KissMeData/317530/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203400	148919580	5010	5010	5010	5010	949
3	20230919	203300	148919580	5010	5010	5010	5010	0
4	20230919	203200	148919580	5010	5010	5010	5010	0
5	20230919	203100	148919580	5010	5010	5010	5010	0
6	20230919	203000	148919580	5010	5010	5010	5010	0
7	20230919	202900	148919580	5010	5010	5010	5010	0
8	20230919	202800	148919580	5010	5010	5010	5010	0
9	20230919	202700	148919580	5010	5010	5010	5010	0
10	20230919	202600	148919580	5010	5010	5010	5010	0
11	20230919	202500	148919580	5010	5010	5010	5010	0
12	20230919	202400	148919580	5010	5010	5010	5010	0
13	20230919	202300	148919580	5010	5010	5010	5010	0
14	20230919	202200	148919580	5010	5010	5010	5010	0
15	20230919	202100	148919580	5010	5010	5010	5010	0
16	20230919	202000	148919580	5010	5010	5010	5010	0
17	20230919	201900	148919580	5010	5010	5010	5010	0
18	20230919	201800	148919580	5010	5010	5010	5010	0
19	20230919	201700	148919580	5010	5010	5010	5010	0
20	20230919	201600	148919580	5010	5010	5010	5010	0
21	20230919	201500	148919580	5010	5010	5010	5010	0
22	20230919	201400	148919580	5010	5010	5010	5010	0
23	20230919	201300	148919580	5010	5010	5010	5010	0
24	20230919	201200	148919580	5010	5010	5010	5010	0
25	20230919	201100	148919580	5010	5010	5010	5010	0
26	20230919	201000	148919580	5010	5010	5010	5010	0
27	20230919	200900	148919580	5010	5010	5010	5010	0
28	20230919	200800	148919580	5010	5010	5010	5010	0
29	20230919	200700	148919580	5010	5010	5010	5010	0
30	20230919	200600	148919580	5010	5010	5010	5010	0
31	20230919	200500	148919580	5010	5010	5010	5010	0
32	20230919	200400	148919580	5010	5010	5010	5010	949
33	20230919	200300	148919580	5010	5010	5010	5010	0
34	20230919	200200	148919580	5010	5010	5010	5010	0
35	20230919	200100	148919580	5010	5010	5010	5010	0
36	20230919	200000	148919580	5010	5010	5010	5010	0
37	20230919	195900	148919580	5010	5010	5010	5010	0
38	20230919	195800	148919580	5010	5010	5010	5010	0
39	20230919	195700	148919580	5010	5010	5010	5010	0
40	20230919	195600	148919580	5010	5010	5010	5010	0
41	20230919	195500	148919580	5010	5010	5010	5010	0
42	20230919	195400	148919580	5010	5010	5010	5010	0
43	20230919	195300	148919580	5010	5010	5010	5010	0
44	20230919	195200	148919580	5010	5010	5010	5010	0
45	20230919	195100	148919580	5010	5010	5010	5010	0
46	20230919	195000	148919580	5010	5010	5010	5010	0
47	20230919	194900	148919580	5010	5010	5010	5010	0
48	20230919	194800	148919580	5010	5010	5010	5010	0
49	20230919	194700	148919580	5010	5010	5010	5010	0
50	20230919	194600	148919580	5010	5010	5010	5010	0
51	20230919	194500	148919580	5010	5010	5010	5010	0
52	20230919	194400	148919580	5010	5010	5010	5010	0
53	20230919	194300	148919580	5010	5010	5010	5010	0
54	20230919	194200	148919580	5010	5010	5010	5010	0
55	20230919	194100	148919580	5010	5010	5010	5010	0
56	20230919	194000	148919580	5010	5010	5010	5010	0
57	20230919	193900	148919580	5010	5010	5010	5010	0
58	20230919	193800	148919580	5010	5010	5010	5010	0
59	20230919	193700	148919580	5010	5010	5010	5010	0
60	20230919	193600	148919580	5010	5010	5010	5010	0
61	20230919	193500	148919580	5010	5010	5010	5010	0
62	20230919	193400	148919580	5010	5010	5010	5010	949
63	20230919	193300	148919580	5010	5010	5010	5010	0
64	20230919	193200	148919580	5010	5010	5010	5010	0
65	20230919	193100	148919580	5010	5010	5010	5010	0
66	20230919	193000	148919580	5010	5010	5010	5010	0
67	20230919	192900	148919580	5010	5010	5010	5010	0
68	20230919	192800	148919580	5010	5010	5010	5010	0
69	20230919	192700	148919580	5010	5010	5010	5010	0
70	20230919	192600	148919580	5010	5010	5010	5010	0
71	20230919	192500	148919580	5010	5010	5010	5010	0
72	20230919	192400	148919580	5010	5010	5010	5010	0
73	20230919	192300	148919580	5010	5010	5010	5010	0
74	20230919	192200	148919580	5010	5010	5010	5010	0
75	20230919	192100	148919580	5010	5010	5010	5010	0
76	20230919	192000	148919580	5010	5010	5010	5010	0
77	20230919	191900	148919580	5010	5010	5010	5010	0
78	20230919	191800	148919580	5010	5010	5010	5010	0
79	20230919	191700	148919580	5010	5010	5010	5010	0
80	20230919	191600	148919580	5010	5010	5010	5010	0
81	20230919	191500	148919580	5010	5010	5010	5010	0
82	20230919	191400	148919580	5010	5010	5010	5010	0
83	20230919	191300	148919580	5010	5010	5010	5010	0
84	20230919	191200	148919580	5010	5010	5010	5010	0
85	20230919	191100	148919580	5010	5010	5010	5010	0
86	20230919	191000	148919580	5010	5010	5010	5010	0
87	20230919	190900	148919580	5010	5010	5010	5010	0
88	20230919	190800	148919580	5010	5010	5010	5010	0
