KissMeData/009070/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184700	55291795	4080	4080	4080	4080	144
3	20230904	184600	55291795	4080	4080	4080	4080	0
4	20230904	184500	55291795	4080	4080	4080	4080	0
5	20230904	184400	55291795	4080	4080	4080	4080	0
6	20230904	184300	55291795	4080	4080	4080	4080	0
7	20230904	184200	55291795	4080	4080	4080	4080	0
8	20230904	184100	55291795	4080	4080	4080	4080	0
9	20230904	184000	55291795	4080	4080	4080	4080	0
10	20230904	183900	55291795	4080	4080	4080	4080	0
11	20230904	183800	55291795	4080	4080	4080	4080	0
12	20230904	183700	55291795	4080	4080	4080	4080	0
13	20230904	183600	55291795	4080	4080	4080	4080	0
14	20230904	183500	55291795	4080	4080	4080	4080	0
15	20230904	183400	55291795	4080	4080	4080	4080	0
16	20230904	183300	55291795	4080	4080	4080	4080	0
17	20230904	183200	55291795	4080	4080	4080	4080	0
18	20230904	183100	55291795	4080	4080	4080	4080	0
19	20230904	183000	55291795	4080	4080	4080	4080	0
20	20230904	182900	55291795	4080	4080	4080	4080	0
21	20230904	182800	55291795	4080	4080	4080	4080	0
22	20230904	182700	55291795	4080	4080	4080	4080	0
23	20230904	182600	55291795	4080	4080	4080	4080	0
24	20230904	182500	55291795	4080	4080	4080	4080	0
25	20230904	182400	55291795	4080	4080	4080	4080	0
26	20230904	182300	55291795	4080	4080	4080	4080	0
27	20230904	182200	55291795	4080	4080	4080	4080	0
28	20230904	182100	55291795	4080	4080	4080	4080	0
29	20230904	182000	55291795	4080	4080	4080	4080	0
30	20230904	181900	55291795	4080	4080	4080	4080	0
31	20230904	181800	55291795	4080	4080	4080	4080	0
32	20230904	181700	55291795	4080	4080	4080	4080	144
33	20230904	181600	55291795	4080	4080	4080	4080	0
34	20230904	181500	55291795	4080	4080	4080	4080	0
35	20230904	181400	55291795	4080	4080	4080	4080	0
36	20230904	181300	55291795	4080	4080	4080	4080	0
37	20230904	181200	55291795	4080	4080	4080	4080	0
38	20230904	181100	55291795	4080	4080	4080	4080	0
39	20230904	181000	55291795	4080	4080	4080	4080	0
40	20230904	180900	55291795	4080	4080	4080	4080	0
41	20230904	180800	55291795	4080	4080	4080	4080	0
42	20230904	180700	55291795	4080	4080	4080	4080	0
43	20230904	180600	55291795	4080	4080	4080	4080	0
44	20230904	180500	55291795	4080	4080	4080	4080	0
45	20230904	180400	55291795	4080	4080	4080	4080	0
46	20230904	180300	55291795	4080	4080	4080	4080	0
47	20230904	180200	55291795	4080	4080	4080	4080	0
48	20230904	180100	55291795	4080	4080	4080	4080	0
49	20230904	180000	55291795	4080	4080	4080	4080	0
50	20230904	175900	55291795	4080	4080	4080	4080	0
51	20230904	175800	55291795	4080	4080	4080	4080	0
52	20230904	175700	55291795	4080	4080	4080	4080	0
53	20230904	175600	55291795	4080	4080	4080	4080	0
54	20230904	175500	55291795	4080	4080	4080	4080	0
55	20230904	175400	55291795	4080	4080	4080	4080	0
56	20230904	175300	55291795	4080	4080	4080	4080	0
57	20230904	175200	55291795	4080	4080	4080	4080	0
58	20230904	175100	55291795	4080	4080	4080	4080	0
59	20230904	175000	55291795	4080	4080	4080	4080	0
60	20230904	174900	55291795	4080	4080	4080	4080	0
61	20230904	174800	55291795	4080	4080	4080	4080	0
62	20230904	174700	55291795	4080	4080	4080	4080	144
63	20230904	174600	55291795	4080	4080	4080	4080	0
64	20230904	174500	55291795	4080	4080	4080	4080	0
65	20230904	174400	55291795	4080	4080	4080	4080	0
66	20230904	174300	55291795	4080	4080	4080	4080	0
67	20230904	174200	55291795	4080	4080	4080	4080	0
68	20230904	174100	55291795	4080	4080	4080	4080	0
69	20230904	174000	55291795	4080	4080	4080	4080	0
70	20230904	173900	55291795	4080	4080	4080	4080	0
71	20230904	173800	55291795	4080	4080	4080	4080	0
72	20230904	173700	55291795	4080	4080	4080	4080	0
73	20230904	173600	55291795	4080	4080	4080	4080	0
74	20230904	173500	55291795	4080	4080	4080	4080	0
75	20230904	173400	55291795	4080	4080	4080	4080	0
