KissMeData/372910/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205000	200180905	4990	4990	4990	4990	1139
3	20230906	204900	200180905	4990	4990	4990	4990	0
4	20230906	204800	200180905	4990	4990	4990	4990	0
5	20230906	204700	200180905	4990	4990	4990	4990	0
6	20230906	204600	200180905	4990	4990	4990	4990	0
7	20230906	204500	200180905	4990	4990	4990	4990	0
8	20230906	204400	200180905	4990	4990	4990	4990	0
9	20230906	204300	200180905	4990	4990	4990	4990	0
10	20230906	204200	200180905	4990	4990	4990	4990	0
11	20230906	204100	200180905	4990	4990	4990	4990	0
12	20230906	204000	200180905	4990	4990	4990	4990	0
13	20230906	203900	200180905	4990	4990	4990	4990	0
14	20230906	203800	200180905	4990	4990	4990	4990	0
15	20230906	203700	200180905	4990	4990	4990	4990	0
16	20230906	203600	200180905	4990	4990	4990	4990	0
17	20230906	203500	200180905	4990	4990	4990	4990	0
18	20230906	203400	200180905	4990	4990	4990	4990	0
19	20230906	203300	200180905	4990	4990	4990	4990	0
20	20230906	203200	200180905	4990	4990	4990	4990	0
21	20230906	203100	200180905	4990	4990	4990	4990	0
22	20230906	203000	200180905	4990	4990	4990	4990	0
23	20230906	202900	200180905	4990	4990	4990	4990	0
24	20230906	202800	200180905	4990	4990	4990	4990	0
25	20230906	202700	200180905	4990	4990	4990	4990	0
26	20230906	202600	200180905	4990	4990	4990	4990	0
27	20230906	202500	200180905	4990	4990	4990	4990	0
28	20230906	202400	200180905	4990	4990	4990	4990	0
29	20230906	202300	200180905	4990	4990	4990	4990	0
30	20230906	202200	200180905	4990	4990	4990	4990	0
31	20230906	202100	200180905	4990	4990	4990	4990	0
32	20230906	202000	200180905	4990	4990	4990	4990	1139
33	20230906	201900	200180905	4990	4990	4990	4990	0
34	20230906	201800	200180905	4990	4990	4990	4990	0
35	20230906	201700	200180905	4990	4990	4990	4990	0
36	20230906	201600	200180905	4990	4990	4990	4990	0
37	20230906	201500	200180905	4990	4990	4990	4990	0
38	20230906	201400	200180905	4990	4990	4990	4990	0
39	20230906	201300	200180905	4990	4990	4990	4990	0
40	20230906	201200	200180905	4990	4990	4990	4990	0
41	20230906	201100	200180905	4990	4990	4990	4990	0
42	20230906	201000	200180905	4990	4990	4990	4990	0
43	20230906	200900	200180905	4990	4990	4990	4990	0
44	20230906	200800	200180905	4990	4990	4990	4990	0
45	20230906	200700	200180905	4990	4990	4990	4990	0
46	20230906	200600	200180905	4990	4990	4990	4990	0
47	20230906	200500	200180905	4990	4990	4990	4990	0
48	20230906	200400	200180905	4990	4990	4990	4990	0
49	20230906	200300	200180905	4990	4990	4990	4990	0
50	20230906	200200	200180905	4990	4990	4990	4990	0
51	20230906	200100	200180905	4990	4990	4990	4990	0
52	20230906	200000	200180905	4990	4990	4990	4990	0
53	20230906	195900	200180905	4990	4990	4990	4990	0
54	20230906	195800	200180905	4990	4990	4990	4990	0
55	20230906	195700	200180905	4990	4990	4990	4990	0
56	20230906	195600	200180905	4990	4990	4990	4990	0
57	20230906	195500	200180905	4990	4990	4990	4990	0
58	20230906	195400	200180905	4990	4990	4990	4990	0
59	20230906	195300	200180905	4990	4990	4990	4990	0
60	20230906	195200	200180905	4990	4990	4990	4990	0
61	20230906	195100	200180905	4990	4990	4990	4990	0
62	20230906	195000	200180905	4990	4990	4990	4990	1139
63	20230906	194900	200180905	4990	4990	4990	4990	0
64	20230906	194800	200180905	4990	4990	4990	4990	0
65	20230906	194700	200180905	4990	4990	4990	4990	0
66	20230906	194600	200180905	4990	4990	4990	4990	0
67	20230906	194500	200180905	4990	4990	4990	4990	0
68	20230906	194400	200180905	4990	4990	4990	4990	0
69	20230906	194300	200180905	4990	4990	4990	4990	0
70	20230906	194200	200180905	4990	4990	4990	4990	0
71	20230906	194100	200180905	4990	4990	4990	4990	0
72	20230906	194000	200180905	4990	4990	4990	4990	0
73	20230906	193900	200180905	4990	4990	4990	4990	0
74	20230906	193800	200180905	4990	4990	4990	4990	0
75	20230906	193700	200180905	4990	4990	4990	4990	0
76	20230906	193600	200180905	4990	4990	4990	4990	0
77	20230906	193500	200180905	4990	4990	4990	4990	0
78	20230906	193400	200180905	4990	4990	4990	4990	0
79	20230906	193300	200180905	4990	4990	4990	4990	0
80	20230906	193200	200180905	4990	4990	4990	4990	0
81	20230906	193100	200180905	4990	4990	4990	4990	0
82	20230906	193000	200180905	4990	4990	4990	4990	0
83	20230906	192900	200180905	4990	4990	4990	4990	0
84	20230906	192800	200180905	4990	4990	4990	4990	0
85	20230906	192700	200180905	4990	4990	4990	4990	0
86	20230906	192600	200180905	4990	4990	4990	4990	0
87	20230906	192500	200180905	4990	4990	4990	4990	0
88	20230906	192400	200180905	4990	4990	4990	4990	0
89	20230906	192300	200180905	4990	4990	4990	4990	0
90	20230906	192200	200180905	4990	4990	4990	4990	0
