KissMeData/246960/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	202700	98129800	9150	9150	9150	9150	116
3	20230907	202600	98129800	9150	9150	9150	9150	0
4	20230907	202500	98129800	9150	9150	9150	9150	0
5	20230907	202400	98129800	9150	9150	9150	9150	0
6	20230907	202300	98129800	9150	9150	9150	9150	0
7	20230907	202200	98129800	9150	9150	9150	9150	0
8	20230907	202100	98129800	9150	9150	9150	9150	0
9	20230907	202000	98129800	9150	9150	9150	9150	0
10	20230907	201900	98129800	9150	9150	9150	9150	0
11	20230907	201800	98129800	9150	9150	9150	9150	0
12	20230907	201700	98129800	9150	9150	9150	9150	0
13	20230907	201600	98129800	9150	9150	9150	9150	0
14	20230907	201500	98129800	9150	9150	9150	9150	0
15	20230907	201400	98129800	9150	9150	9150	9150	0
16	20230907	201300	98129800	9150	9150	9150	9150	0
17	20230907	201200	98129800	9150	9150	9150	9150	0
18	20230907	201100	98129800	9150	9150	9150	9150	0
19	20230907	201000	98129800	9150	9150	9150	9150	0
20	20230907	200900	98129800	9150	9150	9150	9150	0
21	20230907	200800	98129800	9150	9150	9150	9150	0
22	20230907	200700	98129800	9150	9150	9150	9150	0
23	20230907	200600	98129800	9150	9150	9150	9150	0
24	20230907	200500	98129800	9150	9150	9150	9150	0
25	20230907	200400	98129800	9150	9150	9150	9150	0
26	20230907	200300	98129800	9150	9150	9150	9150	0
27	20230907	200200	98129800	9150	9150	9150	9150	0
28	20230907	200100	98129800	9150	9150	9150	9150	0
29	20230907	200000	98129800	9150	9150	9150	9150	0
30	20230907	195900	98129800	9150	9150	9150	9150	0
31	20230907	195800	98129800	9150	9150	9150	9150	0
32	20230907	195700	98129800	9150	9150	9150	9150	116
33	20230907	195600	98129800	9150	9150	9150	9150	0
34	20230907	195500	98129800	9150	9150	9150	9150	0
35	20230907	195400	98129800	9150	9150	9150	9150	0
36	20230907	195300	98129800	9150	9150	9150	9150	0
37	20230907	195200	98129800	9150	9150	9150	9150	0
38	20230907	195100	98129800	9150	9150	9150	9150	0
39	20230907	195000	98129800	9150	9150	9150	9150	0
40	20230907	194900	98129800	9150	9150	9150	9150	0
41	20230907	194800	98129800	9150	9150	9150	9150	0
42	20230907	194700	98129800	9150	9150	9150	9150	0
43	20230907	194600	98129800	9150	9150	9150	9150	0
44	20230907	194500	98129800	9150	9150	9150	9150	0
45	20230907	194400	98129800	9150	9150	9150	9150	0
46	20230907	194300	98129800	9150	9150	9150	9150	0
47	20230907	194200	98129800	9150	9150	9150	9150	0
48	20230907	194100	98129800	9150	9150	9150	9150	0
49	20230907	194000	98129800	9150	9150	9150	9150	0
50	20230907	193900	98129800	9150	9150	9150	9150	0
51	20230907	193800	98129800	9150	9150	9150	9150	0
52	20230907	193700	98129800	9150	9150	9150	9150	0
53	20230907	193600	98129800	9150	9150	9150	9150	0
54	20230907	193500	98129800	9150	9150	9150	9150	0
55	20230907	193400	98129800	9150	9150	9150	9150	0
56	20230907	193300	98129800	9150	9150	9150	9150	0
57	20230907	193200	98129800	9150	9150	9150	9150	0
58	20230907	193100	98129800	9150	9150	9150	9150	0
59	20230907	193000	98129800	9150	9150	9150	9150	0
60	20230907	192900	98129800	9150	9150	9150	9150	0
61	20230907	192800	98129800	9150	9150	9150	9150	0
62	20230907	192700	98129800	9150	9150	9150	9150	116
63	20230907	192600	98129800	9150	9150	9150	9150	0
64	20230907	192500	98129800	9150	9150	9150	9150	0
65	20230907	192400	98129800	9150	9150	9150	9150	0
66	20230907	192300	98129800	9150	9150	9150	9150	0
67	20230907	192200	98129800	9150	9150	9150	9150	0
68	20230907	192100	98129800	9150	9150	9150	9150	0
69	20230907	192000	98129800	9150	9150	9150	9150	0
70	20230907	191900	98129800	9150	9150	9150	9150	0
71	20230907	191800	98129800	9150	9150	9150	9150	0
72	20230907	191700	98129800	9150	9150	9150	9150	0
73	20230907	191600	98129800	9150	9150	9150	9150	0
74	20230907	191500	98129800	9150	9150	9150	9150	0
75	20230907	191400	98129800	9150	9150	9150	9150	0
76	20230907	191300	98129800	9150	9150	9150	9150	0
77	20230907	191200	98129800	9150	9150	9150	9150	0
78	20230907	191100	98129800	9150	9150	9150	9150	0
79	20230907	191000	98129800	9150	9150	9150	9150	0
80	20230907	190900	98129800	9150	9150	9150	9150	0
81	20230907	190800	98129800	9150	9150	9150	9150	0
82	20230907	190700	98129800	9150	9150	9150	9150	0
83	20230907	190600	98129800	9150	9150	9150	9150	0
84	20230907	190500	98129800	9150	9150	9150	9150	0
85	20230907	190400	98129800	9150	9150	9150	9150	0
86	20230907	190300	98129800	9150	9150	9150	9150	0
87	20230907	190200	98129800	9150	9150	9150	9150	0
88	20230907	190100	98129800	9150	9150	9150	9150	0
