KissMeData/038070/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191200	139430830	9850	9850	9850	9850	374
3	20230905	191100	139430830	9850	9850	9850	9850	0
4	20230905	191000	139430830	9850	9850	9850	9850	0
5	20230905	190900	139430830	9850	9850	9850	9850	0
6	20230905	190800	139430830	9850	9850	9850	9850	0
7	20230905	190700	139430830	9850	9850	9850	9850	0
8	20230905	190600	139430830	9850	9850	9850	9850	0
9	20230905	190500	139430830	9850	9850	9850	9850	0
10	20230905	190400	139430830	9850	9850	9850	9850	0
11	20230905	190300	139430830	9850	9850	9850	9850	0
12	20230905	190200	139430830	9850	9850	9850	9850	0
13	20230905	190100	139430830	9850	9850	9850	9850	0
14	20230905	190000	139430830	9850	9850	9850	9850	0
15	20230905	185900	139430830	9850	9850	9850	9850	0
16	20230905	185800	139430830	9850	9850	9850	9850	0
17	20230905	185700	139430830	9850	9850	9850	9850	0
18	20230905	185600	139430830	9850	9850	9850	9850	0
19	20230905	185500	139430830	9850	9850	9850	9850	0
20	20230905	185400	139430830	9850	9850	9850	9850	0
21	20230905	185300	139430830	9850	9850	9850	9850	0
22	20230905	185200	139430830	9850	9850	9850	9850	0
23	20230905	185100	139430830	9850	9850	9850	9850	0
24	20230905	185000	139430830	9850	9850	9850	9850	0
25	20230905	184900	139430830	9850	9850	9850	9850	0
26	20230905	184800	139430830	9850	9850	9850	9850	0
27	20230905	184700	139430830	9850	9850	9850	9850	0
28	20230905	184600	139430830	9850	9850	9850	9850	0
29	20230905	184500	139430830	9850	9850	9850	9850	0
30	20230905	184400	139430830	9850	9850	9850	9850	0
31	20230905	184300	139430830	9850	9850	9850	9850	0
32	20230905	184200	139430830	9850	9850	9850	9850	374
33	20230905	184100	139430830	9850	9850	9850	9850	0
34	20230905	184000	139430830	9850	9850	9850	9850	0
35	20230905	183900	139430830	9850	9850	9850	9850	0
36	20230905	183800	139430830	9850	9850	9850	9850	0
37	20230905	183700	139430830	9850	9850	9850	9850	0
38	20230905	183600	139430830	9850	9850	9850	9850	0
39	20230905	183500	139430830	9850	9850	9850	9850	0
40	20230905	183400	139430830	9850	9850	9850	9850	0
41	20230905	183300	139430830	9850	9850	9850	9850	0
42	20230905	183200	139430830	9850	9850	9850	9850	0
43	20230905	183100	139430830	9850	9850	9850	9850	0
44	20230905	183000	139430830	9850	9850	9850	9850	0
45	20230905	182900	139430830	9850	9850	9850	9850	0
46	20230905	182800	139430830	9850	9850	9850	9850	0
47	20230905	182700	139430830	9850	9850	9850	9850	0
48	20230905	182600	139430830	9850	9850	9850	9850	0
49	20230905	182500	139430830	9850	9850	9850	9850	0
50	20230905	182400	139430830	9850	9850	9850	9850	0
51	20230905	182300	139430830	9850	9850	9850	9850	0
52	20230905	182200	139430830	9850	9850	9850	9850	0
53	20230905	182100	139430830	9850	9850	9850	9850	0
54	20230905	182000	139430830	9850	9850	9850	9850	0
55	20230905	181900	139430830	9850	9850	9850	9850	0
56	20230905	181800	139430830	9850	9850	9850	9850	0
57	20230905	181700	139430830	9850	9850	9850	9850	0
58	20230905	181600	139430830	9850	9850	9850	9850	0
59	20230905	181500	139430830	9850	9850	9850	9850	0
60	20230905	181400	139430830	9850	9850	9850	9850	0
61	20230905	181300	139430830	9850	9850	9850	9850	0
62	20230905	181200	139430830	9850	9850	9850	9850	374
63	20230905	181100	139430830	9850	9850	9850	9850	0
64	20230905	181000	139430830	9850	9850	9850	9850	0
65	20230905	180900	139430830	9850	9850	9850	9850	0
66	20230905	180800	139430830	9850	9850	9850	9850	0
67	20230905	180700	139430830	9850	9850	9850	9850	0
68	20230905	180600	139430830	9850	9850	9850	9850	0
69	20230905	180500	139430830	9850	9850	9850	9850	0
70	20230905	180400	139430830	9850	9850	9850	9850	0
71	20230905	180300	139430830	9850	9850	9850	9850	0
72	20230905	180200	139430830	9850	9850	9850	9850	0
73	20230905	180100	139430830	9850	9850	9850	9850	0
74	20230905	180000	139430830	9850	9850	9850	9850	0
75	20230905	175900	139430830	9850	9850	9850	9850	0
76	20230905	175800	139430830	9850	9850	9850	9850	0
77	20230905	175700	139430830	9850	9850	9850	9850	0
78	20230905	175600	139430830	9850	9850	9850	9850	0
