KissMeData/092460/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194500	129047990	5830	5830	5830	5830	190
3	20230908	194400	129047990	5830	5830	5830	5830	0
4	20230908	194300	129047990	5830	5830	5830	5830	0
5	20230908	194200	129047990	5830	5830	5830	5830	0
6	20230908	194100	129047990	5830	5830	5830	5830	0
7	20230908	194000	129047990	5830	5830	5830	5830	0
8	20230908	193900	129047990	5830	5830	5830	5830	0
9	20230908	193800	129047990	5830	5830	5830	5830	0
10	20230908	193700	129047990	5830	5830	5830	5830	0
11	20230908	193600	129047990	5830	5830	5830	5830	0
12	20230908	193500	129047990	5830	5830	5830	5830	0
13	20230908	193400	129047990	5830	5830	5830	5830	0
14	20230908	193300	129047990	5830	5830	5830	5830	0
15	20230908	193200	129047990	5830	5830	5830	5830	0
16	20230908	193100	129047990	5830	5830	5830	5830	0
17	20230908	193000	129047990	5830	5830	5830	5830	0
18	20230908	192900	129047990	5830	5830	5830	5830	0
19	20230908	192800	129047990	5830	5830	5830	5830	0
20	20230908	192700	129047990	5830	5830	5830	5830	0
21	20230908	192600	129047990	5830	5830	5830	5830	0
22	20230908	192500	129047990	5830	5830	5830	5830	0
23	20230908	192400	129047990	5830	5830	5830	5830	0
24	20230908	192300	129047990	5830	5830	5830	5830	0
25	20230908	192200	129047990	5830	5830	5830	5830	0
26	20230908	192100	129047990	5830	5830	5830	5830	0
27	20230908	192000	129047990	5830	5830	5830	5830	0
28	20230908	191900	129047990	5830	5830	5830	5830	0
29	20230908	191800	129047990	5830	5830	5830	5830	0
30	20230908	191700	129047990	5830	5830	5830	5830	0
31	20230908	191600	129047990	5830	5830	5830	5830	0
32	20230908	191500	129047990	5830	5830	5830	5830	190
33	20230908	191400	129047990	5830	5830	5830	5830	0
34	20230908	191300	129047990	5830	5830	5830	5830	0
35	20230908	191200	129047990	5830	5830	5830	5830	0
36	20230908	191100	129047990	5830	5830	5830	5830	0
37	20230908	191000	129047990	5830	5830	5830	5830	0
38	20230908	190900	129047990	5830	5830	5830	5830	0
39	20230908	190800	129047990	5830	5830	5830	5830	0
40	20230908	190700	129047990	5830	5830	5830	5830	0
41	20230908	190600	129047990	5830	5830	5830	5830	0
42	20230908	190500	129047990	5830	5830	5830	5830	0
43	20230908	190400	129047990	5830	5830	5830	5830	0
44	20230908	190300	129047990	5830	5830	5830	5830	0
45	20230908	190200	129047990	5830	5830	5830	5830	0
46	20230908	190100	129047990	5830	5830	5830	5830	0
47	20230908	190000	129047990	5830	5830	5830	5830	0
48	20230908	185900	129047990	5830	5830	5830	5830	0
49	20230908	185800	129047990	5830	5830	5830	5830	0
50	20230908	185700	129047990	5830	5830	5830	5830	0
51	20230908	185600	129047990	5830	5830	5830	5830	0
52	20230908	185500	129047990	5830	5830	5830	5830	0
53	20230908	185400	129047990	5830	5830	5830	5830	0
54	20230908	185300	129047990	5830	5830	5830	5830	0
55	20230908	185200	129047990	5830	5830	5830	5830	0
56	20230908	185100	129047990	5830	5830	5830	5830	0
57	20230908	185000	129047990	5830	5830	5830	5830	0
58	20230908	184900	129047990	5830	5830	5830	5830	0
59	20230908	184800	129047990	5830	5830	5830	5830	0
60	20230908	184700	129047990	5830	5830	5830	5830	0
61	20230908	184600	129047990	5830	5830	5830	5830	0
62	20230908	184500	129047990	5830	5830	5830	5830	190
63	20230908	184400	129047990	5830	5830	5830	5830	0
64	20230908	184300	129047990	5830	5830	5830	5830	0
65	20230908	184200	129047990	5830	5830	5830	5830	0
66	20230908	184100	129047990	5830	5830	5830	5830	0
67	20230908	184000	129047990	5830	5830	5830	5830	0
68	20230908	183900	129047990	5830	5830	5830	5830	0
69	20230908	183800	129047990	5830	5830	5830	5830	0
70	20230908	183700	129047990	5830	5830	5830	5830	0
71	20230908	183600	129047990	5830	5830	5830	5830	0
72	20230908	183500	129047990	5830	5830	5830	5830	0
73	20230908	183400	129047990	5830	5830	5830	5830	0
74	20230908	183300	129047990	5830	5830	5830	5830	0
75	20230908	183200	129047990	5830	5830	5830	5830	0
76	20230908	183100	129047990	5830	5830	5830	5830	0
77	20230908	183000	129047990	5830	5830	5830	5830	0
78	20230908	182900	129047990	5830	5830	5830	5830	0
79	20230908	182800	129047990	5830	5830	5830	5830	0
80	20230908	182700	129047990	5830	5830	5830	5830	0
81	20230908	182600	129047990	5830	5830	5830	5830	0
82	20230908	182500	129047990	5830	5830	5830	5830	0
