KissMeData/448730/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205800	59273950	5040	5040	5040	5040	1353
3	20230908	205700	59273950	5040	5040	5040	5040	0
4	20230908	205600	59273950	5040	5040	5040	5040	0
5	20230908	205500	59273950	5040	5040	5040	5040	0
6	20230908	205400	59273950	5040	5040	5040	5040	0
7	20230908	205300	59273950	5040	5040	5040	5040	0
8	20230908	205200	59273950	5040	5040	5040	5040	0
9	20230908	205100	59273950	5040	5040	5040	5040	0
10	20230908	205000	59273950	5040	5040	5040	5040	0
11	20230908	204900	59273950	5040	5040	5040	5040	0
12	20230908	204800	59273950	5040	5040	5040	5040	0
13	20230908	204700	59273950	5040	5040	5040	5040	0
14	20230908	204600	59273950	5040	5040	5040	5040	0
15	20230908	204500	59273950	5040	5040	5040	5040	0
16	20230908	204400	59273950	5040	5040	5040	5040	0
17	20230908	204300	59273950	5040	5040	5040	5040	0
18	20230908	204200	59273950	5040	5040	5040	5040	0
19	20230908	204100	59273950	5040	5040	5040	5040	0
20	20230908	204000	59273950	5040	5040	5040	5040	0
21	20230908	203900	59273950	5040	5040	5040	5040	0
22	20230908	203800	59273950	5040	5040	5040	5040	0
23	20230908	203700	59273950	5040	5040	5040	5040	0
24	20230908	203600	59273950	5040	5040	5040	5040	0
25	20230908	203500	59273950	5040	5040	5040	5040	0
26	20230908	203400	59273950	5040	5040	5040	5040	0
27	20230908	203300	59273950	5040	5040	5040	5040	0
28	20230908	203200	59273950	5040	5040	5040	5040	0
29	20230908	203100	59273950	5040	5040	5040	5040	0
30	20230908	203000	59273950	5040	5040	5040	5040	0
31	20230908	202900	59273950	5040	5040	5040	5040	0
32	20230908	202800	59273950	5040	5040	5040	5040	1353
33	20230908	202700	59273950	5040	5040	5040	5040	0
34	20230908	202600	59273950	5040	5040	5040	5040	0
35	20230908	202500	59273950	5040	5040	5040	5040	0
36	20230908	202400	59273950	5040	5040	5040	5040	0
37	20230908	202300	59273950	5040	5040	5040	5040	0
38	20230908	202200	59273950	5040	5040	5040	5040	0
39	20230908	202100	59273950	5040	5040	5040	5040	0
40	20230908	202000	59273950	5040	5040	5040	5040	0
41	20230908	201900	59273950	5040	5040	5040	5040	0
42	20230908	201800	59273950	5040	5040	5040	5040	0
43	20230908	201700	59273950	5040	5040	5040	5040	0
44	20230908	201600	59273950	5040	5040	5040	5040	0
45	20230908	201500	59273950	5040	5040	5040	5040	0
46	20230908	201400	59273950	5040	5040	5040	5040	0
47	20230908	201300	59273950	5040	5040	5040	5040	0
48	20230908	201200	59273950	5040	5040	5040	5040	0
49	20230908	201100	59273950	5040	5040	5040	5040	0
50	20230908	201000	59273950	5040	5040	5040	5040	0
51	20230908	200900	59273950	5040	5040	5040	5040	0
52	20230908	200800	59273950	5040	5040	5040	5040	0
53	20230908	200700	59273950	5040	5040	5040	5040	0
54	20230908	200600	59273950	5040	5040	5040	5040	0
55	20230908	200500	59273950	5040	5040	5040	5040	0
56	20230908	200400	59273950	5040	5040	5040	5040	0
57	20230908	200300	59273950	5040	5040	5040	5040	0
58	20230908	200200	59273950	5040	5040	5040	5040	0
59	20230908	200100	59273950	5040	5040	5040	5040	0
60	20230908	200000	59273950	5040	5040	5040	5040	0
61	20230908	195900	59273950	5040	5040	5040	5040	0
62	20230908	195800	59273950	5040	5040	5040	5040	1353
63	20230908	195700	59273950	5040	5040	5040	5040	0
64	20230908	195600	59273950	5040	5040	5040	5040	0
65	20230908	195500	59273950	5040	5040	5040	5040	0
66	20230908	195400	59273950	5040	5040	5040	5040	0
67	20230908	195300	59273950	5040	5040	5040	5040	0
68	20230908	195200	59273950	5040	5040	5040	5040	0
69	20230908	195100	59273950	5040	5040	5040	5040	0
70	20230908	195000	59273950	5040	5040	5040	5040	0
71	20230908	194900	59273950	5040	5040	5040	5040	0
72	20230908	194800	59273950	5040	5040	5040	5040	0
73	20230908	194700	59273950	5040	5040	5040	5040	0
74	20230908	194600	59273950	5040	5040	5040	5040	0
75	20230908	194500	59273950	5040	5040	5040	5040	0
76	20230908	194400	59273950	5040	5040	5040	5040	0
77	20230908	194300	59273950	5040	5040	5040	5040	0
78	20230908	194200	59273950	5040	5040	5040	5040	0
79	20230908	194100	59273950	5040	5040	5040	5040	0
80	20230908	194000	59273950	5040	5040	5040	5040	0
81	20230908	193900	59273950	5040	5040	5040	5040	0
82	20230908	193800	59273950	5040	5040	5040	5040	0
83	20230908	193700	59273950	5040	5040	5040	5040	0
84	20230908	193600	59273950	5040	5040	5040	5040	0
85	20230908	193500	59273950	5040	5040	5040	5040	0
86	20230908	193400	59273950	5040	5040	5040	5040	0
87	20230908	193300	59273950	5040	5040	5040	5040	0
88	20230908	193200	59273950	5040	5040	5040	5040	0
89	20230908	193100	59273950	5040	5040	5040	5040	0
90	20230908	193000	59273950	5040	5040	5040	5040	0
91	20230908	192900	59273950	5040	5040	5040	5040	0
92	20230908	192800	59273950	5040	5040	5040	5040	1353