89	20230919	190700	148919580	5010	5010	5010	5010	0
90	20230919	190600	148919580	5010	5010	5010	5010	0
91	20230919	190500	148919580	5010	5010	5010	5010	0
92	20230919	190400	148919580	5010	5010	5010	5010	949
93	20230919	190300	148919580	5010	5010	5010	5010	0
94	20230919	190200	148919580	5010	5010	5010	5010	0
95	20230919	190100	148919580	5010	5010	5010	5010	0
96	20230919	190000	148919580	5010	5010	5010	5010	0
97	20230919	185900	148919580	5010	5010	5010	5010	0
98	20230919	185800	148919580	5010	5010	5010	5010	0
99	20230919	185700	148919580	5010	5010	5010	5010	0
100	20230919	185600	148919580	5010	5010	5010	5010	0
101	20230919	185500	148919580	5010	5010	5010	5010	0
102	20230919	185400	148919580	5010	5010	5010	5010	0
103	20230919	185300	148919580	5010	5010	5010	5010	0
104	20230919	185200	148919580	5010	5010	5010	5010	0
105	20230919	185100	148919580	5010	5010	5010	5010	0
106	20230919	185000	148919580	5010	5010	5010	5010	0
107	20230919	184900	148919580	5010	5010	5010	5010	0
108	20230919	184800	148919580	5010	5010	5010	5010	0
109	20230919	184700	148919580	5010	5010	5010	5010	0
110	20230919	184600	148919580	5010	5010	5010	5010	0
111	20230919	184500	148919580	5010	5010	5010	5010	0
112	20230919	184400	148919580	5010	5010	5010	5010	0
113	20230919	184300	148919580	5010	5010	5010	5010	0
114	20230919	184200	148919580	5010	5010	5010	5010	0
115	20230919	184100	148919580	5010	5010	5010	5010	0
116	20230919	184000	148919580	5010	5010	5010	5010	0
117	20230919	183900	148919580	5010	5010	5010	5010	0
118	20230919	183800	148919580	5010	5010	5010	5010	0
119	20230919	183700	148919580	5010	5010	5010	5010	0
120	20230919	183600	148919580	5010	5010	5010	5010	0
121	20230919	183500	148919580	5010	5010	5010	5010	0
122	20230919	183400	148919580	5010	5010	5010	5010	949
123	20230919	183300	148919580	5010	5010	5010	5010	0
124	20230919	183200	148919580	5010	5010	5010	5010	0
125	20230919	183100	148919580	5010	5010	5010	5010	0
126	20230919	183000	148919580	5010	5010	5010	5010	0
127	20230919	182900	148919580	5010	5010	5010	5010	0
128	20230919	182800	148919580	5010	5010	5010	5010	0
129	20230919	182700	148919580	5010	5010	5010	5010	0
130	20230919	182600	148919580	5010	5010	5010	5010	0
131	20230919	182500	148919580	5010	5010	5010	5010	0
132	20230919	182400	148919580	5010	5010	5010	5010	0
133	20230919	182300	148919580	5010	5010	5010	5010	0
134	20230919	182200	148919580	5010	5010	5010	5010	0
135	20230919	182100	148919580	5010	5010	5010	5010	0
136	20230919	182000	148919580	5010	5010	5010	5010	0
137	20230919	181900	148919580	5010	5010	5010	5010	0
138	20230919	181800	148919580	5010	5010	5010	5010	0
139	20230919	181700	148919580	5010	5010	5010	5010	0
140	20230919	181600	148919580	5010	5010	5010	5010	0
141	20230919	181500	148919580	5010	5010	5010	5010	0
142	20230919	181400	148919580	5010	5010	5010	5010	0
143	20230919	181300	148919580	5010	5010	5010	5010	0
144	20230919	181200	148919580	5010	5010	5010	5010	0
145	20230919	181100	148919580	5010	5010	5010	5010	0
146	20230919	181000	148919580	5010	5010	5010	5010	0
147	20230919	180900	148919580	5010	5010	5010	5010	0
148	20230919	180800	148919580	5010	5010	5010	5010	0
149	20230919	180700	148919580	5010	5010	5010	5010	0
150	20230919	180600	148919580	5010	5010	5010	5010	0
151	20230919	180500	148919580	5010	5010	5010	5010	0
152	20230919	180400	148919580	5010	5010	5010	5010	949
153	20230919	180300	148919580	5010	5010	5010	5010	0
154	20230919	180200	148919580	5010	5010	5010	5010	0
155	20230919	180100	148919580	5010	5010	5010	5010	0
156	20230919	180000	148919580	5010	5010	5010	5010	0
157	20230919	175900	148919580	5010	5010	5010	5010	0
158	20230919	175800	148919580	5010	5010	5010	5010	0
159	20230919	175700	148919580	5010	5010	5010	5010	0
160	20230919	175600	148919580	5010	5010	5010	5010	0
161	20230919	175500	148919580	5010	5010	5010	5010	0
162	20230919	175400	148919580	5010	5010	5010	5010	0
163	20230919	175300	148919580	5010	5010	5010	5010	0
164	20230919	175200	148919580	5010	5010	5010	5010	0
165	20230919	175100	148919580	5010	5010	5010	5010	0
166	20230919	175000	148919580	5010	5010	5010	5010	0
167	20230919	174900	148919580	5010	5010	5010	5010	0
168	20230919	174800	148919580	5010	5010	5010	5010	0
169	20230919	174700	148919580	5010	5010	5010	5010	0
170	20230919	174600	148919580	5010	5010	5010	5010	0
171	20230919	174500	148919580	5010	5010	5010	5010	0
172	20230919	174400	148919580	5010	5010	5010	5010	0
173	20230919	174300	148919580	5010	5010	5010	5010	0
174	20230919	174200	148919580	5010	5010	5010	5010	0
175	20230919	174100	148919580	5010	5010	5010	5010	0
