KissMeData/244920/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	202700	90043385	4155	4155	4155	4155	17
3	20230907	202600	90043385	4155	4155	4155	4155	0
4	20230907	202500	90043385	4155	4155	4155	4155	0
5	20230907	202400	90043385	4155	4155	4155	4155	0
6	20230907	202300	90043385	4155	4155	4155	4155	0
7	20230907	202200	90043385	4155	4155	4155	4155	0
8	20230907	202100	90043385	4155	4155	4155	4155	0
9	20230907	202000	90043385	4155	4155	4155	4155	0
10	20230907	201900	90043385	4155	4155	4155	4155	0
11	20230907	201800	90043385	4155	4155	4155	4155	0
12	20230907	201700	90043385	4155	4155	4155	4155	0
13	20230907	201600	90043385	4155	4155	4155	4155	0
14	20230907	201500	90043385	4155	4155	4155	4155	0
15	20230907	201400	90043385	4155	4155	4155	4155	0
16	20230907	201300	90043385	4155	4155	4155	4155	0
17	20230907	201200	90043385	4155	4155	4155	4155	0
18	20230907	201100	90043385	4155	4155	4155	4155	0
19	20230907	201000	90043385	4155	4155	4155	4155	0
20	20230907	200900	90043385	4155	4155	4155	4155	0
21	20230907	200800	90043385	4155	4155	4155	4155	0
22	20230907	200700	90043385	4155	4155	4155	4155	0
23	20230907	200600	90043385	4155	4155	4155	4155	0
24	20230907	200500	90043385	4155	4155	4155	4155	0
25	20230907	200400	90043385	4155	4155	4155	4155	0
26	20230907	200300	90043385	4155	4155	4155	4155	0
27	20230907	200200	90043385	4155	4155	4155	4155	0
28	20230907	200100	90043385	4155	4155	4155	4155	0
29	20230907	200000	90043385	4155	4155	4155	4155	0
30	20230907	195900	90043385	4155	4155	4155	4155	0
31	20230907	195800	90043385	4155	4155	4155	4155	0
32	20230907	195700	90043385	4155	4155	4155	4155	17
33	20230907	195600	90043385	4155	4155	4155	4155	0
34	20230907	195500	90043385	4155	4155	4155	4155	0
35	20230907	195400	90043385	4155	4155	4155	4155	0
36	20230907	195300	90043385	4155	4155	4155	4155	0
37	20230907	195200	90043385	4155	4155	4155	4155	0
38	20230907	195100	90043385	4155	4155	4155	4155	0
39	20230907	195000	90043385	4155	4155	4155	4155	0
40	20230907	194900	90043385	4155	4155	4155	4155	0
41	20230907	194800	90043385	4155	4155	4155	4155	0
42	20230907	194700	90043385	4155	4155	4155	4155	0
43	20230907	194600	90043385	4155	4155	4155	4155	0
44	20230907	194500	90043385	4155	4155	4155	4155	0
45	20230907	194400	90043385	4155	4155	4155	4155	0
46	20230907	194300	90043385	4155	4155	4155	4155	0
47	20230907	194200	90043385	4155	4155	4155	4155	0
48	20230907	194100	90043385	4155	4155	4155	4155	0
49	20230907	194000	90043385	4155	4155	4155	4155	0
50	20230907	193900	90043385	4155	4155	4155	4155	0
51	20230907	193800	90043385	4155	4155	4155	4155	0
52	20230907	193700	90043385	4155	4155	4155	4155	0
53	20230907	193600	90043385	4155	4155	4155	4155	0
54	20230907	193500	90043385	4155	4155	4155	4155	0
55	20230907	193400	90043385	4155	4155	4155	4155	0
56	20230907	193300	90043385	4155	4155	4155	4155	0
57	20230907	193200	90043385	4155	4155	4155	4155	0
58	20230907	193100	90043385	4155	4155	4155	4155	0
59	20230907	193000	90043385	4155	4155	4155	4155	0
60	20230907	192900	90043385	4155	4155	4155	4155	0
61	20230907	192800	90043385	4155	4155	4155	4155	0
62	20230907	192700	90043385	4155	4155	4155	4155	17
63	20230907	192600	90043385	4155	4155	4155	4155	0
64	20230907	192500	90043385	4155	4155	4155	4155	0
65	20230907	192400	90043385	4155	4155	4155	4155	0
66	20230907	192300	90043385	4155	4155	4155	4155	0
67	20230907	192200	90043385	4155	4155	4155	4155	0
68	20230907	192100	90043385	4155	4155	4155	4155	0
69	20230907	192000	90043385	4155	4155	4155	4155	0
70	20230907	191900	90043385	4155	4155	4155	4155	0
71	20230907	191800	90043385	4155	4155	4155	4155	0
72	20230907	191700	90043385	4155	4155	4155	4155	0
73	20230907	191600	90043385	4155	4155	4155	4155	0
74	20230907	191500	90043385	4155	4155	4155	4155	0
75	20230907	191400	90043385	4155	4155	4155	4155	0
76	20230907	191300	90043385	4155	4155	4155	4155	0
77	20230907	191200	90043385	4155	4155	4155	4155	0
78	20230907	191100	90043385	4155	4155	4155	4155	0
79	20230907	191000	90043385	4155	4155	4155	4155	0
80	20230907	190900	90043385	4155	4155	4155	4155	0
81	20230907	190800	90043385	4155	4155	4155	4155	0
82	20230907	190700	90043385	4155	4155	4155	4155	0
83	20230907	190600	90043385	4155	4155	4155	4155	0
84	20230907	190500	90043385	4155	4155	4155	4155	0
85	20230907	190400	90043385	4155	4155	4155	4155	0
86	20230907	190300	90043385	4155	4155	4155	4155	0
87	20230907	190200	90043385	4155	4155	4155	4155	0
88	20230907	190100	90043385	4155	4155	4155	4155	0