91	20230906	192100	200180905	4990	4990	4990	4990	0
92	20230906	192000	200180905	4990	4990	4990	4990	1139
93	20230906	191900	200180905	4990	4990	4990	4990	0
94	20230906	191800	200180905	4990	4990	4990	4990	0
95	20230906	191700	200180905	4990	4990	4990	4990	0
96	20230906	191600	200180905	4990	4990	4990	4990	0
97	20230906	191500	200180905	4990	4990	4990	4990	0
98	20230906	191400	200180905	4990	4990	4990	4990	0
99	20230906	191300	200180905	4990	4990	4990	4990	0
100	20230906	191200	200180905	4990	4990	4990	4990	0
101	20230906	191100	200180905	4990	4990	4990	4990	0
102	20230906	191000	200180905	4990	4990	4990	4990	0
103	20230906	190900	200180905	4990	4990	4990	4990	0
104	20230906	190800	200180905	4990	4990	4990	4990	0
105	20230906	190700	200180905	4990	4990	4990	4990	0
106	20230906	190600	200180905	4990	4990	4990	4990	0
107	20230906	190500	200180905	4990	4990	4990	4990	0
108	20230906	190400	200180905	4990	4990	4990	4990	0
109	20230906	190300	200180905	4990	4990	4990	4990	0
110	20230906	190200	200180905	4990	4990	4990	4990	0
111	20230906	190100	200180905	4990	4990	4990	4990	0
112	20230906	190000	200180905	4990	4990	4990	4990	0
113	20230906	185900	200180905	4990	4990	4990	4990	0
114	20230906	185800	200180905	4990	4990	4990	4990	0
115	20230906	185700	200180905	4990	4990	4990	4990	0
116	20230906	185600	200180905	4990	4990	4990	4990	0
117	20230906	185500	200180905	4990	4990	4990	4990	0
118	20230906	185400	200180905	4990	4990	4990	4990	0
119	20230906	185300	200180905	4990	4990	4990	4990	0
120	20230906	185200	200180905	4990	4990	4990	4990	0
121	20230906	185100	200180905	4990	4990	4990	4990	0
122	20230906	185000	200180905	4990	4990	4990	4990	1139
123	20230906	184900	200180905	4990	4990	4990	4990	0
124	20230906	184800	200180905	4990	4990	4990	4990	0
125	20230906	184700	200180905	4990	4990	4990	4990	0
126	20230906	184600	200180905	4990	4990	4990	4990	0
127	20230906	184500	200180905	4990	4990	4990	4990	0
128	20230906	184400	200180905	4990	4990	4990	4990	0
129	20230906	184300	200180905	4990	4990	4990	4990	0
130	20230906	184200	200180905	4990	4990	4990	4990	0
131	20230906	184100	200180905	4990	4990	4990	4990	0
132	20230906	184000	200180905	4990	4990	4990	4990	0
133	20230906	183900	200180905	4990	4990	4990	4990	0
134	20230906	183800	200180905	4990	4990	4990	4990	0
135	20230906	183700	200180905	4990	4990	4990	4990	0
136	20230906	183600	200180905	4990	4990	4990	4990	0
137	20230906	183500	200180905	4990	4990	4990	4990	0
138	20230906	183400	200180905	4990	4990	4990	4990	0
139	20230906	183300	200180905	4990	4990	4990	4990	0
140	20230906	183200	200180905	4990	4990	4990	4990	0
141	20230906	183100	200180905	4990	4990	4990	4990	0
142	20230906	183000	200180905	4990	4990	4990	4990	0
143	20230906	182900	200180905	4990	4990	4990	4990	0
144	20230906	182800	200180905	4990	4990	4990	4990	0
145	20230906	182700	200180905	4990	4990	4990	4990	0
146	20230906	182600	200180905	4990	4990	4990	4990	0
147	20230906	182500	200180905	4990	4990	4990	4990	0
148	20230906	182400	200180905	4990	4990	4990	4990	0
149	20230906	182300	200180905	4990	4990	4990	4990	0
150	20230906	182200	200180905	4990	4990	4990	4990	0
151	20230906	182100	200180905	4990	4990	4990	4990	0
152	20230906	182000	200180905	4990	4990	4990	4990	1139
153	20230906	181900	200180905	4990	4990	4990	4990	0
154	20230906	181800	200180905	4990	4990	4990	4990	0
155	20230906	181700	200180905	4990	4990	4990	4990	0
156	20230906	181600	200180905	4990	4990	4990	4990	0
157	20230906	181500	200180905	4990	4990	4990	4990	0
158	20230906	181400	200180905	4990	4990	4990	4990	0
159	20230906	181300	200180905	4990	4990	4990	4990	0
160	20230906	181200	200180905	4990	4990	4990	4990	0
161	20230906	181100	200180905	4990	4990	4990	4990	0
162	20230906	181000	200180905	4990	4990	4990	4990	0
163	20230906	180900	200180905	4990	4990	4990	4990	0
164	20230906	180800	200180905	4990	4990	4990	4990	0
165	20230906	180700	200180905	4990	4990	4990	4990	0
166	20230906	180600	200180905	4990	4990	4990	4990	0
167	20230906	180500	200180905	4990	4990	4990	4990	0
168	20230906	180400	200180905	4990	4990	4990	4990	0
169	20230906	180300	200180905	4990	4990	4990	4990	0
170	20230906	180200	200180905	4990	4990	4990	4990	0
171	20230906	180100	200180905	4990	4990	4990	4990	0
172	20230906	180000	200180905	4990	4990	4990	4990	0
173	20230906	175900	200180905	4990	4990	4990	4990	0
174	20230906	175800	200180905	4990	4990	4990	4990	0
175	20230906	175700	200180905	4990	4990	4990	4990	0
176	20230906	175600	200180905	4990	4990	4990	4990	0
177	20230906	175500	200180905	4990	4990	4990	4990	0
178	20230906	175400	200180905	4990	4990	4990	4990	0
179	20230906	175300	200180905	4990	4990	4990	4990	0