176	20230919	174000	148919580	5010	5010	5010	5010	0
177	20230919	173900	148919580	5010	5010	5010	5010	0
178	20230919	173800	148919580	5010	5010	5010	5010	0
179	20230919	173700	148919580	5010	5010	5010	5010	0
180	20230919	173600	148919580	5010	5010	5010	5010	0
181	20230919	173500	148919580	5010	5010	5010	5010	0
182	20230919	173400	148919580	5010	5010	5010	5010	949
183	20230919	173300	148919580	5010	5010	5010	5010	0
184	20230919	173200	148919580	5010	5010	5010	5010	0
185	20230919	173100	148919580	5010	5010	5010	5010	0
186	20230919	173000	148919580	5010	5010	5010	5010	0
187	20230919	172900	148919580	5010	5010	5010	5010	0
188	20230919	172800	148919580	5010	5010	5010	5010	0
189	20230919	172700	148919580	5010	5010	5010	5010	0
190	20230919	172600	148919580	5010	5010	5010	5010	0
191	20230919	172500	148919580	5010	5010	5010	5010	0
192	20230919	172400	148919580	5010	5010	5010	5010	0
193	20230919	172300	148919580	5010	5010	5010	5010	0
194	20230919	172200	148919580	5010	5010	5010	5010	0
195	20230919	172100	148919580	5010	5010	5010	5010	0
196	20230919	172000	148919580	5010	5010	5010	5010	0
197	20230919	171900	148919580	5010	5010	5010	5010	0
198	20230919	171800	148919580	5010	5010	5010	5010	0
199	20230919	171700	148919580	5010	5010	5010	5010	0
200	20230919	171600	148919580	5010	5010	5010	5010	0
201	20230919	171500	148919580	5010	5010	5010	5010	0
202	20230919	171400	148919580	5010	5010	5010	5010	0
203	20230919	171300	148919580	5010	5010	5010	5010	0
204	20230919	171200	148919580	5010	5010	5010	5010	0
205	20230919	171100	148919580	5010	5010	5010	5010	0
206	20230919	171000	148919580	5010	5010	5010	5010	0
207	20230919	170900	148919580	5010	5010	5010	5010	0
208	20230919	170800	148919580	5010	5010	5010	5010	0
209	20230919	170700	148919580	5010	5010	5010	5010	0
210	20230919	170600	148919580	5010	5010	5010	5010	0
211	20230919	170500	148919580	5010	5010	5010	5010	0
212	20230919	170400	148919580	5010	5010	5010	5010	949
213	20230919	170300	148919580	5010	5010	5010	5010	0
214	20230919	170200	148919580	5010	5010	5010	5010	0
215	20230919	170100	148919580	5010	5010	5010	5010	0
216	20230919	170000	148919580	5010	5010	5010	5010	0
217	20230919	165900	148919580	5010	5010	5010	5010	0
218	20230919	165800	148919580	5010	5010	5010	5010	0
219	20230919	165700	148919580	5010	5010	5010	5010	0
220	20230919	165600	148919580	5010	5010	5010	5010	0
221	20230919	165500	148919580	5010	5010	5010	5010	0
222	20230919	165400	148919580	5010	5010	5010	5010	0
223	20230919	165300	148919580	5010	5010	5010	5010	0
224	20230919	165200	148919580	5010	5010	5010	5010	0
225	20230919	165100	148919580	5010	5010	5010	5010	0
226	20230919	165000	148919580	5010	5010	5010	5010	0
227	20230919	164900	148919580	5010	5010	5010	5010	0
228	20230919	164800	148919580	5010	5010	5010	5010	0
229	20230919	164700	148919580	5010	5010	5010	5010	0
230	20230919	164600	148919580	5010	5010	5010	5010	0
231	20230919	164500	148919580	5010	5010	5010	5010	0
232	20230919	164400	148919580	5010	5010	5010	5010	0
233	20230919	164300	148919580	5010	5010	5010	5010	0
234	20230919	164200	148919580	5010	5010	5010	5010	0
235	20230919	164100	148919580	5010	5010	5010	5010	0
236	20230919	164000	148919580	5010	5010	5010	5010	0
237	20230919	163900	148919580	5010	5010	5010	5010	0
238	20230919	163800	148919580	5010	5010	5010	5010	0
239	20230919	163700	148919580	5010	5010	5010	5010	0
240	20230919	163600	148919580	5010	5010	5010	5010	0
241	20230919	163500	148919580	5010	5010	5010	5010	0
242	20230919	163400	148919580	5010	5010	5010	5010	949
243	20230919	163300	148919580	5010	5010	5010	5010	0
244	20230919	163200	148919580	5010	5010	5010	5010	0
245	20230919	163100	148919580	5010	5010	5010	5010	0
246	20230919	163000	148919580	5010	5010	5010	5010	0
247	20230919	162900	148919580	5010	5010	5010	5010	0
248	20230919	162800	148919580	5010	5010	5010	5010	0
249	20230919	162700	148919580	5010	5010	5010	5010	0
250	20230919	162600	148919580	5010	5010	5010	5010	0
251	20230919	162500	148919580	5010	5010	5010	5010	0
252	20230919	162400	148919580	5010	5010	5010	5010	0
253	20230919	162300	148919580	5010	5010	5010	5010	0
254	20230919	162200	148919580	5010	5010	5010	5010	0
255	20230919	162100	148919580	5010	5010	5010	5010	0
256	20230919	162000	148919580	5010	5010	5010	5010	0
257	20230919	161900	148919580	5010	5010	5010	5010	0
258	20230919	161800	148919580	5010	5010	5010	5010	0
259	20230919	161700	148919580	5010	5010	5010	5010	0
260	20230919	161600	148919580	5010	5010	5010	5010	0
261	20230919	161500	148919580	5010	5010	5010	5010	0
262	20230919	161400	148919580	5010	5010	5010	5010	0