89	20230907	190000	98129800	9150	9150	9150	9150	0
90	20230907	185900	98129800	9150	9150	9150	9150	0
91	20230907	185800	98129800	9150	9150	9150	9150	0
92	20230907	185700	98129800	9150	9150	9150	9150	116
93	20230907	185600	98129800	9150	9150	9150	9150	0
94	20230907	185500	98129800	9150	9150	9150	9150	0
95	20230907	185400	98129800	9150	9150	9150	9150	0
96	20230907	185300	98129800	9150	9150	9150	9150	0
97	20230907	185200	98129800	9150	9150	9150	9150	0
98	20230907	185100	98129800	9150	9150	9150	9150	0
99	20230907	185000	98129800	9150	9150	9150	9150	0
100	20230907	184900	98129800	9150	9150	9150	9150	0
101	20230907	184800	98129800	9150	9150	9150	9150	0
102	20230907	184700	98129800	9150	9150	9150	9150	0
103	20230907	184600	98129800	9150	9150	9150	9150	0
104	20230907	184500	98129800	9150	9150	9150	9150	0
105	20230907	184400	98129800	9150	9150	9150	9150	0
106	20230907	184300	98129800	9150	9150	9150	9150	0
107	20230907	184200	98129800	9150	9150	9150	9150	0
108	20230907	184100	98129800	9150	9150	9150	9150	0
109	20230907	184000	98129800	9150	9150	9150	9150	0
110	20230907	183900	98129800	9150	9150	9150	9150	0
111	20230907	183800	98129800	9150	9150	9150	9150	0
112	20230907	183700	98129800	9150	9150	9150	9150	0
113	20230907	183600	98129800	9150	9150	9150	9150	0
114	20230907	183500	98129800	9150	9150	9150	9150	0
115	20230907	183400	98129800	9150	9150	9150	9150	0
116	20230907	183300	98129800	9150	9150	9150	9150	0
117	20230907	183200	98129800	9150	9150	9150	9150	0
118	20230907	183100	98129800	9150	9150	9150	9150	0
119	20230907	183000	98129800	9150	9150	9150	9150	0
120	20230907	182900	98129800	9150	9150	9150	9150	0
121	20230907	182800	98129800	9150	9150	9150	9150	0
122	20230907	182700	98129800	9150	9150	9150	9150	116
123	20230907	182600	98129800	9150	9150	9150	9150	0
124	20230907	182500	98129800	9150	9150	9150	9150	0
125	20230907	182400	98129800	9150	9150	9150	9150	0
126	20230907	182300	98129800	9150	9150	9150	9150	0
127	20230907	182200	98129800	9150	9150	9150	9150	0
128	20230907	182100	98129800	9150	9150	9150	9150	0
129	20230907	182000	98129800	9150	9150	9150	9150	0
130	20230907	181900	98129800	9150	9150	9150	9150	0
131	20230907	181800	98129800	9150	9150	9150	9150	0
132	20230907	181700	98129800	9150	9150	9150	9150	0
133	20230907	181600	98129800	9150	9150	9150	9150	0
134	20230907	181500	98129800	9150	9150	9150	9150	0
135	20230907	181400	98129800	9150	9150	9150	9150	0
136	20230907	181300	98129800	9150	9150	9150	9150	0
137	20230907	181200	98129800	9150	9150	9150	9150	0
138	20230907	181100	98129800	9150	9150	9150	9150	0
139	20230907	181000	98129800	9150	9150	9150	9150	0
140	20230907	180900	98129800	9150	9150	9150	9150	0
141	20230907	180800	98129800	9150	9150	9150	9150	0
142	20230907	180700	98129800	9150	9150	9150	9150	0
143	20230907	180600	98129800	9150	9150	9150	9150	0
144	20230907	180500	98129800	9150	9150	9150	9150	0
145	20230907	180400	98129800	9150	9150	9150	9150	0
146	20230907	180300	98129800	9150	9150	9150	9150	0
147	20230907	180200	98129800	9150	9150	9150	9150	0
148	20230907	180100	98129800	9150	9150	9150	9150	0
149	20230907	180000	98129800	9150	9150	9150	9150	0
150	20230907	175900	98129800	9150	9150	9150	9150	0
151	20230907	175800	98129800	9150	9150	9150	9150	0
152	20230907	175700	98129800	9150	9150	9150	9150	116
153	20230907	175600	98129800	9150	9150	9150	9150	0
154	20230907	175500	98129800	9150	9150	9150	9150	0
155	20230907	175400	98129800	9150	9150	9150	9150	0
156	20230907	175300	98129800	9150	9150	9150	9150	0
157	20230907	175200	98129800	9150	9150	9150	9150	0
158	20230907	175100	98129800	9150	9150	9150	9150	0
159	20230907	175000	98129800	9150	9150	9150	9150	0
160	20230907	174900	98129800	9150	9150	9150	9150	0
161	20230907	174800	98129800	9150	9150	9150	9150	0
162	20230907	174700	98129800	9150	9150	9150	9150	0
163	20230907	174600	98129800	9150	9150	9150	9150	0
164	20230907	174500	98129800	9150	9150	9150	9150	0
165	20230907	174400	98129800	9150	9150	9150	9150	0
166	20230907	174300	98129800	9150	9150	9150	9150	0
167	20230907	174200	98129800	9150	9150	9150	9150	0
168	20230907	174100	98129800	9150	9150	9150	9150	0
169	20230907	174000	98129800	9150	9150	9150	9150	0
170	20230907	173900	98129800	9150	9150	9150	9150	0
171	20230907	173800	98129800	9150	9150	9150	9150	0
172	20230907	173700	98129800	9150	9150	9150	9150	0
173	20230907	173600	98129800	9150	9150	9150	9150	0
174	20230907	173500	98129800	9150	9150	9150	9150	0
