KissMeData/030610/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190200	150782300	5030	5030	5030	5030	1370
3	20230911	190100	150782300	5030	5030	5030	5030	0
4	20230911	190000	150782300	5030	5030	5030	5030	0
5	20230911	185900	150782300	5030	5030	5030	5030	0
6	20230911	185800	150782300	5030	5030	5030	5030	0
7	20230911	185700	150782300	5030	5030	5030	5030	0
8	20230911	185600	150782300	5030	5030	5030	5030	0
9	20230911	185500	150782300	5030	5030	5030	5030	0
10	20230911	185400	150782300	5030	5030	5030	5030	0
11	20230911	185300	150782300	5030	5030	5030	5030	0
12	20230911	185200	150782300	5030	5030	5030	5030	0
13	20230911	185100	150782300	5030	5030	5030	5030	0
14	20230911	185000	150782300	5030	5030	5030	5030	0
15	20230911	184900	150782300	5030	5030	5030	5030	0
16	20230911	184800	150782300	5030	5030	5030	5030	0
17	20230911	184700	150782300	5030	5030	5030	5030	0
18	20230911	184600	150782300	5030	5030	5030	5030	0
19	20230911	184500	150782300	5030	5030	5030	5030	0
20	20230911	184400	150782300	5030	5030	5030	5030	0
21	20230911	184300	150782300	5030	5030	5030	5030	0
22	20230911	184200	150782300	5030	5030	5030	5030	0
23	20230911	184100	150782300	5030	5030	5030	5030	0
24	20230911	184000	150782300	5030	5030	5030	5030	0
25	20230911	183900	150782300	5030	5030	5030	5030	0
26	20230911	183800	150782300	5030	5030	5030	5030	0
27	20230911	183700	150782300	5030	5030	5030	5030	0
28	20230911	183600	150782300	5030	5030	5030	5030	0
29	20230911	183500	150782300	5030	5030	5030	5030	0
30	20230911	183400	150782300	5030	5030	5030	5030	0
31	20230911	183300	150782300	5030	5030	5030	5030	0
32	20230911	183200	150782300	5030	5030	5030	5030	1370
33	20230911	183100	150782300	5030	5030	5030	5030	0
34	20230911	183000	150782300	5030	5030	5030	5030	0
35	20230911	182900	150782300	5030	5030	5030	5030	0
36	20230911	182800	150782300	5030	5030	5030	5030	0
37	20230911	182700	150782300	5030	5030	5030	5030	0
38	20230911	182600	150782300	5030	5030	5030	5030	0
39	20230911	182500	150782300	5030	5030	5030	5030	0
40	20230911	182400	150782300	5030	5030	5030	5030	0
41	20230911	182300	150782300	5030	5030	5030	5030	0
42	20230911	182200	150782300	5030	5030	5030	5030	0
43	20230911	182100	150782300	5030	5030	5030	5030	0
44	20230911	182000	150782300	5030	5030	5030	5030	0
45	20230911	181900	150782300	5030	5030	5030	5030	0
46	20230911	181800	150782300	5030	5030	5030	5030	0
47	20230911	181700	150782300	5030	5030	5030	5030	0
48	20230911	181600	150782300	5030	5030	5030	5030	0
49	20230911	181500	150782300	5030	5030	5030	5030	0
50	20230911	181400	150782300	5030	5030	5030	5030	0
51	20230911	181300	150782300	5030	5030	5030	5030	0
52	20230911	181200	150782300	5030	5030	5030	5030	0
53	20230911	181100	150782300	5030	5030	5030	5030	0
54	20230911	181000	150782300	5030	5030	5030	5030	0
55	20230911	180900	150782300	5030	5030	5030	5030	0
56	20230911	180800	150782300	5030	5030	5030	5030	0
57	20230911	180700	150782300	5030	5030	5030	5030	0
58	20230911	180600	150782300	5030	5030	5030	5030	0
59	20230911	180500	150782300	5030	5030	5030	5030	0
60	20230911	180400	150782300	5030	5030	5030	5030	0
61	20230911	180300	150782300	5030	5030	5030	5030	0
62	20230911	180200	150782300	5030	5030	5030	5030	1370
63	20230911	180100	150782300	5030	5030	5030	5030	0
64	20230911	180000	150782300	5030	5030	5030	5030	0
65	20230911	175900	150782300	5030	5030	5030	5030	0
66	20230911	175800	150782300	5030	5030	5030	5030	0
67	20230911	175700	150782300	5030	5030	5030	5030	0
68	20230911	175600	150782300	5030	5030	5030	5030	0
69	20230911	175500	150782300	5030	5030	5030	5030	0
70	20230911	175400	150782300	5030	5030	5030	5030	0
71	20230911	175300	150782300	5030	5030	5030	5030	0
72	20230911	175200	150782300	5030	5030	5030	5030	0
73	20230911	175100	150782300	5030	5030	5030	5030	0
74	20230911	175000	150782300	5030	5030	5030	5030	0
75	20230911	174900	150782300	5030	5030	5030	5030	0
76	20230911	174800	150782300	5030	5030	5030	5030	0