180	20230906	175200	200180905	4990	4990	4990	4990	0
181	20230906	175100	200180905	4990	4990	4990	4990	0
182	20230906	175000	200180905	4990	4990	4990	4990	1139
183	20230906	174900	200180905	4990	4990	4990	4990	0
184	20230906	174800	200180905	4990	4990	4990	4990	0
185	20230906	174700	200180905	4990	4990	4990	4990	0
186	20230906	174600	200180905	4990	4990	4990	4990	0
187	20230906	174500	200180905	4990	4990	4990	4990	0
188	20230906	174400	200180905	4990	4990	4990	4990	0
189	20230906	174300	200180905	4990	4990	4990	4990	0
190	20230906	174200	200180905	4990	4990	4990	4990	0
191	20230906	174100	200180905	4990	4990	4990	4990	0
192	20230906	174000	200180905	4990	4990	4990	4990	0
193	20230906	173900	200180905	4990	4990	4990	4990	0
194	20230906	173800	200180905	4990	4990	4990	4990	0
195	20230906	173700	200180905	4990	4990	4990	4990	0
196	20230906	173600	200180905	4990	4990	4990	4990	0
197	20230906	173500	200180905	4990	4990	4990	4990	0
198	20230906	173400	200180905	4990	4990	4990	4990	0
199	20230906	173300	200180905	4990	4990	4990	4990	0
200	20230906	173200	200180905	4990	4990	4990	4990	0
201	20230906	173100	200180905	4990	4990	4990	4990	0
202	20230906	173000	200180905	4990	4990	4990	4990	0
203	20230906	172900	200180905	4990	4990	4990	4990	0
204	20230906	172800	200180905	4990	4990	4990	4990	0
205	20230906	172700	200180905	4990	4990	4990	4990	0
206	20230906	172600	200180905	4990	4990	4990	4990	0
207	20230906	172500	200180905	4990	4990	4990	4990	0
208	20230906	172400	200180905	4990	4990	4990	4990	0
209	20230906	172300	200180905	4990	4990	4990	4990	0
210	20230906	172200	200180905	4990	4990	4990	4990	0
211	20230906	172100	200180905	4990	4990	4990	4990	0
212	20230906	172000	200180905	4990	4990	4990	4990	1139
213	20230906	171900	200180905	4990	4990	4990	4990	0
214	20230906	171800	200180905	4990	4990	4990	4990	0
215	20230906	171700	200180905	4990	4990	4990	4990	0
216	20230906	171600	200180905	4990	4990	4990	4990	0
217	20230906	171500	200180905	4990	4990	4990	4990	0
218	20230906	171400	200180905	4990	4990	4990	4990	0
219	20230906	171300	200180905	4990	4990	4990	4990	0
220	20230906	171200	200180905	4990	4990	4990	4990	0
221	20230906	171100	200180905	4990	4990	4990	4990	0
222	20230906	171000	200180905	4990	4990	4990	4990	0
223	20230906	170900	200180905	4990	4990	4990	4990	0
224	20230906	170800	200180905	4990	4990	4990	4990	0
225	20230906	170700	200180905	4990	4990	4990	4990	0
226	20230906	170600	200180905	4990	4990	4990	4990	0
227	20230906	170500	200180905	4990	4990	4990	4990	0
228	20230906	170400	200180905	4990	4990	4990	4990	0
229	20230906	170300	200180905	4990	4990	4990	4990	0
230	20230906	170200	200180905	4990	4990	4990	4990	0
231	20230906	170100	200180905	4990	4990	4990	4990	0
232	20230906	170000	200180905	4990	4990	4990	4990	0
233	20230906	165900	200180905	4990	4990	4990	4990	0
234	20230906	165800	200180905	4990	4990	4990	4990	0
235	20230906	165700	200180905	4990	4990	4990	4990	0
236	20230906	165600	200180905	4990	4990	4990	4990	0
237	20230906	165500	200180905	4990	4990	4990	4990	0
238	20230906	165400	200180905	4990	4990	4990	4990	0
239	20230906	165300	200180905	4990	4990	4990	4990	0
240	20230906	165200	200180905	4990	4990	4990	4990	0
241	20230906	165100	200180905	4990	4990	4990	4990	0
242	20230906	165000	200180905	4990	4990	4990	4990	1139
243	20230906	164900	200180905	4990	4990	4990	4990	0
244	20230906	164800	200180905	4990	4990	4990	4990	0
245	20230906	164700	200180905	4990	4990	4990	4990	0
246	20230906	164600	200180905	4990	4990	4990	4990	0
247	20230906	164500	200180905	4990	4990	4990	4990	0
248	20230906	164400	200180905	4990	4990	4990	4990	0
249	20230906	164300	200180905	4990	4990	4990	4990	0
250	20230906	164200	200180905	4990	4990	4990	4990	0
251	20230906	164100	200180905	4990	4990	4990	4990	0
252	20230906	164000	200180905	4990	4990	4990	4990	0
253	20230906	163900	200180905	4990	4990	4990	4990	0
254	20230906	163800	200180905	4990	4990	4990	4990	0
255	20230906	163700	200180905	4990	4990	4990	4990	0
256	20230906	163600	200180905	4990	4990	4990	4990	0
257	20230906	163500	200180905	4990	4990	4990	4990	0
258	20230906	163400	200180905	4990	4990	4990	4990	0
259	20230906	163300	200180905	4990	4990	4990	4990	0
260	20230906	163200	200180905	4990	4990	4990	4990	0
261	20230906	163100	200180905	4990	4990	4990	4990	0
262	20230906	163000	200180905	4990	4990	4990	4990	0
263	20230906	162900	200180905	4990	4990	4990	4990	0
264	20230906	162800	200180905	4990	4990	4990	4990	0
265	20230906	162700	200180905	4990	4990	4990	4990	0
266	20230906	162600	200180905	4990	4990	4990	4990	0
267	20230906	162500	200180905	4990	4990	4990	4990	0
268	20230906	162400	200180905	4990	4990	4990	4990	0