83	20230908	182400	129047990	5830	5830	5830	5830	0
84	20230908	182300	129047990	5830	5830	5830	5830	0
85	20230908	182200	129047990	5830	5830	5830	5830	0
86	20230908	182100	129047990	5830	5830	5830	5830	0
87	20230908	182000	129047990	5830	5830	5830	5830	0
88	20230908	181900	129047990	5830	5830	5830	5830	0
89	20230908	181800	129047990	5830	5830	5830	5830	0
90	20230908	181700	129047990	5830	5830	5830	5830	0
91	20230908	181600	129047990	5830	5830	5830	5830	0
92	20230908	181500	129047990	5830	5830	5830	5830	190
93	20230908	181400	129047990	5830	5830	5830	5830	0
94	20230908	181300	129047990	5830	5830	5830	5830	0
95	20230908	181200	129047990	5830	5830	5830	5830	0
96	20230908	181100	129047990	5830	5830	5830	5830	0
97	20230908	181000	129047990	5830	5830	5830	5830	0
98	20230908	180900	129047990	5830	5830	5830	5830	0
99	20230908	180800	129047990	5830	5830	5830	5830	0
100	20230908	180700	129047990	5830	5830	5830	5830	0
101	20230908	180600	129047990	5830	5830	5830	5830	0
102	20230908	180500	129047990	5830	5830	5830	5830	0
103	20230908	180400	129047990	5830	5830	5830	5830	0
104	20230908	180300	129047990	5830	5830	5830	5830	0
105	20230908	180200	129047990	5830	5830	5830	5830	0
106	20230908	180100	129047990	5830	5830	5830	5830	0
107	20230908	180000	129047990	5830	5830	5830	5830	0
108	20230908	175900	129047990	5830	5830	5830	5830	0
109	20230908	175800	129047990	5830	5830	5830	5830	0
110	20230908	175700	129047990	5830	5830	5830	5830	0
111	20230908	175600	129047990	5830	5830	5830	5830	0
112	20230908	175500	129047990	5830	5830	5830	5830	0
113	20230908	175400	129047990	5830	5830	5830	5830	0
114	20230908	175300	129047990	5830	5830	5830	5830	0
115	20230908	175200	129047990	5830	5830	5830	5830	0
116	20230908	175100	129047990	5830	5830	5830	5830	0
117	20230908	175000	129047990	5830	5830	5830	5830	0
118	20230908	174900	129047990	5830	5830	5830	5830	0
119	20230908	174800	129047990	5830	5830	5830	5830	0
120	20230908	174700	129047990	5830	5830	5830	5830	0
121	20230908	174600	129047990	5830	5830	5830	5830	0
122	20230908	174500	129047990	5830	5830	5830	5830	190
123	20230908	174400	129047990	5830	5830	5830	5830	0
124	20230908	174300	129047990	5830	5830	5830	5830	0
125	20230908	174200	129047990	5830	5830	5830	5830	0
126	20230908	174100	129047990	5830	5830	5830	5830	0
127	20230908	174000	129047990	5830	5830	5830	5830	0
128	20230908	173900	129047990	5830	5830	5830	5830	0
129	20230908	173800	129047990	5830	5830	5830	5830	0
130	20230908	173700	129047990	5830	5830	5830	5830	0
131	20230908	173600	129047990	5830	5830	5830	5830	0
132	20230908	173500	129047990	5830	5830	5830	5830	0
133	20230908	173400	129047990	5830	5830	5830	5830	0
134	20230908	173300	129047990	5830	5830	5830	5830	0
135	20230908	173200	129047990	5830	5830	5830	5830	0
136	20230908	173100	129047990	5830	5830	5830	5830	0
137	20230908	173000	129047990	5830	5830	5830	5830	0
138	20230908	172900	129047990	5830	5830	5830	5830	0
139	20230908	172800	129047990	5830	5830	5830	5830	0
140	20230908	172700	129047990	5830	5830	5830	5830	0
141	20230908	172600	129047990	5830	5830	5830	5830	0
142	20230908	172500	129047990	5830	5830	5830	5830	0
143	20230908	172400	129047990	5830	5830	5830	5830	0
144	20230908	172300	129047990	5830	5830	5830	5830	0
145	20230908	172200	129047990	5830	5830	5830	5830	0
146	20230908	172100	129047990	5830	5830	5830	5830	0
147	20230908	172000	129047990	5830	5830	5830	5830	0
148	20230908	171900	129047990	5830	5830	5830	5830	0
149	20230908	171800	129047990	5830	5830	5830	5830	0
150	20230908	171700	129047990	5830	5830	5830	5830	0
151	20230908	171600	129047990	5830	5830	5830	5830	0
152	20230908	171500	129047990	5830	5830	5830	5830	190
153	20230908	171400	129047990	5830	5830	5830	5830	0
154	20230908	171300	129047990	5830	5830	5830	5830	0
155	20230908	171200	129047990	5830	5830	5830	5830	0
156	20230908	171100	129047990	5830	5830	5830	5830	0
157	20230908	171000	129047990	5830	5830	5830	5830	0
158	20230908	170900	129047990	5830	5830	5830	5830	0
159	20230908	170800	129047990	5830	5830	5830	5830	0
160	20230908	170700	129047990	5830	5830	5830	5830	0
161	20230908	170600	129047990	5830	5830	5830	5830	0
162	20230908	170500	129047990	5830	5830	5830	5830	0