77	20230911	174700	150782300	5030	5030	5030	5030	0
78	20230911	174600	150782300	5030	5030	5030	5030	0
79	20230911	174500	150782300	5030	5030	5030	5030	0
80	20230911	174400	150782300	5030	5030	5030	5030	0
81	20230911	174300	150782300	5030	5030	5030	5030	0
82	20230911	174200	150782300	5030	5030	5030	5030	0
83	20230911	174100	150782300	5030	5030	5030	5030	0
84	20230911	174000	150782300	5030	5030	5030	5030	0
85	20230911	173900	150782300	5030	5030	5030	5030	0
86	20230911	173800	150782300	5030	5030	5030	5030	0
87	20230911	173700	150782300	5030	5030	5030	5030	0
88	20230911	173600	150782300	5030	5030	5030	5030	0
89	20230911	173500	150782300	5030	5030	5030	5030	0
90	20230911	173400	150782300	5030	5030	5030	5030	0
91	20230911	173300	150782300	5030	5030	5030	5030	0
92	20230911	173200	150782300	5030	5030	5030	5030	1370
93	20230911	173100	150782300	5030	5030	5030	5030	0
94	20230911	173000	150782300	5030	5030	5030	5030	0
95	20230911	172900	150782300	5030	5030	5030	5030	0
96	20230911	172800	150782300	5030	5030	5030	5030	0
97	20230911	172700	150782300	5030	5030	5030	5030	0
98	20230911	172600	150782300	5030	5030	5030	5030	0
99	20230911	172500	150782300	5030	5030	5030	5030	0
100	20230911	172400	150782300	5030	5030	5030	5030	0
101	20230911	172300	150782300	5030	5030	5030	5030	0
102	20230911	172200	150782300	5030	5030	5030	5030	0
103	20230911	172100	150782300	5030	5030	5030	5030	0
104	20230911	172000	150782300	5030	5030	5030	5030	0
105	20230911	171900	150782300	5030	5030	5030	5030	0
106	20230911	171800	150782300	5030	5030	5030	5030	0
107	20230911	171700	150782300	5030	5030	5030	5030	0
108	20230911	171600	150782300	5030	5030	5030	5030	0
109	20230911	171500	150782300	5030	5030	5030	5030	0
110	20230911	171400	150782300	5030	5030	5030	5030	0
111	20230911	171300	150782300	5030	5030	5030	5030	0
112	20230911	171200	150782300	5030	5030	5030	5030	0
113	20230911	171100	150782300	5030	5030	5030	5030	0
114	20230911	171000	150782300	5030	5030	5030	5030	0
115	20230911	170900	150782300	5030	5030	5030	5030	0
116	20230911	170800	150782300	5030	5030	5030	5030	0
117	20230911	170700	150782300	5030	5030	5030	5030	0
118	20230911	170600	150782300	5030	5030	5030	5030	0
119	20230911	170500	150782300	5030	5030	5030	5030	0
120	20230911	170400	150782300	5030	5030	5030	5030	0
121	20230911	170300	150782300	5030	5030	5030	5030	0
122	20230911	170200	150782300	5030	5030	5030	5030	1370
123	20230911	170100	150782300	5030	5030	5030	5030	0
124	20230911	170000	150782300	5030	5030	5030	5030	0
125	20230911	165900	150782300	5030	5030	5030	5030	0
126	20230911	165800	150782300	5030	5030	5030	5030	0
127	20230911	165700	150782300	5030	5030	5030	5030	0
128	20230911	165600	150782300	5030	5030	5030	5030	0
129	20230911	165500	150782300	5030	5030	5030	5030	0
130	20230911	165400	150782300	5030	5030	5030	5030	0
131	20230911	165300	150782300	5030	5030	5030	5030	0
132	20230911	165200	150782300	5030	5030	5030	5030	0
133	20230911	165100	150782300	5030	5030	5030	5030	0
134	20230911	165000	150782300	5030	5030	5030	5030	0
135	20230911	164900	150782300	5030	5030	5030	5030	0
136	20230911	164800	150782300	5030	5030	5030	5030	0
137	20230911	164700	150782300	5030	5030	5030	5030	0
138	20230911	164600	150782300	5030	5030	5030	5030	0
139	20230911	164500	150782300	5030	5030	5030	5030	0
140	20230911	164400	150782300	5030	5030	5030	5030	0
141	20230911	164300	150782300	5030	5030	5030	5030	0
142	20230911	164200	150782300	5030	5030	5030	5030	0
143	20230911	164100	150782300	5030	5030	5030	5030	0
144	20230911	164000	150782300	5030	5030	5030	5030	0
145	20230911	163900	150782300	5030	5030	5030	5030	0
146	20230911	163800	150782300	5030	5030	5030	5030	0
147	20230911	163700	150782300	5030	5030	5030	5030	0
148	20230911	163600	150782300	5030	5030	5030	5030	0
149	20230911	163500	150782300	5030	5030	5030	5030	0
150	20230911	163400	150782300	5030	5030	5030	5030	0
151	20230911	163300	150782300	5030	5030	5030	5030	0
152	20230911	163200	150782300	5030	5030	5030	5030	1370