175	20230907	173400	98129800	9150	9150	9150	9150	0
176	20230907	173300	98129800	9150	9150	9150	9150	0
177	20230907	173200	98129800	9150	9150	9150	9150	0
178	20230907	173100	98129800	9150	9150	9150	9150	0
179	20230907	173000	98129800	9150	9150	9150	9150	0
180	20230907	172900	98129800	9150	9150	9150	9150	0
181	20230907	172800	98129800	9150	9150	9150	9150	0
182	20230907	172700	98129800	9150	9150	9150	9150	116
183	20230907	172600	98129800	9150	9150	9150	9150	0
184	20230907	172500	98129800	9150	9150	9150	9150	0
185	20230907	172400	98129800	9150	9150	9150	9150	0
186	20230907	172300	98129800	9150	9150	9150	9150	0
187	20230907	172200	98129800	9150	9150	9150	9150	0
188	20230907	172100	98129800	9150	9150	9150	9150	0
189	20230907	172000	98129800	9150	9150	9150	9150	0
190	20230907	171900	98129800	9150	9150	9150	9150	0
191	20230907	171800	98129800	9150	9150	9150	9150	0
192	20230907	171700	98129800	9150	9150	9150	9150	0
193	20230907	171600	98129800	9150	9150	9150	9150	0
194	20230907	171500	98129800	9150	9150	9150	9150	0
195	20230907	171400	98129800	9150	9150	9150	9150	0
196	20230907	171300	98129800	9150	9150	9150	9150	0
197	20230907	171200	98129800	9150	9150	9150	9150	0
198	20230907	171100	98129800	9150	9150	9150	9150	0
199	20230907	171000	98129800	9150	9150	9150	9150	0
200	20230907	170900	98129800	9150	9150	9150	9150	0
201	20230907	170800	98129800	9150	9150	9150	9150	0
202	20230907	170700	98129800	9150	9150	9150	9150	0
203	20230907	170600	98129800	9150	9150	9150	9150	0
204	20230907	170500	98129800	9150	9150	9150	9150	0
205	20230907	170400	98129800	9150	9150	9150	9150	0
206	20230907	170300	98129800	9150	9150	9150	9150	0
207	20230907	170200	98129800	9150	9150	9150	9150	0
208	20230907	170100	98129800	9150	9150	9150	9150	0
209	20230907	170000	98129800	9150	9150	9150	9150	0
210	20230907	165900	98129800	9150	9150	9150	9150	0
211	20230907	165800	98129800	9150	9150	9150	9150	0
212	20230907	165700	98129800	9150	9150	9150	9150	116
213	20230907	165600	98129800	9150	9150	9150	9150	0
214	20230907	165500	98129800	9150	9150	9150	9150	0
215	20230907	165400	98129800	9150	9150	9150	9150	0
216	20230907	165300	98129800	9150	9150	9150	9150	0
217	20230907	165200	98129800	9150	9150	9150	9150	0
218	20230907	165100	98129800	9150	9150	9150	9150	0
219	20230907	165000	98129800	9150	9150	9150	9150	0
220	20230907	164900	98129800	9150	9150	9150	9150	0
221	20230907	164800	98129800	9150	9150	9150	9150	0
222	20230907	164700	98129800	9150	9150	9150	9150	0
223	20230907	164600	98129800	9150	9150	9150	9150	0
224	20230907	164500	98129800	9150	9150	9150	9150	0
225	20230907	164400	98129800	9150	9150	9150	9150	0
226	20230907	164300	98129800	9150	9150	9150	9150	0
227	20230907	164200	98129800	9150	9150	9150	9150	0
228	20230907	164100	98129800	9150	9150	9150	9150	0
229	20230907	164000	98129800	9150	9150	9150	9150	0
230	20230907	163900	98129800	9150	9150	9150	9150	0
231	20230907	163800	98129800	9150	9150	9150	9150	0
232	20230907	163700	98129800	9150	9150	9150	9150	0
233	20230907	163600	98129800	9150	9150	9150	9150	0
234	20230907	163500	98129800	9150	9150	9150	9150	0
235	20230907	163400	98129800	9150	9150	9150	9150	0
236	20230907	163300	98129800	9150	9150	9150	9150	0
237	20230907	163200	98129800	9150	9150	9150	9150	0
238	20230907	163100	98129800	9150	9150	9150	9150	0
239	20230907	163000	98129800	9150	9150	9150	9150	0
240	20230907	162900	98129800	9150	9150	9150	9150	0
241	20230907	162800	98129800	9150	9150	9150	9150	0
242	20230907	162700	98129800	9150	9150	9150	9150	116
243	20230907	162600	98129800	9150	9150	9150	9150	0
244	20230907	162500	98129800	9150	9150	9150	9150	0
245	20230907	162400	98129800	9150	9150	9150	9150	0
246	20230907	162300	98129800	9150	9150	9150	9150	0
247	20230907	162200	98129800	9150	9150	9150	9150	0
248	20230907	162100	98129800	9150	9150	9150	9150	0
249	20230907	162000	98129800	9150	9150	9150	9150	0
250	20230907	161900	98129800	9150	9150	9150	9150	0
251	20230907	161800	98129800	9150	9150	9150	9150	0
252	20230907	161700	98129800	9150	9150	9150	9150	0
253	20230907	161600	98129800	9150	9150	9150	9150	0
254	20230907	161500	98129800	9150	9150	9150	9150	0
255	20230907	161400	98129800	9150	9150	9150	9150	0
256	20230907	161300	98129800	9150	9150	9150	9150	0
257	20230907	161200	98129800	9150	9150	9150	9150	0
258	20230907	161100	98129800	9150	9150	9150	9150	0
259	20230907	161000	98129800	9150	9150	9150	9150	0
260	20230907	160900	98129800	9150	9150	9150	9150	0
