KissMeData/037350/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191100	110711835	4105	4105	4105	4105	340
3	20230908	191000	110711835	4105	4105	4105	4105	0
4	20230908	190900	110711835	4105	4105	4105	4105	0
5	20230908	190800	110711835	4105	4105	4105	4105	0
6	20230908	190700	110711835	4105	4105	4105	4105	0
7	20230908	190600	110711835	4105	4105	4105	4105	0
8	20230908	190500	110711835	4105	4105	4105	4105	0
9	20230908	190400	110711835	4105	4105	4105	4105	0
10	20230908	190300	110711835	4105	4105	4105	4105	0
11	20230908	190200	110711835	4105	4105	4105	4105	0
12	20230908	190100	110711835	4105	4105	4105	4105	0
13	20230908	190000	110711835	4105	4105	4105	4105	0
14	20230908	185900	110711835	4105	4105	4105	4105	0
15	20230908	185800	110711835	4105	4105	4105	4105	0
16	20230908	185700	110711835	4105	4105	4105	4105	0
17	20230908	185600	110711835	4105	4105	4105	4105	0
18	20230908	185500	110711835	4105	4105	4105	4105	0
19	20230908	185400	110711835	4105	4105	4105	4105	0
20	20230908	185300	110711835	4105	4105	4105	4105	0
21	20230908	185200	110711835	4105	4105	4105	4105	0
22	20230908	185100	110711835	4105	4105	4105	4105	0
23	20230908	185000	110711835	4105	4105	4105	4105	0
24	20230908	184900	110711835	4105	4105	4105	4105	0
25	20230908	184800	110711835	4105	4105	4105	4105	0
26	20230908	184700	110711835	4105	4105	4105	4105	0
27	20230908	184600	110711835	4105	4105	4105	4105	0
28	20230908	184500	110711835	4105	4105	4105	4105	0
29	20230908	184400	110711835	4105	4105	4105	4105	0
30	20230908	184300	110711835	4105	4105	4105	4105	0
31	20230908	184200	110711835	4105	4105	4105	4105	0
32	20230908	184100	110711835	4105	4105	4105	4105	340
33	20230908	184000	110711835	4105	4105	4105	4105	0
34	20230908	183900	110711835	4105	4105	4105	4105	0
35	20230908	183800	110711835	4105	4105	4105	4105	0
36	20230908	183700	110711835	4105	4105	4105	4105	0
37	20230908	183600	110711835	4105	4105	4105	4105	0
38	20230908	183500	110711835	4105	4105	4105	4105	0
39	20230908	183400	110711835	4105	4105	4105	4105	0
40	20230908	183300	110711835	4105	4105	4105	4105	0
41	20230908	183200	110711835	4105	4105	4105	4105	0
42	20230908	183100	110711835	4105	4105	4105	4105	0
43	20230908	183000	110711835	4105	4105	4105	4105	0
44	20230908	182900	110711835	4105	4105	4105	4105	0
45	20230908	182800	110711835	4105	4105	4105	4105	0
46	20230908	182700	110711835	4105	4105	4105	4105	0
47	20230908	182600	110711835	4105	4105	4105	4105	0
48	20230908	182500	110711835	4105	4105	4105	4105	0
49	20230908	182400	110711835	4105	4105	4105	4105	0
50	20230908	182300	110711835	4105	4105	4105	4105	0
51	20230908	182200	110711835	4105	4105	4105	4105	0
52	20230908	182100	110711835	4105	4105	4105	4105	0
53	20230908	182000	110711835	4105	4105	4105	4105	0
54	20230908	181900	110711835	4105	4105	4105	4105	0
55	20230908	181800	110711835	4105	4105	4105	4105	0
56	20230908	181700	110711835	4105	4105	4105	4105	0
57	20230908	181600	110711835	4105	4105	4105	4105	0
58	20230908	181500	110711835	4105	4105	4105	4105	0
59	20230908	181400	110711835	4105	4105	4105	4105	0
60	20230908	181300	110711835	4105	4105	4105	4105	0
61	20230908	181200	110711835	4105	4105	4105	4105	0
62	20230908	181100	110711835	4105	4105	4105	4105	340
63	20230908	181000	110711835	4105	4105	4105	4105	0
64	20230908	180900	110711835	4105	4105	4105	4105	0
65	20230908	180800	110711835	4105	4105	4105	4105	0
66	20230908	180700	110711835	4105	4105	4105	4105	0
67	20230908	180600	110711835	4105	4105	4105	4105	0
68	20230908	180500	110711835	4105	4105	4105	4105	0
69	20230908	180400	110711835	4105	4105	4105	4105	0
70	20230908	180300	110711835	4105	4105	4105	4105	0
71	20230908	180200	110711835	4105	4105	4105	4105	0
72	20230908	180100	110711835	4105	4105	4105	4105	0
73	20230908	180000	110711835	4105	4105	4105	4105	0
74	20230908	175900	110711835	4105	4105	4105	4105	0
75	20230908	175800	110711835	4105	4105	4105	4105	0
76	20230908	175700	110711835	4105	4105	4105	4105	0
77	20230908	175600	110711835	4105	4105	4105	4105	0