153	20230911	163100	150782300	5030	5030	5030	5030	0
154	20230911	163000	150782300	5030	5030	5030	5030	0
155	20230911	162900	150782300	5030	5030	5030	5030	0
156	20230911	162800	150782300	5030	5030	5030	5030	0
157	20230911	162700	150782300	5030	5030	5030	5030	0
158	20230911	162600	150782300	5030	5030	5030	5030	0
159	20230911	162500	150782300	5030	5030	5030	5030	0
160	20230911	162400	150782300	5030	5030	5030	5030	0
161	20230911	162300	150782300	5030	5030	5030	5030	0
162	20230911	162200	150782300	5030	5030	5030	5030	0
163	20230911	162100	150782300	5030	5030	5030	5030	0
164	20230911	162000	150782300	5030	5030	5030	5030	0
165	20230911	161900	150782300	5030	5030	5030	5030	0
166	20230911	161800	150782300	5030	5030	5030	5030	0
167	20230911	161700	150782300	5030	5030	5030	5030	0
168	20230911	161600	150782300	5030	5030	5030	5030	0
169	20230911	161500	150782300	5030	5030	5030	5030	0
170	20230911	161400	150782300	5030	5030	5030	5030	0
171	20230911	161300	150782300	5030	5030	5030	5030	0
172	20230911	161200	150782300	5030	5030	5030	5030	0
173	20230911	161100	150782300	5030	5030	5030	5030	0
174	20230911	161000	150782300	5030	5030	5030	5030	0
175	20230911	160900	150782300	5030	5030	5030	5030	0
176	20230911	160800	150782300	5030	5030	5030	5030	0
177	20230911	160700	150782300	5030	5030	5030	5030	0
178	20230911	160600	150782300	5030	5030	5030	5030	0
179	20230911	160500	150782300	5030	5030	5030	5030	0
180	20230911	160400	150782300	5030	5030	5030	5030	0
181	20230911	160300	150782300	5030	5030	5030	5030	0
182	20230911	160200	150782300	5030	5030	5030	5030	1370
183	20230911	160100	150782300	5030	5030	5030	5030	0
184	20230911	160000	150782300	5030	5030	5030	5030	0
185	20230911	155900	150782300	5030	5030	5030	5030	0
186	20230911	155800	150782300	5030	5030	5030	5030	0
187	20230911	155700	150782300	5030	5030	5030	5030	0
188	20230911	155600	150782300	5030	5030	5030	5030	0
189	20230911	155500	150782300	5030	5030	5030	5030	0
190	20230911	155400	150782300	5030	5030	5030	5030	0
191	20230911	155300	150782300	5030	5030	5030	5030	0
192	20230911	155200	150782300	5030	5030	5030	5030	0
193	20230911	155100	150782300	5030	5030	5030	5030	0
194	20230911	155000	150782300	5030	5030	5030	5030	0
195	20230911	154900	150782300	5030	5030	5030	5030	0
196	20230911	154800	150782300	5030	5030	5030	5030	0
197	20230911	154700	150782300	5030	5030	5030	5030	0
198	20230911	154600	150782300	5030	5030	5030	5030	0
199	20230911	154500	150782300	5030	5030	5030	5030	0
200	20230911	154400	150782300	5030	5030	5030	5030	0
201	20230911	154300	150782300	5030	5030	5030	5030	0
202	20230911	154200	150782300	5030	5030	5030	5030	0
203	20230911	154100	150782300	5030	5030	5030	5030	0
204	20230911	154000	150782300	5030	5030	5030	5030	0
205	20230911	153900	150782300	5030	5030	5030	5030	0
206	20230911	153800	150782300	5030	5030	5030	5030	0
207	20230911	153700	150782300	5030	5030	5030	5030	0
208	20230911	153600	150782300	5030	5030	5030	5030	0
209	20230911	153500	150782300	5030	5030	5030	5030	0
210	20230911	153400	150782300	5030	5030	5030	5030	0
211	20230911	153300	150782300	5030	5030	5030	5030	0
212	20230911	153200	150782300	5030	5030	5030	5030	1370
213	20230911	153100	150782300	5030	5030	5030	5030	0
214	20230911	153000	150782300	5030	5030	5030	5030	1370
215	20230911	152900	143891200	5040	5040	5040	5040	0
216	20230911	152800	143891200	5040	5040	5040	5040	0
217	20230911	152700	143891200	5040	5040	5040	5040	0
218	20230911	152600	143891200	5040	5040	5040	5040	0
219	20230911	152500	143891200	5040	5040	5040	5040	0
220	20230911	152400	143891200	5040	5040	5040	5040	0
221	20230911	152300	143891200	5040	5040	5040	5040	0
222	20230911	152200	143891200	5040	5040	5040	5040	0
223	20230911	152100	143891200	5040	5040	5040	5040	0
224	20230911	152000	143891200	5040	5040	5040	5040	0
225	20230911	151900	143891200	5040	5040	5040	5040	0
226	20230911	151800	143891200	5040	5040	5040	5040	0
227	20230911	151700	143891200	5040	5040	5040	5040	0