76	20230904	173300	55291795	4080	4080	4080	4080	0
77	20230904	173200	55291795	4080	4080	4080	4080	0
78	20230904	173100	55291795	4080	4080	4080	4080	0
79	20230904	173000	55291795	4080	4080	4080	4080	0
80	20230904	172900	55291795	4080	4080	4080	4080	0
81	20230904	172800	55291795	4080	4080	4080	4080	0
82	20230904	172700	55291795	4080	4080	4080	4080	0
83	20230904	172600	55291795	4080	4080	4080	4080	0
84	20230904	172500	55291795	4080	4080	4080	4080	0
85	20230904	172400	55291795	4080	4080	4080	4080	0
86	20230904	172300	55291795	4080	4080	4080	4080	0
87	20230904	172200	55291795	4080	4080	4080	4080	0
88	20230904	172100	55291795	4080	4080	4080	4080	0
89	20230904	172000	55291795	4080	4080	4080	4080	0
90	20230904	171900	55291795	4080	4080	4080	4080	0
91	20230904	171800	55291795	4080	4080	4080	4080	0
92	20230904	171700	55291795	4080	4080	4080	4080	144
93	20230904	171600	55291795	4080	4080	4080	4080	0
94	20230904	171500	55291795	4080	4080	4080	4080	0
95	20230904	171400	55291795	4080	4080	4080	4080	0
96	20230904	171300	55291795	4080	4080	4080	4080	0
97	20230904	171200	55291795	4080	4080	4080	4080	0
98	20230904	171100	55291795	4080	4080	4080	4080	0
99	20230904	171000	55291795	4080	4080	4080	4080	0
100	20230904	170900	55291795	4080	4080	4080	4080	0
101	20230904	170800	55291795	4080	4080	4080	4080	0
102	20230904	170700	55291795	4080	4080	4080	4080	0
103	20230904	170600	55291795	4080	4080	4080	4080	0
104	20230904	170500	55291795	4080	4080	4080	4080	0
105	20230904	170400	55291795	4080	4080	4080	4080	0
106	20230904	170300	55291795	4080	4080	4080	4080	0
107	20230904	170200	55291795	4080	4080	4080	4080	0
108	20230904	170100	55291795	4080	4080	4080	4080	0
109	20230904	170000	55291795	4080	4080	4080	4080	0
110	20230904	165900	55291795	4080	4080	4080	4080	0
111	20230904	165800	55291795	4080	4080	4080	4080	0
112	20230904	165700	55291795	4080	4080	4080	4080	0
113	20230904	165600	55291795	4080	4080	4080	4080	0
114	20230904	165500	55291795	4080	4080	4080	4080	0
115	20230904	165400	55291795	4080	4080	4080	4080	0
116	20230904	165300	55291795	4080	4080	4080	4080	0
117	20230904	165200	55291795	4080	4080	4080	4080	0
118	20230904	165100	55291795	4080	4080	4080	4080	0
119	20230904	165000	55291795	4080	4080	4080	4080	0
120	20230904	164900	55291795	4080	4080	4080	4080	0
121	20230904	164800	55291795	4080	4080	4080	4080	0
122	20230904	164700	55291795	4080	4080	4080	4080	144
123	20230904	164600	55291795	4080	4080	4080	4080	0
124	20230904	164500	55291795	4080	4080	4080	4080	0
125	20230904	164400	55291795	4080	4080	4080	4080	0
126	20230904	164300	55291795	4080	4080	4080	4080	0
127	20230904	164200	55291795	4080	4080	4080	4080	0
128	20230904	164100	55291795	4080	4080	4080	4080	0
129	20230904	164000	55291795	4080	4080	4080	4080	0
130	20230904	163900	55291795	4080	4080	4080	4080	0
131	20230904	163800	55291795	4080	4080	4080	4080	0
132	20230904	163700	55291795	4080	4080	4080	4080	0
133	20230904	163600	55291795	4080	4080	4080	4080	0
134	20230904	163500	55291795	4080	4080	4080	4080	0
135	20230904	163400	55291795	4080	4080	4080	4080	0
136	20230904	163300	55291795	4080	4080	4080	4080	0
137	20230904	163200	55291795	4080	4080	4080	4080	0
138	20230904	163100	55291795	4080	4080	4080	4080	0
139	20230904	163000	55291795	4080	4080	4080	4080	0
140	20230904	162900	55291795	4080	4080	4080	4080	0
141	20230904	162800	55291795	4080	4080	4080	4080	0
142	20230904	162700	55291795	4080	4080	4080	4080	0
143	20230904	162600	55291795	4080	4080	4080	4080	0
144	20230904	162500	55291795	4080	4080	4080	4080	0
145	20230904	162400	55291795	4080	4080	4080	4080	0
146	20230904	162300	55291795	4080	4080	4080	4080	0
147	20230904	162200	55291795	4080	4080	4080	4080	0
148	20230904	162100	55291795	4080	4080	4080	4080	0
149	20230904	162000	55291795	4080	4080	4080	4080	0