269	20230906	162300	200180905	4990	4990	4990	4990	0
270	20230906	162200	200180905	4990	4990	4990	4990	0
271	20230906	162100	200180905	4990	4990	4990	4990	0
272	20230906	162000	200180905	4990	4990	4990	4990	1139
273	20230906	161900	200180905	4990	4990	4990	4990	0
274	20230906	161800	200180905	4990	4990	4990	4990	0
275	20230906	161700	200180905	4990	4990	4990	4990	0
276	20230906	161600	200180905	4990	4990	4990	4990	0
277	20230906	161500	200180905	4990	4990	4990	4990	0
278	20230906	161400	200180905	4990	4990	4990	4990	0
279	20230906	161300	200180905	4990	4990	4990	4990	0
280	20230906	161200	200180905	4990	4990	4990	4990	0
281	20230906	161100	200180905	4990	4990	4990	4990	0
282	20230906	161000	200180905	4990	4990	4990	4990	0
283	20230906	160900	200180905	4990	4990	4990	4990	0
284	20230906	160800	200180905	4990	4990	4990	4990	0
285	20230906	160700	200180905	4990	4990	4990	4990	0
286	20230906	160600	200180905	4990	4990	4990	4990	0
287	20230906	160500	200180905	4990	4990	4990	4990	0
288	20230906	160400	200180905	4990	4990	4990	4990	0
289	20230906	160300	200180905	4990	4990	4990	4990	0
290	20230906	160200	200180905	4990	4990	4990	4990	0
291	20230906	160100	200180905	4990	4990	4990	4990	0
292	20230906	160000	200180905	4990	4990	4990	4990	0
293	20230906	155900	200180905	4990	4990	4990	4990	0
294	20230906	155800	200180905	4990	4990	4990	4990	0
295	20230906	155700	200180905	4990	4990	4990	4990	0
296	20230906	155600	200180905	4990	4990	4990	4990	0
297	20230906	155500	200180905	4990	4990	4990	4990	0
298	20230906	155400	200180905	4990	4990	4990	4990	0
299	20230906	155300	200180905	4990	4990	4990	4990	0
300	20230906	155200	200180905	4990	4990	4990	4990	0
301	20230906	155100	200180905	4990	4990	4990	4990	0
302	20230906	155000	200180905	4990	4990	4990	4990	1139
303	20230906	154900	200180905	4990	4990	4990	4990	0
304	20230906	154800	200180905	4990	4990	4990	4990	0
305	20230906	154700	200180905	4990	4990	4990	4990	0
306	20230906	154600	200180905	4990	4990	4990	4990	0
307	20230906	154500	200180905	4990	4990	4990	4990	0
308	20230906	154400	200180905	4990	4990	4990	4990	0
309	20230906	154300	200180905	4990	4990	4990	4990	0
310	20230906	154200	200180905	4990	4990	4990	4990	0
311	20230906	154100	200180905	4990	4990	4990	4990	0
312	20230906	154000	200180905	4990	4990	4990	4990	0
313	20230906	153900	200180905	4990	4990	4990	4990	0
314	20230906	153800	200180905	4990	4990	4990	4990	0
315	20230906	153700	200180905	4990	4990	4990	4990	0
316	20230906	153600	200180905	4990	4990	4990	4990	0
317	20230906	153500	200180905	4990	4990	4990	4990	0
318	20230906	153400	200180905	4990	4990	4990	4990	0
319	20230906	153300	200180905	4990	4990	4990	4990	0
320	20230906	153200	200180905	4990	4990	4990	4990	0
321	20230906	153100	200180905	4990	4990	4990	4990	0
322	20230906	153000	200180905	4990	4990	4990	4990	1139
323	20230906	152900	194497295	5020	5020	5020	5020	0
324	20230906	152800	194497295	5020	5020	5020	5020	0
325	20230906	152700	194497295	5020	5020	5020	5020	0
326	20230906	152600	194497295	5020	5020	5020	5020	0
327	20230906	152500	194497295	5020	5020	5020	5020	0
328	20230906	152400	194497295	5020	5020	5020	5020	0
329	20230906	152300	194497295	5020	5020	5020	5020	0
330	20230906	152200	194497295	5020	5020	5020	5020	0
331	20230906	152100	194497295	5020	5020	5020	5020	0
332	20230906	152000	194497295	5020	5020	5020	5020	0
333	20230906	151900	194497295	5020	5010	5020	5010	95
334	20230906	151800	194021055	5010	5010	5010	5010	10
335	20230906	151700	193970955	5010	5010	5010	4995	38
336	20230906	151600	193780680	5010	5010	5010	5010	1
337	20230906	151500	193775670	4995	4995	4995	4995	0
338	20230906	151400	193775670	4995	4995	4995	4995	2
339	20230906	151300	193765680	5010	5010	5010	5010	1
340	20230906	151200	193760670	4995	4995	4995	4995	1
341	20230906	151100	193755675	4995	4995	4995	4995	276
342	20230906	151000	192377055	4995	4995	4995	4995	449
343	20230906	150900	190134300	5010	5010	5010	5010	0
344	20230906	150800	190134300	5010	4995	5010	4995	143
345	20230906	150700	189420000	5010	5010	5010	5010	100
346	20230906	150600	188919000	5020	5020	5020	5020	100
347	20230906	150500	188417000	4995	5000	5000	4995	125
348	20230906	150400	187792050	4995	4995	4995	4995	0
349	20230906	150300	187792050	4995	4995	4995	4995	0
350	20230906	150200	187792050	4995	4995	4995	4995	0
351	20230906	150100	187792050	4995	4995	4995	4995	0
352	20230906	150000	187792050	4995	4995	4995	4995	0
353	20230906	145900	187792050	4995	5000	5000	4995	336
354	20230906	145800	186112620	5010	5010	5010	5010	536
355	20230906	145700	183427260	5010	5010	5010	5010	0
356	20230906	145600	183427260	5010	5010	5010	5010	0