263	20230919	161300	148919580	5010	5010	5010	5010	0
264	20230919	161200	148919580	5010	5010	5010	5010	0
265	20230919	161100	148919580	5010	5010	5010	5010	0
266	20230919	161000	148919580	5010	5010	5010	5010	0
267	20230919	160900	148919580	5010	5010	5010	5010	0
268	20230919	160800	148919580	5010	5010	5010	5010	0
269	20230919	160700	148919580	5010	5010	5010	5010	0
270	20230919	160600	148919580	5010	5010	5010	5010	0
271	20230919	160500	148919580	5010	5010	5010	5010	0
272	20230919	160400	148919580	5010	5010	5010	5010	949
273	20230919	160300	148919580	5010	5010	5010	5010	0
274	20230919	160200	148919580	5010	5010	5010	5010	0
275	20230919	160100	148919580	5010	5010	5010	5010	0
276	20230919	160000	148919580	5010	5010	5010	5010	0
277	20230919	155900	148919580	5010	5010	5010	5010	0
278	20230919	155800	148919580	5010	5010	5010	5010	0
279	20230919	155700	148919580	5010	5010	5010	5010	0
280	20230919	155600	148919580	5010	5010	5010	5010	0
281	20230919	155500	148919580	5010	5010	5010	5010	0
282	20230919	155400	148919580	5010	5010	5010	5010	0
283	20230919	155300	148919580	5010	5010	5010	5010	0
284	20230919	155200	148919580	5010	5010	5010	5010	0
285	20230919	155100	148919580	5010	5010	5010	5010	0
286	20230919	155000	148919580	5010	5010	5010	5010	0
287	20230919	154900	148919580	5010	5010	5010	5010	0
288	20230919	154800	148919580	5010	5010	5010	5010	0
289	20230919	154700	148919580	5010	5010	5010	5010	0
290	20230919	154600	148919580	5010	5010	5010	5010	0
291	20230919	154500	148919580	5010	5010	5010	5010	0
292	20230919	154400	148919580	5010	5010	5010	5010	0
293	20230919	154300	148919580	5010	5010	5010	5010	0
294	20230919	154200	148919580	5010	5010	5010	5010	0
295	20230919	154100	148919580	5010	5010	5010	5010	0
296	20230919	154000	148919580	5010	5010	5010	5010	0
297	20230919	153900	148919580	5010	5010	5010	5010	0
298	20230919	153800	148919580	5010	5010	5010	5010	0
299	20230919	153700	148919580	5010	5010	5010	5010	0
300	20230919	153600	148919580	5010	5010	5010	5010	0
301	20230919	153500	148919580	5010	5010	5010	5010	0
302	20230919	153400	148919580	5010	5010	5010	5010	949
303	20230919	153300	148919580	5010	5010	5010	5010	0
304	20230919	153200	148919580	5010	5010	5010	5010	0
305	20230919	153100	148919580	5010	5010	5010	5010	0
306	20230919	153000	148919580	5010	5010	5010	5010	949
307	20230919	152900	144165090	5010	5010	5010	5010	0
308	20230919	152800	144165090	5010	5010	5010	5010	0
309	20230919	152700	144165090	5010	5010	5010	5010	0
310	20230919	152600	144165090	5010	5010	5010	5010	0
311	20230919	152500	144165090	5010	5010	5010	5010	0
312	20230919	152400	144165090	5010	5010	5010	5010	0
313	20230919	152300	144165090	5010	5010	5010	5010	0
314	20230919	152200	144165090	5010	5010	5010	5010	0
315	20230919	152100	144165090	5010	5010	5010	5010	0
316	20230919	152000	144165090	5010	5010	5010	5010	0
317	20230919	151900	144165090	5010	5040	5040	5010	45
318	20230919	151800	143939490	5040	5020	5040	5010	201
319	20230919	151700	142931430	5020	5020	5020	5020	0
320	20230919	151600	142931430	5020	5020	5020	5020	1132
321	20230919	151500	137248790	5020	5020	5020	5020	0
322	20230919	151400	137248790	5020	5020	5020	5020	9
323	20230919	151300	137203610	5020	5020	5020	5020	0
324	20230919	151200	137203610	5020	5020	5020	5020	0
325	20230919	151100	137203610	5020	5020	5020	5020	0
326	20230919	151000	137203610	5020	5020	5020	5020	807
327	20230919	150900	133152470	5020	5020	5020	5020	0
328	20230919	150800	133152470	5020	5020	5020	5020	3
329	20230919	150700	133137410	5020	5020	5020	5020	0
330	20230919	150600	133137410	5020	5020	5020	5020	0
331	20230919	150500	133137410	5020	5020	5020	5020	50
332	20230919	150400	132886410	5010	5010	5010	5010	0
333	20230919	150300	132886410	5010	5020	5020	5010	199
334	20230919	150200	131887510	5020	5020	5020	5020	0
335	20230919	150100	131887510	5020	5020	5020	5020	0
336	20230919	150000	131887510	5020	5020	5020	5020	0
337	20230919	145900	131887510	5020	5020	5020	5020	0
338	20230919	145800	131887510	5020	5020	5020	5020	0
339	20230919	145700	131887510	5020	5020	5020	5020	11
340	20230919	145600	131832290	5020	5020	5020	5020	10
341	20230919	145500	131782090	5020	5020	5020	5020	0
342	20230919	145400	131782090	5020	5020	5020	5020	0
343	20230919	145300	131782090	5020	5020	5020	5020	0
344	20230919	145200	131782090	5020	5020	5020	5020	0
345	20230919	145100	131782090	5020	5020	5020	5020	0
346	20230919	145000	131782090	5020	5020	5020	5020	50
347	20230919	144900	131531090	5010	5010	5010	5010	0
348	20230919	144800	131531090	5010	5010	5010	5010	0