150	20230904	161900	55291795	4080	4080	4080	4080	0
151	20230904	161800	55291795	4080	4080	4080	4080	0
152	20230904	161700	55291795	4080	4080	4080	4080	144
153	20230904	161600	55291795	4080	4080	4080	4080	0
154	20230904	161500	55291795	4080	4080	4080	4080	0
155	20230904	161400	55291795	4080	4080	4080	4080	0
156	20230904	161300	55291795	4080	4080	4080	4080	0
157	20230904	161200	55291795	4080	4080	4080	4080	0
158	20230904	161100	55291795	4080	4080	4080	4080	0
159	20230904	161000	55291795	4080	4080	4080	4080	0
160	20230904	160900	55291795	4080	4080	4080	4080	0
161	20230904	160800	55291795	4080	4080	4080	4080	0
162	20230904	160700	55291795	4080	4080	4080	4080	0
163	20230904	160600	55291795	4080	4080	4080	4080	0
164	20230904	160500	55291795	4080	4080	4080	4080	0
165	20230904	160400	55291795	4080	4080	4080	4080	0
166	20230904	160300	55291795	4080	4080	4080	4080	0
167	20230904	160200	55291795	4080	4080	4080	4080	0
168	20230904	160100	55291795	4080	4080	4080	4080	0
169	20230904	160000	55291795	4080	4080	4080	4080	0
170	20230904	155900	55291795	4080	4080	4080	4080	0
171	20230904	155800	55291795	4080	4080	4080	4080	0
172	20230904	155700	55291795	4080	4080	4080	4080	0
173	20230904	155600	55291795	4080	4080	4080	4080	0
174	20230904	155500	55291795	4080	4080	4080	4080	0
175	20230904	155400	55291795	4080	4080	4080	4080	0
176	20230904	155300	55291795	4080	4080	4080	4080	0
177	20230904	155200	55291795	4080	4080	4080	4080	0
178	20230904	155100	55291795	4080	4080	4080	4080	0
179	20230904	155000	55291795	4080	4080	4080	4080	0
180	20230904	154900	55291795	4080	4080	4080	4080	0
181	20230904	154800	55291795	4080	4080	4080	4080	0
182	20230904	154700	55291795	4080	4080	4080	4080	144
183	20230904	154600	55291795	4080	4080	4080	4080	0
184	20230904	154500	55291795	4080	4080	4080	4080	0
185	20230904	154400	55291795	4080	4080	4080	4080	0
186	20230904	154300	55291795	4080	4080	4080	4080	0
187	20230904	154200	55291795	4080	4080	4080	4080	0
188	20230904	154100	55291795	4080	4080	4080	4080	0
189	20230904	154000	55291795	4080	4080	4080	4080	0
190	20230904	153900	55291795	4080	4080	4080	4080	0
191	20230904	153800	55291795	4080	4080	4080	4080	0
192	20230904	153700	55291795	4080	4080	4080	4080	0
193	20230904	153600	55291795	4080	4080	4080	4080	0
194	20230904	153500	55291795	4080	4080	4080	4080	0
195	20230904	153400	55291795	4080	4080	4080	4080	0
196	20230904	153300	55291795	4080	4080	4080	4080	0
197	20230904	153200	55291795	4080	4080	4080	4080	0
198	20230904	153100	55291795	4080	4080	4080	4080	0
199	20230904	153000	55291795	4080	4080	4080	4080	144
200	20230904	152900	54704275	4085	4085	4085	4085	0
201	20230904	152800	54704275	4085	4085	4085	4085	0
202	20230904	152700	54704275	4085	4085	4085	4085	0
203	20230904	152600	54704275	4085	4085	4085	4085	0
204	20230904	152500	54704275	4085	4085	4085	4085	0
205	20230904	152400	54704275	4085	4085	4085	4085	0
206	20230904	152300	54704275	4085	4085	4085	4085	0
207	20230904	152200	54704275	4085	4085	4085	4085	0
208	20230904	152100	54704275	4085	4085	4085	4085	0
209	20230904	152000	54704275	4085	4085	4085	4085	0
210	20230904	151900	54704275	4085	4085	4085	4085	100
211	20230904	151800	54295775	4085	4085	4085	4085	0
212	20230904	151700	54295775	4085	4085	4085	4085	5
213	20230904	151600	54275350	4085	4085	4085	4085	0
214	20230904	151500	54275350	4085	4085	4085	4085	0
215	20230904	151400	54275350	4085	4085	4085	4085	0
216	20230904	151300	54275350	4085	4085	4085	4085	0
217	20230904	151200	54275350	4085	4085	4085	4085	100
218	20230904	151100	53866850	4085	4085	4085	4085	172
219	20230904	151000	53164230	4080	4080	4080	4080	140
220	20230904	150900	52593030	4085	4085	4085	4085	0
221	20230904	150800	52593030	4085	4085	4085	4085	0
222	20230904	150700	52593030	4085	4085	4085	4085	0