357	20230906	145500	183427260	5010	5000	5010	5000	94
358	20230906	145400	182956520	5010	5010	5010	5010	0
359	20230906	145300	182956520	5010	5010	5010	5010	43
360	20230906	145200	182741090	5000	5000	5000	5000	0
361	20230906	145100	182741090	5000	5000	5000	5000	390
362	20230906	145000	180791090	5000	5000	5000	5000	764
363	20230906	144900	176971090	5010	5010	5010	5010	97
364	20230906	144800	176485120	5010	5010	5010	5010	0
365	20230906	144700	176485120	5010	5010	5010	5010	0
366	20230906	144600	176485120	5010	5010	5010	5010	0
367	20230906	144500	176485120	5010	5010	5010	5010	0
368	20230906	144400	176485120	5010	5010	5010	5010	0
369	20230906	144300	176485120	5010	5010	5010	5010	0
370	20230906	144200	176485120	5010	5010	5010	5010	312
371	20230906	144100	174922000	5010	5000	5010	5000	328
372	20230906	144000	173281050	5000	5000	5000	5000	259
373	20230906	143900	171986050	5020	5020	5020	5020	226
374	20230906	143800	170851530	5030	5030	5030	5030	1
375	20230906	143700	170846500	5030	5030	5030	5030	2
376	20230906	143600	170836440	5030	5030	5030	5030	0
377	20230906	143500	170836440	5030	5030	5030	5030	263
378	20230906	143400	169513550	5040	5040	5040	5040	2
379	20230906	143300	169503470	5040	5040	5040	5040	4
380	20230906	143200	169483310	5040	5040	5040	5040	19
381	20230906	143100	169387550	5030	5030	5030	5030	1
382	20230906	143000	169382520	5030	5040	5040	5030	47
383	20230906	142900	169145650	5040	5040	5040	5040	0
384	20230906	142800	169145650	5040	5040	5040	5040	5
385	20230906	142700	169120450	5040	5040	5040	5040	11
386	20230906	142600	169065010	5040	5040	5040	5040	23
387	20230906	142500	168949090	5040	5040	5040	5040	0
388	20230906	142400	168949090	5040	5040	5040	5040	100
389	20230906	142300	168445090	5030	5030	5030	5030	68
390	20230906	142200	168103050	5030	5030	5030	5030	100
391	20230906	142100	167600050	5030	5030	5030	5030	22
392	20230906	142000	167489390	5020	5020	5020	5020	2
393	20230906	141900	167479350	5030	5030	5030	5030	2
394	20230906	141800	167469290	5030	5030	5030	5030	2
395	20230906	141700	167459230	5030	5030	5030	5030	3
396	20230906	141600	167444140	5020	5020	5020	5020	0
397	20230906	141500	167444140	5020	5020	5020	5020	14
398	20230906	141400	167373860	5020	5020	5020	5020	0
399	20230906	141300	167373860	5020	5020	5020	5020	0
400	20230906	141200	167373860	5020	5020	5020	5020	0
401	20230906	141100	167373860	5020	5020	5020	5020	20
402	20230906	141000	167273460	5030	5020	5030	5020	4
403	20230906	140900	167253370	5020	5020	5020	5020	2
404	20230906	140800	167243330	5020	5020	5020	5020	78
405	20230906	140700	166851770	5020	5020	5020	5020	0
406	20230906	140600	166851770	5020	5020	5020	5020	0
407	20230906	140500	166851770	5020	5020	5020	5020	0
408	20230906	140400	166851770	5020	5020	5020	5020	0
409	20230906	140300	166851770	5020	5020	5020	5020	48
410	20230906	140200	166610810	5020	5000	5020	5000	689
411	20230906	140100	163165770	5020	5020	5020	5020	0
412	20230906	140000	163165770	5020	5010	5020	5000	2028
413	20230906	135900	153021340	5020	5020	5020	5020	213
414	20230906	135800	151952080	5020	5030	5030	5020	70
415	20230906	135700	151600180	5030	5030	5030	5030	622
416	20230906	135600	148471520	5030	5030	5030	5030	0
417	20230906	135500	148471520	5030	5030	5030	5030	2
418	20230906	135400	148461460	5030	5030	5030	5030	64
419	20230906	135300	148139540	5040	5040	5040	5040	0
420	20230906	135200	148139540	5040	5040	5040	5040	0
421	20230906	135100	148139540	5040	5040	5040	5040	0
422	20230906	135000	148139540	5040	5040	5040	5040	15
423	20230906	134900	148063940	5030	5030	5030	5030	367
424	20230906	134800	146217930	5040	5040	5040	5040	180
425	20230906	134700	145310730	5050	5050	5050	5050	0
426	20230906	134600	145310730	5050	5050	5050	5050	0
427	20230906	134500	145310730	5050	5050	5050	5050	20
428	20230906	134400	145209730	5050	5050	5050	5050	0
429	20230906	134300	145209730	5050	5050	5050	5050	0
430	20230906	134200	145209730	5050	5050	5050	5050	0
431	20230906	134100	145209730	5050	5040	5050	5040	902
432	20230906	134000	140656750	5040	5040	5040	5040	0
433	20230906	133900	140656750	5040	5040	5040	5040	16
434	20230906	133800	140576110	5040	5040	5040	5040	23
435	20230906	133700	140460190	5040	5040	5040	5040	1
436	20230906	133600	140455150	5050	5050	5050	5050	0
437	20230906	133500	140455150	5050	5040	5050	5040	273
438	20230906	133400	139076520	5010	5050	5050	5010	631
439	20230906	133300	135890010	5040	5040	5040	5040	250
440	20230906	133200	134630010	5040	5040	5040	5040	0
441	20230906	133100	134630010	5040	5040	5040	5040	0
442	20230906	133000	134630010	5040	5040	5040	5040	1
443	20230906	132900	134624970	5010	5020	5020	5010	259
444	20230906	132800	133325270	5040	5040	5040	5040	0