261	20230907	160800	98129800	9150	9150	9150	9150	0
262	20230907	160700	98129800	9150	9150	9150	9150	0
263	20230907	160600	98129800	9150	9150	9150	9150	0
264	20230907	160500	98129800	9150	9150	9150	9150	0
265	20230907	160400	98129800	9150	9150	9150	9150	0
266	20230907	160300	98129800	9150	9150	9150	9150	0
267	20230907	160200	98129800	9150	9150	9150	9150	0
268	20230907	160100	98129800	9150	9150	9150	9150	0
269	20230907	160000	98129800	9150	9150	9150	9150	0
270	20230907	155900	98129800	9150	9150	9150	9150	0
271	20230907	155800	98129800	9150	9150	9150	9150	0
272	20230907	155700	98129800	9150	9150	9150	9150	116
273	20230907	155600	98129800	9150	9150	9150	9150	0
274	20230907	155500	98129800	9150	9150	9150	9150	0
275	20230907	155400	98129800	9150	9150	9150	9150	0
276	20230907	155300	98129800	9150	9150	9150	9150	0
277	20230907	155200	98129800	9150	9150	9150	9150	0
278	20230907	155100	98129800	9150	9150	9150	9150	0
279	20230907	155000	98129800	9150	9150	9150	9150	0
280	20230907	154900	98129800	9150	9150	9150	9150	0
281	20230907	154800	98129800	9150	9150	9150	9150	0
282	20230907	154700	98129800	9150	9150	9150	9150	0
283	20230907	154600	98129800	9150	9150	9150	9150	0
284	20230907	154500	98129800	9150	9150	9150	9150	0
285	20230907	154400	98129800	9150	9150	9150	9150	0
286	20230907	154300	98129800	9150	9150	9150	9150	0
287	20230907	154200	98129800	9150	9150	9150	9150	0
288	20230907	154100	98129800	9150	9150	9150	9150	0
289	20230907	154000	98129800	9150	9150	9150	9150	0
290	20230907	153900	98129800	9150	9150	9150	9150	0
291	20230907	153800	98129800	9150	9150	9150	9150	0
292	20230907	153700	98129800	9150	9150	9150	9150	0
293	20230907	153600	98129800	9150	9150	9150	9150	0
294	20230907	153500	98129800	9150	9150	9150	9150	0
295	20230907	153400	98129800	9150	9150	9150	9150	0
296	20230907	153300	98129800	9150	9150	9150	9150	0
297	20230907	153200	98129800	9150	9150	9150	9150	0
298	20230907	153100	98129800	9150	9150	9150	9150	0
299	20230907	153000	98129800	9150	9150	9150	9150	116
300	20230907	152900	97068400	9150	9150	9150	9150	0
301	20230907	152800	97068400	9150	9150	9150	9150	0
302	20230907	152700	97068400	9150	9150	9150	9150	0
303	20230907	152600	97068400	9150	9150	9150	9150	0
304	20230907	152500	97068400	9150	9150	9150	9150	0
305	20230907	152400	97068400	9150	9150	9150	9150	0
306	20230907	152300	97068400	9150	9150	9150	9150	0
307	20230907	152200	97068400	9150	9150	9150	9150	0
308	20230907	152100	97068400	9150	9150	9150	9150	0
309	20230907	152000	97068400	9150	9150	9150	9150	0
310	20230907	151900	97068400	9150	9070	9150	9070	5
311	20230907	151800	97022970	9070	9070	9070	9070	0
312	20230907	151700	97022970	9070	9070	9070	9070	0
313	20230907	151600	97022970	9070	9070	9070	9070	0
314	20230907	151500	97022970	9070	9050	9070	9050	2
315	20230907	151400	97004850	9040	9040	9040	9040	0
316	20230907	151300	97004850	9040	9040	9040	9040	2
317	20230907	151200	96986770	9030	9030	9030	9030	0
318	20230907	151100	96986770	9030	9030	9030	9030	0
319	20230907	151000	96986770	9030	9030	9030	9030	0
320	20230907	150900	96986770	9030	9030	9030	9030	0
321	20230907	150800	96986770	9030	9030	9030	9030	4
322	20230907	150700	96950650	9040	9040	9040	9040	0
323	20230907	150600	96950650	9040	9040	9040	9040	0
324	20230907	150500	96950650	9040	9040	9040	9040	0
325	20230907	150400	96950650	9040	9040	9040	9040	0
326	20230907	150300	96950650	9040	9040	9040	9040	0
327	20230907	150200	96950650	9040	9040	9040	9040	0
328	20230907	150100	96950650	9040	9040	9040	9040	0
329	20230907	150000	96950650	9040	9040	9040	9040	3
330	20230907	145900	96923530	9030	9030	9030	9030	8
331	20230907	145800	96851290	9030	9030	9030	9030	10
332	20230907	145700	96760990	9030	9030	9030	9030	8
333	20230907	145600	96688750	9030	9030	9030	9030	0
334	20230907	145500	96688750	9030	9030	9030	9030	0
335	20230907	145400	96688750	9030	9030	9030	9030	0
336	20230907	145300	96688750	9030	9030	9030	9030	0
337	20230907	145200	96688750	9030	9030	9030	9030	8
338	20230907	145100	96616510	9050	9050	9050	9050	0
339	20230907	145000	96616510	9050	9050	9050	9050	0
340	20230907	144900	96616510	9050	9050	9050	9050	1
341	20230907	144800	96607460	9040	9040	9040	9040	0
342	20230907	144700	96607460	9040	9040	9040	9040	0
343	20230907	144600	96607460	9040	9040	9040	9040	0
344	20230907	144500	96607460	9040	9040	9040	9040	10
345	20230907	144400	96517060	9040	9040	9040	9040	0
346	20230907	144300	96517060	9040	9040	9040	9040	10