223	20230904	150600	52593030	4085	4085	4085	4085	0
224	20230904	150500	52593030	4085	4085	4085	4085	0
225	20230904	150400	52593030	4085	4085	4085	4085	0
226	20230904	150300	52593030	4085	4085	4085	4085	0
227	20230904	150200	52593030	4085	4085	4085	4085	0
228	20230904	150100	52593030	4085	4080	4085	4080	180
229	20230904	150000	51858580	4080	4080	4080	4080	350
230	20230904	145900	50430580	4080	4080	4080	4080	1
231	20230904	145800	50426500	4085	4085	4085	4085	0
232	20230904	145700	50426500	4085	4085	4085	4085	50
233	20230904	145600	50222250	4085	4085	4085	4085	0
234	20230904	145500	50222250	4085	4085	4085	4085	0
235	20230904	145400	50222250	4085	4085	4085	4080	1001
236	20230904	145300	46135820	4085	4085	4085	4085	0
237	20230904	145200	46135820	4085	4090	4090	4085	30
238	20230904	145100	46013220	4090	4090	4090	4090	0
239	20230904	145000	46013220	4090	4090	4090	4090	25
240	20230904	144900	45910970	4085	4085	4085	4085	1
241	20230904	144800	45906885	4085	4085	4085	4085	0
242	20230904	144700	45906885	4085	4085	4085	4085	2
243	20230904	144600	45898715	4080	4080	4080	4080	42
244	20230904	144500	45727355	4085	4085	4085	4085	0
245	20230904	144400	45727355	4085	4085	4085	4085	1
246	20230904	144300	45723270	4085	4085	4085	4085	0
247	20230904	144200	45723270	4085	4085	4085	4085	0
248	20230904	144100	45723270	4085	4085	4085	4085	0
249	20230904	144000	45723270	4085	4085	4085	4085	35
250	20230904	143900	45580295	4090	4090	4090	4090	0
251	20230904	143800	45580295	4090	4090	4090	4090	0
252	20230904	143700	45580295	4090	4090	4090	4090	0
253	20230904	143600	45580295	4090	4090	4090	4090	0
254	20230904	143500	45580295	4090	4090	4090	4090	8
255	20230904	143400	45547575	4090	4090	4090	4090	0
256	20230904	143300	45547575	4090	4090	4090	4090	0
257	20230904	143200	45547575	4090	4090	4090	4090	0
258	20230904	143100	45547575	4090	4090	4090	4090	2
259	20230904	143000	45539395	4090	4090	4090	4090	0
260	20230904	142900	45539395	4090	4090	4090	4090	0
261	20230904	142800	45539395	4090	4090	4090	4090	97
262	20230904	142700	45142665	4085	4085	4085	4085	0
263	20230904	142600	45142665	4085	4085	4085	4085	0
264	20230904	142500	45142665	4085	4085	4085	4085	0
265	20230904	142400	45142665	4085	4085	4085	4085	0
266	20230904	142300	45142665	4085	4085	4085	4085	1
267	20230904	142200	45138580	4085	4085	4085	4085	0
268	20230904	142100	45138580	4085	4085	4085	4085	0
269	20230904	142000	45138580	4085	4085	4085	4085	0
270	20230904	141900	45138580	4085	4085	4085	4085	1
271	20230904	141800	45134495	4085	4085	4085	4085	0
272	20230904	141700	45134495	4085	4085	4085	4085	0
273	20230904	141600	45134495	4085	4085	4085	4085	0
274	20230904	141500	45134495	4085	4085	4085	4085	0
275	20230904	141400	45134495	4085	4085	4085	4085	0
276	20230904	141300	45134495	4085	4085	4085	4085	0
277	20230904	141200	45134495	4085	4085	4085	4085	2
278	20230904	141100	45126325	4085	4085	4085	4085	51
279	20230904	141000	44917990	4085	4085	4085	4085	3
280	20230904	140900	44905735	4085	4085	4085	4085	0
281	20230904	140800	44905735	4085	4085	4085	4085	0
282	20230904	140700	44905735	4085	4085	4085	4085	0
283	20230904	140600	44905735	4085	4085	4085	4085	60
284	20230904	140500	44660635	4090	4090	4090	4090	0
285	20230904	140400	44660635	4090	4090	4090	4090	0
286	20230904	140300	44660635	4090	4090	4090	4090	0
287	20230904	140200	44660635	4090	4090	4090	4090	0
288	20230904	140100	44660635	4090	4090	4090	4090	5
289	20230904	140000	44640185	4090	4090	4090	4090	0
290	20230904	135900	44640185	4090	4090	4090	4090	335
291	20230904	135800	43270035	4090	4090	4090	4090	10
292	20230904	135700	43229135	4085	4085	4085	4085	0
293	20230904	135600	43229135	4085	4085	4085	4085	70
294	20230904	135500	42943185	4085	4085	4085	4085	0
295	20230904	135400	42943185	4085	4085	4085	4085	0
296	20230904	135300	42943185	4085	4085	4085	4085	5