89	20230907	190000	90043385	4155	4155	4155	4155	0
90	20230907	185900	90043385	4155	4155	4155	4155	0
91	20230907	185800	90043385	4155	4155	4155	4155	0
92	20230907	185700	90043385	4155	4155	4155	4155	17
93	20230907	185600	90043385	4155	4155	4155	4155	0
94	20230907	185500	90043385	4155	4155	4155	4155	0
95	20230907	185400	90043385	4155	4155	4155	4155	0
96	20230907	185300	90043385	4155	4155	4155	4155	0
97	20230907	185200	90043385	4155	4155	4155	4155	0
98	20230907	185100	90043385	4155	4155	4155	4155	0
99	20230907	185000	90043385	4155	4155	4155	4155	0
100	20230907	184900	90043385	4155	4155	4155	4155	0
101	20230907	184800	90043385	4155	4155	4155	4155	0
102	20230907	184700	90043385	4155	4155	4155	4155	0
103	20230907	184600	90043385	4155	4155	4155	4155	0
104	20230907	184500	90043385	4155	4155	4155	4155	0
105	20230907	184400	90043385	4155	4155	4155	4155	0
106	20230907	184300	90043385	4155	4155	4155	4155	0
107	20230907	184200	90043385	4155	4155	4155	4155	0
108	20230907	184100	90043385	4155	4155	4155	4155	0
109	20230907	184000	90043385	4155	4155	4155	4155	0
110	20230907	183900	90043385	4155	4155	4155	4155	0
111	20230907	183800	90043385	4155	4155	4155	4155	0
112	20230907	183700	90043385	4155	4155	4155	4155	0
113	20230907	183600	90043385	4155	4155	4155	4155	0
114	20230907	183500	90043385	4155	4155	4155	4155	0
115	20230907	183400	90043385	4155	4155	4155	4155	0
116	20230907	183300	90043385	4155	4155	4155	4155	0
117	20230907	183200	90043385	4155	4155	4155	4155	0
118	20230907	183100	90043385	4155	4155	4155	4155	0
119	20230907	183000	90043385	4155	4155	4155	4155	0
120	20230907	182900	90043385	4155	4155	4155	4155	0
121	20230907	182800	90043385	4155	4155	4155	4155	0
122	20230907	182700	90043385	4155	4155	4155	4155	17
123	20230907	182600	90043385	4155	4155	4155	4155	0
124	20230907	182500	90043385	4155	4155	4155	4155	0
125	20230907	182400	90043385	4155	4155	4155	4155	0
126	20230907	182300	90043385	4155	4155	4155	4155	0
127	20230907	182200	90043385	4155	4155	4155	4155	0
128	20230907	182100	90043385	4155	4155	4155	4155	0
129	20230907	182000	90043385	4155	4155	4155	4155	0
130	20230907	181900	90043385	4155	4155	4155	4155	0
131	20230907	181800	90043385	4155	4155	4155	4155	0
132	20230907	181700	90043385	4155	4155	4155	4155	0
133	20230907	181600	90043385	4155	4155	4155	4155	0
134	20230907	181500	90043385	4155	4155	4155	4155	0
135	20230907	181400	90043385	4155	4155	4155	4155	0
136	20230907	181300	90043385	4155	4155	4155	4155	0
137	20230907	181200	90043385	4155	4155	4155	4155	0
138	20230907	181100	90043385	4155	4155	4155	4155	0
139	20230907	181000	90043385	4155	4155	4155	4155	0
140	20230907	180900	90043385	4155	4155	4155	4155	0
141	20230907	180800	90043385	4155	4155	4155	4155	0
142	20230907	180700	90043385	4155	4155	4155	4155	0
143	20230907	180600	90043385	4155	4155	4155	4155	0
144	20230907	180500	90043385	4155	4155	4155	4155	0
145	20230907	180400	90043385	4155	4155	4155	4155	0
146	20230907	180300	90043385	4155	4155	4155	4155	0
147	20230907	180200	90043385	4155	4155	4155	4155	0
148	20230907	180100	90043385	4155	4155	4155	4155	0
149	20230907	180000	90043385	4155	4155	4155	4155	0
150	20230907	175900	90043385	4155	4155	4155	4155	0
151	20230907	175800	90043385	4155	4155	4155	4155	0
152	20230907	175700	90043385	4155	4155	4155	4155	17
153	20230907	175600	90043385	4155	4155	4155	4155	0
154	20230907	175500	90043385	4155	4155	4155	4155	0
155	20230907	175400	90043385	4155	4155	4155	4155	0
156	20230907	175300	90043385	4155	4155	4155	4155	0
157	20230907	175200	90043385	4155	4155	4155	4155	0
158	20230907	175100	90043385	4155	4155	4155	4155	0
159	20230907	175000	90043385	4155	4155	4155	4155	0
160	20230907	174900	90043385	4155	4155	4155	4155	0
161	20230907	174800	90043385	4155	4155	4155	4155	0
162	20230907	174700	90043385	4155	4155	4155	4155	0
163	20230907	174600	90043385	4155	4155	4155	4155	0
164	20230907	174500	90043385	4155	4155	4155	4155	0
165	20230907	174400	90043385	4155	4155	4155	4155	0
166	20230907	174300	90043385	4155	4155	4155	4155	0
167	20230907	174200	90043385	4155	4155	4155	4155	0
168	20230907	174100	90043385	4155	4155	4155	4155	0
169	20230907	174000	90043385	4155	4155	4155	4155	0
170	20230907	173900	90043385	4155	4155	4155	4155	0
171	20230907	173800	90043385	4155	4155	4155	4155	0
172	20230907	173700	90043385	4155	4155	4155	4155	0
173	20230907	173600	90043385	4155	4155	4155	4155	0
174	20230907	173500	90043385	4155	4155	4155	4155	0