445	20230906	132700	133325270	5040	5040	5040	5040	1
446	20230906	132600	133320230	5010	5010	5010	5010	9
447	20230906	132500	133275140	5050	5050	5050	5050	0
448	20230906	132400	133275140	5050	5050	5050	5050	0
449	20230906	132300	133275140	5050	5050	5050	5050	0
450	20230906	132200	133275140	5050	5050	5050	5050	0
451	20230906	132100	133275140	5050	5050	5050	5050	23
452	20230906	132000	133158990	5040	5040	5040	5040	0
453	20230906	131900	133158990	5040	5040	5040	5040	20
454	20230906	131800	133058190	5040	5040	5040	5040	678
455	20230906	131700	129641070	5040	5040	5040	5040	0
456	20230906	131600	129641070	5040	5040	5040	5040	0
457	20230906	131500	129641070	5040	5040	5040	5040	79
458	20230906	131400	129242910	5040	5040	5040	5040	0
459	20230906	131300	129242910	5040	5040	5040	5040	0
460	20230906	131200	129242910	5040	5040	5040	5040	10
461	20230906	131100	129192510	5040	5030	5040	5030	270
462	20230906	131000	127834370	5030	5030	5030	5030	9
463	20230906	130900	127789100	5020	5020	5020	5020	110
464	20230906	130800	127236900	5020	5020	5020	5020	0
465	20230906	130700	127236900	5020	5020	5020	5020	0
466	20230906	130600	127236900	5020	5020	5020	5020	0
467	20230906	130500	127236900	5020	5020	5020	5020	240
468	20230906	130400	126032100	5020	5020	5020	5020	100
469	20230906	130300	125530100	5020	5020	5020	5020	0
470	20230906	130200	125530100	5020	5020	5020	5020	10
471	20230906	130100	125479900	5020	5020	5020	5020	1
472	20230906	130000	125474880	5020	5030	5030	5020	508
473	20230906	125900	122924520	5030	5030	5030	5030	0
474	20230906	125800	122924520	5030	5030	5030	5030	0
475	20230906	125700	122924520	5030	5030	5030	5030	0
476	20230906	125600	122924520	5030	5030	5030	5030	100
477	20230906	125500	122421520	5030	5030	5030	5030	0
478	20230906	125400	122421520	5030	5030	5030	5030	0
479	20230906	125300	122421520	5030	5010	5030	5010	1950
480	20230906	125200	112625030	5010	5010	5010	5010	0
481	20230906	125100	112625030	5010	5010	5010	5010	0
482	20230906	125000	112625030	5010	5010	5010	5010	5
483	20230906	124900	112599980	5010	5010	5010	5010	0
484	20230906	124800	112599980	5010	5010	5010	5010	0
485	20230906	124700	112599980	5010	5010	5010	5010	0
486	20230906	124600	112599980	5010	5010	5010	5010	0
487	20230906	124500	112599980	5010	5010	5010	5010	0
488	20230906	124400	112599980	5010	5010	5010	5010	0
489	20230906	124300	112599980	5010	5010	5010	5010	0
490	20230906	124200	112599980	5010	5010	5010	5010	20
491	20230906	124100	112499780	5010	5010	5010	5010	0
492	20230906	124000	112499780	5010	4995	5010	4995	4
493	20230906	123900	112479785	4995	4995	4995	4995	0
494	20230906	123800	112479785	4995	4995	4995	4995	0
495	20230906	123700	112479785	4995	4995	4995	4995	1
496	20230906	123600	112474790	5000	5000	5000	5000	87
497	20230906	123500	112039790	5000	5000	5000	5000	106
498	20230906	123400	111509790	5000	5000	5000	5000	126
499	20230906	123300	110879790	5020	5020	5020	5020	0
500	20230906	123200	110879790	5020	5020	5020	5020	0
501	20230906	123100	110879790	5020	5020	5020	5020	0
502	20230906	123000	110879790	5020	5020	5020	5020	0
503	20230906	122900	110879790	5020	5020	5020	5020	0
504	20230906	122800	110879790	5020	5020	5020	5020	0
505	20230906	122700	110879790	5020	5020	5020	5020	0
506	20230906	122600	110879790	5020	5020	5020	5020	0
507	20230906	122500	110879790	5020	5020	5020	5020	0
508	20230906	122400	110879790	5020	5020	5020	5020	0
509	20230906	122300	110879790	5020	5020	5020	5020	0
510	20230906	122200	110879790	5020	5020	5020	5020	0
511	20230906	122100	110879790	5020	5020	5020	5020	0
512	20230906	122000	110879790	5020	5020	5020	5020	0
513	20230906	121900	110879790	5020	5020	5020	5020	0
514	20230906	121800	110879790	5020	5020	5020	5020	0
515	20230906	121700	110879790	5020	5020	5020	5020	0
516	20230906	121600	110879790	5020	5020	5020	5020	0
517	20230906	121500	110879790	5020	5000	5020	5000	26
518	20230906	121400	110749450	4995	4995	4995	4995	1892
519	20230906	121300	101298910	5000	5000	5000	5000	148
520	20230906	121200	100558910	5000	5000	5000	5000	0
521	20230906	121100	100558910	5000	5000	5000	5000	8
522	20230906	121000	100518910	5020	5020	5020	5020	0
523	20230906	120900	100518910	5020	5020	5020	5020	0
524	20230906	120800	100518910	5020	5020	5020	5020	100
525	20230906	120700	100016910	5020	5020	5020	5020	100
526	20230906	120600	99514910	5020	5020	5020	5020	0
527	20230906	120500	99514910	5020	5020	5020	5020	0
528	20230906	120400	99514910	5020	5020	5020	5020	0
529	20230906	120300	99514910	5020	5020	5020	5020	0
530	20230906	120200	99514910	5020	5020	5020	5020	134
531	20230906	120100	98842230	5020	5020	5020	5020	0
532	20230906	120000	98842230	5020	5020	5020	5020	0
533	20230906	115900	98842230	5020	5020	5020	5020	146