297	20230904	135200	42922760	4085	4085	4085	4085	0
298	20230904	135100	42922760	4085	4085	4085	4085	20
299	20230904	135000	42841060	4085	4085	4085	4085	0
300	20230904	134900	42841060	4085	4085	4085	4085	0
301	20230904	134800	42841060	4085	4085	4085	4085	0
302	20230904	134700	42841060	4085	4085	4085	4085	0
303	20230904	134600	42841060	4085	4085	4085	4085	0
304	20230904	134500	42841060	4085	4085	4085	4085	0
305	20230904	134400	42841060	4085	4085	4085	4085	0
306	20230904	134300	42841060	4085	4085	4085	4085	0
307	20230904	134200	42841060	4085	4085	4085	4085	0
308	20230904	134100	42841060	4085	4085	4085	4085	1
309	20230904	134000	42836975	4085	4085	4085	4085	0
310	20230904	133900	42836975	4085	4085	4085	4085	0
311	20230904	133800	42836975	4085	4085	4085	4085	0
312	20230904	133700	42836975	4085	4085	4085	4085	24
313	20230904	133600	42738935	4085	4085	4085	4085	0
314	20230904	133500	42738935	4085	4085	4085	4085	0
315	20230904	133400	42738935	4085	4085	4085	4085	0
316	20230904	133300	42738935	4085	4085	4085	4085	0
317	20230904	133200	42738935	4085	4085	4085	4085	35
318	20230904	133100	42595960	4085	4085	4085	4085	0
319	20230904	133000	42595960	4085	4085	4085	4085	0
320	20230904	132900	42595960	4085	4085	4085	4085	1
321	20230904	132800	42591875	4085	4085	4085	4085	20
322	20230904	132700	42510175	4085	4085	4085	4085	305
323	20230904	132600	41264250	4085	4085	4085	4085	0
324	20230904	132500	41264250	4085	4085	4085	4085	50
325	20230904	132400	41060000	4080	4080	4080	4080	0
326	20230904	132300	41060000	4080	4080	4080	4080	0
327	20230904	132200	41060000	4080	4080	4080	4080	0
328	20230904	132100	41060000	4080	4080	4080	4080	0
329	20230904	132000	41060000	4080	4080	4080	4080	0
330	20230904	131900	41060000	4080	4080	4080	4080	0
331	20230904	131800	41060000	4080	4080	4080	4080	0
332	20230904	131700	41060000	4080	4080	4080	4080	0
333	20230904	131600	41060000	4080	4080	4080	4080	0
334	20230904	131500	41060000	4080	4080	4080	4080	0
335	20230904	131400	41060000	4080	4080	4080	4080	0
336	20230904	131300	41060000	4080	4080	4080	4080	0
337	20230904	131200	41060000	4080	4080	4080	4080	0
338	20230904	131100	41060000	4080	4080	4080	4080	0
339	20230904	131000	41060000	4080	4080	4080	4080	0
340	20230904	130900	41060000	4080	4080	4080	4080	0
341	20230904	130800	41060000	4080	4080	4080	4080	0
342	20230904	130700	41060000	4080	4080	4080	4080	0
343	20230904	130600	41060000	4080	4080	4080	4080	5
344	20230904	130500	41039600	4085	4085	4085	4085	4
345	20230904	130400	41023260	4085	4085	4085	4085	8
346	20230904	130300	40990580	4075	4075	4075	4075	0
347	20230904	130200	40990580	4075	4075	4075	4075	0
348	20230904	130100	40990580	4075	4075	4075	4075	0
349	20230904	130000	40990580	4075	4075	4075	4075	48
350	20230904	125900	40794980	4080	4080	4080	4080	10
351	20230904	125800	40754180	4080	4080	4080	4080	1
352	20230904	125700	40750100	4080	4080	4080	4080	0
353	20230904	125600	40750100	4080	4080	4080	4080	1
354	20230904	125500	40746020	4080	4080	4080	4080	0
355	20230904	125400	40746020	4080	4080	4080	4080	6
356	20230904	125300	40721540	4080	4080	4080	4080	3
357	20230904	125200	40709300	4080	4080	4080	4080	4
358	20230904	125100	40692980	4080	4080	4080	4080	6
359	20230904	125000	40668500	4080	4080	4080	4080	3
360	20230904	124900	40656260	4080	4080	4080	4080	1
361	20230904	124800	40652180	4080	4080	4080	4080	5
362	20230904	124700	40631780	4080	4080	4080	4080	405
363	20230904	124600	38979380	4085	4085	4085	4085	100
364	20230904	124500	38570880	4085	4085	4085	4085	0
365	20230904	124400	38570880	4085	4085	4085	4085	0
366	20230904	124300	38570880	4085	4085	4085	4085	0
367	20230904	124200	38570880	4085	4085	4085	4085	0
368	20230904	124100	38570880	4085	4085	4085	4085	50
369	20230904	124000	38366630	4085	4085	4085	4085	10