93	20230908	192700	59273950	5040	5040	5040	5040	0
94	20230908	192600	59273950	5040	5040	5040	5040	0
95	20230908	192500	59273950	5040	5040	5040	5040	0
96	20230908	192400	59273950	5040	5040	5040	5040	0
97	20230908	192300	59273950	5040	5040	5040	5040	0
98	20230908	192200	59273950	5040	5040	5040	5040	0
99	20230908	192100	59273950	5040	5040	5040	5040	0
100	20230908	192000	59273950	5040	5040	5040	5040	0
101	20230908	191900	59273950	5040	5040	5040	5040	0
102	20230908	191800	59273950	5040	5040	5040	5040	0
103	20230908	191700	59273950	5040	5040	5040	5040	0
104	20230908	191600	59273950	5040	5040	5040	5040	0
105	20230908	191500	59273950	5040	5040	5040	5040	0
106	20230908	191400	59273950	5040	5040	5040	5040	0
107	20230908	191300	59273950	5040	5040	5040	5040	0
108	20230908	191200	59273950	5040	5040	5040	5040	0
109	20230908	191100	59273950	5040	5040	5040	5040	0
110	20230908	191000	59273950	5040	5040	5040	5040	0
111	20230908	190900	59273950	5040	5040	5040	5040	0
112	20230908	190800	59273950	5040	5040	5040	5040	0
113	20230908	190700	59273950	5040	5040	5040	5040	0
114	20230908	190600	59273950	5040	5040	5040	5040	0
115	20230908	190500	59273950	5040	5040	5040	5040	0
116	20230908	190400	59273950	5040	5040	5040	5040	0
117	20230908	190300	59273950	5040	5040	5040	5040	0
118	20230908	190200	59273950	5040	5040	5040	5040	0
119	20230908	190100	59273950	5040	5040	5040	5040	0
120	20230908	190000	59273950	5040	5040	5040	5040	0
121	20230908	185900	59273950	5040	5040	5040	5040	0
122	20230908	185800	59273950	5040	5040	5040	5040	1353
123	20230908	185700	59273950	5040	5040	5040	5040	0
124	20230908	185600	59273950	5040	5040	5040	5040	0
125	20230908	185500	59273950	5040	5040	5040	5040	0
126	20230908	185400	59273950	5040	5040	5040	5040	0
127	20230908	185300	59273950	5040	5040	5040	5040	0
128	20230908	185200	59273950	5040	5040	5040	5040	0
129	20230908	185100	59273950	5040	5040	5040	5040	0
130	20230908	185000	59273950	5040	5040	5040	5040	0
131	20230908	184900	59273950	5040	5040	5040	5040	0
132	20230908	184800	59273950	5040	5040	5040	5040	0
133	20230908	184700	59273950	5040	5040	5040	5040	0
134	20230908	184600	59273950	5040	5040	5040	5040	0
135	20230908	184500	59273950	5040	5040	5040	5040	0
136	20230908	184400	59273950	5040	5040	5040	5040	0
137	20230908	184300	59273950	5040	5040	5040	5040	0
138	20230908	184200	59273950	5040	5040	5040	5040	0
139	20230908	184100	59273950	5040	5040	5040	5040	0
140	20230908	184000	59273950	5040	5040	5040	5040	0
141	20230908	183900	59273950	5040	5040	5040	5040	0
142	20230908	183800	59273950	5040	5040	5040	5040	0
143	20230908	183700	59273950	5040	5040	5040	5040	0
144	20230908	183600	59273950	5040	5040	5040	5040	0
145	20230908	183500	59273950	5040	5040	5040	5040	0
146	20230908	183400	59273950	5040	5040	5040	5040	0
147	20230908	183300	59273950	5040	5040	5040	5040	0
148	20230908	183200	59273950	5040	5040	5040	5040	0
149	20230908	183100	59273950	5040	5040	5040	5040	0
150	20230908	183000	59273950	5040	5040	5040	5040	0
151	20230908	182900	59273950	5040	5040	5040	5040	0
152	20230908	182800	59273950	5040	5040	5040	5040	1353
153	20230908	182700	59273950	5040	5040	5040	5040	0
154	20230908	182600	59273950	5040	5040	5040	5040	0
155	20230908	182500	59273950	5040	5040	5040	5040	0
156	20230908	182400	59273950	5040	5040	5040	5040	0
157	20230908	182300	59273950	5040	5040	5040	5040	0
158	20230908	182200	59273950	5040	5040	5040	5040	0
159	20230908	182100	59273950	5040	5040	5040	5040	0
160	20230908	182000	59273950	5040	5040	5040	5040	0
161	20230908	181900	59273950	5040	5040	5040	5040	0
162	20230908	181800	59273950	5040	5040	5040	5040	0
163	20230908	181700	59273950	5040	5040	5040	5040	0
164	20230908	181600	59273950	5040	5040	5040	5040	0
165	20230908	181500	59273950	5040	5040	5040	5040	0
166	20230908	181400	59273950	5040	5040	5040	5040	0
167	20230908	181300	59273950	5040	5040	5040	5040	0
168	20230908	181200	59273950	5040	5040	5040	5040	0
169	20230908	181100	59273950	5040	5040	5040	5040	0
170	20230908	181000	59273950	5040	5040	5040	5040	0
171	20230908	180900	59273950	5040	5040	5040	5040	0
172	20230908	180800	59273950	5040	5040	5040	5040	0
173	20230908	180700	59273950	5040	5040	5040	5040	0
174	20230908	180600	59273950	5040	5040	5040	5040	0
175	20230908	180500	59273950	5040	5040	5040	5040	0
176	20230908	180400	59273950	5040	5040	5040	5040	0
177	20230908	180300	59273950	5040	5040	5040	5040	0
178	20230908	180200	59273950	5040	5040	5040	5040	0
179	20230908	180100	59273950	5040	5040	5040	5040	0
180	20230908	180000	59273950	5040	5040	5040	5040	0
181	20230908	175900	59273950	5040	5040	5040	5040	0
182	20230908	175800	59273950	5040	5040	5040	5040	1353