347	20230907	144200	96426660	9030	9030	9030	9030	0
348	20230907	144100	96426660	9030	9030	9030	9030	11
349	20230907	144000	96327330	9030	9030	9030	9030	0
350	20230907	143900	96327330	9030	9030	9030	9030	0
351	20230907	143800	96327330	9030	9030	9030	9030	0
352	20230907	143700	96327330	9030	9030	9030	9030	8
353	20230907	143600	96255090	9040	9040	9040	9040	0
354	20230907	143500	96255090	9040	9040	9040	9040	0
355	20230907	143400	96255090	9040	9040	9040	9040	0
356	20230907	143300	96255090	9040	9040	9040	9040	0
357	20230907	143200	96255090	9040	9040	9040	9040	0
358	20230907	143100	96255090	9040	9040	9040	9040	0
359	20230907	143000	96255090	9040	9040	9040	9040	0
360	20230907	142900	96255090	9040	9040	9040	9040	0
361	20230907	142800	96255090	9040	9040	9040	9040	0
362	20230907	142700	96255090	9040	9040	9040	9040	6
363	20230907	142600	96200850	9040	9040	9040	9040	0
364	20230907	142500	96200850	9040	9040	9040	9040	0
365	20230907	142400	96200850	9040	9040	9040	9040	0
366	20230907	142300	96200850	9040	9040	9040	9040	0
367	20230907	142200	96200850	9040	9040	9040	9040	29
368	20230907	142100	95938690	9030	9030	9030	9030	0
369	20230907	142000	95938690	9030	9030	9030	9030	7
370	20230907	141900	95875480	9040	9030	9040	9030	57
371	20230907	141800	95360370	9020	9020	9020	9020	0
372	20230907	141700	95360370	9020	9020	9020	9020	11
373	20230907	141600	95261150	9050	9050	9050	9050	0
374	20230907	141500	95261150	9050	9050	9050	9050	0
375	20230907	141400	95261150	9050	9050	9050	9050	0
376	20230907	141300	95261150	9050	9050	9050	9050	0
377	20230907	141200	95261150	9050	9050	9050	9050	0
378	20230907	141100	95261150	9050	9050	9050	9050	0
379	20230907	141000	95261150	9050	9050	9050	9050	0
380	20230907	140900	95261150	9050	9050	9050	9050	0
381	20230907	140800	95261150	9050	9050	9050	9050	0
382	20230907	140700	95261150	9050	9050	9050	9050	0
383	20230907	140600	95261150	9050	9050	9050	9050	0
384	20230907	140500	95261150	9050	9050	9050	9050	0
385	20230907	140400	95261150	9050	9050	9050	9050	0
386	20230907	140300	95261150	9050	9050	9050	9050	0
387	20230907	140200	95261150	9050	9050	9050	9050	1
388	20230907	140100	95252100	9010	9010	9010	9010	0
389	20230907	140000	95252100	9010	9010	9010	9010	0
390	20230907	135900	95252100	9010	9010	9010	9010	0
391	20230907	135800	95252100	9010	9010	9010	9010	0
392	20230907	135700	95252100	9010	9010	9010	9010	0
393	20230907	135600	95252100	9010	9010	9010	9010	0
394	20230907	135500	95252100	9010	9000	9010	9000	18
395	20230907	135400	95089950	9020	9020	9020	9020	0
396	20230907	135300	95089950	9020	9020	9020	9020	0
397	20230907	135200	95089950	9020	9020	9020	9020	0
398	20230907	135100	95089950	9020	9020	9020	9020	0
399	20230907	135000	95089950	9020	9020	9020	9020	0
400	20230907	134900	95089950	9020	9020	9020	9020	0
401	20230907	134800	95089950	9020	9020	9020	9020	0
402	20230907	134700	95089950	9020	9020	9020	9020	0
403	20230907	134600	95089950	9020	9020	9020	9020	4
404	20230907	134500	95053870	9020	9020	9020	9020	0
405	20230907	134400	95053870	9020	9000	9020	9000	32
406	20230907	134300	94765520	9010	9010	9010	9010	1
407	20230907	134200	94756510	9000	9000	9000	9000	0
408	20230907	134100	94756510	9000	9000	9000	9000	0
409	20230907	134000	94756510	9000	9000	9000	9000	8
410	20230907	133900	94684510	9000	9000	9000	9000	3
411	20230907	133800	94657510	9000	9000	9000	9000	0
412	20230907	133700	94657510	9000	9000	9000	9000	4
413	20230907	133600	94621510	9010	9010	9010	9010	1
414	20230907	133500	94612500	9000	9000	9000	9000	10
415	20230907	133400	94522500	9000	9000	9000	9000	0
416	20230907	133300	94522500	9000	9000	9000	9000	0
417	20230907	133200	94522500	9000	9000	9000	9000	14
418	20230907	133100	94396500	9010	9010	9010	9010	0
419	20230907	133000	94396500	9010	9010	9010	9010	0
420	20230907	132900	94396500	9010	9010	9010	9010	168
421	20230907	132800	92882820	9020	9020	9020	9020	0
422	20230907	132700	92882820	9020	9020	9020	9020	0
423	20230907	132600	92882820	9020	9020	9020	9020	0
424	20230907	132500	92882820	9020	9020	9020	9020	0
425	20230907	132400	92882820	9020	9020	9020	9020	0
426	20230907	132300	92882820	9020	9020	9020	9020	0
427	20230907	132200	92882820	9020	9020	9020	9020	0
428	20230907	132100	92882820	9020	9020	9020	9020	7
429	20230907	132000	92819680	9020	9020	9020	9020	0
430	20230907	131900	92819680	9020	9020	9020	9020	0
431	20230907	131800	92819680	9020	9020	9020	9020	0
432	20230907	131700	92819680	9020	9020	9020	9020	1