370	20230904	123900	38325780	4085	4085	4085	4085	0
371	20230904	123800	38325780	4085	4085	4085	4085	0
372	20230904	123700	38325780	4085	4085	4085	4085	0
373	20230904	123600	38325780	4085	4085	4085	4085	4
374	20230904	123500	38309440	4085	4085	4085	4085	0
375	20230904	123400	38309440	4085	4085	4085	4085	0
376	20230904	123300	38309440	4085	4085	4085	4085	2
377	20230904	123200	38301270	4080	4080	4080	4080	0
378	20230904	123100	38301270	4080	4080	4080	4080	0
379	20230904	123000	38301270	4080	4080	4080	4080	0
380	20230904	122900	38301270	4080	4080	4080	4080	0
381	20230904	122800	38301270	4080	4080	4080	4080	0
382	20230904	122700	38301270	4080	4080	4080	4080	0
383	20230904	122600	38301270	4080	4080	4080	4080	0
384	20230904	122500	38301270	4080	4080	4080	4080	0
385	20230904	122400	38301270	4080	4080	4080	4080	0
386	20230904	122300	38301270	4080	4085	4085	4080	467
387	20230904	122200	36395905	4085	4085	4085	4085	1
388	20230904	122100	36391820	4085	4085	4085	4085	24
389	20230904	122000	36293780	4080	4080	4080	4080	300
390	20230904	121900	35069780	4085	4085	4085	4085	10
391	20230904	121800	35028930	4080	4080	4080	4080	9
392	20230904	121700	34992210	4085	4085	4085	4085	0
393	20230904	121600	34992210	4085	4085	4085	4085	0
394	20230904	121500	34992210	4085	4085	4085	4085	0
395	20230904	121400	34992210	4085	4085	4085	4085	0
396	20230904	121300	34992210	4085	4085	4085	4085	0
397	20230904	121200	34992210	4085	4085	4085	4085	236
398	20230904	121100	34028150	4085	4085	4085	4085	0
399	20230904	121000	34028150	4085	4085	4085	4085	0
400	20230904	120900	34028150	4085	4085	4085	4085	0
401	20230904	120800	34028150	4085	4085	4085	4085	0
402	20230904	120700	34028150	4085	4085	4085	4085	18
403	20230904	120600	33954620	4085	4085	4085	4085	0
404	20230904	120500	33954620	4085	4085	4085	4085	0
405	20230904	120400	33954620	4085	4085	4085	4085	0
406	20230904	120300	33954620	4085	4085	4085	4085	0
407	20230904	120200	33954620	4085	4085	4085	4085	0
408	20230904	120100	33954620	4085	4085	4085	4085	2
409	20230904	120000	33946450	4085	4085	4085	4085	0
410	20230904	115900	33946450	4085	4085	4085	4085	0
411	20230904	115800	33946450	4085	4085	4085	4085	0
412	20230904	115700	33946450	4085	4085	4085	4085	0
413	20230904	115600	33946450	4085	4085	4085	4085	0
414	20230904	115500	33946450	4085	4085	4085	4085	0
415	20230904	115400	33946450	4085	4085	4085	4085	0
416	20230904	115300	33946450	4085	4085	4085	4085	0
417	20230904	115200	33946450	4085	4085	4085	4085	0
418	20230904	115100	33946450	4085	4085	4085	4085	0
419	20230904	115000	33946450	4085	4085	4085	4085	124
420	20230904	114900	33439910	4085	4085	4085	4085	0
421	20230904	114800	33439910	4085	4085	4085	4085	0
422	20230904	114700	33439910	4085	4085	4085	4085	0
423	20230904	114600	33439910	4085	4085	4085	4085	0
424	20230904	114500	33439910	4085	4085	4085	4085	0
425	20230904	114400	33439910	4085	4085	4085	4085	355
426	20230904	114300	31989735	4085	4085	4085	4085	0
427	20230904	114200	31989735	4085	4085	4085	4085	0
428	20230904	114100	31989735	4085	4085	4085	4085	950
429	20230904	114000	28108985	4090	4090	4090	4090	1
430	20230904	113900	28104895	4085	4085	4085	4085	0
431	20230904	113800	28104895	4085	4085	4085	4085	0
432	20230904	113700	28104895	4085	4085	4085	4085	0
433	20230904	113600	28104895	4085	4085	4085	4085	3
434	20230904	113500	28092640	4090	4090	4090	4090	0
435	20230904	113400	28092640	4090	4090	4090	4090	0
436	20230904	113300	28092640	4090	4090	4090	4090	0
437	20230904	113200	28092640	4090	4090	4090	4090	0
438	20230904	113100	28092640	4090	4085	4090	4085	100
439	20230904	113000	27683860	4085	4085	4085	4085	1
440	20230904	112900	27679775	4080	4080	4080	4080	100
441	20230904	112800	27271775	4080	4080	4080	4080	0
442	20230904	112700	27271775	4080	4080	4080	4080	0