183	20230908	175700	59273950	5040	5040	5040	5040	0
184	20230908	175600	59273950	5040	5040	5040	5040	0
185	20230908	175500	59273950	5040	5040	5040	5040	0
186	20230908	175400	59273950	5040	5040	5040	5040	0
187	20230908	175300	59273950	5040	5040	5040	5040	0
188	20230908	175200	59273950	5040	5040	5040	5040	0
189	20230908	175100	59273950	5040	5040	5040	5040	0
190	20230908	175000	59273950	5040	5040	5040	5040	0
191	20230908	174900	59273950	5040	5040	5040	5040	0
192	20230908	174800	59273950	5040	5040	5040	5040	0
193	20230908	174700	59273950	5040	5040	5040	5040	0
194	20230908	174600	59273950	5040	5040	5040	5040	0
195	20230908	174500	59273950	5040	5040	5040	5040	0
196	20230908	174400	59273950	5040	5040	5040	5040	0
197	20230908	174300	59273950	5040	5040	5040	5040	0
198	20230908	174200	59273950	5040	5040	5040	5040	0
199	20230908	174100	59273950	5040	5040	5040	5040	0
200	20230908	174000	59273950	5040	5040	5040	5040	0
201	20230908	173900	59273950	5040	5040	5040	5040	0
202	20230908	173800	59273950	5040	5040	5040	5040	0
203	20230908	173700	59273950	5040	5040	5040	5040	0
204	20230908	173600	59273950	5040	5040	5040	5040	0
205	20230908	173500	59273950	5040	5040	5040	5040	0
206	20230908	173400	59273950	5040	5040	5040	5040	0
207	20230908	173300	59273950	5040	5040	5040	5040	0
208	20230908	173200	59273950	5040	5040	5040	5040	0
209	20230908	173100	59273950	5040	5040	5040	5040	0
210	20230908	173000	59273950	5040	5040	5040	5040	0
211	20230908	172900	59273950	5040	5040	5040	5040	0
212	20230908	172800	59273950	5040	5040	5040	5040	1353
213	20230908	172700	59273950	5040	5040	5040	5040	0
214	20230908	172600	59273950	5040	5040	5040	5040	0
215	20230908	172500	59273950	5040	5040	5040	5040	0
216	20230908	172400	59273950	5040	5040	5040	5040	0
217	20230908	172300	59273950	5040	5040	5040	5040	0
218	20230908	172200	59273950	5040	5040	5040	5040	0
219	20230908	172100	59273950	5040	5040	5040	5040	0
220	20230908	172000	59273950	5040	5040	5040	5040	0
221	20230908	171900	59273950	5040	5040	5040	5040	0
222	20230908	171800	59273950	5040	5040	5040	5040	0
223	20230908	171700	59273950	5040	5040	5040	5040	0
224	20230908	171600	59273950	5040	5040	5040	5040	0
225	20230908	171500	59273950	5040	5040	5040	5040	0
226	20230908	171400	59273950	5040	5040	5040	5040	0
227	20230908	171300	59273950	5040	5040	5040	5040	0
228	20230908	171200	59273950	5040	5040	5040	5040	0
229	20230908	171100	59273950	5040	5040	5040	5040	0
230	20230908	171000	59273950	5040	5040	5040	5040	0
231	20230908	170900	59273950	5040	5040	5040	5040	0
232	20230908	170800	59273950	5040	5040	5040	5040	0
233	20230908	170700	59273950	5040	5040	5040	5040	0
234	20230908	170600	59273950	5040	5040	5040	5040	0
235	20230908	170500	59273950	5040	5040	5040	5040	0
236	20230908	170400	59273950	5040	5040	5040	5040	0
237	20230908	170300	59273950	5040	5040	5040	5040	0
238	20230908	170200	59273950	5040	5040	5040	5040	0
239	20230908	170100	59273950	5040	5040	5040	5040	0
240	20230908	170000	59273950	5040	5040	5040	5040	0
241	20230908	165900	59273950	5040	5040	5040	5040	0
242	20230908	165800	59273950	5040	5040	5040	5040	1353
243	20230908	165700	59273950	5040	5040	5040	5040	0
244	20230908	165600	59273950	5040	5040	5040	5040	0
245	20230908	165500	59273950	5040	5040	5040	5040	0
246	20230908	165400	59273950	5040	5040	5040	5040	0
247	20230908	165300	59273950	5040	5040	5040	5040	0
248	20230908	165200	59273950	5040	5040	5040	5040	0
249	20230908	165100	59273950	5040	5040	5040	5040	0
250	20230908	165000	59273950	5040	5040	5040	5040	0
251	20230908	164900	59273950	5040	5040	5040	5040	0
252	20230908	164800	59273950	5040	5040	5040	5040	0
253	20230908	164700	59273950	5040	5040	5040	5040	0
254	20230908	164600	59273950	5040	5040	5040	5040	0
255	20230908	164500	59273950	5040	5040	5040	5040	0
256	20230908	164400	59273950	5040	5040	5040	5040	0
257	20230908	164300	59273950	5040	5040	5040	5040	0
258	20230908	164200	59273950	5040	5040	5040	5040	0
259	20230908	164100	59273950	5040	5040	5040	5040	0
260	20230908	164000	59273950	5040	5040	5040	5040	0
261	20230908	163900	59273950	5040	5040	5040	5040	0
262	20230908	163800	59273950	5040	5040	5040	5040	0
263	20230908	163700	59273950	5040	5040	5040	5040	0
264	20230908	163600	59273950	5040	5040	5040	5040	0
265	20230908	163500	59273950	5040	5040	5040	5040	0
266	20230908	163400	59273950	5040	5040	5040	5040	0
267	20230908	163300	59273950	5040	5040	5040	5040	0
268	20230908	163200	59273950	5040	5040	5040	5040	0
269	20230908	163100	59273950	5040	5040	5040	5040	0
270	20230908	163000	59273950	5040	5040	5040	5040	0
271	20230908	162900	59273950	5040	5040	5040	5040	0
272	20230908	162800	59273950	5040	5040	5040	5040	1353