78	20230908	175500	110711835	4105	4105	4105	4105	0
79	20230908	175400	110711835	4105	4105	4105	4105	0
80	20230908	175300	110711835	4105	4105	4105	4105	0
81	20230908	175200	110711835	4105	4105	4105	4105	0
82	20230908	175100	110711835	4105	4105	4105	4105	0
83	20230908	175000	110711835	4105	4105	4105	4105	0
84	20230908	174900	110711835	4105	4105	4105	4105	0
85	20230908	174800	110711835	4105	4105	4105	4105	0
86	20230908	174700	110711835	4105	4105	4105	4105	0
87	20230908	174600	110711835	4105	4105	4105	4105	0
88	20230908	174500	110711835	4105	4105	4105	4105	0
89	20230908	174400	110711835	4105	4105	4105	4105	0
90	20230908	174300	110711835	4105	4105	4105	4105	0
91	20230908	174200	110711835	4105	4105	4105	4105	0
92	20230908	174100	110711835	4105	4105	4105	4105	340
93	20230908	174000	110711835	4105	4105	4105	4105	0
94	20230908	173900	110711835	4105	4105	4105	4105	0
95	20230908	173800	110711835	4105	4105	4105	4105	0
96	20230908	173700	110711835	4105	4105	4105	4105	0
97	20230908	173600	110711835	4105	4105	4105	4105	0
98	20230908	173500	110711835	4105	4105	4105	4105	0
99	20230908	173400	110711835	4105	4105	4105	4105	0
100	20230908	173300	110711835	4105	4105	4105	4105	0
101	20230908	173200	110711835	4105	4105	4105	4105	0
102	20230908	173100	110711835	4105	4105	4105	4105	0
103	20230908	173000	110711835	4105	4105	4105	4105	0
104	20230908	172900	110711835	4105	4105	4105	4105	0
105	20230908	172800	110711835	4105	4105	4105	4105	0
106	20230908	172700	110711835	4105	4105	4105	4105	0
107	20230908	172600	110711835	4105	4105	4105	4105	0
108	20230908	172500	110711835	4105	4105	4105	4105	0
109	20230908	172400	110711835	4105	4105	4105	4105	0
110	20230908	172300	110711835	4105	4105	4105	4105	0
111	20230908	172200	110711835	4105	4105	4105	4105	0
112	20230908	172100	110711835	4105	4105	4105	4105	0
113	20230908	172000	110711835	4105	4105	4105	4105	0
114	20230908	171900	110711835	4105	4105	4105	4105	0
115	20230908	171800	110711835	4105	4105	4105	4105	0
116	20230908	171700	110711835	4105	4105	4105	4105	0
117	20230908	171600	110711835	4105	4105	4105	4105	0
118	20230908	171500	110711835	4105	4105	4105	4105	0
119	20230908	171400	110711835	4105	4105	4105	4105	0
120	20230908	171300	110711835	4105	4105	4105	4105	0
121	20230908	171200	110711835	4105	4105	4105	4105	0
122	20230908	171100	110711835	4105	4105	4105	4105	340
123	20230908	171000	110711835	4105	4105	4105	4105	0
124	20230908	170900	110711835	4105	4105	4105	4105	0
125	20230908	170800	110711835	4105	4105	4105	4105	0
126	20230908	170700	110711835	4105	4105	4105	4105	0
127	20230908	170600	110711835	4105	4105	4105	4105	0
128	20230908	170500	110711835	4105	4105	4105	4105	0
129	20230908	170400	110711835	4105	4105	4105	4105	0
130	20230908	170300	110711835	4105	4105	4105	4105	0
131	20230908	170200	110711835	4105	4105	4105	4105	0
132	20230908	170100	110711835	4105	4105	4105	4105	0
133	20230908	170000	110711835	4105	4105	4105	4105	0
134	20230908	165900	110711835	4105	4105	4105	4105	0
135	20230908	165800	110711835	4105	4105	4105	4105	0
136	20230908	165700	110711835	4105	4105	4105	4105	0
137	20230908	165600	110711835	4105	4105	4105	4105	0
138	20230908	165500	110711835	4105	4105	4105	4105	0
139	20230908	165400	110711835	4105	4105	4105	4105	0
140	20230908	165300	110711835	4105	4105	4105	4105	0
141	20230908	165200	110711835	4105	4105	4105	4105	0
142	20230908	165100	110711835	4105	4105	4105	4105	0
143	20230908	165000	110711835	4105	4105	4105	4105	0
144	20230908	164900	110711835	4105	4105	4105	4105	0
145	20230908	164800	110711835	4105	4105	4105	4105	0
146	20230908	164700	110711835	4105	4105	4105	4105	0
147	20230908	164600	110711835	4105	4105	4105	4105	0
148	20230908	164500	110711835	4105	4105	4105	4105	0
149	20230908	164400	110711835	4105	4105	4105	4105	0
150	20230908	164300	110711835	4105	4105	4105	4105	0
151	20230908	164200	110711835	4105	4105	4105	4105	0
152	20230908	164100	110711835	4105	4105	4105	4105	340
153	20230908	164000	110711835	4105	4105	4105	4105	0
