0
577	20230913	100200	2690030	4965	4965	4965	4965	0
578	20230913	100100	2690030	4965	4965	4965	4965	0
579	20230913	100000	2690030	4965	4965	4965	4965	0
580	20230913	095900	2690030	4965	4965	4965	4965	5
581	20230913	095800	2665205	4965	4965	4965	4965	0
582	20230913	095700	2665205	4965	4965	4965	4965	0
583	20230913	095600	2665205	4965	4965	4965	4965	0
584	20230913	095500	2665205	4965	4965	4965	4965	0
585	20230913	095400	2665205	4965	4965	4965	4965	0
586	20230913	095300	2665205	4965	4965	4965	4965	1
587	20230913	095200	2660240	4960	4960	4960	4960	0
588	20230913	095100	2660240	4960	4960	4960	4960	0
589	20230913	095000	2660240	4960	4960	4960	4960	0
590	20230913	094900	2660240	4960	4960	4960	4960	0
591	20230913	094800	2660240	4960	4960	4960	4960	181
592	20230913	094700	1762480	4965	4965	4965	4965	0
593	20230913	094600	1762480	4965	4965	4965	4965	0
594	20230913	094500	1762480	4965	4965	4965	4965	0
595	20230913	094400	1762480	4965	4965	4965	4965	9
596	20230913	094300	1717795	4970	4970	4970	4970	0
597	20230913	094200	1717795	4970	4970	4970	4970	0
598	20230913	094100	1717795	4970	4970	4970	4970	0
599	20230913	094000	1717795	4970	4970	4970	4970	0
600	20230913	093900	1717795	4970	4970	4970	4970	0
601	20230913	093800	1717795	4970	4965	4970	4965	21
602	20230913	093700	1613510	4965	4965	4965	4965	1
603	20230913	093600	1608545	4965	4965	4965	4965	38
604	20230913	093500	1419875	4965	4965	4965	4965	3
605	20230913	093400	1404980	4955	4955	4955	4955	0
606	20230913	093300	1404980	4955	4955	4955	4955	10
607	20230913	093200	1355430	4960	4960	4960	4960	0
608	20230913	093100	1355430	4960	4960	4960	4960	2
609	20230913	093000	1345510	4990	4990	4990	4990	0
610	20230913	092900	1345510	4990	4960	4990	4960	5
611	20230913	092800	1320680	4960	4960	4960	4960	60
612	20230913	092700	1023080	4950	4950	4950	4950	0
613	20230913	092600	1023080	4950	4950	4950	4950	0
614	20230913	092500	1023080	4950	4950	4950	4950	2
615	20230913	092400	1013180	4950	4950	4950	4950	0
616	20230913	092300	1013180	4950	4950	4950	4950	0
617	20230913	092200	1013180	4950	4950	4950	4950	3
618	20230913	092100	998330	4940	4960	4960	4940	47
619	20230913	092000	765715	4965	4965	4965	4965	0
620	20230913	091900	765715	4965	4965	4965	4965	2
621	20230913	091800	755785	4965	4970	4970	4965	125
622	20230913	091700	134645	4975	4975	4975	4975	0
623	20230913	091600	134645	4975	4975	4975	4975	0
624	20230913	091500	134645	4975	4975	4975	4975	10
625	20230913	091400	84895	4975	4975	4975	4975	0
626	20230913	091300	84895	4975	4975	4975	4975	1
627	20230913	091200	79920	4995	4995	4995	4995	0
628	20230913	091100	79920	4995	4995	4995	4995	0
629	20230913	091000	79920	4995	4995	4995	4995	0
630	20230913	090900	79920	4995	4995	4995	4995	0
631	20230913	090800	79920	4995	4995	4995	4995	0
632	20230913	090700	79920	4995	4995	4995	4995	0
633	20230913	090600	79920	4995	4995	4995	4995	0
634	20230913	090500	79920	4995	4995	4995	4995	0
635	20230913	090400	79920	4995	4995	4995	4995	0
636	20230913	090300	79920	4995	4995	4995	4995	0
637	20230913	090200	79920	4995	4995	4995	4995	0
638	20230913	090100	79920	4995	4995	4995	4995	0
639	20230913	090000	79920	4995	4995	4995	4995	16