273	20230908	162700	59273950	5040	5040	5040	5040	0
274	20230908	162600	59273950	5040	5040	5040	5040	0
275	20230908	162500	59273950	5040	5040	5040	5040	0
276	20230908	162400	59273950	5040	5040	5040	5040	0
277	20230908	162300	59273950	5040	5040	5040	5040	0
278	20230908	162200	59273950	5040	5040	5040	5040	0
279	20230908	162100	59273950	5040	5040	5040	5040	0
280	20230908	162000	59273950	5040	5040	5040	5040	0
281	20230908	161900	59273950	5040	5040	5040	5040	0
282	20230908	161800	59273950	5040	5040	5040	5040	0
283	20230908	161700	59273950	5040	5040	5040	5040	0
284	20230908	161600	59273950	5040	5040	5040	5040	0
285	20230908	161500	59273950	5040	5040	5040	5040	0
286	20230908	161400	59273950	5040	5040	5040	5040	0
287	20230908	161300	59273950	5040	5040	5040	5040	0
288	20230908	161200	59273950	5040	5040	5040	5040	0
289	20230908	161100	59273950	5040	5040	5040	5040	0
290	20230908	161000	59273950	5040	5040	5040	5040	0
291	20230908	160900	59273950	5040	5040	5040	5040	0
292	20230908	160800	59273950	5040	5040	5040	5040	0
293	20230908	160700	59273950	5040	5040	5040	5040	0
294	20230908	160600	59273950	5040	5040	5040	5040	0
295	20230908	160500	59273950	5040	5040	5040	5040	0
296	20230908	160400	59273950	5040	5040	5040	5040	0
297	20230908	160300	59273950	5040	5040	5040	5040	0
298	20230908	160200	59273950	5040	5040	5040	5040	0
299	20230908	160100	59273950	5040	5040	5040	5040	0
300	20230908	160000	59273950	5040	5040	5040	5040	0
301	20230908	155900	59273950	5040	5040	5040	5040	0
302	20230908	155800	59273950	5040	5040	5040	5040	1353
303	20230908	155700	59273950	5040	5040	5040	5040	0
304	20230908	155600	59273950	5040	5040	5040	5040	0
305	20230908	155500	59273950	5040	5040	5040	5040	0
306	20230908	155400	59273950	5040	5040	5040	5040	0
307	20230908	155300	59273950	5040	5040	5040	5040	0
308	20230908	155200	59273950	5040	5040	5040	5040	0
309	20230908	155100	59273950	5040	5040	5040	5040	0
310	20230908	155000	59273950	5040	5040	5040	5040	0
311	20230908	154900	59273950	5040	5040	5040	5040	0
312	20230908	154800	59273950	5040	5040	5040	5040	0
313	20230908	154700	59273950	5040	5040	5040	5040	0
314	20230908	154600	59273950	5040	5040	5040	5040	0
315	20230908	154500	59273950	5040	5040	5040	5040	0
316	20230908	154400	59273950	5040	5040	5040	5040	0
317	20230908	154300	59273950	5040	5040	5040	5040	0
318	20230908	154200	59273950	5040	5040	5040	5040	0
319	20230908	154100	59273950	5040	5040	5040	5040	0
320	20230908	154000	59273950	5040	5040	5040	5040	0
321	20230908	153900	59273950	5040	5040	5040	5040	0
322	20230908	153800	59273950	5040	5040	5040	5040	0
323	20230908	153700	59273950	5040	5040	5040	5040	0
324	20230908	153600	59273950	5040	5040	5040	5040	0
325	20230908	153500	59273950	5040	5040	5040	5040	0
326	20230908	153400	59273950	5040	5040	5040	5040	0
327	20230908	153300	59273950	5040	5040	5040	5040	0
328	20230908	153200	59273950	5040	5040	5040	5040	0
329	20230908	153100	59273950	5040	5040	5040	5040	0
330	20230908	153000	59273950	5040	5040	5040	5040	1353
331	20230908	152900	52454830	5030	5030	5030	5030	0
332	20230908	152800	52454830	5030	5030	5030	5030	0
333	20230908	152700	52454830	5030	5030	5030	5030	0
334	20230908	152600	52454830	5030	5030	5030	5030	0
335	20230908	152500	52454830	5030	5030	5030	5030	0
336	20230908	152400	52454830	5030	5030	5030	5030	0
337	20230908	152300	52454830	5030	5030	5030	5030	0
338	20230908	152200	52454830	5030	5030	5030	5030	0
339	20230908	152100	52454830	5030	5030	5030	5030	0
340	20230908	152000	52454830	5030	5030	5030	5030	0
341	20230908	151900	52454830	5030	5030	5030	5030	0
342	20230908	151800	52454830	5030	5030	5030	5030	0
343	20230908	151700	52454830	5030	5030	5030	5030	67
344	20230908	151600	52117820	5030	5030	5030	5030	342
345	20230908	151500	50397560	5040	5040	5040	5040	30
346	20230908	151400	50246360	5030	5030	5030	5030	4
347	20230908	151300	50226240	5030	5030	5030	5030	0
348	20230908	151200	50226240	5030	5030	5030	5030	0
349	20230908	151100	50226240	5030	5040	5040	5030	58
350	20230908	151000	49934200	5030	5030	5030	5030	30
351	20230908	150900	49783300	5030	5030	5030	5030	1
352	20230908	150800	49778270	5040	5040	5040	5040	6
353	20230908	150700	49748030	5040	5040	5040	5040	0
354	20230908	150600	49748030	5040	5040	5040	5040	30
355	20230908	150500	49596830	5030	5030	5030	5030	3
356	20230908	150400	49581740	5040	5040	5040	5040	6
357	20230908	150300	49551500	5040	5040	5040	5040	1
358	20230908	150200	49546460	5040	5040	5040	5040	0
359	20230908	150100	49546460	5040	5040	5040	5040	229
360	20230908	150000	48392300	5040	5040	5040	5040	6
361	20230908	145900	48362060	5040	5040	5040	5040	3
362	20230908	145800	48346940	5040	5040	5040	5040	100