228	20230911	151600	143891200	5040	5040	5040	5040	0
229	20230911	151500	143891200	5040	5040	5040	5040	0
230	20230911	151400	143891200	5040	5040	5040	5040	123
231	20230911	151300	143271280	5050	5050	5050	5050	8
232	20230911	151200	143230880	5050	5050	5050	5050	0
233	20230911	151100	143230880	5050	5050	5050	5050	0
234	20230911	151000	143230880	5050	5040	5050	5040	13
235	20230911	150900	143165320	5050	5050	5050	5050	0
236	20230911	150800	143165320	5050	5050	5050	5050	0
237	20230911	150700	143165320	5050	5050	5050	5050	4
238	20230911	150600	143145120	5040	5050	5050	5040	9
239	20230911	150500	143099720	5040	5040	5040	5040	15
240	20230911	150400	143024120	5040	5040	5040	5040	0
241	20230911	150300	143024120	5040	5040	5040	5040	0
242	20230911	150200	143024120	5040	5040	5040	5040	85
243	20230911	150100	142595720	5050	5040	5050	5040	1255
244	20230911	150000	136269520	5050	5050	5050	5050	0
245	20230911	145900	136269520	5050	5050	5050	5050	0
246	20230911	145800	136269520	5050	5040	5050	5040	72
247	20230911	145700	135906630	5040	5050	5050	5040	151
248	20230911	145600	135145580	5050	5040	5050	5040	402
249	20230911	145500	133119480	5040	5050	5050	5040	6
250	20230911	145400	133089230	5050	5050	5050	5050	1
251	20230911	145300	133084180	5050	5040	5050	5040	908
252	20230911	145200	128507850	5040	5040	5040	5040	0
253	20230911	145100	128507850	5040	5040	5040	5040	0
254	20230911	145000	128507850	5040	5040	5040	5040	0
255	20230911	144900	128507850	5040	5040	5040	5040	0
256	20230911	144800	128507850	5040	5040	5040	5040	0
257	20230911	144700	128507850	5040	5040	5040	5040	0
258	20230911	144600	128507850	5040	5040	5040	5040	0
259	20230911	144500	128507850	5040	5040	5040	5040	0
260	20230911	144400	128507850	5040	5040	5040	5040	0
261	20230911	144300	128507850	5040	5040	5040	5040	0
262	20230911	144200	128507850	5040	5040	5040	5040	0
263	20230911	144100	128507850	5040	5040	5040	5040	0
264	20230911	144000	128507850	5040	5040	5040	5040	0
265	20230911	143900	128507850	5040	5040	5040	5040	0
266	20230911	143800	128507850	5040	5040	5040	5040	0
267	20230911	143700	128507850	5040	5040	5040	5040	0
268	20230911	143600	128507850	5040	5040	5040	5040	0
269	20230911	143500	128507850	5040	5040	5040	5040	0
270	20230911	143400	128507850	5040	5040	5040	5040	0
271	20230911	143300	128507850	5040	5040	5040	5040	0
272	20230911	143200	128507850	5040	5040	5040	5040	19
273	20230911	143100	128412090	5040	5040	5040	5040	0
274	20230911	143000	128412090	5040	5040	5040	5040	1
275	20230911	142900	128407050	5030	5030	5030	5030	175
276	20230911	142800	127526800	5040	5040	5040	5040	10
277	20230911	142700	127476400	5040	5040	5040	5040	0
278	20230911	142600	127476400	5040	5040	5040	5040	0
279	20230911	142500	127476400	5040	5040	5040	5040	0
280	20230911	142400	127476400	5040	5030	5040	5030	25
281	20230911	142300	127350640	5040	5040	5040	5040	0
282	20230911	142200	127350640	5040	5040	5040	5040	0
283	20230911	142100	127350640	5040	5030	5040	5030	240
284	20230911	142000	126142190	5040	5040	5040	5040	100
285	20230911	141900	125638190	5040	5040	5040	5040	1
286	20230911	141800	125633150	5040	5040	5040	5040	0
287	20230911	141700	125633150	5040	5040	5040	5040	0
288	20230911	141600	125633150	5040	5040	5040	5040	0
289	20230911	141500	125633150	5040	5040	5040	5040	0
290	20230911	141400	125633150	5040	5040	5040	5040	1
291	20230911	141300	125628110	5030	5030	5030	5030	1
292	20230911	141200	125623080	5040	5040	5040	5040	1
293	20230911	141100	125618040	5030	5030	5030	5030	0
294	20230911	141000	125618040	5030	5030	5030	5030	0
295	20230911	140900	125618040	5030	5030	5030	5030	0
296	20230911	140800	125618040	5030	5030	5030	5030	0
297	20230911	140700	125618040	5030	5030	5030	5030	0
298	20230911	140600	125618040	5030	5030	5030	5030	0
299	20230911	140500	125618040	5030	5030	5030	5030	0
300	20230911	140400	125618040	5030	5030	5030	5030	0
301	20230911	140300	125618040	5030	5030	5030	5030	0