163	20230908	170400	129047990	5830	5830	5830	5830	0
164	20230908	170300	129047990	5830	5830	5830	5830	0
165	20230908	170200	129047990	5830	5830	5830	5830	0
166	20230908	170100	129047990	5830	5830	5830	5830	0
167	20230908	170000	129047990	5830	5830	5830	5830	0
168	20230908	165900	129047990	5830	5830	5830	5830	0
169	20230908	165800	129047990	5830	5830	5830	5830	0
170	20230908	165700	129047990	5830	5830	5830	5830	0
171	20230908	165600	129047990	5830	5830	5830	5830	0
172	20230908	165500	129047990	5830	5830	5830	5830	0
173	20230908	165400	129047990	5830	5830	5830	5830	0
174	20230908	165300	129047990	5830	5830	5830	5830	0
175	20230908	165200	129047990	5830	5830	5830	5830	0
176	20230908	165100	129047990	5830	5830	5830	5830	0
177	20230908	165000	129047990	5830	5830	5830	5830	0
178	20230908	164900	129047990	5830	5830	5830	5830	0
179	20230908	164800	129047990	5830	5830	5830	5830	0
180	20230908	164700	129047990	5830	5830	5830	5830	0
181	20230908	164600	129047990	5830	5830	5830	5830	0
182	20230908	164500	129047990	5830	5830	5830	5830	190
183	20230908	164400	129047990	5830	5830	5830	5830	0
184	20230908	164300	129047990	5830	5830	5830	5830	0
185	20230908	164200	129047990	5830	5830	5830	5830	0
186	20230908	164100	129047990	5830	5830	5830	5830	0
187	20230908	164000	129047990	5830	5830	5830	5830	0
188	20230908	163900	129047990	5830	5830	5830	5830	0
189	20230908	163800	129047990	5830	5830	5830	5830	0
190	20230908	163700	129047990	5830	5830	5830	5830	0
191	20230908	163600	129047990	5830	5830	5830	5830	0
192	20230908	163500	129047990	5830	5830	5830	5830	0
193	20230908	163400	129047990	5830	5830	5830	5830	0
194	20230908	163300	129047990	5830	5830	5830	5830	0
195	20230908	163200	129047990	5830	5830	5830	5830	0
196	20230908	163100	129047990	5830	5830	5830	5830	0
197	20230908	163000	129047990	5830	5830	5830	5830	0
198	20230908	162900	129047990	5830	5830	5830	5830	0
199	20230908	162800	129047990	5830	5830	5830	5830	0
200	20230908	162700	129047990	5830	5830	5830	5830	0
201	20230908	162600	129047990	5830	5830	5830	5830	0
202	20230908	162500	129047990	5830	5830	5830	5830	0
203	20230908	162400	129047990	5830	5830	5830	5830	0
204	20230908	162300	129047990	5830	5830	5830	5830	0
205	20230908	162200	129047990	5830	5830	5830	5830	0
206	20230908	162100	129047990	5830	5830	5830	5830	0
207	20230908	162000	129047990	5830	5830	5830	5830	0
208	20230908	161900	129047990	5830	5830	5830	5830	0
209	20230908	161800	129047990	5830	5830	5830	5830	0
210	20230908	161700	129047990	5830	5830	5830	5830	0
211	20230908	161600	129047990	5830	5830	5830	5830	0
212	20230908	161500	129047990	5830	5830	5830	5830	190
213	20230908	161400	129047990	5830	5830	5830	5830	0
214	20230908	161300	129047990	5830	5830	5830	5830	0
215	20230908	161200	129047990	5830	5830	5830	5830	0
216	20230908	161100	129047990	5830	5830	5830	5830	0
217	20230908	161000	129047990	5830	5830	5830	5830	0
218	20230908	160900	129047990	5830	5830	5830	5830	0
219	20230908	160800	129047990	5830	5830	5830	5830	0
220	20230908	160700	129047990	5830	5830	5830	5830	0
221	20230908	160600	129047990	5830	5830	5830	5830	0
222	20230908	160500	129047990	5830	5830	5830	5830	0
223	20230908	160400	129047990	5830	5830	5830	5830	0
224	20230908	160300	129047990	5830	5830	5830	5830	0
225	20230908	160200	129047990	5830	5830	5830	5830	0
226	20230908	160100	129047990	5830	5830	5830	5830	0
227	20230908	160000	129047990	5830	5830	5830	5830	0
228	20230908	155900	129047990	5830	5830	5830	5830	0
229	20230908	155800	129047990	5830	5830	5830	5830	0
230	20230908	155700	129047990	5830	5830	5830	5830	0
231	20230908	155600	129047990	5830	5830	5830	5830	0
232	20230908	155500	129047990	5830	5830	5830	5830	0
233	20230908	155400	129047990	5830	5830	5830	5830	0
234	20230908	155300	129047990	5830	5830	5830	5830	0
235	20230908	155200	129047990	5830	5830	5830	5830	0
236	20230908	155100	129047990	5830	5830	5830	5830	0
237	20230908	155000	129047990	5830	5830	5830	5830	0
238	20230908	154900	129047990	5830	5830	5830	5830	0
239	20230908	154800	129047990	5830	5830	5830	5830	0
240	20230908	154700	129047990	5830	5830	5830	5830	0
241	20230908	154600	129047990	5830	5830	5830	5830	0
242	20230908	154500	129047990	5830	5830	5830	5830	190
