KissMeData/246250/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202200	43863320	9860	9860	9860	9860	289
3	20230904	202100	43863320	9860	9860	9860	9860	0
4	20230904	202000	43863320	9860	9860	9860	9860	0
5	20230904	201900	43863320	9860	9860	9860	9860	0
6	20230904	201800	43863320	9860	9860	9860	9860	0
7	20230904	201700	43863320	9860	9860	9860	9860	0
8	20230904	201600	43863320	9860	9860	9860	9860	0
9	20230904	201500	43863320	9860	9860	9860	9860	0
10	20230904	201400	43863320	9860	9860	9860	9860	0
11	20230904	201300	43863320	9860	9860	9860	9860	0
12	20230904	201200	43863320	9860	9860	9860	9860	0
13	20230904	201100	43863320	9860	9860	9860	9860	0
14	20230904	201000	43863320	9860	9860	9860	9860	0
15	20230904	200900	43863320	9860	9860	9860	9860	0
16	20230904	200800	43863320	9860	9860	9860	9860	0
17	20230904	200700	43863320	9860	9860	9860	9860	0
18	20230904	200600	43863320	9860	9860	9860	9860	0
19	20230904	200500	43863320	9860	9860	9860	9860	0
20	20230904	200400	43863320	9860	9860	9860	9860	0
21	20230904	200300	43863320	9860	9860	9860	9860	0
22	20230904	200200	43863320	9860	9860	9860	9860	0
23	20230904	200100	43863320	9860	9860	9860	9860	0
24	20230904	200000	43863320	9860	9860	9860	9860	0
25	20230904	195900	43863320	9860	9860	9860	9860	0
26	20230904	195800	43863320	9860	9860	9860	9860	0
27	20230904	195700	43863320	9860	9860	9860	9860	0
28	20230904	195600	43863320	9860	9860	9860	9860	0
29	20230904	195500	43863320	9860	9860	9860	9860	0
30	20230904	195400	43863320	9860	9860	9860	9860	0
31	20230904	195300	43863320	9860	9860	9860	9860	0
32	20230904	195200	43863320	9860	9860	9860	9860	289
33	20230904	195100	43863320	9860	9860	9860	9860	0
34	20230904	195000	43863320	9860	9860	9860	9860	0
35	20230904	194900	43863320	9860	9860	9860	9860	0
36	20230904	194800	43863320	9860	9860	9860	9860	0
37	20230904	194700	43863320	9860	9860	9860	9860	0
38	20230904	194600	43863320	9860	9860	9860	9860	0
39	20230904	194500	43863320	9860	9860	9860	9860	0
40	20230904	194400	43863320	9860	9860	9860	9860	0
41	20230904	194300	43863320	9860	9860	9860	9860	0
42	20230904	194200	43863320	9860	9860	9860	9860	0
43	20230904	194100	43863320	9860	9860	9860	9860	0
44	20230904	194000	43863320	9860	9860	9860	9860	0
45	20230904	193900	43863320	9860	9860	9860	9860	0
46	20230904	193800	43863320	9860	9860	9860	9860	0
47	20230904	193700	43863320	9860	9860	9860	9860	0
48	20230904	193600	43863320	9860	9860	9860	9860	0
49	20230904	193500	43863320	9860	9860	9860	9860	0
50	20230904	193400	43863320	9860	9860	9860	9860	0
51	20230904	193300	43863320	9860	9860	9860	9860	0
52	20230904	193200	43863320	9860	9860	9860	9860	0
53	20230904	193100	43863320	9860	9860	9860	9860	0
54	20230904	193000	43863320	9860	9860	9860	9860	0
55	20230904	192900	43863320	9860	9860	9860	9860	0
56	20230904	192800	43863320	9860	9860	9860	9860	0
57	20230904	192700	43863320	9860	9860	9860	9860	0
58	20230904	192600	43863320	9860	9860	9860	9860	0
59	20230904	192500	43863320	9860	9860	9860	9860	0
60	20230904	192400	43863320	9860	9860	9860	9860	0
61	20230904	192300	43863320	9860	9860	9860	9860	0
62	20230904	192200	43863320	9860	9860	9860	9860	289
63	20230904	192100	43863320	9860	9860	9860	9860	0
64	20230904	192000	43863320	9860	9860	9860	9860	0
65	20230904	191900	43863320	9860	9860	9860	9860	0
66	20230904	191800	43863320	9860	9860	9860	9860	0
67	20230904	191700	43863320	9860	9860	9860	9860	0
68	20230904	191600	43863320	9860	9860	9860	9860	0
69	20230904	191500	43863320	9860	9860	9860	9860	0
70	20230904	191400	43863320	9860	9860	9860	9860	0
71	20230904	191300	43863320	9860	9860	9860	9860	0
72	20230904	191200	43863320	9860	9860	9860	9860	0
73	20230904	191100	43863320	9860	9860	9860	9860	0
74	20230904	191000	43863320	9860	9860	9860	9860	0
75	20230904	190900	43863320	9860	9860	9860	9860	0
76	20230904	190800	43863320	9860	9860	9860	9860	0
77	20230904	190700	43863320	9860	9860	9860	9860	0
78	20230904	190600	43863320	9860	9860	9860	9860	0
79	20230904	190500	43863320	9860	9860	9860	9860	0
80	20230904	190400	43863320	9860	9860	9860	9860	0
81	20230904	190300	43863320	9860	9860	9860	9860	0
82	20230904	190200	43863320	9860	9860	9860	9860	0
83	20230904	190100	43863320	9860	9860	9860	9860	0
84	20230904	190000	43863320	9860	9860	9860	9860	0
85	20230904	185900	43863320	9860	9860	9860	9860	0
86	20230904	185800	43863320	9860	9860	9860	9860	0
87	20230904	185700	43863320	9860	9860	9860	9860	0