154	20230908	163900	110711835	4105	4105	4105	4105	0
155	20230908	163800	110711835	4105	4105	4105	4105	0
156	20230908	163700	110711835	4105	4105	4105	4105	0
157	20230908	163600	110711835	4105	4105	4105	4105	0
158	20230908	163500	110711835	4105	4105	4105	4105	0
159	20230908	163400	110711835	4105	4105	4105	4105	0
160	20230908	163300	110711835	4105	4105	4105	4105	0
161	20230908	163200	110711835	4105	4105	4105	4105	0
162	20230908	163100	110711835	4105	4105	4105	4105	0
163	20230908	163000	110711835	4105	4105	4105	4105	0
164	20230908	162900	110711835	4105	4105	4105	4105	0
165	20230908	162800	110711835	4105	4105	4105	4105	0
166	20230908	162700	110711835	4105	4105	4105	4105	0
167	20230908	162600	110711835	4105	4105	4105	4105	0
168	20230908	162500	110711835	4105	4105	4105	4105	0
169	20230908	162400	110711835	4105	4105	4105	4105	0
170	20230908	162300	110711835	4105	4105	4105	4105	0
171	20230908	162200	110711835	4105	4105	4105	4105	0
172	20230908	162100	110711835	4105	4105	4105	4105	0
173	20230908	162000	110711835	4105	4105	4105	4105	0
174	20230908	161900	110711835	4105	4105	4105	4105	0
175	20230908	161800	110711835	4105	4105	4105	4105	0
176	20230908	161700	110711835	4105	4105	4105	4105	0
177	20230908	161600	110711835	4105	4105	4105	4105	0
178	20230908	161500	110711835	4105	4105	4105	4105	0
179	20230908	161400	110711835	4105	4105	4105	4105	0
180	20230908	161300	110711835	4105	4105	4105	4105	0
181	20230908	161200	110711835	4105	4105	4105	4105	0
182	20230908	161100	110711835	4105	4105	4105	4105	340
183	20230908	161000	110711835	4105	4105	4105	4105	0
184	20230908	160900	110711835	4105	4105	4105	4105	0
185	20230908	160800	110711835	4105	4105	4105	4105	0
186	20230908	160700	110711835	4105	4105	4105	4105	0
187	20230908	160600	110711835	4105	4105	4105	4105	0
188	20230908	160500	110711835	4105	4105	4105	4105	0
189	20230908	160400	110711835	4105	4105	4105	4105	0
190	20230908	160300	110711835	4105	4105	4105	4105	0
191	20230908	160200	110711835	4105	4105	4105	4105	0
192	20230908	160100	110711835	4105	4105	4105	4105	0
193	20230908	160000	110711835	4105	4105	4105	4105	0
194	20230908	155900	110711835	4105	4105	4105	4105	0
195	20230908	155800	110711835	4105	4105	4105	4105	0
196	20230908	155700	110711835	4105	4105	4105	4105	0
197	20230908	155600	110711835	4105	4105	4105	4105	0
198	20230908	155500	110711835	4105	4105	4105	4105	0
199	20230908	155400	110711835	4105	4105	4105	4105	0
200	20230908	155300	110711835	4105	4105	4105	4105	0
201	20230908	155200	110711835	4105	4105	4105	4105	0
202	20230908	155100	110711835	4105	4105	4105	4105	0
203	20230908	155000	110711835	4105	4105	4105	4105	0
204	20230908	154900	110711835	4105	4105	4105	4105	0
205	20230908	154800	110711835	4105	4105	4105	4105	0
206	20230908	154700	110711835	4105	4105	4105	4105	0
207	20230908	154600	110711835	4105	4105	4105	4105	0
208	20230908	154500	110711835	4105	4105	4105	4105	0
209	20230908	154400	110711835	4105	4105	4105	4105	0
210	20230908	154300	110711835	4105	4105	4105	4105	0
211	20230908	154200	110711835	4105	4105	4105	4105	0
212	20230908	154100	110711835	4105	4105	4105	4105	340
213	20230908	154000	110711835	4105	4105	4105	4105	0
214	20230908	153900	110711835	4105	4105	4105	4105	0
215	20230908	153800	110711835	4105	4105	4105	4105	0
216	20230908	153700	110711835	4105	4105	4105	4105	0
217	20230908	153600	110711835	4105	4105	4105	4105	0
218	20230908	153500	110711835	4105	4105	4105	4105	0
219	20230908	153400	110711835	4105	4105	4105	4105	0
220	20230908	153300	110711835	4105	4105	4105	4105	0
221	20230908	153200	110711835	4105	4105	4105	4105	0
222	20230908	153100	110711835	4105	4105	4105	4105	0
223	20230908	153000	110711835	4105	4105	4105	4105	340
224	20230908	152900	109316135	4120	4120	4120	4120	0
225	20230908	152800	109316135	4120	4120	4120	4120	0
226	20230908	152700	109316135	4120	4120	4120	4120	0
227	20230908	152600	109316135	4120	4120	4120	4120	0
228	20230908	152500	109316135	4120	4120	4120	4120	0
229	20230908	152400	109316135	4120	4120	4120	4120	0