243	20230908	154400	129047990	5830	5830	5830	5830	0
244	20230908	154300	129047990	5830	5830	5830	5830	0
245	20230908	154200	129047990	5830	5830	5830	5830	0
246	20230908	154100	129047990	5830	5830	5830	5830	0
247	20230908	154000	129047990	5830	5830	5830	5830	0
248	20230908	153900	129047990	5830	5830	5830	5830	0
249	20230908	153800	129047990	5830	5830	5830	5830	0
250	20230908	153700	129047990	5830	5830	5830	5830	0
251	20230908	153600	129047990	5830	5830	5830	5830	0
252	20230908	153500	129047990	5830	5830	5830	5830	0
253	20230908	153400	129047990	5830	5830	5830	5830	0
254	20230908	153300	129047990	5830	5830	5830	5830	0
255	20230908	153200	129047990	5830	5830	5830	5830	0
256	20230908	153100	129047990	5830	5830	5830	5830	0
257	20230908	153000	129047990	5830	5830	5830	5830	190
258	20230908	152900	127940290	5890	5890	5890	5890	0
259	20230908	152800	127940290	5890	5890	5890	5890	0
260	20230908	152700	127940290	5890	5890	5890	5890	0
261	20230908	152600	127940290	5890	5890	5890	5890	0
262	20230908	152500	127940290	5890	5890	5890	5890	0
263	20230908	152400	127940290	5890	5890	5890	5890	0
264	20230908	152300	127940290	5890	5890	5890	5890	0
265	20230908	152200	127940290	5890	5890	5890	5890	0
266	20230908	152100	127940290	5890	5890	5890	5890	0
267	20230908	152000	127940290	5890	5890	5890	5890	0
268	20230908	151900	127940290	5890	5890	5890	5890	42
269	20230908	151800	127692910	5890	5890	5890	5890	0
270	20230908	151700	127692910	5890	5890	5890	5890	5
271	20230908	151600	127663460	5890	5890	5890	5890	0
272	20230908	151500	127663460	5890	5890	5890	5890	0
273	20230908	151400	127663460	5890	5890	5890	5890	0
274	20230908	151300	127663460	5890	5890	5890	5890	0
275	20230908	151200	127663460	5890	5890	5890	5890	0
276	20230908	151100	127663460	5890	5890	5890	5890	0
277	20230908	151000	127663460	5890	5890	5890	5890	0
278	20230908	150900	127663460	5890	5890	5890	5890	1
279	20230908	150800	127657570	5830	5830	5830	5830	0
280	20230908	150700	127657570	5830	5830	5830	5830	0
281	20230908	150600	127657570	5830	5880	5880	5830	116
282	20230908	150500	126976750	5880	5880	5880	5880	15
283	20230908	150400	126888550	5840	5840	5840	5840	15
284	20230908	150300	126800950	5900	5900	5900	5900	0
285	20230908	150200	126800950	5900	5900	5900	5900	0
286	20230908	150100	126800950	5900	5900	5900	5900	0
287	20230908	150000	126800950	5900	5900	5900	5900	0
288	20230908	145900	126800950	5900	5900	5900	5900	0
289	20230908	145800	126800950	5900	5900	5900	5900	1
290	20230908	145700	126795050	5900	5900	5900	5900	0
291	20230908	145600	126795050	5900	5900	5900	5900	0
292	20230908	145500	126795050	5900	5900	5900	5900	0
293	20230908	145400	126795050	5900	5900	5900	5900	0
294	20230908	145300	126795050	5900	5900	5900	5900	1
295	20230908	145200	126789150	5900	5900	5900	5900	0
296	20230908	145100	126789150	5900	5900	5900	5900	0
297	20230908	145000	126789150	5900	5900	5900	5900	0
298	20230908	144900	126789150	5900	5900	5900	5900	0
299	20230908	144800	126789150	5900	5900	5900	5900	1
300	20230908	144700	126783250	5900	5900	5900	5900	0
301	20230908	144600	126783250	5900	5890	5900	5890	5
302	20230908	144500	126753790	5900	5900	5900	5900	0
303	20230908	144400	126753790	5900	5900	5900	5900	3
304	20230908	144300	126736090	5890	5870	5890	5870	1919
305	20230908	144200	115437620	5870	5870	5870	5870	0
306	20230908	144100	115437620	5870	5870	5870	5870	0
307	20230908	144000	115437620	5870	5840	5870	5840	31
308	20230908	143900	115256460	5880	5880	5880	5880	0
309	20230908	143800	115256460	5880	5880	5880	5880	0
310	20230908	143700	115256460	5880	5880	5880	5880	0
311	20230908	143600	115256460	5880	5850	5880	5850	6
312	20230908	143500	115221210	5880	5880	5880	5880	0
313	20230908	143400	115221210	5880	5880	5880	5880	0
314	20230908	143300	115221210	5880	5880	5880	5880	1
315	20230908	143200	115215330	5880	5880	5880	5880	0
316	20230908	143100	115215330	5880	5880	5880	5880	23
317	20230908	143000	115080090	5860	5860	5860	5860	1
318	20230908	142900	115074230	5890	5890	5890	5890	0
319	20230908	142800	115074230	5890	5890	5890	5890	0
320	20230908	142700	115074230	5890	5890	5890	5890	0
321	20230908	142600	115074230	5890	5890	5890	5890	0
322	20230908	142500	115074230	5890	5890	5890	5890	0