88	20230904	185600	43863320	9860	9860	9860	9860	0
89	20230904	185500	43863320	9860	9860	9860	9860	0
90	20230904	185400	43863320	9860	9860	9860	9860	0
91	20230904	185300	43863320	9860	9860	9860	9860	0
92	20230904	185200	43863320	9860	9860	9860	9860	289
93	20230904	185100	43863320	9860	9860	9860	9860	0
94	20230904	185000	43863320	9860	9860	9860	9860	0
95	20230904	184900	43863320	9860	9860	9860	9860	0
96	20230904	184800	43863320	9860	9860	9860	9860	0
97	20230904	184700	43863320	9860	9860	9860	9860	0
98	20230904	184600	43863320	9860	9860	9860	9860	0
99	20230904	184500	43863320	9860	9860	9860	9860	0
100	20230904	184400	43863320	9860	9860	9860	9860	0
101	20230904	184300	43863320	9860	9860	9860	9860	0
102	20230904	184200	43863320	9860	9860	9860	9860	0
103	20230904	184100	43863320	9860	9860	9860	9860	0
104	20230904	184000	43863320	9860	9860	9860	9860	0
105	20230904	183900	43863320	9860	9860	9860	9860	0
106	20230904	183800	43863320	9860	9860	9860	9860	0
107	20230904	183700	43863320	9860	9860	9860	9860	0
108	20230904	183600	43863320	9860	9860	9860	9860	0
109	20230904	183500	43863320	9860	9860	9860	9860	0
110	20230904	183400	43863320	9860	9860	9860	9860	0
111	20230904	183300	43863320	9860	9860	9860	9860	0
112	20230904	183200	43863320	9860	9860	9860	9860	0
113	20230904	183100	43863320	9860	9860	9860	9860	0
114	20230904	183000	43863320	9860	9860	9860	9860	0
115	20230904	182900	43863320	9860	9860	9860	9860	0
116	20230904	182800	43863320	9860	9860	9860	9860	0
117	20230904	182700	43863320	9860	9860	9860	9860	0
118	20230904	182600	43863320	9860	9860	9860	9860	0
119	20230904	182500	43863320	9860	9860	9860	9860	0
120	20230904	182400	43863320	9860	9860	9860	9860	0
121	20230904	182300	43863320	9860	9860	9860	9860	0
122	20230904	182200	43863320	9860	9860	9860	9860	289
123	20230904	182100	43863320	9860	9860	9860	9860	0
124	20230904	182000	43863320	9860	9860	9860	9860	0
125	20230904	181900	43863320	9860	9860	9860	9860	0
126	20230904	181800	43863320	9860	9860	9860	9860	0
127	20230904	181700	43863320	9860	9860	9860	9860	0
128	20230904	181600	43863320	9860	9860	9860	9860	0
129	20230904	181500	43863320	9860	9860	9860	9860	0
130	20230904	181400	43863320	9860	9860	9860	9860	0
131	20230904	181300	43863320	9860	9860	9860	9860	0
132	20230904	181200	43863320	9860	9860	9860	9860	0
133	20230904	181100	43863320	9860	9860	9860	9860	0
134	20230904	181000	43863320	9860	9860	9860	9860	0
135	20230904	180900	43863320	9860	9860	9860	9860	0
136	20230904	180800	43863320	9860	9860	9860	9860	0
137	20230904	180700	43863320	9860	9860	9860	9860	0
138	20230904	180600	43863320	9860	9860	9860	9860	0
139	20230904	180500	43863320	9860	9860	9860	9860	0
140	20230904	180400	43863320	9860	9860	9860	9860	0
141	20230904	180300	43863320	9860	9860	9860	9860	0
142	20230904	180200	43863320	9860	9860	9860	9860	0
143	20230904	180100	43863320	9860	9860	9860	9860	0
144	20230904	180000	43863320	9860	9860	9860	9860	0
145	20230904	175900	43863320	9860	9860	9860	9860	0
146	20230904	175800	43863320	9860	9860	9860	9860	0
147	20230904	175700	43863320	9860	9860	9860	9860	0
148	20230904	175600	43863320	9860	9860	9860	9860	0
149	20230904	175500	43863320	9860	9860	9860	9860	0
150	20230904	175400	43863320	9860	9860	9860	9860	0
151	20230904	175300	43863320	9860	9860	9860	9860	0
152	20230904	175200	43863320	9860	9860	9860	9860	289
153	20230904	175100	43863320	9860	9860	9860	9860	0
154	20230904	175000	43863320	9860	9860	9860	9860	0
155	20230904	174900	43863320	9860	9860	9860	9860	0
156	20230904	174800	43863320	9860	9860	9860	9860	0
157	20230904	174700	43863320	9860	9860	9860	9860	0
158	20230904	174600	43863320	9860	9860	9860	9860	0
159	20230904	174500	43863320	9860	9860	9860	9860	0
160	20230904	174400	43863320	9860	9860	9860	9860	0
161	20230904	174300	43863320	9860	9860	9860	9860	0
162	20230904	174200	43863320	9860	9860	9860	9860	0
163	20230904	174100	43863320	9860	9860	9860	9860	0
164	20230904	174000	43863320	9860	9860	9860	9860	0
165	20230904	173900	43863320	9860	9860	9860	9860	0
166	20230904	173800	43863320	9860	9860	9860	9860	0
167	20230904	173700	43863320	9860	9860	9860	9860	0
168	20230904	173600	43863320	9860	9860	9860	9860	0
169	20230904	173500	43863320	9860	9860	9860	9860	0
170	20230904	173400	43863320	9860	9860	9860	9860	0
171	20230904	173300	43863320	9860	9860	9860	9860	0
172	20230904	173200	43863320	9860	9860	9860	9860	0