230	20230908	152300	109316135	4120	4120	4120	4120	0
231	20230908	152200	109316135	4120	4120	4120	4120	0
232	20230908	152100	109316135	4120	4120	4120	4120	0
233	20230908	152000	109316135	4120	4120	4120	4120	0
234	20230908	151900	109316135	4120	4115	4120	4110	144
235	20230908	151800	108723590	4120	4120	4120	4120	0
236	20230908	151700	108723590	4120	4120	4120	4120	0
237	20230908	151600	108723590	4120	4120	4120	4120	0
238	20230908	151500	108723590	4120	4120	4120	4120	0
239	20230908	151400	108723590	4120	4120	4120	4120	0
240	20230908	151300	108723590	4120	4120	4120	4120	0
241	20230908	151200	108723590	4120	4120	4120	4120	0
242	20230908	151100	108723590	4120	4100	4120	4100	77
243	20230908	151000	108407870	4100	4100	4100	4095	632
244	20230908	150900	105816675	4120	4120	4120	4120	0
245	20230908	150800	105816675	4120	4120	4120	4120	0
246	20230908	150700	105816675	4120	4120	4120	4120	50
247	20230908	150600	105610675	4120	4120	4120	4120	0
248	20230908	150500	105610675	4120	4120	4120	4120	0
249	20230908	150400	105610675	4120	4120	4120	4120	0
250	20230908	150300	105610675	4120	4120	4120	4120	0
251	20230908	150200	105610675	4120	4120	4120	4120	0
252	20230908	150100	105610675	4120	4120	4120	4120	3
253	20230908	150000	105598315	4090	4100	4100	4090	347
254	20230908	145900	104176445	4100	4100	4100	4100	0
255	20230908	145800	104176445	4100	4100	4100	4100	0
256	20230908	145700	104176445	4100	4100	4100	4100	0
257	20230908	145600	104176445	4100	4100	4100	4100	0
258	20230908	145500	104176445	4100	4100	4100	4100	1
259	20230908	145400	104172345	4120	4120	4120	4120	0
260	20230908	145300	104172345	4120	4120	4120	4120	1
261	20230908	145200	104168225	4090	4090	4090	4090	0
262	20230908	145100	104168225	4090	4090	4090	4090	4
263	20230908	145000	104151865	4130	4130	4130	4130	0
264	20230908	144900	104151865	4130	4130	4130	4130	0
265	20230908	144800	104151865	4130	4100	4130	4100	825
266	20230908	144700	100765095	4100	4100	4100	4100	0
267	20230908	144600	100765095	4100	4100	4100	4100	0
268	20230908	144500	100765095	4100	4085	4100	4085	1618
269	20230908	144400	94145115	4080	4080	4085	4080	2945
270	20230908	144300	82128135	4080	4080	4080	4075	5099
271	20230908	144200	61334215	4080	4080	4080	4080	0
272	20230908	144100	61334215	4080	4080	4080	4080	0
273	20230908	144000	61334215	4080	4080	4080	4080	0
274	20230908	143900	61334215	4080	4080	4080	4080	0
275	20230908	143800	61334215	4080	4080	4080	4080	0
276	20230908	143700	61334215	4080	4080	4080	4080	0
277	20230908	143600	61334215	4080	4080	4080	4080	0
278	20230908	143500	61334215	4080	4080	4080	4080	0
279	20230908	143400	61334215	4080	4080	4080	4080	0
280	20230908	143300	61334215	4080	4080	4080	4080	0
281	20230908	143200	61334215	4080	4080	4080	4080	0
282	20230908	143100	61334215	4080	4080	4080	4080	0
283	20230908	143000	61334215	4080	4080	4080	4080	1
284	20230908	142900	61330135	4080	4080	4080	4080	0
285	20230908	142800	61330135	4080	4080	4080	4080	0
286	20230908	142700	61330135	4080	4080	4080	4080	0
287	20230908	142600	61330135	4080	4080	4080	4080	0
288	20230908	142500	61330135	4080	4080	4080	4080	0
289	20230908	142400	61330135	4080	4080	4080	4080	0
290	20230908	142300	61330135	4080	4080	4080	4080	0
291	20230908	142200	61330135	4080	4080	4080	4080	1
292	20230908	142100	61326055	4070	4070	4070	4070	0
293	20230908	142000	61326055	4070	4070	4070	4070	0
294	20230908	141900	61326055	4070	4070	4070	4070	0
295	20230908	141800	61326055	4070	4070	4070	4070	0
296	20230908	141700	61326055	4070	4070	4070	4070	4
297	20230908	141600	61309775	4080	4080	4080	4080	0
298	20230908	141500	61309775	4080	4080	4080	4080	0
299	20230908	141400	61309775	4080	4080	4080	4080	0
300	20230908	141300	61309775	4080	4080	4080	4080	0
301	20230908	141200	61309775	4080	4080	4080	4080	0
302	20230908	141100	61309775	4080	4080	4080	4080	0
303	20230908	141000	61309775	4080	4080	4080	4080	0
304	20230908	140900	61309775	4080	4080	4080	4080	0
305	20230908	140800	61309775	4080	4080	4080	4080	0