323	20230908	142400	115074230	5890	5890	5890	5890	0
324	20230908	142300	115074230	5890	5890	5890	5890	0
325	20230908	142200	115074230	5890	5890	5890	5890	0
326	20230908	142100	115074230	5890	5890	5890	5890	0
327	20230908	142000	115074230	5890	5890	5890	5890	0
328	20230908	141900	115074230	5890	5890	5890	5890	0
329	20230908	141800	115074230	5890	5890	5890	5890	0
330	20230908	141700	115074230	5890	5890	5890	5890	0
331	20230908	141600	115074230	5890	5890	5890	5890	0
332	20230908	141500	115074230	5890	5890	5890	5890	0
333	20230908	141400	115074230	5890	5890	5890	5890	0
334	20230908	141300	115074230	5890	5890	5890	5890	0
335	20230908	141200	115074230	5890	5890	5890	5890	0
336	20230908	141100	115074230	5890	5890	5890	5890	0
337	20230908	141000	115074230	5890	5890	5890	5890	0
338	20230908	140900	115074230	5890	5890	5890	5890	0
339	20230908	140800	115074230	5890	5890	5890	5890	0
340	20230908	140700	115074230	5890	5890	5890	5890	0
341	20230908	140600	115074230	5890	5890	5890	5890	0
342	20230908	140500	115074230	5890	5890	5890	5890	0
343	20230908	140400	115074230	5890	5890	5890	5890	0
344	20230908	140300	115074230	5890	5890	5890	5890	0
345	20230908	140200	115074230	5890	5890	5890	5890	0
346	20230908	140100	115074230	5890	5890	5890	5890	0
347	20230908	140000	115074230	5890	5890	5890	5890	0
348	20230908	135900	115074230	5890	5890	5890	5890	0
349	20230908	135800	115074230	5890	5890	5890	5890	0
350	20230908	135700	115074230	5890	5890	5890	5890	0
351	20230908	135600	115074230	5890	5890	5890	5890	0
352	20230908	135500	115074230	5890	5890	5890	5890	0
353	20230908	135400	115074230	5890	5890	5890	5890	0
354	20230908	135300	115074230	5890	5890	5890	5890	0
355	20230908	135200	115074230	5890	5890	5890	5890	0
356	20230908	135100	115074230	5890	5890	5890	5890	0
357	20230908	135000	115074230	5890	5890	5890	5890	0
358	20230908	134900	115074230	5890	5890	5890	5890	0
359	20230908	134800	115074230	5890	5890	5890	5890	0
360	20230908	134700	115074230	5890	5890	5890	5890	0
361	20230908	134600	115074230	5890	5890	5890	5890	0
362	20230908	134500	115074230	5890	5890	5890	5890	0
363	20230908	134400	115074230	5890	5890	5890	5890	0
364	20230908	134300	115074230	5890	5890	5890	5890	0
365	20230908	134200	115074230	5890	5880	5890	5880	364
366	20230908	134100	112933880	5880	5880	5880	5880	0
367	20230908	134000	112933880	5880	5880	5880	5880	0
368	20230908	133900	112933880	5880	5880	5880	5880	0
369	20230908	133800	112933880	5880	5860	5880	5860	324
370	20230908	133700	111032130	5860	5850	5860	5850	231
371	20230908	133600	109680540	5840	5840	5840	5840	235
372	20230908	133500	108308140	5840	5840	5840	5840	0
373	20230908	133400	108308140	5840	5840	5840	5840	0
374	20230908	133300	108308140	5840	5840	5840	5840	0
375	20230908	133200	108308140	5840	5840	5840	5840	0
376	20230908	133100	108308140	5840	5840	5840	5840	0
377	20230908	133000	108308140	5840	5840	5840	5840	0
378	20230908	132900	108308140	5840	5840	5840	5840	0
379	20230908	132800	108308140	5840	5840	5840	5840	0
380	20230908	132700	108308140	5840	5840	5840	5840	0
381	20230908	132600	108308140	5840	5840	5840	5840	0
382	20230908	132500	108308140	5840	5840	5840	5840	0
383	20230908	132400	108308140	5840	5830	5840	5830	311
384	20230908	132300	106494660	5830	5820	5830	5820	11
385	20230908	132200	106430630	5820	5820	5820	5820	0
386	20230908	132100	106430630	5820	5820	5820	5820	0
387	20230908	132000	106430630	5820	5820	5820	5820	0
388	20230908	131900	106430630	5820	5820	5820	5820	0
389	20230908	131800	106430630	5820	5820	5820	5820	22
390	20230908	131700	106302590	5810	5810	5810	5810	0
391	20230908	131600	106302590	5810	5810	5810	5810	2000
392	20230908	131500	94682590	5810	5810	5810	5810	0
393	20230908	131400	94682590	5810	5770	5810	5770	3308
394	20230908	131300	75582510	5810	5810	5810	5810	0
395	20230908	131200	75582510	5810	5810	5810	5810	0
396	20230908	131100	75582510	5810	5810	5810	5810	0
397	20230908	131000	75582510	5810	5800	5810	5800	234
398	20230908	130900	74224310	5810	5810	5810	5810	0
399	20230908	130800	74224310	5810	5810	5810	5810	0
400	20230908	130700	74224310	5810	5810	5810	5810	5
401	20230908	130600	74195260	5770	5770	5770	5770	0
402	20230908	130500	74195260	5770	5770	5770	5770	0