175	20230907	173400	90043385	4155	4155	4155	4155	0
176	20230907	173300	90043385	4155	4155	4155	4155	0
177	20230907	173200	90043385	4155	4155	4155	4155	0
178	20230907	173100	90043385	4155	4155	4155	4155	0
179	20230907	173000	90043385	4155	4155	4155	4155	0
180	20230907	172900	90043385	4155	4155	4155	4155	0
181	20230907	172800	90043385	4155	4155	4155	4155	0
182	20230907	172700	90043385	4155	4155	4155	4155	17
183	20230907	172600	90043385	4155	4155	4155	4155	0
184	20230907	172500	90043385	4155	4155	4155	4155	0
185	20230907	172400	90043385	4155	4155	4155	4155	0
186	20230907	172300	90043385	4155	4155	4155	4155	0
187	20230907	172200	90043385	4155	4155	4155	4155	0
188	20230907	172100	90043385	4155	4155	4155	4155	0
189	20230907	172000	90043385	4155	4155	4155	4155	0
190	20230907	171900	90043385	4155	4155	4155	4155	0
191	20230907	171800	90043385	4155	4155	4155	4155	0
192	20230907	171700	90043385	4155	4155	4155	4155	0
193	20230907	171600	90043385	4155	4155	4155	4155	0
194	20230907	171500	90043385	4155	4155	4155	4155	0
195	20230907	171400	90043385	4155	4155	4155	4155	0
196	20230907	171300	90043385	4155	4155	4155	4155	0
197	20230907	171200	90043385	4155	4155	4155	4155	0
198	20230907	171100	90043385	4155	4155	4155	4155	0
199	20230907	171000	90043385	4155	4155	4155	4155	0
200	20230907	170900	90043385	4155	4155	4155	4155	0
201	20230907	170800	90043385	4155	4155	4155	4155	0
202	20230907	170700	90043385	4155	4155	4155	4155	0
203	20230907	170600	90043385	4155	4155	4155	4155	0
204	20230907	170500	90043385	4155	4155	4155	4155	0
205	20230907	170400	90043385	4155	4155	4155	4155	0
206	20230907	170300	90043385	4155	4155	4155	4155	0
207	20230907	170200	90043385	4155	4155	4155	4155	0
208	20230907	170100	90043385	4155	4155	4155	4155	0
209	20230907	170000	90043385	4155	4155	4155	4155	0
210	20230907	165900	90043385	4155	4155	4155	4155	0
211	20230907	165800	90043385	4155	4155	4155	4155	0
212	20230907	165700	90043385	4155	4155	4155	4155	17
213	20230907	165600	90043385	4155	4155	4155	4155	0
214	20230907	165500	90043385	4155	4155	4155	4155	0
215	20230907	165400	90043385	4155	4155	4155	4155	0
216	20230907	165300	90043385	4155	4155	4155	4155	0
217	20230907	165200	90043385	4155	4155	4155	4155	0
218	20230907	165100	90043385	4155	4155	4155	4155	0
219	20230907	165000	90043385	4155	4155	4155	4155	0
220	20230907	164900	90043385	4155	4155	4155	4155	0
221	20230907	164800	90043385	4155	4155	4155	4155	0
222	20230907	164700	90043385	4155	4155	4155	4155	0
223	20230907	164600	90043385	4155	4155	4155	4155	0
224	20230907	164500	90043385	4155	4155	4155	4155	0
225	20230907	164400	90043385	4155	4155	4155	4155	0
226	20230907	164300	90043385	4155	4155	4155	4155	0
227	20230907	164200	90043385	4155	4155	4155	4155	0
228	20230907	164100	90043385	4155	4155	4155	4155	0
229	20230907	164000	90043385	4155	4155	4155	4155	0
230	20230907	163900	90043385	4155	4155	4155	4155	0
231	20230907	163800	90043385	4155	4155	4155	4155	0
232	20230907	163700	90043385	4155	4155	4155	4155	0
233	20230907	163600	90043385	4155	4155	4155	4155	0
234	20230907	163500	90043385	4155	4155	4155	4155	0
235	20230907	163400	90043385	4155	4155	4155	4155	0
236	20230907	163300	90043385	4155	4155	4155	4155	0
237	20230907	163200	90043385	4155	4155	4155	4155	0
238	20230907	163100	90043385	4155	4155	4155	4155	0
239	20230907	163000	90043385	4155	4155	4155	4155	0
240	20230907	162900	90043385	4155	4155	4155	4155	0
241	20230907	162800	90043385	4155	4155	4155	4155	0
242	20230907	162700	90043385	4155	4155	4155	4155	17
243	20230907	162600	90043385	4155	4155	4155	4155	0
244	20230907	162500	90043385	4155	4155	4155	4155	0
245	20230907	162400	90043385	4155	4155	4155	4155	0
246	20230907	162300	90043385	4155	4155	4155	4155	0
247	20230907	162200	90043385	4155	4155	4155	4155	0
248	20230907	162100	90043385	4155	4155	4155	4155	0
249	20230907	162000	90043385	4155	4155	4155	4155	0
250	20230907	161900	90043385	4155	4155	4155	4155	0
251	20230907	161800	90043385	4155	4155	4155	4155	0
252	20230907	161700	90043385	4155	4155	4155	4155	0
253	20230907	161600	90043385	4155	4155	4155	4155	0
254	20230907	161500	90043385	4155	4155	4155	4155	0
255	20230907	161400	90043385	4155	4155	4155	4155	0
256	20230907	161300	90043385	4155	4155	4155	4155	0
257	20230907	161200	90043385	4155	4155	4155	4155	0
258	20230907	161100	90043385	4155	4155	4155	4155	0
259	20230907	161000	90043385	4155	4155	4155	4155	0
260	20230907	160900	90043385	4155	4155	4155	4155	0