306	20230908	140700	61309775	4080	4080	4080	4080	0
307	20230908	140600	61309775	4080	4080	4080	4080	0
308	20230908	140500	61309775	4080	4080	4080	4080	0
309	20230908	140400	61309775	4080	4080	4080	4080	0
310	20230908	140300	61309775	4080	4080	4080	4080	0
311	20230908	140200	61309775	4080	4080	4080	4080	0
312	20230908	140100	61309775	4080	4080	4080	4080	0
313	20230908	140000	61309775	4080	4080	4080	4080	0
314	20230908	135900	61309775	4080	4080	4080	4080	0
315	20230908	135800	61309775	4080	4080	4080	4080	0
316	20230908	135700	61309775	4080	4080	4080	4080	0
317	20230908	135600	61309775	4080	4080	4080	4080	0
318	20230908	135500	61309775	4080	4080	4080	4080	0
319	20230908	135400	61309775	4080	4080	4080	4080	0
320	20230908	135300	61309775	4080	4080	4080	4080	0
321	20230908	135200	61309775	4080	4080	4080	4080	0
322	20230908	135100	61309775	4080	4080	4080	4080	0
323	20230908	135000	61309775	4080	4080	4080	4080	0
324	20230908	134900	61309775	4080	4080	4080	4080	0
325	20230908	134800	61309775	4080	4080	4080	4080	0
326	20230908	134700	61309775	4080	4080	4080	4080	50
327	20230908	134600	61105775	4080	4080	4080	4080	0
328	20230908	134500	61105775	4080	4080	4080	4080	0
329	20230908	134400	61105775	4080	4080	4080	4080	0
330	20230908	134300	61105775	4080	4080	4080	4080	50
331	20230908	134200	60901775	4080	4080	4080	4080	0
332	20230908	134100	60901775	4080	4080	4080	4080	0
333	20230908	134000	60901775	4080	4080	4080	4080	0
334	20230908	133900	60901775	4080	4080	4080	4080	0
335	20230908	133800	60901775	4080	4080	4080	4080	0
336	20230908	133700	60901775	4080	4080	4080	4080	0
337	20230908	133600	60901775	4080	4080	4080	4080	0
338	20230908	133500	60901775	4080	4080	4080	4080	0
339	20230908	133400	60901775	4080	4080	4080	4080	0
340	20230908	133300	60901775	4080	4080	4080	4080	0
341	20230908	133200	60901775	4080	4080	4080	4080	0
342	20230908	133100	60901775	4080	4080	4080	4080	0
343	20230908	133000	60901775	4080	4080	4080	4080	1
344	20230908	132900	60897695	4060	4070	4070	4060	2100
345	20230908	132800	52371685	4080	4080	4080	4080	1
346	20230908	132700	52367605	4060	4060	4060	4060	0
347	20230908	132600	52367605	4060	4060	4060	4060	0
348	20230908	132500	52367605	4060	4060	4060	4060	0
349	20230908	132400	52367605	4060	4060	4060	4060	100
350	20230908	132300	51961605	4060	4060	4060	4060	0
351	20230908	132200	51961605	4060	4070	4070	4060	180
352	20230908	132100	51230765	4080	4080	4080	4080	0
353	20230908	132000	51230765	4080	4080	4080	4080	0
354	20230908	131900	51230765	4080	4080	4080	4080	300
355	20230908	131800	50006765	4080	4080	4080	4080	0
356	20230908	131700	50006765	4080	4080	4080	4080	0
357	20230908	131600	50006765	4080	4080	4080	4080	0
358	20230908	131500	50006765	4080	4080	4080	4080	0
359	20230908	131400	50006765	4080	4080	4080	4080	5
360	20230908	131300	49986365	4080	4080	4080	4080	0
361	20230908	131200	49986365	4080	4080	4080	4080	0
362	20230908	131100	49986365	4080	4080	4080	4080	0
363	20230908	131000	49986365	4080	4080	4080	4080	0
364	20230908	130900	49986365	4080	4080	4080	4080	0
365	20230908	130800	49986365	4080	4080	4080	4080	0
366	20230908	130700	49986365	4080	4080	4080	4080	0
367	20230908	130600	49986365	4080	4080	4080	4080	0
368	20230908	130500	49986365	4080	4080	4080	4080	0
369	20230908	130400	49986365	4080	4080	4080	4080	0
370	20230908	130300	49986365	4080	4080	4080	4080	0
371	20230908	130200	49986365	4080	4080	4080	4080	0
372	20230908	130100	49986365	4080	4080	4080	4080	0
373	20230908	130000	49986365	4080	4080	4080	4080	0
374	20230908	125900	49986365	4080	4080	4080	4080	0
375	20230908	125800	49986365	4080	4080	4080	4080	0
376	20230908	125700	49986365	4080	4080	4080	4080	0
377	20230908	125600	49986365	4080	4080	4080	4080	0
378	20230908	125500	49986365	4080	4080	4080	4080	0
379	20230908	125400	49986365	4080	4080	4080	4080	0
380	20230908	125300	49986365	4080	4080	4080	4080	0
381	20230908	125200	49986365	4080	4080	4080	4080	0
382	20230908	125100	49986365	4080	4080	4080	4080	0