534	20230906	115800	98109310	5020	5020	5020	5020	0
535	20230906	115700	98109310	5020	5000	5020	5000	458
536	20230906	115600	95818170	5020	5020	5020	5020	0
537	20230906	115500	95818170	5020	5020	5020	5020	30
538	20230906	115400	95667570	5020	5020	5020	5020	5
539	20230906	115300	95642470	5020	5020	5020	5020	0
540	20230906	115200	95642470	5020	5020	5020	5020	0
541	20230906	115100	95642470	5020	5020	5020	5020	0
542	20230906	115000	95642470	5020	5020	5020	5020	0
543	20230906	114900	95642470	5020	5010	5020	5010	205
544	20230906	114800	94614670	5010	5010	5010	5010	40
545	20230906	114700	94414270	5010	5010	5010	5010	1
546	20230906	114600	94409260	5010	5010	5010	5010	0
547	20230906	114500	94409260	5010	5010	5010	5010	3
548	20230906	114400	94394230	5010	5010	5010	5010	0
549	20230906	114300	94394230	5010	5010	5010	5010	60
550	20230906	114200	94093630	5000	5000	5000	5000	0
551	20230906	114100	94093630	5000	5000	5000	5000	0
552	20230906	114000	94093630	5000	5000	5000	5000	0
553	20230906	113900	94093630	5000	5000	5000	5000	65
554	20230906	113800	93768630	5000	5000	5000	5000	0
555	20230906	113700	93768630	5000	5000	5000	5000	185
556	20230906	113600	92843630	5000	5000	5000	5000	311
557	20230906	113500	91288630	5000	5000	5000	5000	1
558	20230906	113400	91283630	5010	5010	5010	5010	0
559	20230906	113300	91283630	5010	5010	5010	5010	0
560	20230906	113200	91283630	5010	5010	5010	5010	0
561	20230906	113100	91283630	5010	5010	5010	5010	0
562	20230906	113000	91283630	5010	5010	5010	5010	0
563	20230906	112900	91283630	5010	5010	5010	5010	21
564	20230906	112800	91178420	5020	5020	5020	5020	0
565	20230906	112700	91178420	5020	5010	5020	5010	49
566	20230906	112600	90932920	5010	5010	5010	5010	0
567	20230906	112500	90932920	5010	5010	5010	5010	1
568	20230906	112400	90927910	5000	5000	5000	5000	20
569	20230906	112300	90827910	5000	5000	5000	5000	100
570	20230906	112200	90327910	5000	5000	5000	5000	300
571	20230906	112100	88827910	5020	5020	5020	5020	110
572	20230906	112000	88275710	5020	5010	5020	5010	250
573	20230906	111900	87020800	5010	5010	5010	5010	190
574	20230906	111800	86068900	5010	5010	5010	5010	30
575	20230906	111700	85918600	5010	5010	5010	5010	0
576	20230906	111600	85918600	5010	5000	5010	5000	501
577	20230906	111500	83413590	5000	5000	5000	5000	0
578	20230906	111400	83413590	5000	5000	5000	5000	0
579	20230906	111300	83413590	5000	5010	5010	5000	1024
580	20230906	111200	78292110	5010	5010	5010	5010	34
581	20230906	111100	78121770	5010	5010	5010	5000	501
582	20230906	111000	75613760	5000	4995	5000	4995	1050
583	20230906	110900	70364010	4995	4990	4995	4990	631
584	20230906	110800	67213505	4995	5000	5000	4995	243
585	20230906	110700	65999290	5000	4980	5000	4980	1583
586	20230906	110600	58106595	4975	4970	4975	4970	444
587	20230906	110500	55898795	4970	4970	4970	4970	0
588	20230906	110400	55898795	4970	4970	4970	4970	0
589	20230906	110300	55898795	4970	4970	4970	4970	200
590	20230906	110200	54904795	4965	4975	4975	4965	533
591	20230906	110100	52256575	4975	4970	4975	4970	152
592	20230906	110000	51501050	4965	4970	4970	4965	13
593	20230906	105900	51436495	4970	4965	4970	4965	20
594	20230906	105800	51337185	4965	4965	4965	4965	0
595	20230906	105700	51337185	4965	4965	4965	4965	0
596	20230906	105600	51337185	4965	4965	4965	4965	0
597	20230906	105500	51337185	4965	4965	4965	4965	0
598	20230906	105400	51337185	4965	4965	4965	4965	0
599	20230906	105300	51337185	4965	4965	4965	4965	0
600	20230906	105200	51337185	4965	4965	4965	4965	1
601	20230906	105100	51332220	4960	4960	4960	4960	174
602	20230906	105000	50469180	4960	4960	4960	4960	0
603	20230906	104900	50469180	4960	4960	4960	4960	0
604	20230906	104800	50469180	4960	4960	4960	4960	0
605	20230906	104700	50469180	4960	4960	4960	4960	0
606	20230906	104600	50469180	4960	4960	4960	4960	0
607	20230906	104500	50469180	4960	4960	4960	4960	1
608	20230906	104400	50464220	4945	4945	4945	4945	0
609	20230906	104300	50464220	4945	4945	4945	4945	0
610	20230906	104200	50464220	4945	4945	4945	4945	100
611	20230906	104100	49969720	4945	4945	4945	4945	0
612	20230906	104000	49969720	4945	4945	4945	4945	47
613	20230906	103900	49737305	4960	4950	4960	4940	4221
614	20230906	103800	28880935	4950	4950	4950	4945	641
615	20230906	103700	25710975	4950	4950	4950	4950	20
616	20230906	103600	25611975	4965	4965	4965	4965	0
617	20230906	103500	25611975	4965	4965	4965	4965	0
618	20230906	103400	25611975	4965	4965	4965	4965	0
619	20230906	103300	25611975	4965	4965	4965	4965	0
620	20230906	103200	25611975	4965	4965	4965	4965	0
621	20230906	103100	25611975	4965	4965	4965	4965	0
622	20230906	103000	25611975	4965	4965	4965	4965	1