433	20230907	131600	92810660	9010	9010	9010	9010	0
434	20230907	131500	92810660	9010	9010	9010	9010	106
435	20230907	131400	91855600	9030	9030	9030	9030	0
436	20230907	131300	91855600	9030	9030	9030	9030	1
437	20230907	131200	91846570	9010	9010	9010	9010	24
438	20230907	131100	91630330	9020	9020	9020	9020	3
439	20230907	131000	91603270	9030	9030	9030	9030	0
440	20230907	130900	91603270	9030	9030	9030	9030	0
441	20230907	130800	91603270	9030	9010	9030	9010	7
442	20230907	130700	91540180	9010	9010	9010	9010	0
443	20230907	130600	91540180	9010	9010	9010	9010	0
444	20230907	130500	91540180	9010	9020	9020	9010	8
445	20230907	130400	91468090	9030	9030	9030	9030	0
446	20230907	130300	91468090	9030	9020	9030	9020	17
447	20230907	130200	91314730	9040	9040	9040	9040	0
448	20230907	130100	91314730	9040	9040	9040	9040	0
449	20230907	130000	91314730	9040	9040	9040	9040	0
450	20230907	125900	91314730	9040	9040	9040	9040	0
451	20230907	125800	91314730	9040	9040	9040	9040	0
452	20230907	125700	91314730	9040	9040	9040	9040	0
453	20230907	125600	91314730	9040	9040	9040	9040	0
454	20230907	125500	91314730	9040	9040	9040	9040	0
455	20230907	125400	91314730	9040	9040	9040	9040	0
456	20230907	125300	91314730	9040	9040	9040	9040	0
457	20230907	125200	91314730	9040	9040	9040	9040	9
458	20230907	125100	91233370	9040	9040	9040	9040	1
459	20230907	125000	91224330	9010	9030	9030	9010	145
460	20230907	124900	89917320	9040	9040	9040	9040	0
461	20230907	124800	89917320	9040	9040	9040	9040	0
462	20230907	124700	89917320	9040	9040	9040	9040	10
463	20230907	124600	89826920	9040	9040	9040	9040	1
464	20230907	124500	89817880	9030	9030	9030	9030	0
465	20230907	124400	89817880	9030	9030	9030	9030	10
466	20230907	124300	89727580	9040	9040	9040	9040	0
467	20230907	124200	89727580	9040	9040	9040	9040	0
468	20230907	124100	89727580	9040	9040	9040	9040	0
469	20230907	124000	89727580	9040	9030	9040	9030	13
470	20230907	123900	89610180	9040	9040	9040	9040	0
471	20230907	123800	89610180	9040	9040	9040	9040	0
472	20230907	123700	89610180	9040	9040	9040	9040	0
473	20230907	123600	89610180	9040	9040	9040	9040	0
474	20230907	123500	89610180	9040	9040	9040	9040	0
475	20230907	123400	89610180	9040	9040	9040	9040	1
476	20230907	123300	89601140	9030	9030	9030	9030	9
477	20230907	123200	89519870	9040	9040	9040	9040	1
478	20230907	123100	89510830	9030	9030	9030	9030	1
479	20230907	123000	89501800	9030	9040	9040	9030	8
480	20230907	122900	89429540	9010	9010	9010	9010	5
481	20230907	122800	89384490	9060	9060	9060	9060	1
482	20230907	122700	89375430	9010	9010	9010	9010	0
483	20230907	122600	89375430	9010	9010	9010	9010	0
484	20230907	122500	89375430	9010	9010	9010	9010	2
485	20230907	122400	89357410	9080	9080	9080	9080	0
486	20230907	122300	89357410	9080	9080	9080	9080	0
487	20230907	122200	89357410	9080	9080	9080	9080	1
488	20230907	122100	89348330	9040	9040	9040	9040	0
489	20230907	122000	89348330	9040	9070	9070	9000	371
490	20230907	121900	86001450	9080	9080	9080	9080	0
491	20230907	121800	86001450	9080	9080	9080	9080	0
492	20230907	121700	86001450	9080	9080	9080	9080	0
493	20230907	121600	86001450	9080	9080	9080	9080	0
494	20230907	121500	86001450	9080	9080	9080	9080	0
495	20230907	121400	86001450	9080	9080	9080	9080	0
496	20230907	121300	86001450	9080	9080	9080	9080	16
497	20230907	121200	85856170	9120	9120	9120	9120	0
498	20230907	121100	85856170	9120	9120	9120	9120	0
499	20230907	121000	85856170	9120	9120	9120	9120	0
500	20230907	120900	85856170	9120	9120	9120	9120	0
501	20230907	120800	85856170	9120	9120	9120	9120	0
502	20230907	120700	85856170	9120	9120	9120	9120	0
503	20230907	120600	85856170	9120	9120	9120	9120	0
504	20230907	120500	85856170	9120	9120	9120	9120	0
505	20230907	120400	85856170	9120	9120	9120	9120	0
506	20230907	120300	85856170	9120	9120	9120	9120	0
507	20230907	120200	85856170	9120	9120	9120	9120	0
508	20230907	120100	85856170	9120	9120	9120	9120	0
509	20230907	120000	85856170	9120	9120	9120	9120	0
510	20230907	115900	85856170	9120	9120	9120	9120	1
511	20230907	115800	85847050	9080	9080	9080	9080	0
512	20230907	115700	85847050	9080	9060	9080	9060	140
513	20230907	115600	84577010	9010	9010	9010	9010	188
514	20230907	115500	82883130	9020	9100	9100	9020	581
515	20230907	115400	77613200	9200	9200	9200	9200	0
516	20230907	115300	77613200	9200	9200	9200	9200	0
517	20230907	115200	77613200	9200	9200	9200	9200	0