79	20230905	175500	139430830	9850	9850	9850	9850	0
80	20230905	175400	139430830	9850	9850	9850	9850	0
81	20230905	175300	139430830	9850	9850	9850	9850	0
82	20230905	175200	139430830	9850	9850	9850	9850	0
83	20230905	175100	139430830	9850	9850	9850	9850	0
84	20230905	175000	139430830	9850	9850	9850	9850	0
85	20230905	174900	139430830	9850	9850	9850	9850	0
86	20230905	174800	139430830	9850	9850	9850	9850	0
87	20230905	174700	139430830	9850	9850	9850	9850	0
88	20230905	174600	139430830	9850	9850	9850	9850	0
89	20230905	174500	139430830	9850	9850	9850	9850	0
90	20230905	174400	139430830	9850	9850	9850	9850	0
91	20230905	174300	139430830	9850	9850	9850	9850	0
92	20230905	174200	139430830	9850	9850	9850	9850	374
93	20230905	174100	139430830	9850	9850	9850	9850	0
94	20230905	174000	139430830	9850	9850	9850	9850	0
95	20230905	173900	139430830	9850	9850	9850	9850	0
96	20230905	173800	139430830	9850	9850	9850	9850	0
97	20230905	173700	139430830	9850	9850	9850	9850	0
98	20230905	173600	139430830	9850	9850	9850	9850	0
99	20230905	173500	139430830	9850	9850	9850	9850	0
100	20230905	173400	139430830	9850	9850	9850	9850	0
101	20230905	173300	139430830	9850	9850	9850	9850	0
102	20230905	173200	139430830	9850	9850	9850	9850	0
103	20230905	173100	139430830	9850	9850	9850	9850	0
104	20230905	173000	139430830	9850	9850	9850	9850	0
105	20230905	172900	139430830	9850	9850	9850	9850	0
106	20230905	172800	139430830	9850	9850	9850	9850	0
107	20230905	172700	139430830	9850	9850	9850	9850	0
108	20230905	172600	139430830	9850	9850	9850	9850	0
109	20230905	172500	139430830	9850	9850	9850	9850	0
110	20230905	172400	139430830	9850	9850	9850	9850	0
111	20230905	172300	139430830	9850	9850	9850	9850	0
112	20230905	172200	139430830	9850	9850	9850	9850	0
113	20230905	172100	139430830	9850	9850	9850	9850	0
114	20230905	172000	139430830	9850	9850	9850	9850	0
115	20230905	171900	139430830	9850	9850	9850	9850	0
116	20230905	171800	139430830	9850	9850	9850	9850	0
117	20230905	171700	139430830	9850	9850	9850	9850	0
118	20230905	171600	139430830	9850	9850	9850	9850	0
119	20230905	171500	139430830	9850	9850	9850	9850	0
120	20230905	171400	139430830	9850	9850	9850	9850	0
121	20230905	171300	139430830	9850	9850	9850	9850	0
122	20230905	171200	139430830	9850	9850	9850	9850	374
123	20230905	171100	139430830	9850	9850	9850	9850	0
124	20230905	171000	139430830	9850	9850	9850	9850	0
125	20230905	170900	139430830	9850	9850	9850	9850	0
126	20230905	170800	139430830	9850	9850	9850	9850	0
127	20230905	170700	139430830	9850	9850	9850	9850	0
128	20230905	170600	139430830	9850	9850	9850	9850	0
129	20230905	170500	139430830	9850	9850	9850	9850	0
130	20230905	170400	139430830	9850	9850	9850	9850	0
131	20230905	170300	139430830	9850	9850	9850	9850	0
132	20230905	170200	139430830	9850	9850	9850	9850	0
133	20230905	170100	139430830	9850	9850	9850	9850	0
134	20230905	170000	139430830	9850	9850	9850	9850	0
135	20230905	165900	139430830	9850	9850	9850	9850	0
136	20230905	165800	139430830	9850	9850	9850	9850	0
137	20230905	165700	139430830	9850	9850	9850	9850	0
138	20230905	165600	139430830	9850	9850	9850	9850	0
139	20230905	165500	139430830	9850	9850	9850	9850	0
140	20230905	165400	139430830	9850	9850	9850	9850	0
141	20230905	165300	139430830	9850	9850	9850	9850	0
142	20230905	165200	139430830	9850	9850	9850	9850	0
143	20230905	165100	139430830	9850	9850	9850	9850	0
144	20230905	165000	139430830	9850	9850	9850	9850	0
145	20230905	164900	139430830	9850	9850	9850	9850	0
146	20230905	164800	139430830	9850	9850	9850	9850	0
147	20230905	164700	139430830	9850	9850	9850	9850	0
148	20230905	164600	139430830	9850	9850	9850	9850	0
149	20230905	164500	139430830	9850	9850	9850	9850	0
150	20230905	164400	139430830	9850	9850	9850	9850	0
151	20230905	164300	139430830	9850	9850	9850	9850	0
152	20230905	164200	139430830	9850	9850	9850	9850	374
153	20230905	164100	139430830	9850	9850	9850	9850	0
154	20230905	164000	139430830	9850	9850	9850	9850	0