173	20230904	173100	43863320	9860	9860	9860	9860	0
174	20230904	173000	43863320	9860	9860	9860	9860	0
175	20230904	172900	43863320	9860	9860	9860	9860	0
176	20230904	172800	43863320	9860	9860	9860	9860	0
177	20230904	172700	43863320	9860	9860	9860	9860	0
178	20230904	172600	43863320	9860	9860	9860	9860	0
179	20230904	172500	43863320	9860	9860	9860	9860	0
180	20230904	172400	43863320	9860	9860	9860	9860	0
181	20230904	172300	43863320	9860	9860	9860	9860	0
182	20230904	172200	43863320	9860	9860	9860	9860	289
183	20230904	172100	43863320	9860	9860	9860	9860	0
184	20230904	172000	43863320	9860	9860	9860	9860	0
185	20230904	171900	43863320	9860	9860	9860	9860	0
186	20230904	171800	43863320	9860	9860	9860	9860	0
187	20230904	171700	43863320	9860	9860	9860	9860	0
188	20230904	171600	43863320	9860	9860	9860	9860	0
189	20230904	171500	43863320	9860	9860	9860	9860	0
190	20230904	171400	43863320	9860	9860	9860	9860	0
191	20230904	171300	43863320	9860	9860	9860	9860	0
192	20230904	171200	43863320	9860	9860	9860	9860	0
193	20230904	171100	43863320	9860	9860	9860	9860	0
194	20230904	171000	43863320	9860	9860	9860	9860	0
195	20230904	170900	43863320	9860	9860	9860	9860	0
196	20230904	170800	43863320	9860	9860	9860	9860	0
197	20230904	170700	43863320	9860	9860	9860	9860	0
198	20230904	170600	43863320	9860	9860	9860	9860	0
199	20230904	170500	43863320	9860	9860	9860	9860	0
200	20230904	170400	43863320	9860	9860	9860	9860	0
201	20230904	170300	43863320	9860	9860	9860	9860	0
202	20230904	170200	43863320	9860	9860	9860	9860	0
203	20230904	170100	43863320	9860	9860	9860	9860	0
204	20230904	170000	43863320	9860	9860	9860	9860	0
205	20230904	165900	43863320	9860	9860	9860	9860	0
206	20230904	165800	43863320	9860	9860	9860	9860	0
207	20230904	165700	43863320	9860	9860	9860	9860	0
208	20230904	165600	43863320	9860	9860	9860	9860	0
209	20230904	165500	43863320	9860	9860	9860	9860	0
210	20230904	165400	43863320	9860	9860	9860	9860	0
211	20230904	165300	43863320	9860	9860	9860	9860	0
212	20230904	165200	43863320	9860	9860	9860	9860	289
213	20230904	165100	43863320	9860	9860	9860	9860	0
214	20230904	165000	43863320	9860	9860	9860	9860	0
215	20230904	164900	43863320	9860	9860	9860	9860	0
216	20230904	164800	43863320	9860	9860	9860	9860	0
217	20230904	164700	43863320	9860	9860	9860	9860	0
218	20230904	164600	43863320	9860	9860	9860	9860	0
219	20230904	164500	43863320	9860	9860	9860	9860	0
220	20230904	164400	43863320	9860	9860	9860	9860	0
221	20230904	164300	43863320	9860	9860	9860	9860	0
222	20230904	164200	43863320	9860	9860	9860	9860	0
223	20230904	164100	43863320	9860	9860	9860	9860	0
224	20230904	164000	43863320	9860	9860	9860	9860	0
225	20230904	163900	43863320	9860	9860	9860	9860	0
226	20230904	163800	43863320	9860	9860	9860	9860	0
227	20230904	163700	43863320	9860	9860	9860	9860	0
228	20230904	163600	43863320	9860	9860	9860	9860	0
229	20230904	163500	43863320	9860	9860	9860	9860	0
230	20230904	163400	43863320	9860	9860	9860	9860	0
231	20230904	163300	43863320	9860	9860	9860	9860	0
232	20230904	163200	43863320	9860	9860	9860	9860	0
233	20230904	163100	43863320	9860	9860	9860	9860	0
234	20230904	163000	43863320	9860	9860	9860	9860	0
235	20230904	162900	43863320	9860	9860	9860	9860	0
236	20230904	162800	43863320	9860	9860	9860	9860	0
237	20230904	162700	43863320	9860	9860	9860	9860	0
238	20230904	162600	43863320	9860	9860	9860	9860	0
239	20230904	162500	43863320	9860	9860	9860	9860	0
240	20230904	162400	43863320	9860	9860	9860	9860	0
241	20230904	162300	43863320	9860	9860	9860	9860	0
242	20230904	162200	43863320	9860	9860	9860	9860	289
243	20230904	162100	43863320	9860	9860	9860	9860	0
244	20230904	162000	43863320	9860	9860	9860	9860	0
245	20230904	161900	43863320	9860	9860	9860	9860	0
246	20230904	161800	43863320	9860	9860	9860	9860	0
247	20230904	161700	43863320	9860	9860	9860	9860	0
248	20230904	161600	43863320	9860	9860	9860	9860	0
249	20230904	161500	43863320	9860	9860	9860	9860	0
250	20230904	161400	43863320	9860	9860	9860	9860	0
251	20230904	161300	43863320	9860	9860	9860	9860	0
252	20230904	161200	43863320	9860	9860	9860	9860	0
253	20230904	161100	43863320	9860	9860	9860	9860	0
254	20230904	161000	43863320	9860	9860	9860	9860	0
255	20230904	160900	43863320	9860	9860	9860	9860	0
256	20230904	160800	43863320	9860	9860	9860	9860	0
257	20230904	160700	43863320	9860	9860	9860	9860	0