518	20230907	115100	77613200	9200	9200	9200	9200	0
519	20230907	115000	77613200	9200	9200	9200	9200	0
520	20230907	114900	77613200	9200	9200	9200	9200	0
521	20230907	114800	77613200	9200	9200	9200	9200	0
522	20230907	114700	77613200	9200	9200	9200	9200	0
523	20230907	114600	77613200	9200	9200	9200	9200	0
524	20230907	114500	77613200	9200	9200	9200	9200	0
525	20230907	114400	77613200	9200	9200	9200	9200	0
526	20230907	114300	77613200	9200	9200	9200	9200	0
527	20230907	114200	77613200	9200	9200	9200	9200	0
528	20230907	114100	77613200	9200	9200	9200	9200	0
529	20230907	114000	77613200	9200	9200	9200	9200	0
530	20230907	113900	77613200	9200	9200	9200	9200	0
531	20230907	113800	77613200	9200	9200	9200	9200	1
532	20230907	113700	77604000	9230	9090	9230	9090	10
533	20230907	113600	77512680	9090	9080	9090	9070	145
534	20230907	113500	76195030	9090	9090	9090	9090	0
535	20230907	113400	76195030	9090	9090	9090	9090	0
536	20230907	113300	76195030	9090	9090	9090	9090	1
537	20230907	113200	76185940	9080	9080	9080	9080	0
538	20230907	113100	76185940	9080	9080	9080	9080	0
539	20230907	113000	76185940	9080	9080	9080	9080	0
540	20230907	112900	76185940	9080	9080	9080	9080	0
541	20230907	112800	76185940	9080	9080	9080	9080	8
542	20230907	112700	76113300	9080	9080	9080	9080	38
543	20230907	112600	75768260	9080	9080	9080	9080	0
544	20230907	112500	75768260	9080	9080	9080	9080	10
545	20230907	112400	75677460	9090	9090	9090	9090	0
546	20230907	112300	75677460	9090	9090	9090	9090	0
547	20230907	112200	75677460	9090	9090	9090	9090	0
548	20230907	112100	75677460	9090	9090	9090	9090	0
549	20230907	112000	75677460	9090	9090	9090	9090	0
550	20230907	111900	75677460	9090	9090	9090	9090	0
551	20230907	111800	75677460	9090	9090	9090	9090	1
552	20230907	111700	75668370	9080	9080	9080	9080	6
553	20230907	111600	75613890	9080	9080	9080	9080	0
554	20230907	111500	75613890	9080	9080	9080	9080	10
555	20230907	111400	75523090	9090	9090	9090	9090	0
556	20230907	111300	75523090	9090	9090	9090	9090	0
557	20230907	111200	75523090	9090	9090	9090	9090	0
558	20230907	111100	75523090	9090	9080	9090	9080	8
559	20230907	111000	75450440	9090	9090	9090	9090	0
560	20230907	110900	75450440	9090	9090	9090	9090	0
561	20230907	110800	75450440	9090	9090	9090	9090	0
562	20230907	110700	75450440	9090	9090	9090	9090	0
563	20230907	110600	75450440	9090	9090	9090	9090	0
564	20230907	110500	75450440	9090	9090	9090	9090	0
565	20230907	110400	75450440	9090	9090	9090	9090	0
566	20230907	110300	75450440	9090	9090	9090	9090	0
567	20230907	110200	75450440	9090	9090	9090	9090	0
568	20230907	110100	75450440	9090	9090	9090	9090	0
569	20230907	110000	75450440	9090	9090	9090	9090	0
570	20230907	105900	75450440	9090	9090	9090	9090	0
571	20230907	105800	75450440	9090	9090	9090	9090	0
572	20230907	105700	75450440	9090	9090	9090	9090	0
573	20230907	105600	75450440	9090	9090	9090	9090	0
574	20230907	105500	75450440	9090	9090	9090	9090	0
575	20230907	105400	75450440	9090	9090	9090	9090	0
576	20230907	105300	75450440	9090	9090	9090	9090	0
577	20230907	105200	75450440	9090	9090	9090	9090	0
578	20230907	105100	75450440	9090	9090	9090	9090	4
579	20230907	105000	75414080	9090	9090	9090	9090	0
580	20230907	104900	75414080	9090	9090	9090	9090	176
581	20230907	104800	73814240	9090	9090	9090	9090	0
582	20230907	104700	73814240	9090	9090	9090	9090	0
583	20230907	104600	73814240	9090	9090	9090	9090	10
584	20230907	104500	73723340	9110	9110	9110	9110	0
585	20230907	104400	73723340	9110	9110	9110	9110	0
586	20230907	104300	73723340	9110	9110	9110	9110	0
587	20230907	104200	73723340	9110	9110	9110	9110	0
588	20230907	104100	73723340	9110	9110	9110	9110	0
589	20230907	104000	73723340	9110	9110	9110	9110	0
590	20230907	103900	73723340	9110	9110	9110	9110	0
591	20230907	103800	73723340	9110	9090	9110	9090	15
592	20230907	103700	73586870	9100	9100	9100	9100	2
593	20230907	103600	73568670	9080	9080	9080	9080	0
594	20230907	103500	73568670	9080	9080	9080	9080	0
595	20230907	103400	73568670	9080	9080	9080	9080	0
596	20230907	103300	73568670	9080	9080	9080	9080	1
597	20230907	103200	73559590	9070	9070	9070	9070	9
598	20230907	103100	73477960	9080	9080	9080	9080	0
599	20230907	103000	73477960	9080	9080	9080	9080	0
600	20230907	102900	73477960	9080	9080	9080	9080	0
601	20230907	102800	73477960	9080	9050	9080	9050	63
602	20230907	102700	72907390	9020	9020	9020	9020	0
603	20230907	102600	72907390	9020	8990	9020	8990	1979