383	20230908	125000	49986365	4080	4080	4080	4080	1
384	20230908	124900	49982285	4080	4080	4080	4080	0
385	20230908	124800	49982285	4080	4080	4080	4080	0
386	20230908	124700	49982285	4080	4080	4080	4080	0
387	20230908	124600	49982285	4080	4080	4080	4080	0
388	20230908	124500	49982285	4080	4080	4080	4080	0
389	20230908	124400	49982285	4080	4080	4080	4080	0
390	20230908	124300	49982285	4080	4080	4080	4080	0
391	20230908	124200	49982285	4080	4080	4080	4080	0
392	20230908	124100	49982285	4080	4080	4080	4080	0
393	20230908	124000	49982285	4080	4080	4080	4080	0
394	20230908	123900	49982285	4080	4080	4080	4080	0
395	20230908	123800	49982285	4080	4080	4080	4080	0
396	20230908	123700	49982285	4080	4080	4080	4080	0
397	20230908	123600	49982285	4080	4080	4080	4080	0
398	20230908	123500	49982285	4080	4080	4080	4080	0
399	20230908	123400	49982285	4080	4080	4080	4080	0
400	20230908	123300	49982285	4080	4080	4080	4080	0
401	20230908	123200	49982285	4080	4080	4080	4080	0
402	20230908	123100	49982285	4080	4080	4080	4080	0
403	20230908	123000	49982285	4080	4080	4080	4080	0
404	20230908	122900	49982285	4080	4080	4080	4080	5
405	20230908	122800	49961885	4080	4080	4080	4080	2
406	20230908	122700	49953725	4080	4080	4080	4080	0
407	20230908	122600	49953725	4080	4080	4080	4080	0
408	20230908	122500	49953725	4080	4080	4080	4080	0
409	20230908	122400	49953725	4080	4080	4080	4080	0
410	20230908	122300	49953725	4080	4080	4080	4080	0
411	20230908	122200	49953725	4080	4080	4080	4080	1
412	20230908	122100	49949645	4055	4080	4080	4055	50
413	20230908	122000	49746790	4085	4080	4085	4080	18
414	20230908	121900	49673300	4070	4070	4070	4070	0
415	20230908	121800	49673300	4070	4070	4070	4070	0
416	20230908	121700	49673300	4070	4070	4070	4070	0
417	20230908	121600	49673300	4070	4070	4070	4070	0
418	20230908	121500	49673300	4070	4070	4070	4070	0
419	20230908	121400	49673300	4070	4070	4070	4070	0
420	20230908	121300	49673300	4070	4070	4070	4070	0
421	20230908	121200	49673300	4070	4070	4070	4070	0
422	20230908	121100	49673300	4070	4070	4070	4070	0
423	20230908	121000	49673300	4070	4070	4070	4070	0
424	20230908	120900	49673300	4070	4070	4070	4070	0
425	20230908	120800	49673300	4070	4070	4070	4070	0
426	20230908	120700	49673300	4070	4070	4070	4070	0
427	20230908	120600	49673300	4070	4070	4070	4070	0
428	20230908	120500	49673300	4070	4070	4070	4070	0
429	20230908	120400	49673300	4070	4070	4070	4070	0
430	20230908	120300	49673300	4070	4070	4070	4070	0
431	20230908	120200	49673300	4070	4070	4070	4070	0
432	20230908	120100	49673300	4070	4070	4070	4070	0
433	20230908	120000	49673300	4070	4070	4070	4070	0
434	20230908	115900	49673300	4070	4070	4070	4070	0
435	20230908	115800	49673300	4070	4070	4070	4070	0
436	20230908	115700	49673300	4070	4070	4070	4070	209
437	20230908	115600	48822670	4070	4070	4070	4070	107
438	20230908	115500	48387180	4085	4085	4085	4085	0
439	20230908	115400	48387180	4085	4085	4085	4085	0
440	20230908	115300	48387180	4085	4085	4085	4085	0
441	20230908	115200	48387180	4085	4085	4085	4085	0
442	20230908	115100	48387180	4085	4085	4085	4085	0
443	20230908	115000	48387180	4085	4085	4085	4085	0
444	20230908	114900	48387180	4085	4085	4085	4085	24
445	20230908	114800	48289140	4085	4085	4085	4085	0
446	20230908	114700	48289140	4085	4085	4085	4085	0
447	20230908	114600	48289140	4085	4085	4085	4085	0
448	20230908	114500	48289140	4085	4085	4085	4085	0
449	20230908	114400	48289140	4085	4085	4085	4085	0
450	20230908	114300	48289140	4085	4085	4085	4085	0
451	20230908	114200	48289140	4085	4085	4085	4085	0
452	20230908	114100	48289140	4085	4085	4085	4085	12
453	20230908	114000	48240120	4085	4085	4085	4085	210
454	20230908	113900	47382270	4085	4085	4085	4085	0
455	20230908	113800	47382270	4085	4085	4085	4085	0
456	20230908	113700	47382270	4085	4085	4085	4085	270
457	20230908	113600	46279320	4070	4070	4070	4070	0
458	20230908	113500	46279320	4070	4070	4070	4070	0
459	20230908	113400	46279320	4070	4070	4070	4070	0