155	20230905	163900	139430830	9850	9850	9850	9850	0
156	20230905	163800	139430830	9850	9850	9850	9850	0
157	20230905	163700	139430830	9850	9850	9850	9850	0
158	20230905	163600	139430830	9850	9850	9850	9850	0
159	20230905	163500	139430830	9850	9850	9850	9850	0
160	20230905	163400	139430830	9850	9850	9850	9850	0
161	20230905	163300	139430830	9850	9850	9850	9850	0
162	20230905	163200	139430830	9850	9850	9850	9850	0
163	20230905	163100	139430830	9850	9850	9850	9850	0
164	20230905	163000	139430830	9850	9850	9850	9850	0
165	20230905	162900	139430830	9850	9850	9850	9850	0
166	20230905	162800	139430830	9850	9850	9850	9850	0
167	20230905	162700	139430830	9850	9850	9850	9850	0
168	20230905	162600	139430830	9850	9850	9850	9850	0
169	20230905	162500	139430830	9850	9850	9850	9850	0
170	20230905	162400	139430830	9850	9850	9850	9850	0
171	20230905	162300	139430830	9850	9850	9850	9850	0
172	20230905	162200	139430830	9850	9850	9850	9850	0
173	20230905	162100	139430830	9850	9850	9850	9850	0
174	20230905	162000	139430830	9850	9850	9850	9850	0
175	20230905	161900	139430830	9850	9850	9850	9850	0
176	20230905	161800	139430830	9850	9850	9850	9850	0
177	20230905	161700	139430830	9850	9850	9850	9850	0
178	20230905	161600	139430830	9850	9850	9850	9850	0
179	20230905	161500	139430830	9850	9850	9850	9850	0
180	20230905	161400	139430830	9850	9850	9850	9850	0
181	20230905	161300	139430830	9850	9850	9850	9850	0
182	20230905	161200	139430830	9850	9850	9850	9850	374
183	20230905	161100	139430830	9850	9850	9850	9850	0
184	20230905	161000	139430830	9850	9850	9850	9850	0
185	20230905	160900	139430830	9850	9850	9850	9850	0
186	20230905	160800	139430830	9850	9850	9850	9850	0
187	20230905	160700	139430830	9850	9850	9850	9850	0
188	20230905	160600	139430830	9850	9850	9850	9850	0
189	20230905	160500	139430830	9850	9850	9850	9850	0
190	20230905	160400	139430830	9850	9850	9850	9850	0
191	20230905	160300	139430830	9850	9850	9850	9850	0
192	20230905	160200	139430830	9850	9850	9850	9850	0
193	20230905	160100	139430830	9850	9850	9850	9850	0
194	20230905	160000	139430830	9850	9850	9850	9850	0
195	20230905	155900	139430830	9850	9850	9850	9850	0
196	20230905	155800	139430830	9850	9850	9850	9850	0
197	20230905	155700	139430830	9850	9850	9850	9850	0
198	20230905	155600	139430830	9850	9850	9850	9850	0
199	20230905	155500	139430830	9850	9850	9850	9850	0
200	20230905	155400	139430830	9850	9850	9850	9850	0
201	20230905	155300	139430830	9850	9850	9850	9850	0
202	20230905	155200	139430830	9850	9850	9850	9850	0
203	20230905	155100	139430830	9850	9850	9850	9850	0
204	20230905	155000	139430830	9850	9850	9850	9850	0
205	20230905	154900	139430830	9850	9850	9850	9850	0
206	20230905	154800	139430830	9850	9850	9850	9850	0
207	20230905	154700	139430830	9850	9850	9850	9850	0
208	20230905	154600	139430830	9850	9850	9850	9850	0
209	20230905	154500	139430830	9850	9850	9850	9850	0
210	20230905	154400	139430830	9850	9850	9850	9850	0
211	20230905	154300	139430830	9850	9850	9850	9850	0
212	20230905	154200	139430830	9850	9850	9850	9850	374
213	20230905	154100	139430830	9850	9850	9850	9850	0
214	20230905	154000	139430830	9850	9850	9850	9850	0
215	20230905	153900	139430830	9850	9850	9850	9850	0
216	20230905	153800	139430830	9850	9850	9850	9850	0
217	20230905	153700	139430830	9850	9850	9850	9850	0
218	20230905	153600	139430830	9850	9850	9850	9850	0
219	20230905	153500	139430830	9850	9850	9850	9850	0
220	20230905	153400	139430830	9850	9850	9850	9850	0
221	20230905	153300	139430830	9850	9850	9850	9850	0
222	20230905	153200	139430830	9850	9850	9850	9850	0
223	20230905	153100	139430830	9850	9850	9850	9850	0
224	20230905	153000	139430830	9850	9850	9850	9850	374
225	20230905	152900	135746930	9850	9850	9850	9850	0
226	20230905	152800	135746930	9850	9850	9850	9850	0
227	20230905	152700	135746930	9850	9850	9850	9850	0
228	20230905	152600	135746930	9850	9850	9850	9850	0
229	20230905	152500	135746930	9850	9850	9850	9850	0
230	20230905	152400	135746930	9850	9850	9850	9850	0