349	20230919	144700	131531090	5010	5010	5010	5010	0
350	20230919	144600	131531090	5010	5010	5010	5010	0
351	20230919	144500	131531090	5010	5020	5020	5010	2000
352	20230919	144400	121495200	5020	5020	5020	5020	0
353	20230919	144300	121495200	5020	5020	5020	5020	50
354	20230919	144200	121244200	5020	5020	5020	5020	0
355	20230919	144100	121244200	5020	5020	5020	5020	0
356	20230919	144000	121244200	5020	5020	5020	5020	0
357	20230919	143900	121244200	5020	5020	5020	5020	0
358	20230919	143800	121244200	5020	5020	5020	5020	0
359	20230919	143700	121244200	5020	5020	5020	5020	0
360	20230919	143600	121244200	5020	5020	5020	5020	0
361	20230919	143500	121244200	5020	5020	5020	5020	0
362	20230919	143400	121244200	5020	5020	5020	5020	285
363	20230919	143300	119813500	5030	5030	5030	5030	0
364	20230919	143200	119813500	5030	5030	5030	5030	0
365	20230919	143100	119813500	5030	5030	5030	5030	106
366	20230919	143000	119280320	5030	5030	5030	5030	1
367	20230919	142900	119275290	5040	5040	5040	5040	0
368	20230919	142800	119275290	5040	5040	5040	5040	0
369	20230919	142700	119275290	5040	5040	5040	5040	0
370	20230919	142600	119275290	5040	5040	5040	5040	5
371	20230919	142500	119250090	5040	5040	5040	5040	11
372	20230919	142400	119194650	5040	5040	5040	5040	0
373	20230919	142300	119194650	5040	5040	5040	5040	0
374	20230919	142200	119194650	5040	5040	5040	5040	0
375	20230919	142100	119194650	5040	5040	5040	5040	0
376	20230919	142000	119194650	5040	5040	5040	5040	0
377	20230919	141900	119194650	5040	5040	5040	5040	0
378	20230919	141800	119194650	5040	5040	5040	5040	0
379	20230919	141700	119194650	5040	5040	5040	5040	0
380	20230919	141600	119194650	5040	5040	5040	5040	1
381	20230919	141500	119189610	5020	5020	5020	5020	0
382	20230919	141400	119189610	5020	5020	5020	5020	0
383	20230919	141300	119189610	5020	5020	5020	5020	0
384	20230919	141200	119189610	5020	5020	5020	5020	0
385	20230919	141100	119189610	5020	5020	5020	5020	0
386	20230919	141000	119189610	5020	5020	5020	5020	0
387	20230919	140900	119189610	5020	5020	5020	5020	0
388	20230919	140800	119189610	5020	5020	5020	5020	0
389	20230919	140700	119189610	5020	5020	5020	5020	361
390	20230919	140600	117377390	5030	5030	5030	5030	301
391	20230919	140500	115863360	5030	5030	5030	5030	0
392	20230919	140400	115863360	5030	5030	5030	5030	1
393	20230919	140300	115858330	5020	5020	5020	5020	0
394	20230919	140200	115858330	5020	5020	5020	5020	0
395	20230919	140100	115858330	5020	5020	5020	5020	98
396	20230919	140000	115366370	5020	5020	5020	5020	0
397	20230919	135900	115366370	5020	5020	5020	5020	0
398	20230919	135800	115366370	5020	5020	5020	5020	0
399	20230919	135700	115366370	5020	5020	5020	5020	0
400	20230919	135600	115366370	5020	5020	5020	5020	0
401	20230919	135500	115366370	5020	5020	5020	5020	0
402	20230919	135400	115366370	5020	5020	5020	5020	0
403	20230919	135300	115366370	5020	5020	5020	5020	100
404	20230919	135200	114864370	5020	5020	5020	5020	0
405	20230919	135100	114864370	5020	5020	5020	5020	0
406	20230919	135000	114864370	5020	5020	5020	5020	0
407	20230919	134900	114864370	5020	5020	5020	5020	0
408	20230919	134800	114864370	5020	5020	5020	5020	0
409	20230919	134700	114864370	5020	5020	5020	5020	0
410	20230919	134600	114864370	5020	5020	5020	5020	0
411	20230919	134500	114864370	5020	5020	5020	5020	0
412	20230919	134400	114864370	5020	5020	5030	5020	79
413	20230919	134300	114467760	5020	5020	5020	5020	15
414	20230919	134200	114392460	5020	5020	5020	5020	0
415	20230919	134100	114392460	5020	5020	5020	5020	0
416	20230919	134000	114392460	5020	5020	5020	5020	0
417	20230919	133900	114392460	5020	5020	5020	5020	0
418	20230919	133800	114392460	5020	5020	5020	5020	0
419	20230919	133700	114392460	5020	5020	5020	5020	0
420	20230919	133600	114392460	5020	5020	5020	5020	0
421	20230919	133500	114392460	5020	5020	5020	5020	0
422	20230919	133400	114392460	5020	5020	5020	5020	310
423	20230919	133300	112836260	5030	5030	5030	5030	100
424	20230919	133200	112333260	5020	5020	5020	5020	0
425	20230919	133100	112333260	5020	5020	5020	5020	2
426	20230919	133000	112323220	5020	5020	5020	5020	58
427	20230919	132900	112032060	5030	5030	5030	5030	0
428	20230919	132800	112032060	5030	5030	5030	5030	234
429	20230919	132700	110855040	5030	5030	5030	5030	0
430	20230919	132600	110855040	5030	5030	5030	5030	0
431	20230919	132500	110855040	5030	5030	5030	5030	563
432	20230919	132400	108023150	5050	5050	5050	5050	0
433	20230919	132300	108023150	5050	5050	5050	5050	0
434	20230919	132200	108023150	5050	5050	5050	5050	0
435	20230919	132100	108023150	5050	5050	5050	5050	0