460	20230908	113300	46279320	4070	4070	4070	4070	0
461	20230908	113200	46279320	4070	4070	4070	4070	0
462	20230908	113100	46279320	4070	4070	4070	4070	0
463	20230908	113000	46279320	4070	4070	4070	4070	103
464	20230908	112900	45860110	4070	4070	4070	4070	0
465	20230908	112800	45860110	4070	4070	4070	4070	153
466	20230908	112700	45237400	4055	4055	4055	4055	0
467	20230908	112600	45237400	4055	4055	4055	4055	0
468	20230908	112500	45237400	4055	4055	4055	4055	0
469	20230908	112400	45237400	4055	4055	4055	4055	0
470	20230908	112300	45237400	4055	4065	4065	4055	2217
471	20230908	112200	36235880	4070	4070	4070	4070	0
472	20230908	112100	36235880	4070	4070	4070	4070	0
473	20230908	112000	36235880	4070	4070	4070	4070	14
474	20230908	111900	36178900	4070	4070	4070	4070	593
475	20230908	111800	33765390	4075	4075	4075	4075	0
476	20230908	111700	33765390	4075	4075	4075	4075	0
477	20230908	111600	33765390	4075	4075	4075	4075	0
478	20230908	111500	33765390	4075	4075	4075	4075	45
479	20230908	111400	33582015	4075	4075	4075	4075	0
480	20230908	111300	33582015	4075	4075	4075	4075	0
481	20230908	111200	33582015	4075	4075	4075	4075	0
482	20230908	111100	33582015	4075	4075	4075	4075	0
483	20230908	111000	33582015	4075	4075	4075	4075	0
484	20230908	110900	33582015	4075	4075	4075	4075	0
485	20230908	110800	33582015	4075	4075	4075	4075	0
486	20230908	110700	33582015	4075	4075	4075	4075	0
487	20230908	110600	33582015	4075	4075	4075	4075	5
488	20230908	110500	33561640	4075	4075	4075	4075	82
489	20230908	110400	33227490	4080	4080	4080	4080	0
490	20230908	110300	33227490	4080	4080	4080	4080	0
491	20230908	110200	33227490	4080	4080	4080	4080	0
492	20230908	110100	33227490	4080	4080	4080	4080	0
493	20230908	110000	33227490	4080	4080	4080	4080	2
494	20230908	105900	33219330	4070	4070	4070	4070	0
495	20230908	105800	33219330	4070	4070	4070	4070	0
496	20230908	105700	33219330	4070	4070	4070	4070	100
497	20230908	105600	32812330	4070	4070	4070	4070	0
498	20230908	105500	32812330	4070	4070	4070	4070	0
499	20230908	105400	32812330	4070	4070	4070	4070	0
500	20230908	105300	32812330	4070	4070	4070	4070	0
501	20230908	105200	32812330	4070	4070	4070	4070	0
502	20230908	105100	32812330	4070	4080	4080	4070	785
503	20230908	105000	29616850	4080	4080	4080	4080	148
504	20230908	104900	29013010	4070	4070	4070	4070	0
505	20230908	104800	29013010	4070	4070	4070	4070	0
506	20230908	104700	29013010	4070	4070	4070	4070	1
507	20230908	104600	29008940	4090	4090	4090	4090	0
508	20230908	104500	29008940	4090	4090	4090	4090	0
509	20230908	104400	29008940	4090	4090	4090	4090	0
510	20230908	104300	29008940	4090	4090	4090	4090	0
511	20230908	104200	29008940	4090	4090	4090	4090	0
512	20230908	104100	29008940	4090	4090	4090	4090	0
513	20230908	104000	29008940	4090	4090	4090	4090	9
514	20230908	103900	28972130	4090	4090	4090	4090	0
515	20230908	103800	28972130	4090	4090	4090	4090	0
516	20230908	103700	28972130	4090	4090	4090	4090	0
517	20230908	103600	28972130	4090	4090	4090	4090	0
518	20230908	103500	28972130	4090	4090	4090	4090	0
519	20230908	103400	28972130	4090	4090	4090	4090	0
520	20230908	103300	28972130	4090	4090	4090	4090	0
521	20230908	103200	28972130	4090	4090	4090	4090	1
522	20230908	103100	28968040	4075	4075	4075	4075	0
523	20230908	103000	28968040	4075	4075	4075	4075	0
524	20230908	102900	28968040	4075	4075	4075	4075	0
525	20230908	102800	28968040	4075	4075	4075	4075	2
526	20230908	102700	28959890	4075	4075	4075	4075	0
527	20230908	102600	28959890	4075	4075	4075	4075	0
528	20230908	102500	28959890	4075	4075	4075	4075	18
529	20230908	102400	28886540	4075	4075	4075	4075	0
530	20230908	102300	28886540	4075	4075	4075	4075	0
531	20230908	102200	28886540	4075	4075	4075	4075	0
532	20230908	102100	28886540	4075	4075	4075	4075	56
533	20230908	102000	28658340	4075	4075	4075	4075	0
534	20230908	101900	28658340	4075	4075	4075	4075	0
535	20230908	101800	28658340	4075	4075	4075	4075	0
536	20230908	101700	28658340	4075	4075	4075	4075	137