261	20230907	160800	90043385	4155	4155	4155	4155	0
262	20230907	160700	90043385	4155	4155	4155	4155	0
263	20230907	160600	90043385	4155	4155	4155	4155	0
264	20230907	160500	90043385	4155	4155	4155	4155	0
265	20230907	160400	90043385	4155	4155	4155	4155	0
266	20230907	160300	90043385	4155	4155	4155	4155	0
267	20230907	160200	90043385	4155	4155	4155	4155	0
268	20230907	160100	90043385	4155	4155	4155	4155	0
269	20230907	160000	90043385	4155	4155	4155	4155	0
270	20230907	155900	90043385	4155	4155	4155	4155	0
271	20230907	155800	90043385	4155	4155	4155	4155	0
272	20230907	155700	90043385	4155	4155	4155	4155	17
273	20230907	155600	90043385	4155	4155	4155	4155	0
274	20230907	155500	90043385	4155	4155	4155	4155	0
275	20230907	155400	90043385	4155	4155	4155	4155	0
276	20230907	155300	90043385	4155	4155	4155	4155	0
277	20230907	155200	90043385	4155	4155	4155	4155	0
278	20230907	155100	90043385	4155	4155	4155	4155	0
279	20230907	155000	90043385	4155	4155	4155	4155	0
280	20230907	154900	90043385	4155	4155	4155	4155	0
281	20230907	154800	90043385	4155	4155	4155	4155	0
282	20230907	154700	90043385	4155	4155	4155	4155	0
283	20230907	154600	90043385	4155	4155	4155	4155	0
284	20230907	154500	90043385	4155	4155	4155	4155	0
285	20230907	154400	90043385	4155	4155	4155	4155	0
286	20230907	154300	90043385	4155	4155	4155	4155	0
287	20230907	154200	90043385	4155	4155	4155	4155	0
288	20230907	154100	90043385	4155	4155	4155	4155	0
289	20230907	154000	90043385	4155	4155	4155	4155	0
290	20230907	153900	90043385	4155	4155	4155	4155	0
291	20230907	153800	90043385	4155	4155	4155	4155	0
292	20230907	153700	90043385	4155	4155	4155	4155	0
293	20230907	153600	90043385	4155	4155	4155	4155	0
294	20230907	153500	90043385	4155	4155	4155	4155	0
295	20230907	153400	90043385	4155	4155	4155	4155	0
296	20230907	153300	90043385	4155	4155	4155	4155	0
297	20230907	153200	90043385	4155	4155	4155	4155	0
298	20230907	153100	90043385	4155	4155	4155	4155	0
299	20230907	153000	90043385	4155	4155	4155	4155	17
300	20230907	152900	89972750	4160	4160	4160	4160	0
301	20230907	152800	89972750	4160	4160	4160	4160	0
302	20230907	152700	89972750	4160	4160	4160	4160	0
303	20230907	152600	89972750	4160	4160	4160	4160	0
304	20230907	152500	89972750	4160	4160	4160	4160	0
305	20230907	152400	89972750	4160	4160	4160	4160	0
306	20230907	152300	89972750	4160	4160	4160	4160	0
307	20230907	152200	89972750	4160	4160	4160	4160	0
308	20230907	152100	89972750	4160	4160	4160	4160	0
309	20230907	152000	89972750	4160	4160	4160	4160	0
310	20230907	151900	89972750	4160	4085	4160	4085	808
311	20230907	151800	86649340	4085	4085	4085	4085	11
312	20230907	151700	86604405	4080	4080	4080	4080	0
313	20230907	151600	86604405	4080	4080	4080	4080	0
314	20230907	151500	86604405	4080	4080	4080	4080	0
315	20230907	151400	86604405	4080	4080	4080	4080	0
316	20230907	151300	86604405	4080	4080	4080	4080	1
317	20230907	151200	86600325	4080	4080	4080	4080	0
318	20230907	151100	86600325	4080	4080	4080	4080	0
319	20230907	151000	86600325	4080	4080	4080	4080	25
320	20230907	150900	86498325	4080	4080	4080	4080	0
321	20230907	150800	86498325	4080	4080	4080	4080	0
322	20230907	150700	86498325	4080	4080	4080	4080	20
323	20230907	150600	86416725	4085	4085	4085	4085	0
324	20230907	150500	86416725	4085	4085	4085	4085	0
325	20230907	150400	86416725	4085	4085	4085	4085	22
326	20230907	150300	86326855	4085	4085	4085	4085	0
327	20230907	150200	86326855	4085	4085	4085	4085	0
328	20230907	150100	86326855	4085	4085	4085	4085	1
329	20230907	150000	86322770	4080	4080	4080	4080	200
330	20230907	145900	85506770	4085	4085	4085	4085	0
331	20230907	145800	85506770	4085	4085	4085	4085	1
332	20230907	145700	85502685	4080	4080	4080	4080	200
333	20230907	145600	84686685	4085	4085	4085	4085	0
334	20230907	145500	84686685	4085	4085	4085	4085	0
335	20230907	145400	84686685	4085	4085	4085	4085	0
336	20230907	145300	84686685	4085	4085	4085	4085	0
337	20230907	145200	84686685	4085	4085	4085	4085	0
338	20230907	145100	84686685	4085	4085	4085	4085	0
339	20230907	145000	84686685	4085	4085	4085	4085	0
340	20230907	144900	84686685	4085	4085	4085	4085	0
341	20230907	144800	84686685	4085	4085	4085	4085	0
342	20230907	144700	84686685	4085	4085	4085	4085	0
343	20230907	144600	84686685	4085	4085	4085	4085	57
344	20230907	144500	84453840	4085	4085	4085	4085	0
345	20230907	144400	84453840	4085	4085	4085	4085	110
346	20230907	144300	84004490	4085	4085	4085	4085	0