363	20230908	145700	47842940	5040	5040	5040	5040	0
364	20230908	145600	47842940	5040	5030	5040	5030	50
365	20230908	145500	47591140	5030	5030	5030	5030	0
366	20230908	145400	47591140	5030	5030	5030	5030	68
367	20230908	145300	47249100	5040	5040	5040	5040	0
368	20230908	145200	47249100	5040	5040	5040	5040	30
369	20230908	145100	47097900	5040	5040	5040	5040	0
370	20230908	145000	47097900	5040	5040	5040	5040	0
371	20230908	144900	47097900	5040	5040	5040	5040	0
372	20230908	144800	47097900	5040	5040	5040	5040	0
373	20230908	144700	47097900	5040	5040	5040	5040	30
374	20230908	144600	46946700	5040	5040	5040	5040	0
375	20230908	144500	46946700	5040	5040	5040	5040	0
376	20230908	144400	46946700	5040	5040	5040	5040	0
377	20230908	144300	46946700	5040	5040	5040	5040	21
378	20230908	144200	46840860	5040	5040	5040	5040	29
379	20230908	144100	46694700	5040	5040	5040	5040	2
380	20230908	144000	46684620	5040	5040	5040	5040	0
381	20230908	143900	46684620	5040	5040	5040	5040	0
382	20230908	143800	46684620	5040	5040	5040	5040	0
383	20230908	143700	46684620	5040	5040	5040	5040	30
384	20230908	143600	46533420	5040	5040	5040	5040	0
385	20230908	143500	46533420	5040	5040	5040	5040	0
386	20230908	143400	46533420	5040	5040	5040	5040	0
387	20230908	143300	46533420	5040	5040	5040	5040	30
388	20230908	143200	46382220	5040	5040	5040	5040	0
389	20230908	143100	46382220	5040	5040	5040	5040	0
390	20230908	143000	46382220	5040	5040	5040	5040	0
391	20230908	142900	46382220	5040	5040	5040	5040	0
392	20230908	142800	46382220	5040	5040	5040	5040	30
393	20230908	142700	46231020	5040	5040	5040	5040	0
394	20230908	142600	46231020	5040	5040	5040	5040	0
395	20230908	142500	46231020	5040	5040	5040	5040	0
396	20230908	142400	46231020	5040	5040	5040	5040	0
397	20230908	142300	46231020	5040	5040	5040	5040	29
398	20230908	142200	46084860	5040	5040	5040	5040	0
399	20230908	142100	46084860	5040	5040	5040	5040	0
400	20230908	142000	46084860	5040	5040	5040	5040	0
401	20230908	141900	46084860	5040	5040	5040	5040	0
402	20230908	141800	46084860	5040	5040	5040	5040	30
403	20230908	141700	45933660	5040	5040	5040	5040	0
404	20230908	141600	45933660	5040	5040	5040	5040	1
405	20230908	141500	45928620	5040	5040	5040	5040	1
406	20230908	141400	45923580	5040	5040	5040	5040	30
407	20230908	141300	45772380	5030	5030	5030	5030	10
408	20230908	141200	45722080	5040	5040	5040	5040	4
409	20230908	141100	45701920	5040	5040	5040	5040	0
410	20230908	141000	45701920	5040	5040	5040	5040	0
411	20230908	140900	45701920	5040	5040	5040	5040	30
412	20230908	140800	45550720	5040	5040	5040	5040	0
413	20230908	140700	45550720	5040	5040	5040	5040	0
414	20230908	140600	45550720	5040	5040	5040	5040	1
415	20230908	140500	45545680	5040	5040	5040	5040	0
416	20230908	140400	45545680	5040	5040	5040	5040	29
417	20230908	140300	45399520	5040	5040	5040	5040	2
418	20230908	140200	45389440	5040	5040	5040	5040	0
419	20230908	140100	45389440	5040	5040	5040	5040	0
420	20230908	140000	45389440	5040	5040	5040	5040	0
421	20230908	135900	45389440	5040	5030	5040	5030	52
422	20230908	135800	45127580	5030	5030	5030	5030	0
423	20230908	135700	45127580	5030	5030	5030	5030	0
424	20230908	135600	45127580	5030	5030	5030	5030	0
425	20230908	135500	45127580	5030	5040	5040	5030	52
426	20230908	135400	44865720	5040	5040	5040	5040	0
427	20230908	135300	44865720	5040	5040	5040	5040	1
428	20230908	135200	44860680	5030	5040	5040	5030	24
429	20230908	135100	44739940	5040	5040	5040	5040	0
430	20230908	135000	44739940	5040	5030	5040	5030	48
431	20230908	134900	44498200	5030	5030	5030	5030	245
432	20230908	134800	43265850	5040	5040	5040	5040	0
433	20230908	134700	43265850	5040	5040	5040	5040	0
434	20230908	134600	43265850	5040	5030	5040	5030	27
435	20230908	134500	43129990	5040	5040	5040	5040	29
436	20230908	134400	42983830	5030	5030	5030	5030	9
437	20230908	134300	42938560	5030	5030	5030	5030	22
438	20230908	134200	42827900	5040	5040	5040	5040	0
439	20230908	134100	42827900	5040	5040	5040	5040	0
440	20230908	134000	42827900	5040	5030	5040	5030	52
441	20230908	133900	42566040	5040	5040	5040	5040	0
442	20230908	133800	42566040	5040	5040	5040	5040	10
443	20230908	133700	42515640	5030	5030	5030	5030	22
444	20230908	133600	42404980	5040	5040	5040	5040	30
445	20230908	133500	42253780	5030	5030	5030	5030	6
446	20230908	133400	42223600	5030	5030	5030	5030	22
447	20230908	133300	42112940	5030	5030	5030	5030	0
448	20230908	133200	42112940	5030	5030	5030	5030	0
449	20230908	133100	42112940	5030	5040	5040	5030	53
450	20230908	133000	41846050	5040	5040	5040	5040	0
451	20230908	132900	41846050	5040	5040	5040	5040	10