258	20230904	160600	43863320	9860	9860	9860	9860	0
259	20230904	160500	43863320	9860	9860	9860	9860	0
260	20230904	160400	43863320	9860	9860	9860	9860	0
261	20230904	160300	43863320	9860	9860	9860	9860	0
262	20230904	160200	43863320	9860	9860	9860	9860	0
263	20230904	160100	43863320	9860	9860	9860	9860	0
264	20230904	160000	43863320	9860	9860	9860	9860	0
265	20230904	155900	43863320	9860	9860	9860	9860	0
266	20230904	155800	43863320	9860	9860	9860	9860	0
267	20230904	155700	43863320	9860	9860	9860	9860	0
268	20230904	155600	43863320	9860	9860	9860	9860	0
269	20230904	155500	43863320	9860	9860	9860	9860	0
270	20230904	155400	43863320	9860	9860	9860	9860	0
271	20230904	155300	43863320	9860	9860	9860	9860	0
272	20230904	155200	43863320	9860	9860	9860	9860	289
273	20230904	155100	43863320	9860	9860	9860	9860	0
274	20230904	155000	43863320	9860	9860	9860	9860	0
275	20230904	154900	43863320	9860	9860	9860	9860	0
276	20230904	154800	43863320	9860	9860	9860	9860	0
277	20230904	154700	43863320	9860	9860	9860	9860	0
278	20230904	154600	43863320	9860	9860	9860	9860	0
279	20230904	154500	43863320	9860	9860	9860	9860	0
280	20230904	154400	43863320	9860	9860	9860	9860	0
281	20230904	154300	43863320	9860	9860	9860	9860	0
282	20230904	154200	43863320	9860	9860	9860	9860	0
283	20230904	154100	43863320	9860	9860	9860	9860	0
284	20230904	154000	43863320	9860	9860	9860	9860	0
285	20230904	153900	43863320	9860	9860	9860	9860	0
286	20230904	153800	43863320	9860	9860	9860	9860	0
287	20230904	153700	43863320	9860	9860	9860	9860	0
288	20230904	153600	43863320	9860	9860	9860	9860	0
289	20230904	153500	43863320	9860	9860	9860	9860	0
290	20230904	153400	43863320	9860	9860	9860	9860	0
291	20230904	153300	43863320	9860	9860	9860	9860	0
292	20230904	153200	43863320	9860	9860	9860	9860	0
293	20230904	153100	43863320	9860	9860	9860	9860	0
294	20230904	153000	43863320	9860	9860	9860	9860	289
295	20230904	152900	41013780	9840	9840	9840	9840	0
296	20230904	152800	41013780	9840	9840	9840	9840	0
297	20230904	152700	41013780	9840	9840	9840	9840	0
298	20230904	152600	41013780	9840	9840	9840	9840	0
299	20230904	152500	41013780	9840	9840	9840	9840	0
300	20230904	152400	41013780	9840	9840	9840	9840	0
301	20230904	152300	41013780	9840	9840	9840	9840	0
302	20230904	152200	41013780	9840	9840	9840	9840	0
303	20230904	152100	41013780	9840	9840	9840	9840	0
304	20230904	152000	41013780	9840	9840	9840	9840	0
305	20230904	151900	41013780	9840	9840	9840	9840	1
306	20230904	151800	41003940	9930	9930	9930	9930	1
307	20230904	151700	40994010	9840	9840	9840	9840	0
308	20230904	151600	40994010	9840	9840	9840	9840	0
309	20230904	151500	40994010	9840	9840	9840	9840	0
310	20230904	151400	40994010	9840	9850	9850	9840	12
311	20230904	151300	40875820	9850	9850	9850	9850	1
312	20230904	151200	40865970	9950	9950	9950	9950	0
313	20230904	151100	40865970	9950	9950	9950	9950	0
314	20230904	151000	40865970	9950	9950	9950	9950	0
315	20230904	150900	40865970	9950	9950	9950	9950	0
316	20230904	150800	40865970	9950	9950	9950	9950	0
317	20230904	150700	40865970	9950	9950	9950	9950	1
318	20230904	150600	40856020	9850	9850	9850	9850	0
319	20230904	150500	40856020	9850	9850	9850	9850	0
320	20230904	150400	40856020	9850	9850	9850	9850	0
321	20230904	150300	40856020	9850	9850	9850	9850	0
322	20230904	150200	40856020	9850	9850	9850	9850	0
323	20230904	150100	40856020	9850	9850	9850	9850	0
324	20230904	150000	40856020	9850	9850	9850	9850	0
325	20230904	145900	40856020	9850	9850	9850	9850	0
326	20230904	145800	40856020	9850	9850	9850	9850	0
327	20230904	145700	40856020	9850	9850	9850	9850	0
328	20230904	145600	40856020	9850	9850	9850	9850	0
329	20230904	145500	40856020	9850	9850	9850	9850	0
330	20230904	145400	40856020	9850	9850	9850	9850	0
331	20230904	145300	40856020	9850	9850	9850	9850	0
332	20230904	145200	40856020	9850	9850	9850	9850	0
333	20230904	145100	40856020	9850	9850	9850	9850	0
334	20230904	145000	40856020	9850	9850	9850	9850	0
335	20230904	144900	40856020	9850	9850	9850	9850	0
336	20230904	144800	40856020	9850	9850	9850	9850	0
337	20230904	144700	40856020	9850	9850	9850	9850	0
338	20230904	144600	40856020	9850	9850	9850	9850	0
339	20230904	144500	40856020	9850	9850	9850	9850	0
340	20230904	144400	40856020	9850	9850	9850	9850	0
341	20230904	144300	40856020	9850	9850	9850	9850	0
342	20230904	144200	40856020	9850	9850	9850	9850	0
343	20230904	144100	40856020	9850	9850	9850	9850	16