302	20230911	140200	125618040	5030	5030	5030	5030	0
303	20230911	140100	125618040	5030	5030	5030	5030	0
304	20230911	140000	125618040	5030	5030	5030	5030	0
305	20230911	135900	125618040	5030	5030	5030	5030	0
306	20230911	135800	125618040	5030	5030	5030	5030	0
307	20230911	135700	125618040	5030	5030	5030	5030	1
308	20230911	135600	125613010	5040	5040	5040	5040	0
309	20230911	135500	125613010	5040	5040	5040	5040	0
310	20230911	135400	125613010	5040	5040	5040	5040	0
311	20230911	135300	125613010	5040	5040	5040	5040	0
312	20230911	135200	125613010	5040	5040	5040	5040	0
313	20230911	135100	125613010	5040	5040	5040	5040	4
314	20230911	135000	125592850	5040	5040	5040	5040	0
315	20230911	134900	125592850	5040	5040	5040	5040	15
316	20230911	134800	125517250	5030	5030	5030	5030	0
317	20230911	134700	125517250	5030	5030	5030	5030	0
318	20230911	134600	125517250	5030	5030	5030	5030	0
319	20230911	134500	125517250	5030	5030	5030	5030	0
320	20230911	134400	125517250	5030	5030	5030	5030	0
321	20230911	134300	125517250	5030	5030	5030	5030	0
322	20230911	134200	125517250	5030	5030	5030	5030	0
323	20230911	134100	125517250	5030	5030	5030	5030	0
324	20230911	134000	125517250	5030	5030	5030	5030	400
325	20230911	133900	123505250	5040	5040	5040	5040	0
326	20230911	133800	123505250	5040	5040	5040	5040	0
327	20230911	133700	123505250	5040	5040	5040	5040	0
328	20230911	133600	123505250	5040	5040	5040	5040	0
329	20230911	133500	123505250	5040	5040	5040	5040	0
330	20230911	133400	123505250	5040	5040	5040	5040	0
331	20230911	133300	123505250	5040	5040	5040	5040	0
332	20230911	133200	123505250	5040	5040	5040	5040	0
333	20230911	133100	123505250	5040	5040	5040	5040	0
334	20230911	133000	123505250	5040	5040	5040	5040	0
335	20230911	132900	123505250	5040	5040	5040	5040	0
336	20230911	132800	123505250	5040	5040	5040	5040	0
337	20230911	132700	123505250	5040	5040	5040	5040	0
338	20230911	132600	123505250	5040	5040	5040	5040	0
339	20230911	132500	123505250	5040	5040	5040	5040	0
340	20230911	132400	123505250	5040	5040	5040	5040	1
341	20230911	132300	123500210	5030	5040	5040	5030	2
342	20230911	132200	123490140	5040	5040	5040	5040	0
343	20230911	132100	123490140	5040	5030	5040	5030	11
344	20230911	132000	123434710	5040	5040	5040	5040	0
345	20230911	131900	123434710	5040	5040	5040	5040	0
346	20230911	131800	123434710	5040	5040	5040	5040	1
347	20230911	131700	123429670	5040	5040	5040	5040	0
348	20230911	131600	123429670	5040	5040	5040	5040	0
349	20230911	131500	123429670	5040	5040	5040	5040	0
350	20230911	131400	123429670	5040	5040	5040	5040	0
351	20230911	131300	123429670	5040	5040	5040	5040	0
352	20230911	131200	123429670	5040	5040	5040	5040	0
353	20230911	131100	123429670	5040	5040	5040	5040	0
354	20230911	131000	123429670	5040	5040	5040	5040	0
355	20230911	130900	123429670	5040	5040	5040	5040	0
356	20230911	130800	123429670	5040	5040	5040	5040	0
357	20230911	130700	123429670	5040	5040	5040	5040	0
358	20230911	130600	123429670	5040	5040	5040	5040	0
359	20230911	130500	123429670	5040	5040	5040	5040	2
360	20230911	130400	123419590	5050	5050	5050	5050	0
361	20230911	130300	123419590	5050	5050	5050	5050	0
362	20230911	130200	123419590	5050	5050	5050	5050	0
363	20230911	130100	123419590	5050	5050	5050	5050	4
364	20230911	130000	123399390	5040	5040	5040	5040	1194
365	20230911	125900	117381630	5050	5050	5050	5050	0
366	20230911	125800	117381630	5050	5050	5050	5050	0
367	20230911	125700	117381630	5050	5050	5050	5050	4
368	20230911	125600	117361430	5040	5030	5040	5030	2535
369	20230911	125500	104604030	5030	5030	5030	5030	0
370	20230911	125400	104604030	5030	5030	5030	5030	0
371	20230911	125300	104604030	5030	5030	5030	5030	0
372	20230911	125200	104604030	5030	5030	5030	5030	0
373	20230911	125100	104604030	5030	5030	5030	5030	0
374	20230911	125000	104604030	5030	5030	5030	5030	0
375	20230911	124900	104604030	5030	5030	5030	5030	20
376	20230911	124800	104503430	5030	5030	5030	5030	0