436	20230919	132000	108023150	5050	5050	5050	5050	0
437	20230919	131900	108023150	5050	5050	5050	5050	0
438	20230919	131800	108023150	5050	5050	5050	5050	0
439	20230919	131700	108023150	5050	5050	5050	5050	0
440	20230919	131600	108023150	5050	5050	5050	5050	0
441	20230919	131500	108023150	5050	5050	5050	5050	0
442	20230919	131400	108023150	5050	5050	5050	5050	1
443	20230919	131300	108018100	5050	5050	5050	5050	0
444	20230919	131200	108018100	5050	5050	5050	5050	0
445	20230919	131100	108018100	5050	5050	5050	5050	0
446	20230919	131000	108018100	5050	5050	5050	5050	0
447	20230919	130900	108018100	5050	5050	5050	5050	0
448	20230919	130800	108018100	5050	5050	5050	5050	0
449	20230919	130700	108018100	5050	5050	5050	5050	0
450	20230919	130600	108018100	5050	5050	5050	5050	0
451	20230919	130500	108018100	5050	5050	5050	5050	0
452	20230919	130400	108018100	5050	5050	5050	5050	0
453	20230919	130300	108018100	5050	5030	5050	5030	112
454	20230919	130200	107454520	5040	5040	5040	5040	0
455	20230919	130100	107454520	5040	5040	5040	5040	0
456	20230919	130000	107454520	5040	5040	5040	5040	0
457	20230919	125900	107454520	5040	5040	5040	5040	0
458	20230919	125800	107454520	5040	5040	5040	5040	0
459	20230919	125700	107454520	5040	5040	5040	5040	0
460	20230919	125600	107454520	5040	5040	5040	5040	7
461	20230919	125500	107419240	5050	5050	5050	5050	0
462	20230919	125400	107419240	5050	5050	5050	5050	0
463	20230919	125300	107419240	5050	5050	5050	5050	0
464	20230919	125200	107419240	5050	5050	5050	5050	0
465	20230919	125100	107419240	5050	5030	5050	5030	2
466	20230919	125000	107409160	5030	5030	5030	5030	0
467	20230919	124900	107409160	5030	5030	5030	5030	1
468	20230919	124800	107404130	5030	5030	5030	5030	0
469	20230919	124700	107404130	5030	5030	5030	5030	0
470	20230919	124600	107404130	5030	5030	5030	5030	0
471	20230919	124500	107404130	5030	5030	5030	5030	0
472	20230919	124400	107404130	5030	5030	5030	5030	0
473	20230919	124300	107404130	5030	5030	5030	5030	0
474	20230919	124200	107404130	5030	5030	5030	5030	0
475	20230919	124100	107404130	5030	5030	5030	5030	0
476	20230919	124000	107404130	5030	5030	5030	5030	0
477	20230919	123900	107404130	5030	5030	5030	5030	0
478	20230919	123800	107404130	5030	5030	5030	5030	0
479	20230919	123700	107404130	5030	5030	5030	5030	0
480	20230919	123600	107404130	5030	5030	5030	5030	28
481	20230919	123500	107263290	5030	5030	5030	5030	0
482	20230919	123400	107263290	5030	5030	5030	5030	0
483	20230919	123300	107263290	5030	5030	5030	5030	0
484	20230919	123200	107263290	5030	5030	5030	5030	0
485	20230919	123100	107263290	5030	5030	5030	5030	0
486	20230919	123000	107263290	5030	5030	5030	5030	0
487	20230919	122900	107263290	5030	5030	5030	5030	21
488	20230919	122800	107157660	5030	5030	5030	5030	0
489	20230919	122700	107157660	5030	5030	5030	5030	0
490	20230919	122600	107157660	5030	5030	5030	5030	0
491	20230919	122500	107157660	5030	5030	5030	5030	0
492	20230919	122400	107157660	5030	5030	5030	5030	0
493	20230919	122300	107157660	5030	5030	5030	5030	0
494	20230919	122200	107157660	5030	5030	5030	5030	0
495	20230919	122100	107157660	5030	5030	5030	5030	0
496	20230919	122000	107157660	5030	5030	5030	5030	0
497	20230919	121900	107157660	5030	5030	5030	5030	0
498	20230919	121800	107157660	5030	5030	5030	5030	0
499	20230919	121700	107157660	5030	5030	5030	5030	32
500	20230919	121600	106996700	5040	5040	5040	5040	0
501	20230919	121500	106996700	5040	5040	5040	5040	0
502	20230919	121400	106996700	5040	5040	5040	5040	7
503	20230919	121300	106961420	5040	5040	5040	5040	0
504	20230919	121200	106961420	5040	5040	5040	5040	2
505	20230919	121100	106951340	5040	5040	5040	5040	0
506	20230919	121000	106951340	5040	5040	5040	5040	0
507	20230919	120900	106951340	5040	5040	5040	5040	0
508	20230919	120800	106951340	5040	5040	5040	5040	0
509	20230919	120700	106951340	5040	5040	5040	5040	0
510	20230919	120600	106951340	5040	5040	5040	5040	0
511	20230919	120500	106951340	5040	5040	5040	5040	0
512	20230919	120400	106951340	5040	5040	5040	5040	0
513	20230919	120300	106951340	5040	5040	5040	5040	0
514	20230919	120200	106951340	5040	5040	5040	5040	0
515	20230919	120100	106951340	5040	5040	5040	5040	0
516	20230919	120000	106951340	5040	5040	5040	5040	0
517	20230919	115900	106951340	5040	5040	5040	5040	0
518	20230919	115800	106951340	5040	5040	5040	5040	0
519	20230919	115700	106951340	5040	5040	5040	5040	0
520	20230919	115600	106951340	5040	5040	5040	5040	1
521	20230919	115500	106946300	5040	5040	5040	5040	0