403	20230908	130400	74195260	5770	5770	5770	5770	0
404	20230908	130300	74195260	5770	5770	5770	5770	6
405	20230908	130200	74160640	5810	5810	5810	5810	0
406	20230908	130100	74160640	5810	5810	5810	5810	0
407	20230908	130000	74160640	5810	5810	5810	5810	0
408	20230908	125900	74160640	5810	5810	5810	5810	0
409	20230908	125800	74160640	5810	5810	5810	5810	0
410	20230908	125700	74160640	5810	5810	5810	5810	0
411	20230908	125600	74160640	5810	5810	5810	5810	0
412	20230908	125500	74160640	5810	5810	5810	5810	0
413	20230908	125400	74160640	5810	5810	5810	5810	0
414	20230908	125300	74160640	5810	5810	5810	5810	0
415	20230908	125200	74160640	5810	5810	5810	5810	80
416	20230908	125100	73695840	5810	5810	5810	5810	0
417	20230908	125000	73695840	5810	5810	5810	5810	0
418	20230908	124900	73695840	5810	5810	5810	5810	0
419	20230908	124800	73695840	5810	5810	5810	5810	0
420	20230908	124700	73695840	5810	5810	5810	5810	0
421	20230908	124600	73695840	5810	5810	5810	5810	0
422	20230908	124500	73695840	5810	5810	5810	5810	0
423	20230908	124400	73695840	5810	5810	5810	5810	3
424	20230908	124300	73678410	5760	5780	5780	5760	1669
425	20230908	124200	64048720	5810	5810	5810	5810	0
426	20230908	124100	64048720	5810	5810	5810	5810	0
427	20230908	124000	64048720	5810	5810	5810	5810	0
428	20230908	123900	64048720	5810	5810	5810	5810	2
429	20230908	123800	64037100	5800	5800	5800	5800	0
430	20230908	123700	64037100	5800	5800	5800	5800	0
431	20230908	123600	64037100	5800	5800	5800	5800	10
432	20230908	123500	63979100	5810	5810	5810	5810	0
433	20230908	123400	63979100	5810	5810	5810	5810	0
434	20230908	123300	63979100	5810	5810	5810	5810	0
435	20230908	123200	63979100	5810	5810	5810	5810	0
436	20230908	123100	63979100	5810	5810	5810	5810	0
437	20230908	123000	63979100	5810	5810	5810	5810	0
438	20230908	122900	63979100	5810	5810	5810	5810	0
439	20230908	122800	63979100	5810	5810	5810	5810	0
440	20230908	122700	63979100	5810	5810	5810	5810	0
441	20230908	122600	63979100	5810	5810	5810	5810	0
442	20230908	122500	63979100	5810	5810	5810	5810	0
443	20230908	122400	63979100	5810	5810	5810	5810	0
444	20230908	122300	63979100	5810	5810	5810	5810	0
445	20230908	122200	63979100	5810	5810	5810	5810	0
446	20230908	122100	63979100	5810	5810	5810	5810	0
447	20230908	122000	63979100	5810	5810	5810	5810	0
448	20230908	121900	63979100	5810	5810	5810	5810	0
449	20230908	121800	63979100	5810	5810	5810	5810	0
450	20230908	121700	63979100	5810	5810	5810	5810	0
451	20230908	121600	63979100	5810	5810	5810	5810	0
452	20230908	121500	63979100	5810	5810	5810	5810	0
453	20230908	121400	63979100	5810	5800	5810	5800	65
454	20230908	121300	63602070	5800	5800	5800	5800	3
455	20230908	121200	63584670	5790	5790	5790	5790	0
456	20230908	121100	63584670	5790	5790	5790	5790	60
457	20230908	121000	63237270	5780	5780	5780	5780	0
458	20230908	120900	63237270	5780	5780	5780	5780	0
459	20230908	120800	63237270	5780	5780	5780	5780	0
460	20230908	120700	63237270	5780	5780	5780	5780	0
461	20230908	120600	63237270	5780	5780	5780	5780	0
462	20230908	120500	63237270	5780	5780	5780	5780	237
463	20230908	120400	61867410	5780	5780	5780	5780	0
464	20230908	120300	61867410	5780	5780	5780	5780	0
465	20230908	120200	61867410	5780	5780	5780	5780	0
466	20230908	120100	61867410	5780	5780	5780	5780	0
467	20230908	120000	61867410	5780	5780	5780	5780	0
468	20230908	115900	61867410	5780	5780	5780	5780	0
469	20230908	115800	61867410	5780	5780	5780	5780	0
470	20230908	115700	61867410	5780	5780	5780	5780	0
471	20230908	115600	61867410	5780	5780	5780	5780	0
472	20230908	115500	61867410	5780	5780	5780	5780	0
473	20230908	115400	61867410	5780	5780	5780	5780	0
474	20230908	115300	61867410	5780	5780	5780	5780	0
475	20230908	115200	61867410	5780	5780	5780	5780	0
476	20230908	115100	61867410	5780	5780	5780	5780	0
477	20230908	115000	61867410	5780	5780	5780	5780	0
478	20230908	114900	61867410	5780	5780	5780	5780	0
479	20230908	114800	61867410	5780	5780	5780	5780	0
480	20230908	114700	61867410	5780	5780	5780	5780	0
481	20230908	114600	61867410	5780	5780	5780	5780	0
482	20230908	114500	61867410	5780	5780	5780	5780	0
483	20230908	114400	61867410	5780	5780	5780	5780	0
484	20230908	114300	61867410	5780	5780	5780	5780	0