347	20230907	144200	84004490	4085	4085	4085	4085	0
348	20230907	144100	84004490	4085	4085	4085	4085	0
349	20230907	144000	84004490	4085	4085	4085	4085	0
350	20230907	143900	84004490	4085	4085	4085	4085	0
351	20230907	143800	84004490	4085	4085	4085	4085	0
352	20230907	143700	84004490	4085	4085	4085	4085	0
353	20230907	143600	84004490	4085	4085	4085	4085	0
354	20230907	143500	84004490	4085	4085	4085	4085	100
355	20230907	143400	83595990	4085	4085	4085	4085	0
356	20230907	143300	83595990	4085	4085	4085	4085	0
357	20230907	143200	83595990	4085	4085	4085	4085	1
358	20230907	143100	83591905	4085	4085	4085	4085	1
359	20230907	143000	83587820	4080	4080	4080	4080	1
360	20230907	142900	83583740	4080	4080	4080	4080	236
361	20230907	142800	82620860	4085	4085	4085	4085	1
362	20230907	142700	82616775	4080	4080	4080	4080	483
363	20230907	142600	80646135	4085	4085	4085	4085	0
364	20230907	142500	80646135	4085	4085	4085	4085	3
365	20230907	142400	80633880	4085	4085	4085	4085	0
366	20230907	142300	80633880	4085	4085	4085	4085	0
367	20230907	142200	80633880	4085	4085	4085	4085	0
368	20230907	142100	80633880	4085	4085	4085	4085	10
369	20230907	142000	80593030	4080	4085	4085	4080	14
370	20230907	141900	80535885	4080	4080	4080	4080	0
371	20230907	141800	80535885	4080	4080	4080	4080	0
372	20230907	141700	80535885	4080	4080	4080	4080	0
373	20230907	141600	80535885	4080	4080	4080	4080	0
374	20230907	141500	80535885	4080	4080	4080	4080	0
375	20230907	141400	80535885	4080	4080	4080	4080	0
376	20230907	141300	80535885	4080	4080	4080	4080	0
377	20230907	141200	80535885	4080	4080	4080	4080	0
378	20230907	141100	80535885	4080	4080	4080	4080	0
379	20230907	141000	80535885	4080	4080	4080	4080	0
380	20230907	140900	80535885	4080	4080	4080	4080	0
381	20230907	140800	80535885	4080	4080	4080	4080	0
382	20230907	140700	80535885	4080	4080	4080	4080	0
383	20230907	140600	80535885	4080	4080	4080	4080	0
384	20230907	140500	80535885	4080	4080	4080	4080	0
385	20230907	140400	80535885	4080	4080	4080	4080	0
386	20230907	140300	80535885	4080	4080	4080	4080	0
387	20230907	140200	80535885	4080	4080	4080	4080	0
388	20230907	140100	80535885	4080	4080	4080	4080	0
389	20230907	140000	80535885	4080	4080	4080	4080	155
390	20230907	135900	79903485	4080	4080	4080	4080	10
391	20230907	135800	79862685	4080	4080	4080	4080	10
392	20230907	135700	79821885	4080	4080	4080	4080	11
393	20230907	135600	79777005	4080	4080	4080	4080	6
394	20230907	135500	79752525	4085	4075	4085	4075	15
395	20230907	135400	79691310	4075	4075	4075	4075	10
396	20230907	135300	79650560	4075	4075	4075	4075	5
397	20230907	135200	79630185	4075	4075	4075	4075	12
398	20230907	135100	79581285	4075	4075	4075	4075	9
399	20230907	135000	79544610	4075	4075	4075	4075	10
400	20230907	134900	79503860	4075	4075	4075	4075	5
401	20230907	134800	79483485	4075	4070	4075	4070	11
402	20230907	134700	79438665	4070	4070	4070	4070	10
403	20230907	134600	79397965	4070	4070	4070	4070	53
404	20230907	134500	79182255	4070	4075	4075	4070	75
405	20230907	134400	78877000	4070	4075	4075	4070	1251
406	20230907	134300	73780530	4075	4075	4075	4075	510
407	20230907	134200	71702280	4075	4075	4075	4075	5
408	20230907	134100	71681905	4075	4075	4075	4075	10
409	20230907	134000	71641155	4075	4075	4075	4075	10
410	20230907	133900	71600405	4075	4075	4075	4075	5
411	20230907	133800	71580030	4075	4075	4075	4075	11
412	20230907	133700	71535205	4100	4075	4100	4075	11
413	20230907	133600	71490355	4075	4080	4100	4075	22
414	20230907	133500	71400425	4080	4075	4080	4075	4
415	20230907	133400	71384120	4075	4075	4075	4075	10
416	20230907	133300	71343370	4075	4075	4100	4075	12
417	20230907	133200	71294445	4075	4075	4075	4075	5
418	20230907	133100	71274070	4075	4075	4075	4075	5
419	20230907	133000	71253695	4075	4075	4100	4075	9
420	20230907	132900	71216970	4075	4080	4080	4075	5
421	20230907	132800	71196575	4080	4080	4080	4080	3
422	20230907	132700	71184335	4100	4100	4100	4100	0
423	20230907	132600	71184335	4100	4100	4100	4100	0
424	20230907	132500	71184335	4100	4100	4100	4100	0
425	20230907	132400	71184335	4100	4100	4100	4100	0
426	20230907	132300	71184335	4100	4100	4100	4100	0
427	20230907	132200	71184335	4100	4100	4100	4100	1
428	20230907	132100	71180235	4100	4100	4100	4100	0
429	20230907	132000	71180235	4100	4100	4100	4100	0
430	20230907	131900	71180235	4100	4100	4100	4100	0
431	20230907	131800	71180235	4100	4100	4100	4100	0
432	20230907	131700	71180235	4100	4100	4100	4100	0