522	20230919	115400	106946300	5040	5040	5040	5040	0
523	20230919	115300	106946300	5040	5040	5040	5040	1
524	20230919	115200	106941260	5040	5040	5040	5040	4
525	20230919	115100	106921100	5040	5040	5040	5040	0
526	20230919	115000	106921100	5040	5040	5040	5040	101
527	20230919	114900	106412060	5050	5050	5050	5050	300
528	20230919	114800	104897060	5050	5050	5050	5050	0
529	20230919	114700	104897060	5050	5050	5050	5050	9
530	20230919	114600	104851610	5050	5050	5050	5050	1
531	20230919	114500	104846560	5050	5050	5050	5050	100
532	20230919	114400	104341560	5050	5050	5050	5050	0
533	20230919	114300	104341560	5050	5050	5050	5050	0
534	20230919	114200	104341560	5050	5050	5050	5050	10
535	20230919	114100	104291060	5050	5050	5050	5050	0
536	20230919	114000	104291060	5050	5050	5050	5050	0
537	20230919	113900	104291060	5050	5050	5050	5050	0
538	20230919	113800	104291060	5050	5050	5050	5050	0
539	20230919	113700	104291060	5050	5050	5050	5050	0
540	20230919	113600	104291060	5050	5050	5050	5050	1
541	20230919	113500	104286010	5030	5030	5030	5030	0
542	20230919	113400	104286010	5030	5050	5050	5030	20
543	20230919	113300	104185210	5020	5020	5020	5020	0
544	20230919	113200	104185210	5020	5020	5020	5020	30
545	20230919	113100	104034610	5020	5020	5020	5020	0
546	20230919	113000	104034610	5020	5020	5020	5020	0
547	20230919	112900	104034610	5020	5020	5020	5020	0
548	20230919	112800	104034610	5020	5020	5020	5020	0
549	20230919	112700	104034610	5020	5020	5020	5020	0
550	20230919	112600	104034610	5020	5020	5020	5020	0
551	20230919	112500	104034610	5020	5020	5020	5020	0
552	20230919	112400	104034610	5020	5020	5020	5020	0
553	20230919	112300	104034610	5020	5020	5020	5020	0
554	20230919	112200	104034610	5020	5020	5020	5020	0
555	20230919	112100	104034610	5020	5020	5020	5020	0
556	20230919	112000	104034610	5020	5020	5020	5020	0
557	20230919	111900	104034610	5020	5020	5020	5020	108
558	20230919	111800	103492450	5020	5020	5020	5020	0
559	20230919	111700	103492450	5020	5020	5020	5020	0
560	20230919	111600	103492450	5020	5020	5020	5020	0
561	20230919	111500	103492450	5020	5020	5020	5020	0
562	20230919	111400	103492450	5020	5020	5020	5020	215
563	20230919	111300	102413150	5010	5010	5010	5010	0
564	20230919	111200	102413150	5010	5010	5010	5010	0
565	20230919	111100	102413150	5010	5020	5020	5010	1009
566	20230919	111000	97357970	5020	5020	5020	5020	243
567	20230919	110900	96138110	5020	5020	5020	5020	0
568	20230919	110800	96138110	5020	5020	5020	5020	170
569	20230919	110700	95284710	5050	5050	5050	5050	0
570	20230919	110600	95284710	5050	5050	5050	5050	0
571	20230919	110500	95284710	5050	5040	5050	5040	231
572	20230919	110400	94118180	5050	5050	5050	5050	0
573	20230919	110300	94118180	5050	5050	5050	5050	0
574	20230919	110200	94118180	5050	5050	5050	5050	0
575	20230919	110100	94118180	5050	5020	5050	5020	8
576	20230919	110000	94077900	5020	5020	5020	5020	0
577	20230919	105900	94077900	5020	5020	5020	5020	1000
578	20230919	105800	89057900	5030	5030	5030	5030	0
579	20230919	105700	89057900	5030	5030	5030	5030	0
580	20230919	105600	89057900	5030	5030	5030	5030	0
581	20230919	105500	89057900	5030	5030	5030	5030	996
582	20230919	105400	84048020	5030	5030	5030	5030	4
583	20230919	105300	84027900	5030	5030	5030	5030	0
584	20230919	105200	84027900	5030	5030	5030	5030	100
585	20230919	105100	83524900	5020	5020	5020	5020	0
586	20230919	105000	83524900	5020	5020	5020	5020	0
587	20230919	104900	83524900	5020	5020	5020	5020	0
588	20230919	104800	83524900	5020	5020	5020	5020	0
589	20230919	104700	83524900	5020	5050	5050	5020	28
590	20230919	104600	83384310	5020	5020	5020	5020	0
591	20230919	104500	83384310	5020	5020	5020	5020	0
592	20230919	104400	83384310	5020	5020	5020	5020	10
593	20230919	104300	83334110	5020	5020	5020	5020	0
594	20230919	104200	83334110	5020	5020	5020	5020	0
595	20230919	104100	83334110	5020	5020	5020	5020	0
596	20230919	104000	83334110	5020	5030	5030	5020	730
597	20230919	103900	79669490	5020	5020	5020	5020	0
598	20230919	103800	79669490	5020	5020	5020	5020	0
599	20230919	103700	79669490	5020	5020	5020	5020	0
600	20230919	103600	79669490	5020	5020	5020	5020	0
601	20230919	103500	79669490	5020	5020	5020	5020	0
602	20230919	103400	79669490	5020	5020	5020	5020	0
603	20230919	103300	79669490	5020	5020	5020	5020	0
604	20230919	103200	79669490	5020	5020	5020	5020	0
605	20230919	103100	79669490	5020	5040	5040	5020	5
606	20230919	103000	79644330	5040	5040	5040	5040	0
607	20230919	102900	79644330	5040	5040	5040	5040	0
608	20230919	102800	79644330	5040	5040	5040	5040	0