231	20230905	152300	135746930	9850	9850	9850	9850	0
232	20230905	152200	135746930	9850	9850	9850	9850	0
233	20230905	152100	135746930	9850	9850	9850	9850	0
234	20230905	152000	135746930	9850	9850	9850	9850	0
235	20230905	151900	135746930	9850	9850	9850	9850	15
236	20230905	151800	135599180	9850	9850	9850	9850	0
237	20230905	151700	135599180	9850	9850	9850	9850	2
238	20230905	151600	135579480	9850	9850	9850	9850	0
239	20230905	151500	135579480	9850	9850	9850	9850	0
240	20230905	151400	135579480	9850	9850	9850	9850	0
241	20230905	151300	135579480	9850	9850	9850	9850	0
242	20230905	151200	135579480	9850	9850	9850	9850	5
243	20230905	151100	135530230	9850	9850	9850	9850	0
244	20230905	151000	135530230	9850	9850	9850	9850	20
245	20230905	150900	135333230	9840	9840	9840	9840	0
246	20230905	150800	135333230	9840	9840	9840	9840	0
247	20230905	150700	135333230	9840	9840	9840	9840	0
248	20230905	150600	135333230	9840	9840	9840	9840	0
249	20230905	150500	135333230	9840	9840	9840	9840	0
250	20230905	150400	135333230	9840	9840	9840	9840	0
251	20230905	150300	135333230	9840	9840	9840	9840	0
252	20230905	150200	135333230	9840	9840	9840	9840	0
253	20230905	150100	135333230	9840	9840	9840	9840	0
254	20230905	150000	135333230	9840	9840	9840	9840	6
255	20230905	145900	135274190	9850	9850	9850	9850	0
256	20230905	145800	135274190	9850	9850	9850	9850	0
257	20230905	145700	135274190	9850	9850	9850	9850	0
258	20230905	145600	135274190	9850	9850	9850	9850	0
259	20230905	145500	135274190	9850	9850	9850	9850	0
260	20230905	145400	135274190	9850	9850	9850	9850	0
261	20230905	145300	135274190	9850	9850	9850	9850	0
262	20230905	145200	135274190	9850	9850	9850	9850	0
263	20230905	145100	135274190	9850	9850	9850	9850	0
264	20230905	145000	135274190	9850	9850	9850	9850	1
265	20230905	144900	135264340	9820	9830	9830	9820	1000
266	20230905	144800	125439640	9830	9830	9830	9830	0
267	20230905	144700	125439640	9830	9830	9830	9830	50
268	20230905	144600	124948140	9830	9830	9830	9830	3
269	20230905	144500	124918650	9830	9830	9830	9830	53
270	20230905	144400	124397660	9830	9850	9850	9830	101
271	20230905	144300	123404810	9830	9830	9830	9830	60
272	20230905	144200	122815010	9830	9840	9840	9830	100
273	20230905	144100	121831650	9850	9850	9850	9850	0
274	20230905	144000	121831650	9850	9850	9850	9850	11
275	20230905	143900	121723300	9850	9850	9850	9850	0
276	20230905	143800	121723300	9850	9850	9850	9850	0
277	20230905	143700	121723300	9850	9850	9850	9850	0
278	20230905	143600	121723300	9850	9850	9850	9850	0
279	20230905	143500	121723300	9850	9850	9850	9850	0
280	20230905	143400	121723300	9850	9850	9850	9850	0
281	20230905	143300	121723300	9850	9850	9850	9850	0
282	20230905	143200	121723300	9850	9850	9850	9850	0
283	20230905	143100	121723300	9850	9850	9850	9850	0
284	20230905	143000	121723300	9850	9850	9850	9850	2
285	20230905	142900	121703600	9850	9850	9850	9850	0
286	20230905	142800	121703600	9850	9850	9850	9850	1
287	20230905	142700	121693750	9840	9840	9840	9840	0
288	20230905	142600	121693750	9840	9840	9840	9840	0
289	20230905	142500	121693750	9840	9840	9840	9840	0
290	20230905	142400	121693750	9840	9840	9840	9840	0
291	20230905	142300	121693750	9840	9840	9840	9840	10
292	20230905	142200	121595350	9830	9830	9830	9830	0
293	20230905	142100	121595350	9830	9830	9830	9830	13
294	20230905	142000	121467560	9830	9830	9830	9830	93
295	20230905	141900	120553370	9830	9830	9830	9830	12
296	20230905	141800	120435410	9830	9830	9830	9830	0
297	20230905	141700	120435410	9830	9830	9830	9830	132
298	20230905	141600	119137850	9830	9830	9830	9830	0
299	20230905	141500	119137850	9830	9830	9830	9830	0
300	20230905	141400	119137850	9830	9830	9830	9830	105
301	20230905	141300	118105700	9850	9850	9850	9850	0
302	20230905	141200	118105700	9850	9850	9850	9850	0
303	20230905	141100	118105700	9850	9850	9850	9850	0
304	20230905	141000	118105700	9850	9850	9850	9850	0
305	20230905	140900	118105700	9850	9850	9850	9850	6
306	20230905	140800	118046600	9820	9820	9820	9820	0