452	20230908	132800	41795650	5030	5030	5030	5030	22
453	20230908	132700	41684990	5040	5040	5040	5040	0
454	20230908	132600	41684990	5040	5040	5040	5040	31
455	20230908	132500	41528750	5040	5030	5040	5030	27
456	20230908	132400	41392890	5040	5040	5040	5040	0
457	20230908	132300	41392890	5040	5040	5040	5040	2
458	20230908	132200	41382810	5030	5030	5030	5030	22
459	20230908	132100	41272150	5040	5040	5040	5040	30
460	20230908	132000	41120950	5030	5030	5030	5030	0
461	20230908	131900	41120950	5030	5030	5030	5030	22
462	20230908	131800	41010290	5040	5040	5040	5040	0
463	20230908	131700	41010290	5040	5040	5040	5040	30
464	20230908	131600	40859090	5030	5030	5030	5030	23
465	20230908	131500	40743400	5030	5030	5030	5030	0
466	20230908	131400	40743400	5030	5030	5030	5030	4
467	20230908	131300	40723280	5030	5030	5030	5030	23
468	20230908	131200	40607590	5020	5040	5040	5020	73
469	20230908	131100	40240340	5030	5030	5030	5030	0
470	20230908	131000	40240340	5030	5030	5030	5030	22
471	20230908	130900	40129680	5040	5040	5040	5040	0
472	20230908	130800	40129680	5040	5040	5040	5040	1
473	20230908	130700	40124640	5040	5030	5040	5030	54
474	20230908	130600	39852730	5030	5030	5030	5030	0
475	20230908	130500	39852730	5030	5030	5030	5030	0
476	20230908	130400	39852730	5030	5030	5030	5030	22
477	20230908	130300	39742070	5040	5040	5040	5040	0
478	20230908	130200	39742070	5040	5040	5040	5040	30
479	20230908	130100	39590870	5030	5030	5030	5030	22
480	20230908	130000	39480210	5030	5030	5030	5030	0
481	20230908	125900	39480210	5030	5030	5030	5030	0
482	20230908	125800	39480210	5030	5040	5040	5030	53
483	20230908	125700	39213320	5030	5030	5030	5030	0
484	20230908	125600	39213320	5030	5030	5030	5030	0
485	20230908	125500	39213320	5030	5030	5030	5030	22
486	20230908	125400	39102660	5040	5040	5040	5040	0
487	20230908	125300	39102660	5040	5040	5040	5040	34
488	20230908	125200	38931300	5030	5030	5030	5030	22
489	20230908	125100	38820640	5030	5030	5030	5030	0
490	20230908	125000	38820640	5030	5030	5030	5030	0
491	20230908	124900	38820640	5030	5030	5030	5030	26
492	20230908	124800	38689860	5040	5030	5040	5030	55
493	20230908	124700	38412920	5030	5030	5030	5030	35
494	20230908	124600	38236870	5030	5030	5030	5030	22
495	20230908	124500	38126210	5040	5040	5040	5040	0
496	20230908	124400	38126210	5040	5040	5040	5040	0
497	20230908	124300	38126210	5040	5030	5040	5030	89
498	20230908	124200	37678240	5030	5030	5030	5030	41
499	20230908	124100	37472010	5030	5030	5030	5030	26
500	20230908	124000	37341230	5030	5030	5030	5030	82
501	20230908	123900	36928770	5030	5030	5030	5020	355
502	20230908	123800	35143800	5040	5040	5040	5040	30
503	20230908	123700	34992600	5030	5030	5030	5030	22
504	20230908	123600	34881940	5030	5030	5030	5030	81
505	20230908	123500	34474510	5040	5040	5040	5040	0
506	20230908	123400	34474510	5040	5030	5040	5030	94
507	20230908	123300	34001390	5030	5030	5030	5030	80
508	20230908	123200	33598990	5030	5030	5030	5030	0
509	20230908	123100	33598990	5030	5030	5030	5030	41
510	20230908	123000	33392760	5040	5040	5040	5040	0
511	20230908	122900	33392760	5040	5040	5040	5040	29
512	20230908	122800	33246600	5030	5030	5030	5030	77
513	20230908	122700	32859290	5030	5030	5030	5030	30
514	20230908	122600	32708390	5030	5030	5030	5030	30
515	20230908	122500	32557490	5030	5030	5030	5030	22
516	20230908	122400	32446830	5040	5040	5040	5040	30
517	20230908	122300	32295630	5030	5030	5030	5030	0
518	20230908	122200	32295630	5030	5030	5030	5030	23
519	20230908	122100	32179940	5040	5040	5040	5040	0
520	20230908	122000	32179940	5040	5040	5040	5040	0
521	20230908	121900	32179940	5040	5030	5040	5030	52
522	20230908	121800	31918080	5030	5030	5030	5030	0
523	20230908	121700	31918080	5030	5030	5030	5030	0
524	20230908	121600	31918080	5030	5030	5030	5030	42
525	20230908	121500	31706820	5040	5040	5040	5040	30
526	20230908	121400	31555620	5030	5030	5030	5030	87
527	20230908	121300	31118010	5030	5020	5030	5020	254
528	20230908	121200	29840610	5030	5030	5030	5030	0
529	20230908	121100	29840610	5030	5030	5030	5030	0
530	20230908	121000	29840610	5030	5020	5030	5020	51
531	20230908	120900	29584300	5020	5020	5020	5020	1
532	20230908	120800	29579280	5020	5020	5020	5020	0
533	20230908	120700	29579280	5020	5020	5020	5020	22
534	20230908	120600	29468840	5030	5030	5030	5030	0
535	20230908	120500	29468840	5030	5030	5030	5030	30
536	20230908	120400	29317940	5030	5020	5030	5020	105
537	20230908	120300	28790020	5020	5020	5020	5020	0
538	20230908	120200	28790020	5020	5020	5020	5020	0
539	20230908	120100	28790020	5020	5020	5020	5020	22
540	20230908	120000	28679580	5030	5030	5030	5030	31