433	20230907	131600	71180235	4100	4100	4100	4100	0
434	20230907	131500	71180235	4100	4100	4100	4100	0
435	20230907	131400	71180235	4100	4100	4100	4100	0
436	20230907	131300	71180235	4100	4100	4100	4100	0
437	20230907	131200	71180235	4100	4100	4100	4100	0
438	20230907	131100	71180235	4100	4100	4100	4100	0
439	20230907	131000	71180235	4100	4100	4100	4100	0
440	20230907	130900	71180235	4100	4100	4100	4100	0
441	20230907	130800	71180235	4100	4090	4100	4090	226
442	20230907	130700	70255855	4090	4090	4090	4090	0
443	20230907	130600	70255855	4090	4090	4090	4090	0
444	20230907	130500	70255855	4090	4090	4090	4090	0
445	20230907	130400	70255855	4090	4075	4090	4075	493
446	20230907	130300	68246850	4100	4100	4100	4100	0
447	20230907	130200	68246850	4100	4100	4100	4100	0
448	20230907	130100	68246850	4100	4100	4100	4100	2
449	20230907	130000	68238650	4100	4100	4100	4100	1
450	20230907	125900	68234550	4075	4090	4090	4075	100
451	20230907	125800	67826290	4100	4100	4100	4100	0
452	20230907	125700	67826290	4100	4100	4100	4100	0
453	20230907	125600	67826290	4100	4100	4100	4100	0
454	20230907	125500	67826290	4100	4100	4100	4100	0
455	20230907	125400	67826290	4100	4115	4120	4100	347
456	20230907	125300	66397705	4105	4100	4105	4100	155
457	20230907	125200	65762200	4100	4100	4100	4100	0
458	20230907	125100	65762200	4100	4100	4100	4100	0
459	20230907	125000	65762200	4100	4100	4100	4100	0
460	20230907	124900	65762200	4100	4100	4100	4100	0
461	20230907	124800	65762200	4100	4100	4100	4100	0
462	20230907	124700	65762200	4100	4100	4100	4100	1
463	20230907	124600	65758100	4100	4100	4100	4100	0
464	20230907	124500	65758100	4100	4100	4100	4100	0
465	20230907	124400	65758100	4100	4100	4100	4100	0
466	20230907	124300	65758100	4100	4100	4100	4100	0
467	20230907	124200	65758100	4100	4100	4100	4100	0
468	20230907	124100	65758100	4100	4100	4100	4100	0
469	20230907	124000	65758100	4100	4100	4100	4100	0
470	20230907	123900	65758100	4100	4100	4100	4100	0
471	20230907	123800	65758100	4100	4100	4100	4100	0
472	20230907	123700	65758100	4100	4100	4100	4100	0
473	20230907	123600	65758100	4100	4100	4100	4100	0
474	20230907	123500	65758100	4100	4100	4100	4100	1
475	20230907	123400	65754000	4100	4100	4100	4100	0
476	20230907	123300	65754000	4100	4100	4100	4100	0
477	20230907	123200	65754000	4100	4100	4100	4100	0
478	20230907	123100	65754000	4100	4100	4100	4100	0
479	20230907	123000	65754000	4100	4100	4100	4100	0
480	20230907	122900	65754000	4100	4100	4100	4100	0
481	20230907	122800	65754000	4100	4100	4100	4100	0
482	20230907	122700	65754000	4100	4100	4100	4100	0
483	20230907	122600	65754000	4100	4100	4100	4100	0
484	20230907	122500	65754000	4100	4100	4100	4100	0
485	20230907	122400	65754000	4100	4100	4100	4100	0
486	20230907	122300	65754000	4100	4100	4100	4100	0
487	20230907	122200	65754000	4100	4100	4100	4100	0
488	20230907	122100	65754000	4100	4100	4100	4100	1
489	20230907	122000	65749900	4100	4100	4100	4100	0
490	20230907	121900	65749900	4100	4080	4100	4075	1001
491	20230907	121800	61666505	4100	4095	4100	4080	1001
492	20230907	121700	57574155	4100	4100	4100	4100	0
493	20230907	121600	57574155	4100	4100	4100	4100	0
494	20230907	121500	57574155	4100	4100	4100	4100	0
495	20230907	121400	57574155	4100	4100	4100	4100	0
496	20230907	121300	57574155	4100	4100	4100	4100	0
497	20230907	121200	57574155	4100	4100	4100	4100	0
498	20230907	121100	57574155	4100	4100	4100	4100	0
499	20230907	121000	57574155	4100	4100	4100	4100	0
500	20230907	120900	57574155	4100	4100	4100	4100	0
501	20230907	120800	57574155	4100	4100	4100	4100	0
502	20230907	120700	57574155	4100	4100	4100	4100	0
503	20230907	120600	57574155	4100	4100	4100	4100	0
504	20230907	120500	57574155	4100	4100	4100	4100	1
505	20230907	120400	57570055	4100	4100	4100	4100	0
506	20230907	120300	57570055	4100	4100	4100	4100	0
507	20230907	120200	57570055	4100	4100	4100	4100	2
508	20230907	120100	57561855	4100	4100	4100	4100	18
509	20230907	120000	57488055	4125	4100	4125	4100	500
510	20230907	115900	55433635	4100	4100	4100	4100	0
511	20230907	115800	55433635	4100	4100	4100	4100	0
512	20230907	115700	55433635	4100	4100	4100	4100	0
513	20230907	115600	55433635	4100	4100	4100	4100	0
514	20230907	115500	55433635	4100	4100	4100	4100	0
515	20230907	115400	55433635	4100	4100	4100	4100	0
516	20230907	115300	55433635	4100	4100	4100	4100	0
517	20230907	115200	55433635	4100	4100	4100	4100	0
518	20230907	115100	55433635	4100	4100	4100	4100	0