443	20230904	112600	27271775	4080	4080	4080	4080	0
444	20230904	112500	27271775	4080	4080	4080	4080	0
445	20230904	112400	27271775	4080	4080	4080	4080	6
446	20230904	112300	27247295	4080	4080	4080	4080	0
447	20230904	112200	27247295	4080	4080	4080	4080	500
448	20230904	112100	25207295	4085	4085	4085	4085	2
449	20230904	112000	25199125	4085	4085	4085	4085	2
450	20230904	111900	25190955	4085	4085	4085	4085	232
451	20230904	111800	24243235	4090	4090	4090	4090	2
452	20230904	111700	24235055	4085	4085	4085	4085	74
453	20230904	111600	23932765	4085	4085	4085	4085	0
454	20230904	111500	23932765	4085	4085	4085	4085	137
455	20230904	111400	23373120	4085	4085	4085	4085	0
456	20230904	111300	23373120	4085	4085	4085	4085	100
457	20230904	111200	22964620	4085	4085	4085	4085	40
458	20230904	111100	22801220	4090	4090	4090	4090	0
459	20230904	111000	22801220	4090	4090	4090	4090	5
460	20230904	110900	22780770	4090	4090	4090	4090	4
461	20230904	110800	22764410	4090	4090	4090	4090	0
462	20230904	110700	22764410	4090	4090	4090	4090	0
463	20230904	110600	22764410	4090	4090	4090	4090	0
464	20230904	110500	22764410	4090	4090	4090	4090	2
465	20230904	110400	22756230	4090	4090	4090	4090	0
466	20230904	110300	22756230	4090	4090	4090	4090	0
467	20230904	110200	22756230	4090	4090	4090	4090	1
468	20230904	110100	22752140	4090	4090	4090	4090	0
469	20230904	110000	22752140	4090	4090	4090	4090	0
470	20230904	105900	22752140	4090	4090	4090	4090	0
471	20230904	105800	22752140	4090	4090	4090	4090	0
472	20230904	105700	22752140	4090	4090	4090	4090	0
473	20230904	105600	22752140	4090	4090	4090	4090	0
474	20230904	105500	22752140	4090	4090	4090	4090	0
475	20230904	105400	22752140	4090	4090	4090	4090	38
476	20230904	105300	22596720	4090	4090	4090	4090	7
477	20230904	105200	22568090	4090	4085	4090	4085	88
478	20230904	105100	22208495	4085	4085	4085	4085	0
479	20230904	105000	22208495	4085	4085	4085	4085	0
480	20230904	104900	22208495	4085	4085	4085	4085	0
481	20230904	104800	22208495	4085	4085	4085	4085	0
482	20230904	104700	22208495	4085	4085	4085	4085	107
483	20230904	104600	21771400	4090	4090	4090	4090	0
484	20230904	104500	21771400	4090	4090	4090	4090	7
485	20230904	104400	21742770	4090	4090	4090	4090	0
486	20230904	104300	21742770	4090	4090	4090	4090	0
487	20230904	104200	21742770	4090	4090	4090	4090	0
488	20230904	104100	21742770	4090	4090	4090	4090	0
489	20230904	104000	21742770	4090	4090	4090	4090	0
490	20230904	103900	21742770	4090	4090	4090	4090	1
491	20230904	103800	21738680	4090	4090	4090	4090	0
492	20230904	103700	21738680	4090	4090	4090	4090	0
493	20230904	103600	21738680	4090	4090	4090	4090	233
494	20230904	103500	20785710	4095	4095	4095	4095	0
495	20230904	103400	20785710	4095	4095	4095	4095	1
496	20230904	103300	20781615	4085	4085	4085	4085	0
497	20230904	103200	20781615	4085	4085	4085	4085	0
498	20230904	103100	20781615	4085	4085	4085	4085	0
499	20230904	103000	20781615	4085	4085	4085	4085	0
500	20230904	102900	20781615	4085	4085	4085	4085	0
501	20230904	102800	20781615	4085	4085	4085	4085	0
502	20230904	102700	20781615	4085	4085	4085	4085	0
503	20230904	102600	20781615	4085	4085	4085	4085	0
504	20230904	102500	20781615	4085	4085	4085	4085	0
505	20230904	102400	20781615	4085	4085	4085	4085	0
506	20230904	102300	20781615	4085	4085	4085	4085	0
507	20230904	102200	20781615	4085	4085	4085	4085	0
508	20230904	102100	20781615	4085	4085	4085	4085	0
509	20230904	102000	20781615	4085	4085	4085	4085	59
510	20230904	101900	20540600	4085	4085	4085	4085	0
511	20230904	101800	20540600	4085	4085	4085	4085	0
512	20230904	101700	20540600	4085	4085	4085	4085	0
513	20230904	101600	20540600	4085	4085	4085	4085	330
514	20230904	101500	19192550	4105	4090	4105	4090	213
515	20230904	101400	18321365	4110	4110	4110	4110	0
516	20230904	101300	18321365	4110	4100	4110	4100	926