344	20230904	144000	40698420	9850	9850	9850	9850	1000
345	20230904	143900	30848420	9850	9850	9850	9850	0
346	20230904	143800	30848420	9850	9850	9850	9850	0
347	20230904	143700	30848420	9850	9850	9850	9850	0
348	20230904	143600	30848420	9850	9850	9850	9850	0
349	20230904	143500	30848420	9850	9850	9850	9850	0
350	20230904	143400	30848420	9850	9850	9850	9850	0
351	20230904	143300	30848420	9850	9850	9850	9850	0
352	20230904	143200	30848420	9850	9850	9850	9850	61
353	20230904	143100	30247570	9850	9850	9850	9850	0
354	20230904	143000	30247570	9850	9850	9850	9850	0
355	20230904	142900	30247570	9850	9850	9850	9850	0
356	20230904	142800	30247570	9850	9850	9850	9850	0
357	20230904	142700	30247570	9850	9850	9850	9850	0
358	20230904	142600	30247570	9850	9850	9850	9850	0
359	20230904	142500	30247570	9850	9850	9850	9850	0
360	20230904	142400	30247570	9850	9850	9850	9850	42
361	20230904	142300	29833870	9860	9860	9860	9860	0
362	20230904	142200	29833870	9860	9860	9860	9860	31
363	20230904	142100	29528210	9860	9860	9860	9860	0
364	20230904	142000	29528210	9860	9860	9860	9860	0
365	20230904	141900	29528210	9860	9860	9860	9860	0
366	20230904	141800	29528210	9860	9860	9860	9860	0
367	20230904	141700	29528210	9860	9860	9860	9860	0
368	20230904	141600	29528210	9860	9860	9860	9860	0
369	20230904	141500	29528210	9860	9860	9860	9860	0
370	20230904	141400	29528210	9860	9860	9860	9860	0
371	20230904	141300	29528210	9860	9860	9860	9860	1
372	20230904	141200	29518350	9990	9990	9990	9990	0
373	20230904	141100	29518350	9990	9990	9990	9990	0
374	20230904	141000	29518350	9990	9990	9990	9990	15
375	20230904	140900	29368500	9980	9920	9980	9920	38
376	20230904	140800	28990280	9920	9920	9920	9920	0
377	20230904	140700	28990280	9920	9920	9920	9920	0
378	20230904	140600	28990280	9920	9920	9920	9920	0
379	20230904	140500	28990280	9920	9920	9920	9920	0
380	20230904	140400	28990280	9920	9900	9920	9900	50
381	20230904	140300	28494920	9900	9900	9900	9900	0
382	20230904	140200	28494920	9900	9900	9900	9900	0
383	20230904	140100	28494920	9900	9900	9900	9900	0
384	20230904	140000	28494920	9900	9900	9900	9900	0
385	20230904	135900	28494920	9900	9900	9900	9900	0
386	20230904	135800	28494920	9900	9900	9900	9900	0
387	20230904	135700	28494920	9900	9900	9900	9900	0
388	20230904	135600	28494920	9900	9900	9900	9900	0
389	20230904	135500	28494920	9900	9900	9900	9900	0
390	20230904	135400	28494920	9900	9900	9900	9900	0
391	20230904	135300	28494920	9900	9900	9900	9900	0
392	20230904	135200	28494920	9900	9900	9900	9900	0
393	20230904	135100	28494920	9900	9900	9900	9900	0
394	20230904	135000	28494920	9900	9900	9900	9900	0
395	20230904	134900	28494920	9900	9900	9900	9900	0
396	20230904	134800	28494920	9900	9900	9900	9900	0
397	20230904	134700	28494920	9900	9900	9900	9900	0
398	20230904	134600	28494920	9900	9900	9900	9900	0
399	20230904	134500	28494920	9900	9900	9900	9900	0
400	20230904	134400	28494920	9900	9900	9900	9900	0
401	20230904	134300	28494920	9900	9900	9900	9900	0
402	20230904	134200	28494920	9900	9900	9900	9900	0
403	20230904	134100	28494920	9900	9900	9900	9900	0
404	20230904	134000	28494920	9900	9900	9900	9900	0
405	20230904	133900	28494920	9900	9900	9900	9900	0
406	20230904	133800	28494920	9900	9900	9900	9900	0
407	20230904	133700	28494920	9900	9900	9900	9900	0
408	20230904	133600	28494920	9900	9900	9900	9900	8
409	20230904	133500	28415720	9900	9900	9900	9900	0
410	20230904	133400	28415720	9900	9900	9900	9900	11
411	20230904	133300	28306820	9910	9910	9910	9910	0
412	20230904	133200	28306820	9910	9910	9910	9910	0
413	20230904	133100	28306820	9910	9910	9910	9910	0
414	20230904	133000	28306820	9910	9910	9910	9910	0
415	20230904	132900	28306820	9910	9910	9910	9910	0
416	20230904	132800	28306820	9910	9910	9910	9910	0
417	20230904	132700	28306820	9910	9910	9910	9910	0
418	20230904	132600	28306820	9910	9910	9910	9910	0
419	20230904	132500	28306820	9910	9910	9910	9910	0
420	20230904	132400	28306820	9910	9910	9910	9910	0
421	20230904	132300	28306820	9910	9910	9910	9910	0
422	20230904	132200	28306820	9910	9910	9910	9910	0
423	20230904	132100	28306820	9910	9910	9910	9910	0
424	20230904	132000	28306820	9910	9910	9910	9910	0
425	20230904	131900	28306820	9910	9910	9910	9910	0
426	20230904	131800	28306820	9910	9910	9910	9910	0
427	20230904	131700	28306820	9910	9910	9910	9910	0
428	20230904	131600	28306820	9910	9910	9910	9910	0