485	20230908	114200	61867410	5780	5780	5780	5780	30
486	20230908	114100	61694010	5760	5760	5760	5760	0
487	20230908	114000	61694010	5760	5760	5760	5760	151
488	20230908	113900	60824250	5760	5760	5760	5760	276
489	20230908	113800	59234490	5760	5760	5760	5760	0
490	20230908	113700	59234490	5760	5760	5760	5760	0
491	20230908	113600	59234490	5760	5760	5760	5760	172
492	20230908	113500	58243770	5770	5770	5770	5770	0
493	20230908	113400	58243770	5770	5770	5770	5770	0
494	20230908	113300	58243770	5770	5770	5770	5770	0
495	20230908	113200	58243770	5770	5770	5770	5770	0
496	20230908	113100	58243770	5770	5770	5770	5770	0
497	20230908	113000	58243770	5770	5770	5770	5770	10
498	20230908	112900	58186070	5780	5780	5780	5780	0
499	20230908	112800	58186070	5780	5780	5780	5780	0
500	20230908	112700	58186070	5780	5780	5780	5780	5
501	20230908	112600	58157170	5780	5780	5780	5780	0
502	20230908	112500	58157170	5780	5780	5780	5780	0
503	20230908	112400	58157170	5780	5780	5780	5780	0
504	20230908	112300	58157170	5780	5780	5780	5780	0
505	20230908	112200	58157170	5780	5780	5780	5780	0
506	20230908	112100	58157170	5780	5780	5780	5780	0
507	20230908	112000	58157170	5780	5780	5780	5780	0
508	20230908	111900	58157170	5780	5780	5780	5780	0
509	20230908	111800	58157170	5780	5780	5780	5780	0
510	20230908	111700	58157170	5780	5780	5780	5780	0
511	20230908	111600	58157170	5780	5780	5780	5780	0
512	20230908	111500	58157170	5780	5780	5780	5780	4
513	20230908	111400	58134050	5770	5770	5770	5770	0
514	20230908	111300	58134050	5770	5770	5770	5770	0
515	20230908	111200	58134050	5770	5770	5770	5770	10
516	20230908	111100	58076350	5780	5780	5780	5780	0
517	20230908	111000	58076350	5780	5780	5780	5780	0
518	20230908	110900	58076350	5780	5780	5780	5780	0
519	20230908	110800	58076350	5780	5780	5780	5780	0
520	20230908	110700	58076350	5780	5780	5780	5780	0
521	20230908	110600	58076350	5780	5780	5780	5780	0
522	20230908	110500	58076350	5780	5780	5780	5780	8
523	20230908	110400	58030110	5780	5780	5780	5780	0
524	20230908	110300	58030110	5780	5780	5780	5780	0
525	20230908	110200	58030110	5780	5780	5780	5780	0
526	20230908	110100	58030110	5780	5780	5780	5780	0
527	20230908	110000	58030110	5780	5780	5780	5780	3
528	20230908	105900	58012770	5750	5750	5750	5750	0
529	20230908	105800	58012770	5750	5750	5750	5750	0
530	20230908	105700	58012770	5750	5750	5750	5750	0
531	20230908	105600	58012770	5750	5750	5750	5750	0
532	20230908	105500	58012770	5750	5750	5750	5750	0
533	20230908	105400	58012770	5750	5750	5750	5750	0
534	20230908	105300	58012770	5750	5750	5750	5750	0
535	20230908	105200	58012770	5750	5750	5750	5750	0
536	20230908	105100	58012770	5750	5750	5750	5750	0
537	20230908	105000	58012770	5750	5750	5750	5750	0
538	20230908	104900	58012770	5750	5750	5750	5750	0
539	20230908	104800	58012770	5750	5750	5750	5750	1000
540	20230908	104700	52262770	5760	5770	5770	5760	500
541	20230908	104600	49382570	5750	5780	5780	5750	300
542	20230908	104500	47655380	5820	5820	5820	5820	0
543	20230908	104400	47655380	5820	5820	5820	5820	0
544	20230908	104300	47655380	5820	5820	5820	5820	0
545	20230908	104200	47655380	5820	5820	5820	5820	1
546	20230908	104100	47649560	5780	5780	5780	5780	100
547	20230908	104000	47071560	5830	5830	5830	5830	0
548	20230908	103900	47071560	5830	5830	5830	5830	0
549	20230908	103800	47071560	5830	5830	5830	5830	0
550	20230908	103700	47071560	5830	5830	5830	5830	0
551	20230908	103600	47071560	5830	5830	5830	5830	0
552	20230908	103500	47071560	5830	5830	5830	5830	0
553	20230908	103400	47071560	5830	5830	5830	5830	0
554	20230908	103300	47071560	5830	5830	5830	5830	2
555	20230908	103200	47059900	5780	5780	5780	5780	0
556	20230908	103100	47059900	5780	5780	5780	5780	200
557	20230908	103000	45903900	5800	5800	5800	5800	0
558	20230908	102900	45903900	5800	5800	5800	5800	0
559	20230908	102800	45903900	5800	5800	5800	5800	315
560	20230908	102700	44076900	5780	5780	5780	5780	1
561	20230908	102600	44071120	5830	5830	5830	5830	0
562	20230908	102500	44071120	5830	5830	5830	5830	0
563	20230908	102400	44071120	5830	5790	5830	5790	11
564	20230908	102300	44007120	5780	5780	5780	5780	0
565	20230908	102200	44007120	5780	5780	5780	5780	0