609	20230919	102700	79644330	5040	5040	5040	5040	0
610	20230919	102600	79644330	5040	5040	5040	5040	0
611	20230919	102500	79644330	5040	5040	5040	5040	0
612	20230919	102400	79644330	5040	5040	5040	5040	0
613	20230919	102300	79644330	5040	5040	5040	5040	1
614	20230919	102200	79639290	5010	5010	5010	5010	0
615	20230919	102100	79639290	5010	5010	5010	5010	0
616	20230919	102000	79639290	5010	5010	5010	5010	0
617	20230919	101900	79639290	5010	5010	5010	5010	0
618	20230919	101800	79639290	5010	5010	5010	5010	0
619	20230919	101700	79639290	5010	5010	5010	5010	0
620	20230919	101600	79639290	5010	5010	5010	5010	0
621	20230919	101500	79639290	5010	5010	5010	5010	0
622	20230919	101400	79639290	5010	5010	5010	5010	0
623	20230919	101300	79639290	5010	5010	5010	5010	113
624	20230919	101200	79073160	5060	5060	5060	5060	0
625	20230919	101100	79073160	5060	5060	5060	5060	0
626	20230919	101000	79073160	5060	5060	5060	5060	0
627	20230919	100900	79073160	5060	5060	5060	5060	1
628	20230919	100800	79068100	5020	5040	5040	5020	524
629	20230919	100700	76437140	5040	5040	5040	5040	176
630	20230919	100600	75550100	5010	5010	5010	5010	1130
631	20230919	100500	69888800	5010	5010	5010	5010	0
632	20230919	100400	69888800	5010	5010	5010	5010	0
633	20230919	100300	69888800	5010	5010	5010	5010	18
634	20230919	100200	69798620	5000	5000	5000	5000	0
635	20230919	100100	69798620	5000	5000	5000	5000	170
636	20230919	100000	68948620	5000	5000	5000	5000	500
637	20230919	095900	66448620	5000	5000	5000	5000	0
638	20230919	095800	66448620	5000	5000	5000	5000	244
639	20230919	095700	65228620	5010	5010	5010	5010	200
640	20230919	095600	64226620	5040	5040	5040	5040	0
641	20230919	095500	64226620	5040	5040	5040	5040	0
642	20230919	095400	64226620	5040	5040	5040	5040	1
643	20230919	095300	64221580	5000	5030	5030	5000	1600
644	20230919	095200	56207480	5060	5060	5060	5060	0
645	20230919	095100	56207480	5060	5060	5060	5060	0
646	20230919	095000	56207480	5060	5060	5060	5060	0
647	20230919	094900	56207480	5060	5060	5060	5060	0
648	20230919	094800	56207480	5060	5060	5060	5060	0
649	20230919	094700	56207480	5060	5020	5060	5000	1001
650	20230919	094600	51196400	5030	5030	5030	5030	50
651	20230919	094500	50944900	5040	5040	5040	5040	300
652	20230919	094400	49432900	5070	5010	5070	5010	49
653	20230919	094300	49186590	5010	5020	5020	5010	597
654	20230919	094200	46193520	5020	5020	5020	5020	94
655	20230919	094100	45721640	5040	5040	5040	5040	0
656	20230919	094000	45721640	5040	5020	5040	5020	314
657	20230919	093900	44145340	5020	5040	5040	5020	2484
658	20230919	093800	31640550	5050	5060	5060	5050	300
659	20230919	093700	30124550	5060	5060	5060	5060	0
660	20230919	093600	30124550	5060	5060	5060	5060	1
661	20230919	093500	30119490	5060	5060	5060	5060	0
662	20230919	093400	30119490	5060	5060	5060	5060	0
663	20230919	093300	30119490	5060	5060	5060	5060	10
664	20230919	093200	30068890	5060	5060	5060	5060	1
665	20230919	093100	30063830	5050	5050	5050	5050	2
666	20230919	093000	30053730	5050	5050	5050	5050	103
667	20230919	092900	29533580	5060	5060	5060	5060	51
668	20230919	092800	29275520	5060	5060	5060	5060	100
669	20230919	092700	28769520	5080	5080	5080	5080	0
670	20230919	092600	28769520	5080	5080	5080	5080	0
671	20230919	092500	28769520	5080	5080	5080	5080	5
672	20230919	092400	28744120	5080	5080	5080	5080	10
673	20230919	092300	28693320	5080	5080	5080	5080	0
674	20230919	092200	28693320	5080	5070	5080	5070	9
675	20230919	092100	28647670	5070	5070	5070	5070	1
676	20230919	092000	28642600	5070	5070	5070	5070	0
677	20230919	091900	28642600	5070	5060	5070	5060	7
678	20230919	091800	28607160	5070	5030	5070	5000	4041
679	20230919	091700	8343850	5030	5070	5070	5030	572
680	20230919	091600	5459610	5070	5060	5070	5060	14
681	20230919	091500	5388760	5060	5070	5070	5060	373
682	20230919	091400	3501270	5080	5080	5080	5070	26
683	20230919	091300	3369420	5080	5080	5080	5080	2
684	20230919	091200	3359260	5080	5080	5080	5080	0
685	20230919	091100	3359260	5080	5080	5080	5080	11
686	20230919	091000	3303380	5080	5080	5080	5080	0
687	20230919	090900	3303380	5080	5080	5080	5080	0
688	20230919	090800	3303380	5080	5080	5080	5080	0
689	20230919	090700	3303380	5080	5080	5080	5080	0
690	20230919	090600	3303380	5080	5080	5080	5080	0
691	20230919	090500	3303380	5080	5080	5080	5080	0
692	20230919	090400	3303380	5080	5090	5090	5080	16
693	20230919	090300	3222070	5140	5140	5140	5140	0
694	20230919	090200	3222070	5140	5140	5140	5140	0
695	20230919	090100	3222070	5140	5140	5140	5140	2
696	20230919	090000	3211790	5090	5090	5090	5090	631