429	20230904	131500	28306820	9910	9910	9910	9910	0
430	20230904	131400	28306820	9910	9910	9910	9910	0
431	20230904	131300	28306820	9910	9910	9910	9910	0
432	20230904	131200	28306820	9910	9910	9910	9910	0
433	20230904	131100	28306820	9910	9910	9910	9910	0
434	20230904	131000	28306820	9910	9910	9910	9910	0
435	20230904	130900	28306820	9910	9910	9910	9910	0
436	20230904	130800	28306820	9910	9910	9910	9910	4
437	20230904	130700	28267180	9910	9910	9910	9910	10
438	20230904	130600	28168080	9890	9890	9890	9890	6
439	20230904	130500	28108740	9890	9890	9890	9890	0
440	20230904	130400	28108740	9890	9890	9890	9890	0
441	20230904	130300	28108740	9890	9890	9890	9890	0
442	20230904	130200	28108740	9890	9890	9890	9890	0
443	20230904	130100	28108740	9890	9890	9890	9890	0
444	20230904	130000	28108740	9890	9860	9890	9860	100
445	20230904	125900	27121590	9860	9860	9860	9860	0
446	20230904	125800	27121590	9860	9860	9860	9860	0
447	20230904	125700	27121590	9860	9860	9860	9860	0
448	20230904	125600	27121590	9860	9860	9860	9860	0
449	20230904	125500	27121590	9860	9860	9860	9860	0
450	20230904	125400	27121590	9860	9860	9860	9860	0
451	20230904	125300	27121590	9860	9860	9860	9860	0
452	20230904	125200	27121590	9860	9860	9860	9860	0
453	20230904	125100	27121590	9860	9860	9860	9860	0
454	20230904	125000	27121590	9860	9860	9860	9860	0
455	20230904	124900	27121590	9860	9860	9860	9860	0
456	20230904	124800	27121590	9860	9860	9860	9860	0
457	20230904	124700	27121590	9860	9860	9860	9860	0
458	20230904	124600	27121590	9860	9860	9860	9860	0
459	20230904	124500	27121590	9860	9860	9860	9860	10
460	20230904	124400	27022990	9860	9860	9860	9860	0
461	20230904	124300	27022990	9860	9860	9860	9860	0
462	20230904	124200	27022990	9860	9860	9860	9860	0
463	20230904	124100	27022990	9860	9860	9860	9860	10
464	20230904	124000	26924390	9860	9860	9860	9860	0
465	20230904	123900	26924390	9860	9860	9860	9860	0
466	20230904	123800	26924390	9860	9860	9860	9860	0
467	20230904	123700	26924390	9860	9860	9860	9860	0
468	20230904	123600	26924390	9860	9860	9860	9860	0
469	20230904	123500	26924390	9860	9860	9860	9860	0
470	20230904	123400	26924390	9860	9860	9860	9860	0
471	20230904	123300	26924390	9860	9860	9860	9860	0
472	20230904	123200	26924390	9860	9860	9860	9860	0
473	20230904	123100	26924390	9860	9860	9860	9860	0
474	20230904	123000	26924390	9860	9860	9860	9860	0
475	20230904	122900	26924390	9860	9860	9860	9860	0
476	20230904	122800	26924390	9860	9860	9860	9860	0
477	20230904	122700	26924390	9860	9860	9860	9860	0
478	20230904	122600	26924390	9860	9860	9860	9860	0
479	20230904	122500	26924390	9860	9860	9860	9860	0
480	20230904	122400	26924390	9860	9860	9860	9860	0
481	20230904	122300	26924390	9860	9860	9860	9860	0
482	20230904	122200	26924390	9860	9860	9860	9860	0
483	20230904	122100	26924390	9860	9860	9860	9860	0
484	20230904	122000	26924390	9860	9860	9860	9860	0
485	20230904	121900	26924390	9860	9860	9860	9860	0
486	20230904	121800	26924390	9860	9860	9860	9860	0
487	20230904	121700	26924390	9860	9860	9860	9860	0
488	20230904	121600	26924390	9860	9860	9860	9860	0
489	20230904	121500	26924390	9860	9860	9860	9860	0
490	20230904	121400	26924390	9860	9860	9860	9860	0
491	20230904	121300	26924390	9860	9860	9860	9860	0
492	20230904	121200	26924390	9860	9860	9860	9860	0
493	20230904	121100	26924390	9860	9860	9860	9860	0
494	20230904	121000	26924390	9860	9860	9860	9860	0
495	20230904	120900	26924390	9860	9860	9860	9860	0
496	20230904	120800	26924390	9860	9860	9860	9860	0
497	20230904	120700	26924390	9860	9860	9860	9860	0
498	20230904	120600	26924390	9860	9860	9860	9860	0
499	20230904	120500	26924390	9860	9860	9860	9860	0
500	20230904	120400	26924390	9860	9860	9860	9860	0
501	20230904	120300	26924390	9860	9860	9860	9860	0
502	20230904	120200	26924390	9860	9860	9860	9860	0
503	20230904	120100	26924390	9860	9860	9860	9860	0
504	20230904	120000	26924390	9860	9860	9860	9860	0
505	20230904	115900	26924390	9860	9860	9860	9860	0
506	20230904	115800	26924390	9860	9860	9860	9860	0
507	20230904	115700	26924390	9860	9860	9860	9860	0
508	20230904	115600	26924390	9860	9860	9860	9860	0
509	20230904	115500	26924390	9860	9860	9860	9860	0
510	20230904	115400	26924390	9860	9860	9860	9860	0
511	20230904	115300	26924390	9860	9860	9860	9860	0
512	20230904	115200	26924390	9860	9860	9860	9860	0
513	20230904	115100	26924390	9860	9860	9860	9860	0