566	20230908	102100	44007120	5780	5770	5780	5770	668
567	20230908	102000	40150390	5770	5770	5770	5770	20
568	20230908	101900	40034990	5770	5770	5770	5770	0
569	20230908	101800	40034990	5770	5770	5770	5770	0
570	20230908	101700	40034990	5770	5770	5770	5770	4
571	20230908	101600	40011910	5770	5770	5770	5770	0
572	20230908	101500	40011910	5770	5770	5770	5770	3
573	20230908	101400	39994600	5760	5760	5760	5760	32
574	20230908	101300	39810280	5760	5760	5760	5760	48
575	20230908	101200	39533800	5740	5740	5740	5740	0
576	20230908	101100	39533800	5740	5740	5740	5740	301
577	20230908	101000	37806060	5730	5730	5730	5730	473
578	20230908	100900	35095770	5730	5730	5730	5730	10
579	20230908	100800	35038470	5750	5750	5750	5750	11
580	20230908	100700	34975220	5750	5750	5750	5750	4
581	20230908	100600	34952220	5750	5740	5750	5740	23
582	20230908	100500	34820170	5780	5780	5780	5780	0
583	20230908	100400	34820170	5780	5780	5780	5780	0
584	20230908	100300	34820170	5780	5780	5780	5780	0
585	20230908	100200	34820170	5780	5780	5780	5780	0
586	20230908	100100	34820170	5780	5780	5780	5780	3
587	20230908	100000	34802830	5780	5780	5780	5780	4
588	20230908	095900	34779710	5720	5820	5820	5720	4200
589	20230908	095800	10613010	5820	5820	5820	5820	0
590	20230908	095700	10613010	5820	5820	5820	5820	0
591	20230908	095600	10613010	5820	5820	5820	5820	0
592	20230908	095500	10613010	5820	5820	5820	5820	0
593	20230908	095400	10613010	5820	5820	5820	5820	0
594	20230908	095300	10613010	5820	5820	5820	5820	0
595	20230908	095200	10613010	5820	5820	5820	5820	0
596	20230908	095100	10613010	5820	5820	5820	5820	0
597	20230908	095000	10613010	5820	5820	5820	5820	0
598	20230908	094900	10613010	5820	5820	5820	5820	0
599	20230908	094800	10613010	5820	5820	5820	5820	1
600	20230908	094700	10607190	5820	5820	5820	5820	0
601	20230908	094600	10607190	5820	5810	5820	5810	35
602	20230908	094500	10403580	5810	5810	5810	5810	0
603	20230908	094400	10403580	5810	5800	5820	5780	15
604	20230908	094300	10316690	5800	5800	5800	5800	0
605	20230908	094200	10316690	5800	5800	5800	5800	0
606	20230908	094100	10316690	5800	5810	5810	5800	21
607	20230908	094000	10194860	5810	5810	5810	5810	0
608	20230908	093900	10194860	5810	5810	5810	5810	0
609	20230908	093800	10194860	5810	5810	5810	5800	110
610	20230908	093700	9555880	5810	5760	5810	5760	86
611	20230908	093600	9060470	5810	5810	5810	5810	0
612	20230908	093500	9060470	5810	5810	5810	5810	0
613	20230908	093400	9060470	5810	5810	5810	5810	1
614	20230908	093300	9054660	5770	5820	5820	5770	321
615	20230908	093200	7202000	5790	5790	5790	5790	44
616	20230908	093100	6947240	5820	5820	5820	5820	9
617	20230908	093000	6894860	5800	5810	5810	5800	199
618	20230908	092900	5740650	5820	5820	5820	5820	0
619	20230908	092800	5740650	5820	5820	5820	5820	0
620	20230908	092700	5740650	5820	5820	5820	5820	0
621	20230908	092600	5740650	5820	5820	5820	5820	10
622	20230908	092500	5682450	5800	5820	5820	5800	265
623	20230908	092400	4145350	5820	5820	5820	5820	0
624	20230908	092300	4145350	5820	5820	5820	5820	5
625	20230908	092200	4116250	5820	5820	5820	5820	0
626	20230908	092100	4116250	5820	5820	5820	5820	1
627	20230908	092000	4110430	5790	5790	5790	5790	0
628	20230908	091900	4110430	5790	5820	5820	5790	3
629	20230908	091800	4093010	5820	5820	5820	5820	0
630	20230908	091700	4093010	5820	5820	5820	5820	0
631	20230908	091600	4093010	5820	5820	5820	5820	0
632	20230908	091500	4093010	5820	5820	5820	5820	10
633	20230908	091400	4034810	5840	5840	5840	5840	0
634	20230908	091300	4034810	5840	5840	5840	5840	0
635	20230908	091200	4034810	5840	5840	5840	5840	0
636	20230908	091100	4034810	5840	5840	5840	5840	0
637	20230908	091000	4034810	5840	5840	5840	5840	0
638	20230908	090900	4034810	5840	5840	5840	5840	0
639	20230908	090800	4034810	5840	5840	5840	5840	0
640	20230908	090700	4034810	5840	5840	5840	5840	0
641	20230908	090600	4034810	5840	5840	5840	5840	0
642	20230908	090500	4034810	5840	5840	5840	5840	4
643	20230908	090400	4011450	5840	5840	5840	5840	0
644	20230908	090300	4011450	5840	5840	5840	5840	0
645	20230908	090200	4011450	5840	5840	5840	5840	0
646	20230908	090100	4011450	5840	5840	5840	5840	20
647	20230908	090000	3894650	5830	5840	5840	5830	668