541	20230908	115900	28523650	5020	5020	5020	5020	0
542	20230908	115800	28523650	5020	5020	5020	5020	0
543	20230908	115700	28523650	5020	5020	5020	5020	26
544	20230908	115600	28393130	5030	5030	5030	5030	30
545	20230908	115500	28242230	5020	5020	5020	5020	0
546	20230908	115400	28242230	5020	5020	5020	5020	22
547	20230908	115300	28131790	5020	5020	5020	5020	0
548	20230908	115200	28131790	5020	5020	5020	5020	0
549	20230908	115100	28131790	5020	5030	5030	5020	51
550	20230908	115000	27875480	5020	5020	5020	5020	0
551	20230908	114900	27875480	5020	5020	5020	5020	0
552	20230908	114800	27875480	5020	5020	5020	5020	23
553	20230908	114700	27760020	5030	5030	5030	5030	0
554	20230908	114600	27760020	5030	5030	5030	5030	30
555	20230908	114500	27609120	5020	5020	5020	5020	22
556	20230908	114400	27498680	5020	5020	5020	5020	0
557	20230908	114300	27498680	5020	5020	5020	5020	0
558	20230908	114200	27498680	5020	5020	5020	5020	31
559	20230908	114100	27343060	5030	5030	5030	5030	30
560	20230908	114000	27192160	5020	5020	5020	5020	0
561	20230908	113900	27192160	5020	5020	5020	5020	22
562	20230908	113800	27081720	5030	5030	5030	5030	0
563	20230908	113700	27081720	5030	5030	5030	5030	30
564	20230908	113600	26930820	5020	5020	5020	5020	22
565	20230908	113500	26820380	5020	5020	5020	5020	6
566	20230908	113400	26790260	5020	5020	5020	5020	0
567	20230908	113300	26790260	5020	5030	5030	5020	41
568	20230908	113200	26584250	5030	5030	5030	5030	29
569	20230908	113100	26438380	5030	5030	5030	5030	1
570	20230908	113000	26433350	5020	5020	5020	5020	23
571	20230908	112900	26317890	5020	5020	5020	5020	0
572	20230908	112800	26317890	5020	5020	5020	5020	0
573	20230908	112700	26317890	5020	5030	5030	5020	52
574	20230908	112600	26056550	5020	5020	5020	5020	0
575	20230908	112500	26056550	5020	5020	5020	5020	0
576	20230908	112400	26056550	5020	5020	5020	5020	22
577	20230908	112300	25946110	5030	5030	5030	5030	0
578	20230908	112200	25946110	5030	5030	5030	5030	33
579	20230908	112100	25780120	5020	5020	5020	5020	22
580	20230908	112000	25669680	5020	5020	5020	5020	0
581	20230908	111900	25669680	5020	5020	5020	5020	0
582	20230908	111800	25669680	5020	5030	5030	5020	52
583	20230908	111700	25408340	5020	5020	5020	5020	0
584	20230908	111600	25408340	5020	5020	5020	5020	0
585	20230908	111500	25408340	5020	5030	5030	5020	23
586	20230908	111400	25292870	5030	5030	5030	5030	0
587	20230908	111300	25292870	5030	5030	5030	5030	29
588	20230908	111200	25147000	5020	5020	5020	5020	23
589	20230908	111100	25031540	5020	5020	5020	5020	0
590	20230908	111000	25031540	5020	5020	5020	5020	57
591	20230908	110900	24745400	5020	5020	5020	5020	22
592	20230908	110800	24634960	5030	5030	5030	5030	30
593	20230908	110700	24484060	5020	5020	5020	5020	7
594	20230908	110600	24448920	5020	5020	5020	5020	22
595	20230908	110500	24338480	5030	5030	5030	5030	0
596	20230908	110400	24338480	5030	5030	5030	5030	1
597	20230908	110300	24333450	5030	5020	5030	5020	52
598	20230908	110200	24072110	5020	5020	5020	5020	0
599	20230908	110100	24072110	5020	5020	5020	5020	0
600	20230908	110000	24072110	5020	5020	5020	5020	74
601	20230908	105900	23700630	5020	5020	5020	5020	152
602	20230908	105800	22937590	5010	5010	5010	5010	0
603	20230908	105700	22937590	5010	5010	5010	5010	23
604	20230908	105600	22822360	5020	5020	5020	5020	1
605	20230908	105500	22817340	5020	5020	5020	5020	1
606	20230908	105400	22812320	5010	5020	5020	5010	124
607	20230908	105300	22190460	5010	5010	5010	5010	0
608	20230908	105200	22190460	5010	5010	5010	5010	0
609	20230908	105100	22190460	5010	5010	5010	5010	22
610	20230908	105000	22080240	5010	5010	5010	5010	955
611	20230908	104900	17295690	5010	5020	5020	5010	89
612	20230908	104800	16848930	5020	5020	5020	5020	22
613	20230908	104700	16738490	5020	5020	5020	5020	0
614	20230908	104600	16738490	5020	5020	5020	5020	0
615	20230908	104500	16738490	5020	5020	5020	5020	22
616	20230908	104400	16628050	5020	5020	5020	5020	100
617	20230908	104300	16126050	5020	5020	5020	5020	100
618	20230908	104200	15624050	5020	5020	5020	5020	22
619	20230908	104100	15513610	5030	5030	5030	5030	0
620	20230908	104000	15513610	5030	5030	5030	5030	30
621	20230908	103900	15362710	5020	5020	5020	5020	23
622	20230908	103800	15247250	5020	5020	5020	5020	0
623	20230908	103700	15247250	5020	5020	5020	5020	0
624	20230908	103600	15247250	5020	5020	5020	5020	22
625	20230908	103500	15136810	5030	5030	5030	5030	29
626	20230908	103400	14990940	5020	5020	5020	5020	2
627	20230908	103300	14980900	5020	5020	5020	5020	22
628	20230908	103200	14870460	5030	5030	5030	5030	0
629	20230908	103100	14870460	5030	5030	5030	5030	0