514	20230904	115000	26924390	9860	9860	9860	9860	0
515	20230904	114900	26924390	9860	9860	9860	9860	0
516	20230904	114800	26924390	9860	9860	9860	9860	0
517	20230904	114700	26924390	9860	9860	9860	9860	0
518	20230904	114600	26924390	9860	9860	9860	9860	0
519	20230904	114500	26924390	9860	9860	9860	9860	0
520	20230904	114400	26924390	9860	9860	9860	9860	0
521	20230904	114300	26924390	9860	9860	9860	9860	0
522	20230904	114200	26924390	9860	9860	9860	9860	0
523	20230904	114100	26924390	9860	9860	9860	9860	0
524	20230904	114000	26924390	9860	9860	9860	9860	0
525	20230904	113900	26924390	9860	9860	9860	9860	0
526	20230904	113800	26924390	9860	9860	9860	9860	0
527	20230904	113700	26924390	9860	9860	9860	9860	0
528	20230904	113600	26924390	9860	9860	9860	9860	0
529	20230904	113500	26924390	9860	9860	9860	9860	0
530	20230904	113400	26924390	9860	9860	9860	9860	0
531	20230904	113300	26924390	9860	9860	9860	9860	0
532	20230904	113200	26924390	9860	9860	9860	9860	0
533	20230904	113100	26924390	9860	9860	9860	9860	0
534	20230904	113000	26924390	9860	9860	9860	9860	0
535	20230904	112900	26924390	9860	9860	9860	9860	0
536	20230904	112800	26924390	9860	9860	9860	9860	0
537	20230904	112700	26924390	9860	9860	9860	9860	0
538	20230904	112600	26924390	9860	9860	9860	9860	0
539	20230904	112500	26924390	9860	9860	9860	9860	0
540	20230904	112400	26924390	9860	9860	9860	9860	0
541	20230904	112300	26924390	9860	9860	9860	9860	0
542	20230904	112200	26924390	9860	9860	9860	9860	0
543	20230904	112100	26924390	9860	9860	9860	9860	0
544	20230904	112000	26924390	9860	9860	9860	9860	0
545	20230904	111900	26924390	9860	9860	9860	9860	0
546	20230904	111800	26924390	9860	9860	9860	9860	0
547	20230904	111700	26924390	9860	9860	9860	9860	0
548	20230904	111600	26924390	9860	9860	9860	9860	0
549	20230904	111500	26924390	9860	9860	9860	9860	0
550	20230904	111400	26924390	9860	9860	9860	9860	0
551	20230904	111300	26924390	9860	9860	9860	9860	0
552	20230904	111200	26924390	9860	9860	9860	9860	0
553	20230904	111100	26924390	9860	9860	9860	9860	0
554	20230904	111000	26924390	9860	9860	9860	9860	0
555	20230904	110900	26924390	9860	9860	9860	9860	0
556	20230904	110800	26924390	9860	9860	9860	9860	2
557	20230904	110700	26904670	9860	9860	9860	9860	0
558	20230904	110600	26904670	9860	9860	9860	9860	0
559	20230904	110500	26904670	9860	9860	9860	9860	0
560	20230904	110400	26904670	9860	9860	9860	9860	0
561	20230904	110300	26904670	9860	9860	9860	9860	0
562	20230904	110200	26904670	9860	9860	9860	9860	0
563	20230904	110100	26904670	9860	9860	9860	9860	0
564	20230904	110000	26904670	9860	9860	9860	9860	0
565	20230904	105900	26904670	9860	9860	9860	9860	10
566	20230904	105800	26806070	9870	9870	9870	9870	0
567	20230904	105700	26806070	9870	9870	9870	9870	0
568	20230904	105600	26806070	9870	9870	9870	9870	0
569	20230904	105500	26806070	9870	9870	9870	9870	0
570	20230904	105400	26806070	9870	9870	9870	9870	0
571	20230904	105300	26806070	9870	9870	9870	9870	0
572	20230904	105200	26806070	9870	9870	9870	9870	0
573	20230904	105100	26806070	9870	9870	9870	9870	0
574	20230904	105000	26806070	9870	9870	9870	9870	0
575	20230904	104900	26806070	9870	9870	9870	9870	0
576	20230904	104800	26806070	9870	9870	9870	9870	0
577	20230904	104700	26806070	9870	9870	9870	9870	0
578	20230904	104600	26806070	9870	9870	9870	9870	0
579	20230904	104500	26806070	9870	9870	9870	9870	0
580	20230904	104400	26806070	9870	9870	9870	9870	0
581	20230904	104300	26806070	9870	9870	9870	9870	17
582	20230904	104200	26638280	9780	9780	9780	9780	0
583	20230904	104100	26638280	9780	9780	9780	9780	0
584	20230904	104000	26638280	9780	9780	9780	9780	0
585	20230904	103900	26638280	9780	9780	9780	9780	0
586	20230904	103800	26638280	9780	9780	9780	9780	0
587	20230904	103700	26638280	9780	9780	9780	9780	0
588	20230904	103600	26638280	9780	9780	9780	9780	0
589	20230904	103500	26638280	9780	9780	9780	9780	0
590	20230904	103400	26638280	9780	9780	9780	9780	0
591	20230904	103300	26638280	9780	9780	9780	9780	0
592	20230904	103200	26638280	9780	9780	9780	9780	0
593	20230904	103100	26638280	9780	9780	9780	9780	0
594	20230904	103000	26638280	9780	9780	9780	9780	0
595	20230904	102900	26638280	9780	9780	9780	9780	0
596	20230904	102800	26638280	9780	9780	9780	9780	0
597	20230904	102700	26638280	9780	9780	9780	9780	0
598	20230904	102600	26638280	9780	9780	9780	9780	0