377	20230911	124700	104503430	5030	5030	5030	5030	0
378	20230911	124600	104503430	5030	5030	5030	5030	0
379	20230911	124500	104503430	5030	5030	5030	5030	0
380	20230911	124400	104503430	5030	5030	5030	5030	0
381	20230911	124300	104503430	5030	5030	5030	5030	94
382	20230911	124200	104030610	5040	5040	5040	5040	0
383	20230911	124100	104030610	5040	5040	5040	5040	0
384	20230911	124000	104030610	5040	5040	5040	5040	0
385	20230911	123900	104030610	5040	5040	5040	5040	0
386	20230911	123800	104030610	5040	5040	5040	5040	0
387	20230911	123700	104030610	5040	5040	5040	5040	0
388	20230911	123600	104030610	5040	5040	5040	5040	1000
389	20230911	123500	98990610	5030	5030	5030	5030	0
390	20230911	123400	98990610	5030	5030	5030	5030	0
391	20230911	123300	98990610	5030	5030	5030	5030	0
392	20230911	123200	98990610	5030	5030	5030	5030	0
393	20230911	123100	98990610	5030	5030	5030	5030	0
394	20230911	123000	98990610	5030	5030	5030	5030	0
395	20230911	122900	98990610	5030	5030	5030	5030	0
396	20230911	122800	98990610	5030	5030	5030	5030	0
397	20230911	122700	98990610	5030	5030	5030	5030	0
398	20230911	122600	98990610	5030	5030	5030	5030	0
399	20230911	122500	98990610	5030	5030	5030	5030	0
400	20230911	122400	98990610	5030	5030	5030	5030	0
401	20230911	122300	98990610	5030	5030	5030	5030	0
402	20230911	122200	98990610	5030	5030	5030	5030	45
403	20230911	122100	98764260	5030	5030	5030	5030	837
404	20230911	122000	94554150	5030	5030	5030	5030	118
405	20230911	121900	93960610	5030	5030	5030	5030	0
406	20230911	121800	93960610	5030	5030	5030	5030	0
407	20230911	121700	93960610	5030	5030	5030	5030	0
408	20230911	121600	93960610	5030	5030	5030	5030	0
409	20230911	121500	93960610	5030	5030	5030	5030	0
410	20230911	121400	93960610	5030	5030	5030	5030	0
411	20230911	121300	93960610	5030	5030	5030	5030	0
412	20230911	121200	93960610	5030	5030	5030	5030	0
413	20230911	121100	93960610	5030	5030	5030	5030	0
414	20230911	121000	93960610	5030	5030	5030	5030	0
415	20230911	120900	93960610	5030	5030	5030	5030	0
416	20230911	120800	93960610	5030	5030	5030	5030	0
417	20230911	120700	93960610	5030	5030	5030	5030	0
418	20230911	120600	93960610	5030	5030	5030	5030	66
419	20230911	120500	93628630	5040	5040	5040	5040	0
420	20230911	120400	93628630	5040	5040	5040	5040	20
421	20230911	120300	93527830	5040	5040	5040	5040	0
422	20230911	120200	93527830	5040	5040	5040	5040	0
423	20230911	120100	93527830	5040	5040	5040	5040	0
424	20230911	120000	93527830	5040	5040	5040	5040	1
425	20230911	115900	93522790	5020	5020	5020	5020	0
426	20230911	115800	93522790	5020	5020	5020	5020	0
427	20230911	115700	93522790	5020	5020	5020	5020	0
428	20230911	115600	93522790	5020	5020	5020	5020	0
429	20230911	115500	93522790	5020	5020	5020	5020	0
430	20230911	115400	93522790	5020	5020	5020	5020	0
431	20230911	115300	93522790	5020	5020	5020	5020	0
432	20230911	115200	93522790	5020	5020	5020	5020	18
433	20230911	115100	93432430	5030	5030	5030	5030	0
434	20230911	115000	93432430	5030	5030	5030	5030	0
435	20230911	114900	93432430	5030	5030	5030	5030	10
436	20230911	114800	93382130	5030	5030	5030	5030	0
437	20230911	114700	93382130	5030	5030	5030	5030	1
438	20230911	114600	93377100	5020	5020	5020	5020	0
439	20230911	114500	93377100	5020	5020	5020	5020	0
440	20230911	114400	93377100	5020	5020	5020	5020	12
441	20230911	114300	93316860	5030	5030	5030	5030	0
442	20230911	114200	93316860	5030	5030	5030	5030	0
443	20230911	114100	93316860	5030	5030	5030	5030	0
444	20230911	114000	93316860	5030	5030	5030	5030	0
445	20230911	113900	93316860	5030	5030	5030	5030	10
446	20230911	113800	93266560	5030	5030	5030	5030	0
447	20230911	113700	93266560	5030	5030	5030	5030	1
448	20230911	113600	93261530	5030	5030	5030	5030	0
449	20230911	113500	93261530	5030	5030	5030	5030	150
450	20230911	113400	92507030	5030	5030	5030	5030	0
451	20230911	113300	92507030	5030	5030	5030	5030	0
452	20230911	113200	92507030	5030	5030	5030	5030	0