604	20230907	102500	55069530	8930	9000	9000	8920	36
605	20230907	102400	54746730	9020	9030	9030	9020	727
606	20230907	102300	48187370	9050	9050	9050	9050	0
607	20230907	102200	48187370	9050	9050	9050	9040	1004
608	20230907	102100	39101700	9060	9070	9070	9060	1000
609	20230907	102000	30037510	9080	9080	9080	9080	0
610	20230907	101900	30037510	9080	9080	9080	9080	0
611	20230907	101800	30037510	9080	9080	9080	9080	0
612	20230907	101700	30037510	9080	9080	9080	9080	0
613	20230907	101600	30037510	9080	9080	9080	9080	0
614	20230907	101500	30037510	9080	9080	9080	9080	0
615	20230907	101400	30037510	9080	9080	9080	9080	0
616	20230907	101300	30037510	9080	9080	9080	9080	0
617	20230907	101200	30037510	9080	9080	9080	9080	10
618	20230907	101100	29946710	9080	9080	9080	9080	1
619	20230907	101000	29937630	9070	9080	9080	9070	36
620	20230907	100900	29610950	9110	9110	9110	9110	0
621	20230907	100800	29610950	9110	9110	9110	9110	0
622	20230907	100700	29610950	9110	9110	9110	9110	0
623	20230907	100600	29610950	9110	9110	9110	9110	0
624	20230907	100500	29610950	9110	9110	9110	9110	0
625	20230907	100400	29610950	9110	9110	9110	9110	0
626	20230907	100300	29610950	9110	9110	9110	9110	0
627	20230907	100200	29610950	9110	9110	9110	9110	0
628	20230907	100100	29610950	9110	9110	9110	9110	0
629	20230907	100000	29610950	9110	9110	9110	9110	0
630	20230907	095900	29610950	9110	9110	9110	9110	0
631	20230907	095800	29610950	9110	9090	9110	9090	18
632	20230907	095700	29447310	9090	9090	9090	9090	0
633	20230907	095600	29447310	9090	9090	9090	9090	1
634	20230907	095500	29438220	9060	9060	9060	9060	11
635	20230907	095400	29338560	9060	9100	9100	9050	494
636	20230907	095300	24851880	9150	9150	9150	9150	0
637	20230907	095200	24851880	9150	9150	9150	9150	0
638	20230907	095100	24851880	9150	9150	9150	9150	1
639	20230907	095000	24842730	9110	9140	9140	9110	416
640	20230907	094900	21051150	9180	9180	9180	9180	0
641	20230907	094800	21051150	9180	9180	9180	9180	0
642	20230907	094700	21051150	9180	9180	9180	9180	1
643	20230907	094600	21041970	9150	9150	9150	9150	0
644	20230907	094500	21041970	9150	9180	9180	9150	194
645	20230907	094400	19262760	9230	9230	9230	9230	0
646	20230907	094300	19262760	9230	9230	9230	9230	0
647	20230907	094200	19262760	9230	9230	9230	9230	0
648	20230907	094100	19262760	9230	9230	9230	9230	0
649	20230907	094000	19262760	9230	9230	9230	9230	0
650	20230907	093900	19262760	9230	9230	9230	9230	0
651	20230907	093800	19262760	9230	9230	9230	9230	0
652	20230907	093700	19262760	9230	9230	9230	9230	0
653	20230907	093600	19262760	9230	9230	9230	9230	0
654	20230907	093500	19262760	9230	9230	9230	9230	1
655	20230907	093400	19253530	9190	9190	9190	9190	14
656	20230907	093300	19124870	9180	9180	9180	9180	0
657	20230907	093200	19124870	9180	9180	9180	9180	99
658	20230907	093100	18216050	9180	9180	9180	9180	1
659	20230907	093000	18206870	9160	9170	9170	9160	2
660	20230907	092900	18188540	9250	9250	9250	9250	0
661	20230907	092800	18188540	9250	9260	9260	9250	658
662	20230907	092700	12100460	9260	9200	9260	9190	1026
663	20230907	092600	2667000	9250	9210	9250	9210	48
664	20230907	092500	2223040	9220	9220	9220	9220	0
665	20230907	092400	2223040	9220	9230	9230	9220	2
666	20230907	092300	2204590	9240	9240	9240	9240	1
667	20230907	092200	2195350	9250	9250	9250	9250	0
668	20230907	092100	2195350	9250	9250	9250	9250	1
669	20230907	092000	2186100	9190	9190	9190	9190	0
670	20230907	091900	2186100	9190	9190	9190	9190	0
671	20230907	091800	2186100	9190	9180	9190	9180	13
672	20230907	091700	2066670	9190	9190	9190	9190	0
673	20230907	091600	2066670	9190	9190	9190	9190	116
674	20230907	091500	1000630	9190	9190	9190	9190	0
675	20230907	091400	1000630	9190	9190	9190	9190	0
676	20230907	091300	1000630	9190	9190	9190	9190	0
677	20230907	091200	1000630	9190	9190	9190	9190	0
678	20230907	091100	1000630	9190	9190	9190	9190	0
679	20230907	091000	1000630	9190	9190	9190	9190	0
680	20230907	090900	1000630	9190	9190	9190	9190	0
681	20230907	090800	1000630	9190	9190	9190	9190	0
682	20230907	090700	1000630	9190	9190	9190	9190	0
683	20230907	090600	1000630	9190	9190	9190	9190	0
684	20230907	090500	1000630	9190	9190	9190	9190	0
685	20230907	090400	1000630	9190	9190	9190	9190	0
686	20230907	090300	1000630	9190	9190	9190	9190	0
687	20230907	090200	1000630	9190	9190	9190	9190	0
688	20230907	090100	1000630	9190	9190	9190	9190	0
689	20230907	090000	1000630	9190	9180	9190	9180	109