599	20230904	102500	26638280	9780	9780	9780	9780	0
600	20230904	102400	26638280	9780	9780	9780	9780	0
601	20230904	102300	26638280	9780	9780	9780	9780	0
602	20230904	102200	26638280	9780	9780	9780	9780	0
603	20230904	102100	26638280	9780	9780	9780	9780	0
604	20230904	102000	26638280	9780	9780	9780	9780	0
605	20230904	101900	26638280	9780	9780	9780	9780	0
606	20230904	101800	26638280	9780	9780	9780	9780	0
607	20230904	101700	26638280	9780	9780	9780	9780	0
608	20230904	101600	26638280	9780	9780	9780	9780	0
609	20230904	101500	26638280	9780	9780	9780	9780	0
610	20230904	101400	26638280	9780	9780	9780	9780	0
611	20230904	101300	26638280	9780	9780	9780	9780	0
612	20230904	101200	26638280	9780	9780	9780	9780	0
613	20230904	101100	26638280	9780	9870	9870	9780	2
614	20230904	101000	26618630	9870	9870	9870	9870	0
615	20230904	100900	26618630	9870	9870	9870	9870	0
616	20230904	100800	26618630	9870	9870	9870	9870	0
617	20230904	100700	26618630	9870	9870	9870	9870	5
618	20230904	100600	26569280	9870	9870	9870	9870	0
619	20230904	100500	26569280	9870	9870	9870	9870	30
620	20230904	100400	26273180	9890	9890	9890	9890	0
621	20230904	100300	26273180	9890	9890	9890	9890	0
622	20230904	100200	26273180	9890	9890	9890	9890	0
623	20230904	100100	26273180	9890	9890	9890	9890	0
624	20230904	100000	26273180	9890	9890	9890	9890	0
625	20230904	095900	26273180	9890	9890	9890	9890	0
626	20230904	095800	26273180	9890	9890	9890	9890	0
627	20230904	095700	26273180	9890	9890	9890	9890	0
628	20230904	095600	26273180	9890	9890	9890	9890	0
629	20230904	095500	26273180	9890	9890	9890	9890	0
630	20230904	095400	26273180	9890	9890	9890	9890	0
631	20230904	095300	26273180	9890	9890	9890	9890	0
632	20230904	095200	26273180	9890	9890	9890	9890	0
633	20230904	095100	26273180	9890	9880	9890	9880	100
634	20230904	095000	25284360	9900	9900	9900	9900	0
635	20230904	094900	25284360	9900	9880	9900	9880	200
636	20230904	094800	23307300	9890	9890	9890	9890	0
637	20230904	094700	23307300	9890	9890	9890	9890	0
638	20230904	094600	23307300	9890	9890	9890	9890	0
639	20230904	094500	23307300	9890	9890	9890	9890	0
640	20230904	094400	23307300	9890	9890	9890	9890	2
641	20230904	094300	23287520	9890	9890	9890	9890	1
642	20230904	094200	23277630	9900	9900	9900	9900	0
643	20230904	094100	23277630	9900	9900	9900	9900	0
644	20230904	094000	23277630	9900	9900	9900	9900	0
645	20230904	093900	23277630	9900	9900	9900	9900	0
646	20230904	093800	23277630	9900	9900	9900	9900	0
647	20230904	093700	23277630	9900	9900	9900	9900	0
648	20230904	093600	23277630	9900	9900	9900	9900	0
649	20230904	093500	23277630	9900	9900	9900	9900	0
650	20230904	093400	23277630	9900	9900	9900	9900	0
651	20230904	093300	23277630	9900	9900	9900	9900	0
652	20230904	093200	23277630	9900	9880	9900	9880	200
653	20230904	093100	21299620	9750	9750	9750	9750	561
654	20230904	093000	15829870	9750	9800	9800	9750	1129
655	20230904	092900	4802510	9800	9800	9800	9800	117
656	20230904	092800	3655910	9810	9810	9810	9810	0
657	20230904	092700	3655910	9810	9810	9810	9810	0
658	20230904	092600	3655910	9810	9810	9810	9810	0
659	20230904	092500	3655910	9810	9810	9810	9810	0
660	20230904	092400	3655910	9810	9810	9810	9810	0
661	20230904	092300	3655910	9810	9810	9810	9810	306
662	20230904	092200	654050	9810	9810	9810	9810	0
663	20230904	092100	654050	9810	9810	9810	9810	0
664	20230904	092000	654050	9810	9810	9810	9810	1
665	20230904	091900	644240	9890	9890	9890	9890	1
666	20230904	091800	634350	9900	9900	9900	9900	0
667	20230904	091700	634350	9900	9900	9900	9900	0
668	20230904	091600	634350	9900	9900	9900	9900	0
669	20230904	091500	634350	9900	9900	9900	9900	0
670	20230904	091400	634350	9900	9900	9900	9900	0
671	20230904	091300	634350	9900	9900	9900	9900	0
672	20230904	091200	634350	9900	9900	9900	9900	0
673	20230904	091100	634350	9900	9900	9900	9900	0
674	20230904	091000	634350	9900	9900	9900	9900	0
675	20230904	090900	634350	9900	9900	9900	9900	0
676	20230904	090800	634350	9900	9900	9900	9900	2
677	20230904	090700	614550	9900	9900	9900	9900	5
678	20230904	090600	565050	9900	9900	9900	9900	0
679	20230904	090500	565050	9900	9900	9900	9900	0
680	20230904	090400	565050	9900	9900	9900	9900	0
681	20230904	090300	565050	9900	9900	9900	9900	0
682	20230904	090200	565050	9900	9900	9900	9900	53
683	20230904	090100	40350	10050	10050	10050	10050	3
684	20230904	090000	10200	10200	10200	10200	10200	1