453	20230911	113100	92507030	5030	5030	5030	5030	0
454	20230911	113000	92507030	5030	5030	5030	5030	0
455	20230911	112900	92507030	5030	5030	5030	5030	0
456	20230911	112800	92507030	5030	5030	5030	5030	0
457	20230911	112700	92507030	5030	5030	5030	5030	20
458	20230911	112600	92406430	5030	5030	5030	5030	0
459	20230911	112500	92406430	5030	5030	5030	5030	0
460	20230911	112400	92406430	5030	5030	5030	5030	20
461	20230911	112300	92305830	5030	5030	5030	5030	376
462	20230911	112200	90414550	5030	5030	5030	5030	2
463	20230911	112100	90404490	5030	5030	5030	5030	0
464	20230911	112000	90404490	5030	5030	5030	5030	0
465	20230911	111900	90404490	5030	5030	5030	5030	0
466	20230911	111800	90404490	5030	5030	5030	5030	2
467	20230911	111700	90394430	5030	5020	5030	5020	62
468	20230911	111600	90082990	5030	5030	5030	5030	0
469	20230911	111500	90082990	5030	5030	5030	5030	0
470	20230911	111400	90082990	5030	5030	5030	5030	0
471	20230911	111300	90082990	5030	5030	5030	5030	0
472	20230911	111200	90082990	5030	5030	5030	5030	5
473	20230911	111100	90057840	5030	5030	5030	5030	0
474	20230911	111000	90057840	5030	5030	5030	5030	0
475	20230911	110900	90057840	5030	5030	5030	5030	9595
476	20230911	110800	41794990	5030	5030	5030	5030	1
477	20230911	110700	41789960	5040	5040	5040	5040	0
478	20230911	110600	41789960	5040	5040	5040	5040	10
479	20230911	110500	41739560	5030	5030	5030	5030	0
480	20230911	110400	41739560	5030	5030	5030	5030	0
481	20230911	110300	41739560	5030	5030	5030	5030	0
482	20230911	110200	41739560	5030	5030	5030	5030	0
483	20230911	110100	41739560	5030	5030	5030	5030	0
484	20230911	110000	41739560	5030	5030	5030	5030	73
485	20230911	105900	41372370	5040	5040	5040	5040	0
486	20230911	105800	41372370	5040	5040	5040	5040	0
487	20230911	105700	41372370	5040	5040	5040	5040	2
488	20230911	105600	41362290	5040	5040	5040	5040	0
489	20230911	105500	41362290	5040	5040	5040	5040	0
490	20230911	105400	41362290	5040	5040	5040	5040	0
491	20230911	105300	41362290	5040	5040	5040	5040	0
492	20230911	105200	41362290	5040	5040	5040	5040	0
493	20230911	105100	41362290	5040	5040	5040	5040	0
494	20230911	105000	41362290	5040	5040	5040	5040	2
495	20230911	104900	41352210	5030	5030	5030	5030	0
496	20230911	104800	41352210	5030	5030	5030	5030	73
497	20230911	104700	40985020	5040	5040	5040	5040	99
498	20230911	104600	40486060	5040	5040	5040	5040	0
499	20230911	104500	40486060	5040	5040	5040	5040	0
500	20230911	104400	40486060	5040	5040	5040	5040	0
501	20230911	104300	40486060	5040	5040	5040	5040	0
502	20230911	104200	40486060	5040	5040	5040	5040	0
503	20230911	104100	40486060	5040	5040	5040	5040	0
504	20230911	104000	40486060	5040	5040	5040	5040	4
505	20230911	103900	40465900	5040	5040	5040	5040	0
506	20230911	103800	40465900	5040	5040	5040	5040	0
507	20230911	103700	40465900	5040	5040	5040	5040	4
508	20230911	103600	40445740	5040	5040	5040	5040	0
509	20230911	103500	40445740	5040	5040	5040	5040	0
510	20230911	103400	40445740	5040	5040	5040	5040	0
511	20230911	103300	40445740	5040	5040	5040	5040	0
512	20230911	103200	40445740	5040	5040	5040	5040	20
513	20230911	103100	40344940	5040	5040	5040	5040	900
514	20230911	103000	35808940	5030	5030	5030	5030	0
515	20230911	102900	35808940	5030	5030	5030	5030	0
516	20230911	102800	35808940	5030	5030	5030	5030	0
517	20230911	102700	35808940	5030	5030	5030	5030	12
518	20230911	102600	35748580	5030	5030	5030	5030	0
519	20230911	102500	35748580	5030	5030	5030	5030	0
520	20230911	102400	35748580	5030	5030	5030	5030	0
521	20230911	102300	35748580	5030	5030	5030	5030	0
522	20230911	102200	35748580	5030	5030	5030	5030	0
523	20230911	102100	35748580	5030	5030	5030	5030	4
524	20230911	102000	35728460	5030	5030	5030	5030	0
525	20230911	101900	35728460	5030	5030	5030	5030	33
526	20230911	101800	35562470	5030	5030	5030	5030	0
527	20230911	101700	35562470	5030	5030	5030	5030	0
528	20230911	101600	35562470	5030	5030	5030	5030	18