307	20230905	140700	118046600	9820	9830	9830	9820	172
308	20230905	140600	116357230	9830	9830	9830	9830	0
309	20230905	140500	116357230	9830	9830	9830	9830	0
310	20230905	140400	116357230	9830	9830	9830	9830	0
311	20230905	140300	116357230	9830	9830	9830	9830	0
312	20230905	140200	116357230	9830	9830	9830	9830	18
313	20230905	140100	116180290	9830	9830	9830	9830	0
314	20230905	140000	116180290	9830	9830	9830	9830	1
315	20230905	135900	116170460	9830	9830	9830	9830	1
316	20230905	135800	116160630	9830	9830	9830	9830	140
317	20230905	135700	114784430	9830	9830	9830	9830	33
318	20230905	135600	114460040	9840	9840	9840	9840	0
319	20230905	135500	114460040	9840	9840	9840	9840	0
320	20230905	135400	114460040	9840	9840	9840	9840	0
321	20230905	135300	114460040	9840	9840	9840	9840	0
322	20230905	135200	114460040	9840	9840	9840	9840	0
323	20230905	135100	114460040	9840	9840	9840	9840	0
324	20230905	135000	114460040	9840	9840	9840	9820	691
325	20230905	134900	107665760	9850	9850	9850	9850	0
326	20230905	134800	107665760	9850	9850	9850	9850	0
327	20230905	134700	107665760	9850	9850	9850	9850	0
328	20230905	134600	107665760	9850	9850	9850	9850	50
329	20230905	134500	107173260	9850	9850	9850	9850	101
330	20230905	134400	106178410	9850	9850	9850	9850	0
331	20230905	134300	106178410	9850	9850	9850	9850	0
332	20230905	134200	106178410	9850	9850	9850	9850	0
333	20230905	134100	106178410	9850	9850	9850	9850	0
334	20230905	134000	106178410	9850	9850	9850	9850	0
335	20230905	133900	106178410	9850	9850	9850	9850	0
336	20230905	133800	106178410	9850	9850	9850	9850	0
337	20230905	133700	106178410	9850	9850	9850	9850	10
338	20230905	133600	106079910	9850	9850	9850	9850	0
339	20230905	133500	106079910	9850	9850	9850	9850	0
340	20230905	133400	106079910	9850	9850	9850	9850	0
341	20230905	133300	106079910	9850	9850	9850	9850	0
342	20230905	133200	106079910	9850	9850	9850	9850	3
343	20230905	133100	106050360	9850	9850	9850	9850	0
344	20230905	133000	106050360	9850	9850	9850	9850	15
345	20230905	132900	105902610	9850	9850	9850	9850	9
346	20230905	132800	105813960	9860	9840	9860	9840	101
347	20230905	132700	104818120	9840	9840	9840	9840	1
348	20230905	132600	104808280	9830	9830	9830	9830	0
349	20230905	132500	104808280	9830	9830	9830	9830	0
350	20230905	132400	104808280	9830	9830	9830	9830	0
351	20230905	132300	104808280	9830	9830	9830	9830	0
352	20230905	132200	104808280	9830	9830	9830	9830	0
353	20230905	132100	104808280	9830	9830	9830	9830	0
354	20230905	132000	104808280	9830	9830	9830	9830	0
355	20230905	131900	104808280	9830	9830	9830	9830	0
356	20230905	131800	104808280	9830	9830	9830	9830	0
357	20230905	131700	104808280	9830	9830	9830	9830	0
358	20230905	131600	104808280	9830	9830	9830	9830	0
359	20230905	131500	104808280	9830	9830	9830	9830	0
360	20230905	131400	104808280	9830	9830	9830	9830	0
361	20230905	131300	104808280	9830	9830	9830	9830	0
362	20230905	131200	104808280	9830	9830	9830	9830	0
363	20230905	131100	104808280	9830	9830	9830	9830	0
364	20230905	131000	104808280	9830	9830	9830	9830	10
365	20230905	130900	104709980	9830	9830	9830	9830	1
366	20230905	130800	104700150	9830	9830	9830	9830	203
367	20230905	130700	102704660	9820	9830	9830	9820	51
368	20230905	130600	102203830	9830	9830	9830	9830	289
369	20230905	130500	99362960	9830	9830	9830	9830	357
370	20230905	130400	95853650	9830	9830	9830	9830	0
371	20230905	130300	95853650	9830	9830	9830	9830	0
372	20230905	130200	95853650	9830	9830	9830	9830	0
373	20230905	130100	95853650	9830	9830	9830	9830	7
374	20230905	130000	95784840	9840	9840	9840	9840	0
375	20230905	125900	95784840	9840	9840	9840	9840	0
376	20230905	125800	95784840	9840	9840	9840	9840	10
377	20230905	125700	95686440	9830	9830	9830	9830	0
378	20230905	125600	95686440	9830	9830	9830	9830	0
379	20230905	125500	95686440	9830	9840	9840	9830	500
380	20230905	125400	90766740	9840	9840	9840	9840	120
381	20230905	125300	89585940	9840	9840	9840	9840	0
382	20230905	125200	89585940	9840	9840	9840	9840	0