623	20230906	102900	25607010	4965	4965	4965	4965	1
624	20230906	102800	25602045	4965	4965	4965	4965	0
625	20230906	102700	25602045	4965	4950	4965	4950	95
626	20230906	102600	25131780	4950	4950	4950	4950	40
627	20230906	102500	24933780	4950	4950	4950	4950	0
628	20230906	102400	24933780	4950	4950	4950	4950	0
629	20230906	102300	24933780	4950	4950	4950	4950	125
630	20230906	102200	24315030	4950	4950	4950	4950	15
631	20230906	102100	24240780	4950	4950	4950	4950	4
632	20230906	102000	24220980	4950	4950	4950	4950	66
633	20230906	101900	23894280	4950	4950	4950	4950	0
634	20230906	101800	23894280	4950	4950	4950	4950	0
635	20230906	101700	23894280	4950	4950	4950	4950	0
636	20230906	101600	23894280	4950	4950	4950	4950	4
637	20230906	101500	23874480	4950	4950	4950	4950	74
638	20230906	101400	23508180	4950	4950	4950	4950	54
639	20230906	101300	23240880	4950	4950	4950	4950	100
640	20230906	101200	22745880	4965	4965	4965	4965	1
641	20230906	101100	22740915	4950	4950	4950	4950	2
642	20230906	101000	22731015	4970	4970	4970	4970	0
643	20230906	100900	22731015	4970	4970	4970	4970	0
644	20230906	100800	22731015	4970	4970	4970	4970	0
645	20230906	100700	22731015	4970	4970	4970	4970	0
646	20230906	100600	22731015	4970	4970	4970	4970	0
647	20230906	100500	22731015	4970	4970	4970	4970	0
648	20230906	100400	22731015	4970	4970	4970	4970	0
649	20230906	100300	22731015	4970	4970	4970	4970	0
650	20230906	100200	22731015	4970	4970	4970	4970	0
651	20230906	100100	22731015	4970	4970	4970	4970	0
652	20230906	100000	22731015	4970	4970	4970	4970	1
653	20230906	095900	22726045	4950	4950	4950	4950	0
654	20230906	095800	22726045	4950	4950	4950	4945	55
655	20230906	095700	22454035	4950	4950	4950	4950	0
656	20230906	095600	22454035	4950	4950	4950	4950	2
657	20230906	095500	22444135	4950	4950	4950	4950	0
658	20230906	095400	22444135	4950	4950	4950	4950	2
659	20230906	095300	22434235	4950	4950	4950	4950	10
660	20230906	095200	22384735	4950	4950	4950	4950	2
661	20230906	095100	22374835	4950	4950	4950	4950	14
662	20230906	095000	22305535	4970	4970	4970	4970	0
663	20230906	094900	22305535	4970	4965	4970	4965	10
664	20230906	094800	22255860	4970	4970	4970	4970	0
665	20230906	094700	22255860	4970	4970	4970	4970	0
666	20230906	094600	22255860	4970	4970	4970	4970	0
667	20230906	094500	22255860	4970	4970	4970	4970	0
668	20230906	094400	22255860	4970	4970	4970	4970	0
669	20230906	094300	22255860	4970	4970	4970	4970	0
670	20230906	094200	22255860	4970	4970	4970	4970	0
671	20230906	094100	22255860	4970	4970	4970	4970	0
672	20230906	094000	22255860	4970	4970	4970	4970	0
673	20230906	093900	22255860	4970	4970	4970	4970	1
674	20230906	093800	22250890	4945	4945	4945	4945	121
675	20230906	093700	21652545	4975	4975	4975	4975	5
676	20230906	093600	21627670	4940	4955	4955	4940	78
677	20230906	093500	21242020	4975	4975	4975	4975	2
678	20230906	093400	21232070	4975	4975	4975	4975	0
679	20230906	093300	21232070	4975	4975	4975	4975	0
680	20230906	093200	21232070	4975	4975	4975	4975	0
681	20230906	093100	21232070	4975	4950	4975	4945	537
682	20230906	093000	18576400	4975	4975	4975	4950	3
683	20230906	092900	18561500	4970	4970	4970	4970	0
684	20230906	092800	18561500	4970	4970	4970	4970	0
685	20230906	092700	18561500	4970	4970	4970	4970	1
686	20230906	092600	18556530	4960	4950	4960	4945	213
687	20230906	092500	17502010	4945	4950	4950	4945	29
688	20230906	092400	17358510	4950	4950	4950	4950	25
689	20230906	092300	17234760	4945	4945	4945	4945	111
690	20230906	092200	16685865	4945	4945	4945	4945	0
691	20230906	092100	16685865	4945	4945	4945	4945	0
692	20230906	092000	16685865	4945	4945	4945	4945	0
693	20230906	091900	16685865	4945	4945	4945	4945	0
694	20230906	091800	16685865	4945	4945	4945	4945	0
695	20230906	091700	16685865	4945	4945	4945	4945	104
696	20230906	091600	16171585	4945	4945	4945	4945	0
697	20230906	091500	16171585	4945	4945	4945	4945	0
698	20230906	091400	16171585	4945	4945	4945	4945	10
699	20230906	091300	16122135	4945	4945	4945	4945	0
700	20230906	091200	16122135	4945	4945	4945	4945	0
701	20230906	091100	16122135	4945	4945	4945	4945	0
702	20230906	091000	16122135	4945	4945	4945	4945	0
703	20230906	090900	16122135	4945	4940	4945	4935	2538
704	20230906	090800	3591530	4940	4940	4940	4940	3
705	20230906	090700	3576710	4940	4940	4940	4940	148
706	20230906	090600	2845590	4940	4940	4940	4940	152
707	20230906	090500	2094710	4940	4960	4960	4940	217
708	20230906	090400	1021920	4980	4980	4980	4980	0
709	20230906	090300	1021920	4980	4980	4980	4980	0
710	20230906	090200	1021920	4980	4980	4980	4980	1
711	20230906	090100	1016940	4985	4985	4985	4985	0
712	20230906	090000	1016940	4985	4985	4985	4985	204