519	20230907	115000	55433635	4100	4100	4100	4100	1
520	20230907	114900	55429535	4095	4095	4095	4095	0
521	20230907	114800	55429535	4095	4095	4095	4095	0
522	20230907	114700	55429535	4095	4095	4095	4095	0
523	20230907	114600	55429535	4095	4095	4095	4095	0
524	20230907	114500	55429535	4095	4095	4095	4095	0
525	20230907	114400	55429535	4095	4095	4095	4095	0
526	20230907	114300	55429535	4095	4095	4095	4095	0
527	20230907	114200	55429535	4095	4095	4095	4095	1
528	20230907	114100	55425440	4100	4100	4100	4100	0
529	20230907	114000	55425440	4100	4100	4100	4100	0
530	20230907	113900	55425440	4100	4100	4100	4100	0
531	20230907	113800	55425440	4100	4100	4100	4100	1
532	20230907	113700	55421340	4100	4100	4100	4100	0
533	20230907	113600	55421340	4100	4100	4100	4100	0
534	20230907	113500	55421340	4100	4100	4100	4100	201
535	20230907	113400	54597240	4100	4100	4100	4100	0
536	20230907	113300	54597240	4100	4100	4100	4100	1
537	20230907	113200	54593140	4095	4095	4095	4095	0
538	20230907	113100	54593140	4095	4095	4095	4095	7
539	20230907	113000	54564475	4100	4100	4100	4100	0
540	20230907	112900	54564475	4100	4100	4100	4100	0
541	20230907	112800	54564475	4100	4100	4100	4100	100
542	20230907	112700	54154475	4100	4100	4100	4100	0
543	20230907	112600	54154475	4100	4100	4100	4100	0
544	20230907	112500	54154475	4100	4100	4100	4100	0
545	20230907	112400	54154475	4100	4100	4100	4100	0
546	20230907	112300	54154475	4100	4100	4100	4100	0
547	20230907	112200	54154475	4100	4100	4100	4100	0
548	20230907	112100	54154475	4100	4100	4100	4100	0
549	20230907	112000	54154475	4100	4100	4100	4100	0
550	20230907	111900	54154475	4100	4100	4100	4100	0
551	20230907	111800	54154475	4100	4100	4100	4100	0
552	20230907	111700	54154475	4100	4100	4100	4100	0
553	20230907	111600	54154475	4100	4100	4100	4100	0
554	20230907	111500	54154475	4100	4100	4100	4100	0
555	20230907	111400	54154475	4100	4100	4100	4100	0
556	20230907	111300	54154475	4100	4100	4100	4100	0
557	20230907	111200	54154475	4100	4100	4100	4100	0
558	20230907	111100	54154475	4100	4100	4100	4100	0
559	20230907	111000	54154475	4100	4100	4100	4100	0
560	20230907	110900	54154475	4100	4100	4100	4100	0
561	20230907	110800	54154475	4100	4100	4100	4100	0
562	20230907	110700	54154475	4100	4100	4100	4100	0
563	20230907	110600	54154475	4100	4100	4100	4100	0
564	20230907	110500	54154475	4100	4100	4100	4100	0
565	20230907	110400	54154475	4100	4100	4100	4100	3
566	20230907	110300	54142175	4085	4095	4095	4085	500
567	20230907	110200	52098265	4100	4100	4100	4100	0
568	20230907	110100	52098265	4100	4100	4100	4100	44
569	20230907	110000	51917865	4100	4100	4100	4100	42
570	20230907	105900	51745665	4100	4130	4130	4100	1126
571	20230907	105800	47105675	4130	4135	4135	4130	21
572	20230907	105700	47018940	4135	4135	4135	4135	0
573	20230907	105600	47018940	4135	4135	4135	4135	0
574	20230907	105500	47018940	4135	4135	4135	4135	1
575	20230907	105400	47014805	4135	4135	4135	4135	0
576	20230907	105300	47014805	4135	4135	4135	4135	0
577	20230907	105200	47014805	4135	4135	4135	4135	1
578	20230907	105100	47010670	4130	4130	4130	4130	0
579	20230907	105000	47010670	4130	4130	4130	4130	0
580	20230907	104900	47010670	4130	4130	4130	4130	550
581	20230907	104800	44739170	4135	4135	4135	4135	0
582	20230907	104700	44739170	4135	4135	4135	4135	100
583	20230907	104600	44325670	4145	4145	4145	4145	1
584	20230907	104500	44321525	4120	4130	4130	4120	651
585	20230907	104400	41633195	4130	4130	4130	4130	5
586	20230907	104300	41612545	4130	4120	4130	4120	554
587	20230907	104200	39325220	4120	4125	4125	4120	225
588	20230907	104100	38397220	4125	4125	4125	4125	0
589	20230907	104000	38397220	4125	4125	4125	4125	0
590	20230907	103900	38397220	4125	4125	4125	4125	0
591	20230907	103800	38397220	4125	4125	4125	4125	0
592	20230907	103700	38397220	4125	4125	4125	4125	0
593	20230907	103600	38397220	4125	4100	4125	4090	408
594	20230907	103500	36727100	4130	4130	4130	4130	0
595	20230907	103400	36727100	4130	4130	4130	4130	0
596	20230907	103300	36727100	4130	4130	4130	4130	0
597	20230907	103200	36727100	4130	4100	4130	4100	57
598	20230907	103100	36493370	4100	4100	4100	4100	1
599	20230907	103000	36489270	4095	4095	4095	4095	20
600	20230907	102900	36407370	4095	4095	4095	4095	0
601	20230907	102800	36407370	4095	4095	4095	4095	31
602	20230907	102700	36280425	4095	4095	4095	4095	0
603	20230907	102600	36280425	4095	4095	4095	4095	0
604	20230907	102500	36280425	4095	4095	4095	4095	0