383	20230905	125100	89585940	9840	9840	9840	9840	0
384	20230905	125000	89585940	9840	9840	9840	9840	50
385	20230905	124900	89093940	9850	9850	9850	9850	0
386	20230905	124800	89093940	9850	9850	9850	9850	1
387	20230905	124700	89084090	9860	9860	9860	9860	0
388	20230905	124600	89084090	9860	9860	9860	9860	0
389	20230905	124500	89084090	9860	9850	9860	9850	395
390	20230905	124400	85192840	9860	9860	9860	9860	219
391	20230905	124300	83033500	9870	9870	9870	9860	11
392	20230905	124200	82924980	9870	9870	9870	9870	5
393	20230905	124100	82875630	9870	9870	9870	9870	0
394	20230905	124000	82875630	9870	9870	9870	9870	21
395	20230905	123900	82668360	9880	9880	9880	9880	0
396	20230905	123800	82668360	9880	9880	9880	9880	0
397	20230905	123700	82668360	9880	9880	9880	9880	4
398	20230905	123600	82628840	9890	9880	9890	9880	150
399	20230905	123500	81145350	9880	9870	9880	9870	50
400	20230905	123400	80651360	9870	9870	9870	9870	0
401	20230905	123300	80651360	9870	9870	9870	9870	0
402	20230905	123200	80651360	9870	9870	9870	9870	3
403	20230905	123100	80621750	9860	9860	9860	9860	2
404	20230905	123000	80602030	9870	9870	9870	9870	0
405	20230905	122900	80602030	9870	9870	9870	9870	2
406	20230905	122800	80582290	9870	9870	9870	9870	0
407	20230905	122700	80582290	9870	9870	9870	9870	0
408	20230905	122600	80582290	9870	9860	9870	9860	22
409	20230905	122500	80365360	9860	9860	9860	9860	38
410	20230905	122400	79990680	9860	9860	9860	9860	501
411	20230905	122300	75050820	9870	9870	9870	9870	2
412	20230905	122200	75031080	9870	9870	9870	9870	60
413	20230905	122100	74438880	9880	9880	9880	9880	30
414	20230905	122000	74142480	9880	9880	9880	9880	70
415	20230905	121900	73450880	9890	9890	9890	9890	15
416	20230905	121800	73302530	9890	9890	9890	9890	274
417	20230905	121700	70592670	9910	9910	9910	9910	0
418	20230905	121600	70592670	9910	9910	9910	9910	1
419	20230905	121500	70582760	9890	9890	9890	9890	0
420	20230905	121400	70582760	9890	9890	9890	9890	0
421	20230905	121300	70582760	9890	9890	9890	9890	35
422	20230905	121200	70236610	9890	9890	9890	9890	195
423	20230905	121100	68308060	9890	9900	9900	9890	200
424	20230905	121000	66328230	9910	9910	9910	9910	0
425	20230905	120900	66328230	9910	9910	9910	9910	10
426	20230905	120800	66229130	9910	9910	9910	9910	0
427	20230905	120700	66229130	9910	9910	9910	9910	0
428	20230905	120600	66229130	9910	9910	9910	9910	0
429	20230905	120500	66229130	9910	9910	9910	9910	0
430	20230905	120400	66229130	9910	9910	9910	9910	0
431	20230905	120300	66229130	9910	9910	9910	9910	0
432	20230905	120200	66229130	9910	9910	9910	9910	0
433	20230905	120100	66229130	9910	9910	9910	9910	1
434	20230905	120000	66219220	9900	9900	9900	9900	50
435	20230905	115900	65724220	9900	9900	9900	9900	0
436	20230905	115800	65724220	9900	9900	9900	9900	0
437	20230905	115700	65724220	9900	9900	9900	9900	0
438	20230905	115600	65724220	9900	9900	9900	9900	0
439	20230905	115500	65724220	9900	9900	9900	9900	30
440	20230905	115400	65427220	9900	9900	9900	9900	0
441	20230905	115300	65427220	9900	9900	9900	9900	300
442	20230905	115200	62457220	9900	9900	9900	9900	118
443	20230905	115100	61289020	9900	9900	9900	9900	200
444	20230905	115000	59309020	9890	9890	9890	9890	0
445	20230905	114900	59309020	9890	9890	9890	9890	0
446	20230905	114800	59309020	9890	9890	9890	9890	0
447	20230905	114700	59309020	9890	9890	9890	9890	0
448	20230905	114600	59309020	9890	9890	9890	9890	0
449	20230905	114500	59309020	9890	9890	9890	9890	0
450	20230905	114400	59309020	9890	9890	9890	9890	0
451	20230905	114300	59309020	9890	9890	9890	9890	0
452	20230905	114200	59309020	9890	9890	9890	9890	0
453	20230905	114100	59309020	9890	9890	9890	9890	0
454	20230905	114000	59309020	9890	9890	9890	9890	0
455	20230905	113900	59309020	9890	9890	9890	9890	0
456	20230905	113800	59309020	9890	9890	9890	9890	0
457	20230905	113700	59309020	9890	9890	9890	9890	0
458	20230905	113600	59309020	9890	9890	9890	9890	0
459	20230905	113500	59309020	9890	9890	9890	9890	148