537	20230908	101600	28100065	4075	4075	4075	4075	0
538	20230908	101500	28100065	4075	4075	4075	4075	0
539	20230908	101400	28100065	4075	4075	4075	4075	0
540	20230908	101300	28100065	4075	4075	4075	4075	0
541	20230908	101200	28100065	4075	4075	4075	4075	0
542	20230908	101100	28100065	4075	4075	4075	4075	0
543	20230908	101000	28100065	4075	4075	4075	4075	0
544	20230908	100900	28100065	4075	4075	4075	4075	8
545	20230908	100800	28067465	4075	4075	4075	4075	500
546	20230908	100700	26029965	4075	4075	4075	4075	0
547	20230908	100600	26029965	4075	4075	4075	4075	0
548	20230908	100500	26029965	4075	4075	4075	4075	0
549	20230908	100400	26029965	4075	4075	4075	4075	0
550	20230908	100300	26029965	4075	4075	4075	4075	0
551	20230908	100200	26029965	4075	4075	4075	4075	0
552	20230908	100100	26029965	4075	4075	4075	4075	0
553	20230908	100000	26029965	4075	4075	4075	4075	0
554	20230908	095900	26029965	4075	4075	4075	4075	0
555	20230908	095800	26029965	4075	4075	4075	4075	10
556	20230908	095700	25989215	4075	4075	4075	4075	0
557	20230908	095600	25989215	4075	4075	4075	4075	0
558	20230908	095500	25989215	4075	4075	4075	4075	0
559	20230908	095400	25989215	4075	4075	4075	4075	0
560	20230908	095300	25989215	4075	4075	4075	4075	0
561	20230908	095200	25989215	4075	4075	4075	4075	291
562	20230908	095100	24803390	4090	4090	4090	4090	0
563	20230908	095000	24803390	4090	4090	4090	4090	0
564	20230908	094900	24803390	4090	4090	4090	4090	0
565	20230908	094800	24803390	4090	4090	4090	4090	0
566	20230908	094700	24803390	4090	4090	4090	4090	0
567	20230908	094600	24803390	4090	4090	4090	4090	0
568	20230908	094500	24803390	4090	4090	4090	4090	0
569	20230908	094400	24803390	4090	4090	4090	4090	28
570	20230908	094300	24688870	4090	4090	4090	4090	0
571	20230908	094200	24688870	4090	4090	4090	4090	0
572	20230908	094100	24688870	4090	4090	4090	4090	0
573	20230908	094000	24688870	4090	4090	4090	4090	0
574	20230908	093900	24688870	4090	4090	4090	4090	100
575	20230908	093800	24279870	4095	4095	4095	4095	201
576	20230908	093700	23456775	4095	4095	4095	4095	0
577	20230908	093600	23456775	4095	4095	4095	4095	0
578	20230908	093500	23456775	4095	4095	4095	4095	1
579	20230908	093400	23452680	4095	4095	4095	4095	0
580	20230908	093300	23452680	4095	4095	4095	4095	0
581	20230908	093200	23452680	4095	4095	4095	4095	0
582	20230908	093100	23452680	4095	4095	4095	4095	2
583	20230908	093000	23444490	4095	4095	4095	4095	2
584	20230908	092900	23436300	4095	4095	4095	4095	0
585	20230908	092800	23436300	4095	4095	4095	4095	0
586	20230908	092700	23436300	4095	4095	4095	4095	0
587	20230908	092600	23436300	4095	4095	4095	4095	1000
588	20230908	092500	19341300	4075	4075	4075	4075	0
589	20230908	092400	19341300	4075	4075	4075	4075	106
590	20230908	092300	18909350	4095	4095	4095	4095	5
591	20230908	092200	18888875	4095	4095	4095	4095	0
592	20230908	092100	18888875	4095	4095	4095	4095	500
593	20230908	092000	16841375	4095	4095	4095	4095	0
594	20230908	091900	16841375	4095	4095	4095	4095	0
595	20230908	091800	16841375	4095	4095	4095	4095	0
596	20230908	091700	16841375	4095	4095	4095	4095	1
597	20230908	091600	16837280	4090	4090	4090	4090	209
598	20230908	091500	15982470	4090	4090	4090	4090	199
599	20230908	091400	15168560	4090	4090	4090	4090	592
600	20230908	091300	12747280	4090	4090	4090	4090	0
601	20230908	091200	12747280	4090	4090	4090	4090	0
602	20230908	091100	12747280	4090	4090	4090	4090	0
603	20230908	091000	12747280	4090	4090	4090	4090	0
604	20230908	090900	12747280	4090	4090	4090	4090	841
605	20230908	090800	9307590	4090	4090	4090	4090	0
606	20230908	090700	9307590	4090	4090	4090	4090	0
607	20230908	090600	9307590	4090	4090	4090	4090	0
608	20230908	090500	9307590	4090	4090	4090	4090	1
609	20230908	090400	9303500	4045	4045	4045	4045	0
610	20230908	090300	9303500	4045	4045	4045	4045	0
611	20230908	090200	9303500	4045	4045	4045	4045	0
612	20230908	090100	9303500	4045	4045	4045	4045	0
613	20230908	090000	9303500	4045	4045	4045	4045	2300