529	20230911	101500	35471930	5030	5030	5030	5030	0
530	20230911	101400	35471930	5030	5030	5030	5030	0
531	20230911	101300	35471930	5030	5030	5030	5030	30
532	20230911	101200	35321030	5030	5030	5030	5030	3
533	20230911	101100	35305940	5040	5040	5040	5040	0
534	20230911	101000	35305940	5040	5040	5040	5040	0
535	20230911	100900	35305940	5040	5040	5040	5040	0
536	20230911	100800	35305940	5040	5040	5040	5040	100
537	20230911	100700	34801940	5040	5040	5040	5040	0
538	20230911	100600	34801940	5040	5040	5040	5040	0
539	20230911	100500	34801940	5040	5040	5040	5040	0
540	20230911	100400	34801940	5040	5040	5040	5040	0
541	20230911	100300	34801940	5040	5040	5040	5040	0
542	20230911	100200	34801940	5040	5040	5040	5040	3
543	20230911	100100	34786820	5040	5040	5040	5040	0
544	20230911	100000	34786820	5040	5040	5040	5040	100
545	20230911	095900	34282820	5030	5030	5030	5030	1
546	20230911	095800	34277790	5040	5040	5040	5040	1
547	20230911	095700	34272750	5040	5040	5040	5040	0
548	20230911	095600	34272750	5040	5040	5040	5040	15
549	20230911	095500	34197150	5030	5040	5040	5030	5
550	20230911	095400	34171970	5050	5050	5050	5050	0
551	20230911	095300	34171970	5050	5050	5050	5050	0
552	20230911	095200	34171970	5050	5050	5050	5050	0
553	20230911	095100	34171970	5050	5050	5050	5050	0
554	20230911	095000	34171970	5050	5050	5050	5050	0
555	20230911	094900	34171970	5050	5050	5050	5050	0
556	20230911	094800	34171970	5050	5050	5050	5050	0
557	20230911	094700	34171970	5050	5050	5050	5050	0
558	20230911	094600	34171970	5050	5050	5050	5050	4
559	20230911	094500	34151770	5040	5040	5040	5040	0
560	20230911	094400	34151770	5040	5040	5040	5040	0
561	20230911	094300	34151770	5040	5040	5040	5040	116
562	20230911	094200	33567130	5050	5050	5050	5050	0
563	20230911	094100	33567130	5050	5050	5050	5050	0
564	20230911	094000	33567130	5050	5050	5050	5050	0
565	20230911	093900	33567130	5050	5050	5050	5050	3
566	20230911	093800	33551980	5050	5050	5050	5050	2
567	20230911	093700	33541880	5040	5040	5040	5040	0
568	20230911	093600	33541880	5040	5040	5040	5040	0
569	20230911	093500	33541880	5040	5040	5040	5040	0
570	20230911	093400	33541880	5040	5040	5040	5040	0
571	20230911	093300	33541880	5040	5040	5040	5040	0
572	20230911	093200	33541880	5040	5040	5040	5040	22
573	20230911	093100	33431000	5040	5050	5050	5040	199
574	20230911	093000	32426310	5050	5050	5050	5050	0
575	20230911	092900	32426310	5050	5050	5050	5050	0
576	20230911	092800	32426310	5050	5050	5050	5050	0
577	20230911	092700	32426310	5050	5050	5050	5050	6
578	20230911	092600	32396010	5050	5050	5050	5050	0
579	20230911	092500	32396010	5050	5050	5050	5050	0
580	20230911	092400	32396010	5050	5050	5050	5050	0
581	20230911	092300	32396010	5050	5050	5050	5050	0
582	20230911	092200	32396010	5050	5050	5050	5050	0
583	20230911	092100	32396010	5050	5050	5050	5050	0
584	20230911	092000	32396010	5050	5050	5050	5050	104
585	20230911	091900	31870810	5030	5030	5030	5030	410
586	20230911	091800	29808510	5030	5030	5030	5030	31
587	20230911	091700	29652580	5040	5040	5040	5040	1000
588	20230911	091600	24612580	5040	5040	5040	5040	1015
589	20230911	091500	19496980	5040	5050	5050	5040	1309
590	20230911	091400	12888000	5050	5050	5050	5050	0
591	20230911	091300	12888000	5050	5050	5050	5050	0
592	20230911	091200	12888000	5050	5050	5050	5050	4
593	20230911	091100	12867800	5040	5040	5050	5040	65
594	20230911	091000	12540160	5040	5040	5040	5040	1
595	20230911	090900	12535120	5040	5040	5040	5040	300
596	20230911	090800	11023120	5040	5040	5040	5040	0
597	20230911	090700	11023120	5040	5040	5040	5040	0
598	20230911	090600	11023120	5040	5040	5040	5040	0
599	20230911	090500	11023120	5040	5040	5040	5040	0
600	20230911	090400	11023120	5040	5040	5040	5040	0
601	20230911	090300	11023120	5040	5040	5040	5040	2
602	20230911	090200	11013040	5040	5050	5050	5040	59
603	20230911	090100	10715580	5050	5050	5050	5050	2
604	20230911	090000	10705480	5040	5050	5050	5040	2124