517	20230904	101200	14515665	4100	4100	4100	4100	0
518	20230904	101100	14515665	4100	4100	4100	4100	0
519	20230904	101000	14515665	4100	4100	4100	4100	0
520	20230904	100900	14515665	4100	4100	4100	4100	0
521	20230904	100800	14515665	4100	4100	4100	4100	0
522	20230904	100700	14515665	4100	4100	4100	4100	0
523	20230904	100600	14515665	4100	4100	4100	4100	1
524	20230904	100500	14511565	4090	4090	4090	4090	0
525	20230904	100400	14511565	4090	4090	4090	4090	0
526	20230904	100300	14511565	4090	4090	4090	4090	0
527	20230904	100200	14511565	4090	4090	4090	4090	0
528	20230904	100100	14511565	4090	4090	4090	4090	0
529	20230904	100000	14511565	4090	4090	4090	4090	55
530	20230904	095900	14286615	4100	4100	4100	4100	0
531	20230904	095800	14286615	4100	4100	4100	4100	0
532	20230904	095700	14286615	4100	4100	4100	4100	5
533	20230904	095600	14266115	4100	4100	4100	4100	0
534	20230904	095500	14266115	4100	4100	4100	4100	0
535	20230904	095400	14266115	4100	4100	4100	4100	1
536	20230904	095300	14262015	4100	4100	4100	4100	5
537	20230904	095200	14241515	4100	4100	4100	4100	0
538	20230904	095100	14241515	4100	4100	4100	4100	0
539	20230904	095000	14241515	4100	4100	4100	4100	0
540	20230904	094900	14241515	4100	4100	4100	4100	1
541	20230904	094800	14237415	4090	4090	4090	4090	0
542	20230904	094700	14237415	4090	4090	4090	4090	0
543	20230904	094600	14237415	4090	4090	4090	4090	50
544	20230904	094500	14032915	4095	4095	4095	4095	0
545	20230904	094400	14032915	4095	4095	4095	4095	0
546	20230904	094300	14032915	4095	4095	4095	4095	0
547	20230904	094200	14032915	4095	4095	4095	4095	1
548	20230904	094100	14028820	4090	4095	4095	4090	3
549	20230904	094000	14016540	4090	4090	4090	4090	52
550	20230904	093900	13803860	4095	4095	4095	4095	11
551	20230904	093800	13758815	4095	4095	4095	4095	1
552	20230904	093700	13754720	4090	4090	4090	4090	39
553	20230904	093600	13595210	4090	4095	4095	4090	35
554	20230904	093500	13452050	4100	4100	4100	4100	45
555	20230904	093400	13267550	4120	4120	4120	4120	0
556	20230904	093300	13267550	4120	4120	4120	4120	1
557	20230904	093200	13263430	4120	4120	4120	4120	0
558	20230904	093100	13263430	4120	4120	4120	4120	0
559	20230904	093000	13263430	4120	4120	4120	4120	10
560	20230904	092900	13222230	4115	4115	4115	4115	0
561	20230904	092800	13222230	4115	4110	4115	4110	115
562	20230904	092700	12749015	4120	4120	4120	4120	0
563	20230904	092600	12749015	4120	4120	4120	4120	5
564	20230904	092500	12728415	4125	4125	4125	4125	140
565	20230904	092400	12150915	4125	4125	4125	4125	0
566	20230904	092300	12150915	4125	4125	4125	4125	0
567	20230904	092200	12150915	4125	4125	4125	4125	20
568	20230904	092100	12068415	4125	4125	4125	4125	0
569	20230904	092000	12068415	4125	4120	4125	4120	100
570	20230904	091900	11656150	4125	4125	4125	4125	5
571	20230904	091800	11635525	4130	4130	4130	4130	0
572	20230904	091700	11635525	4130	4130	4130	4130	0
573	20230904	091600	11635525	4130	4130	4130	4130	0
574	20230904	091500	11635525	4130	4130	4130	4130	0
575	20230904	091400	11635525	4130	4130	4130	4130	0
576	20230904	091300	11635525	4130	4130	4130	4130	0
577	20230904	091200	11635525	4130	4130	4130	4130	0
578	20230904	091100	11635525	4130	4130	4130	4130	0
579	20230904	091000	11635525	4130	4130	4130	4130	56
580	20230904	090900	11404245	4135	4090	4135	4090	41
581	20230904	090800	11236430	4090	4085	4090	4085	467
582	20230904	090700	9326795	4085	4085	4085	4085	1
583	20230904	090600	9322710	4085	4085	4085	4085	0
584	20230904	090500	9322710	4085	4085	4085	4085	0
585	20230904	090400	9322710	4085	4085	4085	4085	0
586	20230904	090300	9322710	4085	4085	4085	4085	168
587	20230904	090200	8636430	4080	4080	4080	4080	17
588	20230904	090100	8567070	4090	4090	4090	4065	1414
589	20230904	090000	2795995	4090	4095	4095	4090	683