630	20230908	103000	14870460	5030	5020	5030	5020	52
631	20230908	102900	14609120	5020	5020	5020	5020	0
632	20230908	102800	14609120	5020	5020	5020	5020	0
633	20230908	102700	14609120	5020	5020	5020	5020	22
634	20230908	102600	14498680	5020	5020	5020	5020	0
635	20230908	102500	14498680	5020	5020	5020	5020	69
636	20230908	102400	14152300	5010	5010	5010	5010	24
637	20230908	102300	14032060	5010	5010	5010	5010	0
638	20230908	102200	14032060	5010	5010	5010	5010	0
639	20230908	102100	14032060	5010	5020	5020	5010	58
640	20230908	102000	13741130	5010	5010	5010	5010	0
641	20230908	101900	13741130	5010	5010	5010	5010	0
642	20230908	101800	13741130	5010	5020	5020	5010	32
643	20230908	101700	13580710	5020	5020	5020	5020	0
644	20230908	101600	13580710	5020	5020	5020	5020	79
645	20230908	101500	13184130	5020	5020	5020	5020	88
646	20230908	101400	12742370	5020	5020	5020	5020	0
647	20230908	101300	12742370	5020	5020	5020	5020	0
648	20230908	101200	12742370	5020	5020	5020	5020	22
649	20230908	101100	12631930	5030	5030	5030	5030	30
650	20230908	101000	12481030	5020	5020	5020	5020	90
651	20230908	100900	12029230	5020	5020	5020	5020	22
652	20230908	100800	11918790	5020	5020	5020	5020	26
653	20230908	100700	11788270	5020	5020	5020	5020	82
654	20230908	100600	11376630	5020	5010	5030	5010	435
655	20230908	100500	9196150	5020	5020	5020	5020	388
656	20230908	100400	7248390	5020	5020	5020	5020	0
657	20230908	100300	7248390	5020	5020	5020	5020	22
658	20230908	100200	7137950	5030	5030	5030	5030	30
659	20230908	100100	6987050	5020	5020	5020	5020	4
660	20230908	100000	6966970	5020	5020	5020	5020	22
661	20230908	095900	6856530	5030	5030	5030	5030	0
662	20230908	095800	6856530	5030	5030	5030	5030	0
663	20230908	095700	6856530	5030	5030	5030	5020	52
664	20230908	095600	6595190	5030	5030	5030	5030	5
665	20230908	095500	6570040	5020	5020	5020	5020	0
666	20230908	095400	6570040	5020	5020	5020	5020	22
667	20230908	095300	6459600	5030	5030	5030	5030	0
668	20230908	095200	6459600	5030	5030	5030	5030	30
669	20230908	095100	6308700	5030	5020	5030	5020	29
670	20230908	095000	6163050	5020	5020	5020	5020	0
671	20230908	094900	6163050	5020	5020	5020	5020	0
672	20230908	094800	6163050	5020	5020	5020	5020	23
673	20230908	094700	6047590	5030	5030	5030	5030	30
674	20230908	094600	5896690	5020	5020	5020	5020	0
675	20230908	094500	5896690	5020	5020	5020	5020	25
676	20230908	094400	5771190	5020	5020	5020	5020	1
677	20230908	094300	5766170	5030	5030	5030	5030	0
678	20230908	094200	5766170	5030	5020	5030	5020	52
679	20230908	094100	5504830	5020	5020	5020	5020	0
680	20230908	094000	5504830	5020	5020	5020	5020	4
681	20230908	093900	5484750	5020	5020	5020	5020	22
682	20230908	093800	5374310	5030	5030	5030	5030	30
683	20230908	093700	5223410	5030	5030	5030	5030	3
684	20230908	093600	5208320	5030	5020	5030	5020	30
685	20230908	093500	5057640	5030	5030	5030	5020	8
686	20230908	093400	5017410	5030	5030	5030	5030	0
687	20230908	093300	5017410	5030	5020	5030	5020	55
688	20230908	093200	4740990	5030	5030	5030	5030	20
689	20230908	093100	4640390	5030	5030	5030	5030	6
690	20230908	093000	4610210	5020	5030	5030	5020	42
691	20230908	092900	4399170	5030	5030	5030	5030	0
692	20230908	092800	4399170	5030	5030	5030	5030	30
693	20230908	092700	4248270	5020	5020	5020	5020	22
694	20230908	092600	4137830	5010	5010	5010	5010	0
695	20230908	092500	4137830	5010	5010	5010	5010	0
696	20230908	092400	4137830	5010	5020	5020	5010	122
697	20230908	092300	3525560	5030	5030	5030	5030	30
698	20230908	092200	3374660	5020	5020	5020	5020	0
699	20230908	092100	3374660	5020	5020	5020	5020	22
700	20230908	092000	3264220	5020	5020	5020	5020	0
701	20230908	091900	3264220	5020	5030	5030	5020	79
702	20230908	091800	2867150	5020	5030	5030	5020	25
703	20230908	091700	2741620	5030	5030	5030	5030	1
704	20230908	091600	2736590	5020	5020	5020	5020	0
705	20230908	091500	2736590	5020	5020	5020	5020	23
706	20230908	091400	2621130	5020	5020	5020	5020	1
707	20230908	091300	2616110	5020	5020	5020	5020	31
708	20230908	091200	2460490	5020	5020	5020	5020	0
709	20230908	091100	2460490	5020	5020	5020	5020	0
710	20230908	091000	2460490	5020	5020	5020	5020	28
711	20230908	090900	2319930	5020	5020	5020	5020	32
712	20230908	090800	2159290	5020	5020	5020	5020	0
713	20230908	090700	2159290	5020	5020	5020	5020	92
714	20230908	090600	1697450	5020	5020	5020	5020	242
715	20230908	090500	482610	5020	5020	5020	5020	30
716	20230908	090400	332010	5020	5020	5020	5020	21
717	20230908	090300	226590	5020	5020	5020	5020	10
718	20230908	090200	176390	5030	5030	5030	5030	0
719	20230908	090100	176390	5030	5030	5030	5030	0
720	20230908	090000	176390	5030	5040	5040	5030	35