605	20230907	102400	36280425	4095	4095	4095	4095	10
606	20230907	102300	36239475	4090	4090	4090	4090	73
607	20230907	102200	35940905	4090	4090	4090	4090	0
608	20230907	102100	35940905	4090	4090	4090	4090	17
609	20230907	102000	35871375	4090	4090	4090	4090	0
610	20230907	101900	35871375	4090	4090	4090	4090	0
611	20230907	101800	35871375	4090	4090	4090	4090	0
612	20230907	101700	35871375	4090	4090	4090	4090	0
613	20230907	101600	35871375	4090	4090	4090	4090	0
614	20230907	101500	35871375	4090	4090	4090	4090	10
615	20230907	101400	35830475	4085	4085	4085	4085	11
616	20230907	101300	35785540	4090	4090	4090	4090	260
617	20230907	101200	34722140	4090	4090	4090	4090	47
618	20230907	101100	34529910	4095	4100	4100	4095	176
619	20230907	101000	33808315	4100	4100	4100	4100	207
620	20230907	100900	32959615	4105	4100	4105	4100	2
621	20230907	100800	32951410	4100	4105	4105	4100	210
622	20230907	100700	32090395	4100	4100	4100	4100	207
623	20230907	100600	31241695	4105	4105	4105	4105	0
624	20230907	100500	31241695	4105	4105	4105	4105	199
625	20230907	100400	30424800	4105	4105	4105	4105	32
626	20230907	100300	30293440	4105	4105	4105	4105	263
627	20230907	100200	29213825	4105	4105	4105	4100	619
628	20230907	100100	26675585	4105	4105	4105	4105	34
629	20230907	100000	26536015	4110	4110	4110	4110	623
630	20230907	095900	23975485	4110	4110	4110	4110	311
631	20230907	095800	22697275	4110	4110	4110	4110	230
632	20230907	095700	21751975	4115	4110	4115	4110	213
633	20230907	095600	20876515	4115	4115	4115	4115	200
634	20230907	095500	20053515	4110	4110	4110	4110	225
635	20230907	095400	19128765	4110	4110	4110	4110	307
636	20230907	095300	17866995	4115	4115	4115	4115	8
637	20230907	095200	17834075	4120	4120	4120	4120	198
638	20230907	095100	17018315	4120	4120	4120	4120	0
639	20230907	095000	17018315	4120	4125	4125	4120	57
640	20230907	094900	16783225	4120	4120	4120	4120	0
641	20230907	094800	16783225	4120	4125	4125	4120	339
642	20230907	094700	15386510	4130	4130	4130	4130	0
643	20230907	094600	15386510	4130	4130	4130	4130	79
644	20230907	094500	15060240	4130	4130	4130	4130	207
645	20230907	094400	14205330	4145	4145	4145	4145	0
646	20230907	094300	14205330	4145	4145	4145	4145	212
647	20230907	094200	13326590	4150	4150	4150	4150	0
648	20230907	094100	13326590	4150	4150	4150	4150	211
649	20230907	094000	12450940	4150	4150	4150	4150	211
650	20230907	093900	11575290	4150	4150	4150	4150	10
651	20230907	093800	11533790	4155	4155	4155	4155	0
652	20230907	093700	11533790	4155	4160	4160	4155	8
653	20230907	093600	11500545	4150	4150	4150	4150	10
654	20230907	093500	11459045	4155	4160	4160	4155	4
655	20230907	093400	11442410	4160	4160	4160	4160	0
656	20230907	093300	11442410	4160	4160	4160	4160	0
657	20230907	093200	11442410	4160	4160	4160	4160	1
658	20230907	093100	11438250	4155	4155	4155	4155	0
659	20230907	093000	11438250	4155	4155	4155	4155	1
660	20230907	092900	11434095	4155	4155	4155	4155	0
661	20230907	092800	11434095	4155	4155	4155	4155	0
662	20230907	092700	11434095	4155	4155	4155	4155	27
663	20230907	092600	11321910	4155	4155	4155	4155	0
664	20230907	092500	11321910	4155	4155	4155	4155	0
665	20230907	092400	11321910	4155	4155	4155	4155	0
666	20230907	092300	11321910	4155	4155	4155	4155	0
667	20230907	092200	11321910	4155	4155	4155	4155	0
668	20230907	092100	11321910	4155	4155	4155	4155	0
669	20230907	092000	11321910	4155	4155	4155	4155	1
670	20230907	091900	11317755	4155	4155	4155	4155	272
671	20230907	091800	10187595	4160	4170	4170	4160	1052
672	20230907	091700	5806695	4170	4170	4170	4170	127
673	20230907	091600	5277105	4180	4180	4180	4180	0
674	20230907	091500	5277105	4180	4180	4180	4180	0
675	20230907	091400	5277105	4180	4180	4180	4180	0
676	20230907	091300	5277105	4180	4180	4180	4180	0
677	20230907	091200	5277105	4180	4180	4180	4180	1
678	20230907	091100	5272925	4180	4180	4180	4180	1
679	20230907	091000	5268745	4185	4165	4185	4165	41
680	20230907	090900	5097960	4165	4165	4165	4165	0
681	20230907	090800	5097960	4165	4165	4165	4165	0
682	20230907	090700	5097960	4165	4165	4165	4165	0
683	20230907	090600	5097960	4165	4165	4165	4165	0
684	20230907	090500	5097960	4165	4165	4165	4165	0
685	20230907	090400	5097960	4165	4165	4165	4165	0
686	20230907	090300	5097960	4165	4165	4165	4165	0
687	20230907	090200	5097960	4165	4165	4165	4165	977
688	20230907	090100	1028755	4165	4165	4165	4165	201
689	20230907	090000	191590	4165	4165	4165	4165	46