460	20230905	113400	57845300	9870	9870	9870	9870	0
461	20230905	113300	57845300	9870	9870	9870	9870	0
462	20230905	113200	57845300	9870	9870	9870	9870	0
463	20230905	113100	57845300	9870	9870	9870	9870	0
464	20230905	113000	57845300	9870	9870	9870	9870	0
465	20230905	112900	57845300	9870	9880	9880	9870	221
466	20230905	112800	55662030	9870	9870	9870	9870	0
467	20230905	112700	55662030	9870	9870	9870	9870	0
468	20230905	112600	55662030	9870	9870	9870	9870	50
469	20230905	112500	55168530	9870	9870	9870	9870	0
470	20230905	112400	55168530	9870	9880	9880	9870	570
471	20230905	112300	49540630	9870	9870	9870	9870	0
472	20230905	112200	49540630	9870	9870	9870	9870	0
473	20230905	112100	49540630	9870	9870	9870	9870	0
474	20230905	112000	49540630	9870	9870	9870	9870	0
475	20230905	111900	49540630	9870	9870	9870	9870	0
476	20230905	111800	49540630	9870	9870	9870	9870	20
477	20230905	111700	49343230	9870	9870	9870	9870	0
478	20230905	111600	49343230	9870	9870	9870	9870	0
479	20230905	111500	49343230	9870	9870	9870	9870	0
480	20230905	111400	49343230	9870	9870	9870	9870	0
481	20230905	111300	49343230	9870	9870	9870	9870	0
482	20230905	111200	49343230	9870	9870	9870	9870	0
483	20230905	111100	49343230	9870	9880	9880	9870	37
484	20230905	111000	48977740	9880	9880	9880	9880	0
485	20230905	110900	48977740	9880	9880	9880	9880	0
486	20230905	110800	48977740	9880	9880	9880	9880	0
487	20230905	110700	48977740	9880	9880	9880	9880	2
488	20230905	110600	48957980	9880	9880	9880	9880	0
489	20230905	110500	48957980	9880	9880	9880	9880	22
490	20230905	110400	48740620	9880	9880	9880	9880	0
491	20230905	110300	48740620	9880	9880	9880	9880	0
492	20230905	110200	48740620	9880	9880	9880	9880	0
493	20230905	110100	48740620	9880	9880	9880	9880	0
494	20230905	110000	48740620	9880	9880	9880	9880	10
495	20230905	105900	48641820	9880	9880	9880	9880	0
496	20230905	105800	48641820	9880	9880	9880	9880	0
497	20230905	105700	48641820	9880	9870	9880	9870	110
498	20230905	105600	47556020	9870	9870	9870	9870	0
499	20230905	105500	47556020	9870	9870	9870	9870	0
500	20230905	105400	47556020	9870	9880	9880	9870	155
501	20230905	105300	46025830	9880	9880	9880	9880	166
502	20230905	105200	44385750	9880	9880	9880	9880	0
503	20230905	105100	44385750	9880	9880	9880	9880	0
504	20230905	105000	44385750	9880	9880	9880	9880	0
505	20230905	104900	44385750	9880	9880	9880	9880	0
506	20230905	104800	44385750	9880	9880	9880	9880	9
507	20230905	104700	44296830	9880	9880	9880	9880	0
508	20230905	104600	44296830	9880	9880	9880	9880	2
509	20230905	104500	44277070	9880	9880	9880	9880	0
510	20230905	104400	44277070	9880	9880	9880	9880	0
511	20230905	104300	44277070	9880	9880	9880	9880	0
512	20230905	104200	44277070	9880	9880	9880	9880	0
513	20230905	104100	44277070	9880	9880	9880	9880	0
514	20230905	104000	44277070	9880	9880	9880	9880	0
515	20230905	103900	44277070	9880	9880	9880	9880	0
516	20230905	103800	44277070	9880	9880	9880	9880	0
517	20230905	103700	44277070	9880	9880	9880	9880	101
518	20230905	103600	43279190	9880	9880	9880	9880	0
519	20230905	103500	43279190	9880	9880	9880	9880	0
520	20230905	103400	43279190	9880	9880	9880	9880	0
521	20230905	103300	43279190	9880	9880	9880	9880	0
522	20230905	103200	43279190	9880	9880	9880	9880	134
523	20230905	103100	41955270	9860	9860	9860	9860	0
524	20230905	103000	41955270	9860	9860	9860	9860	0
525	20230905	102900	41955270	9860	9860	9860	9860	0
526	20230905	102800	41955270	9860	9870	9870	9860	59
527	20230905	102700	41373420	9870	9870	9870	9870	0
528	20230905	102600	41373420	9870	9870	9870	9870	0
529	20230905	102500	41373420	9870	9870	9870	9870	0
530	20230905	102400	41373420	9870	9870	9870	9870	10
531	20230905	102300	41274720	9870	9870	9870	9870	10
532	20230905	102200	41176020	9870	9870	9870	9870	2
533	20230905	102100	41156280	9870	9870	9870	9870	0
534	20230905	102000	41156280	9870	9870	9870	9870	0
535	20230905	101900	41156280	9870	9870	9870	9870	0
536	20230905	101800	41156280	9870	9870	9870	9870	0
537	20230905	101700	41156280	9870	9870	9870	9870	0
538	20230905	101600	41156280	9870	9870	9870	9870	0
539	20230905	101500	41156280	9870	9870	9870	9870	40
540	20230905	101400	40761480	9870	9870	9870	9870	14
541	20230905	101300	40623300	9870	9870	9870	9870	0
542	20230905	101200	40623300	9870	9870	9870	9870	0
543	20230905	101100	40623300	9870	9870	9870	9870	136
544	20230905	101000	39280980	9870	9870	9870	9870	114
545	20230905	100900	38155800	9870	9860	9870	9860	183
546	20230905	100800	36351310	9870	9870	9870	9870	0
547	20230905	100700	36351310	9870	9870	9870	9870	119
548	20230905	100600	35176780	9870	9900	9900	9870	23
549	20230905	100500	34949740	9860	9860	9860	9860	0
550	20230905	100400	34949740	9860	9860	9860	9860	0
551	20230905	100300	34949740	9860	9860	9860	9860	0
552	20230905	100200	34949740	9860	9860	9860	9860	0
553	20230905	100100	34949740	9860	9880	9880	9860	350
554	20230905	100000	31496630	9900	9900	9900	9900	11
555	20230905	095900	31387730	9890	9890	9890	9890	5
556	20230905	095800	31338280	9900	9900	9900	9900	0
557	20230905	095700	31338280	9900	9900	9900	9900	1
558	20230905	095600	31328380	9900	9900	9900	9900	0
559	20230905	095500	31328380	9900	9900	9900	9900	1
560	20230905	095400	31318480	9900	9900	9900	9900	30
561	20230905	095300	31021480	9900	9900	9900	9900	0
562	20230905	095200	31021480	9900	9900	9900	9900	0
563	20230905	095100	31021480	9900	9900	9900	9900	0
564	20230905	095000	31021480	9900	9890	9900	9890	525
565	20230905	094900	25826910	9870	9870	9870	9870	0
566	20230905	094800	25826910	9870	9870	9870	9870	0
567	20230905	094700	25826910	9870	9870	9870	9870	7
568	20230905	094600	25757820	9880	9880	9880	9880	4
569	20230905	094500	25718300	9880	9880	9880	9880	9
570	20230905	094400	25629380	9880	9880	9880	9880	109
571	20230905	094300	24552460	9870	9870	9870	9870	114
572	20230905	094200	23427280	9870	9870	9870	9870	1
573	20230905	094100	23417410	9860	9870	9870	9860	190
574	20230905	094000	21543510	9880	9880	9880	9880	0
575	20230905	093900	21543510	9880	9890	9890	9880	63
576	20230905	093800	20920930	9900	9900	9900	9900	20
577	20230905	093700	20722930	9920	9920	9920	9920	1
578	20230905	093600	20713010	9890	9890	9890	9890	1
579	20230905	093500	20703120	9900	9900	9900	9900	0
580	20230905	093400	20703120	9900	9910	9910	9900	280
581	20230905	093300	17930890	9930	9930	9930	9930	0
582	20230905	093200	17930890	9930	9930	9930	9930	41
583	20230905	093100	17523760	9930	9930	9930	9930	185
584	20230905	093000	15686710	9930	9920	9930	9920	14
585	20230905	092900	15547780	9920	9920	9920	9920	5
586	20230905	092800	15498180	9920	9920	9920	9920	0
587	20230905	092700	15498180	9920	9920	9920	9920	0
588	20230905	092600	15498180	9920	9920	9920	9920	0
589	20230905	092500	15498180	9920	9920	9920	9920	9
590	20230905	092400	15408900	9900	9900	9920	9900	63
591	20230905	092300	14784990	9900	9880	9900	9880	181
592	20230905	092200	12993730	9890	9890	9890	9890	0
593	20230905	092100	12993730	9890	9900	9900	9890	30
594	20230905	092000	12696930	9900	9900	9900	9900	14
595	20230905	091900	12558330	9900	9900	9900	9900	0
596	20230905	091800	12558330	9900	9900	9900	9900	0
597	20230905	091700	12558330	9900	9900	9900	9900	3
598	20230905	091600	12528630	9900	9900	9900	9900	0
599	20230905	091500	12528630	9900	9900	9900	9900	0
600	20230905	091400	12528630	9900	9900	9900	9900	322
601	20230905	091300	9340830	9910	9920	9920	9910	428
602	20230905	091200	5096870	9930	9940	9940	9930	164
603	20230905	091100	3467850	9940	9940	9940	9940	2
604	20230905	091000	3447970	9930	9930	9930	9930	55
605	20230905	090900	2901820	9930	9930	9930	9930	73
606	20230905	090800	2176930	9920	9920	9920	9920	0
607	20230905	090700	2176930	9920	9950	9950	9920	80
608	20230905	090600	1381530	9950	9930	9950	9930	75
609	20230905	090500	635300	9900	9900	9900	9900	0
610	20230905	090400	635300	9900	9900	9900	9900	0
611	20230905	090300	635300	9900	9900	9900	9900	0
612	20230905	090200	635300	9900	9900	9900	9900	0
613	20230905	090100	635300	9900	9900	9900	9900	30
614	20230905	090000	338300	9950	9950	9950	9950	34