KissMeData/246960/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202300	87108880	8930	8930	8930	8930	415
3	20230908	202200	87108880	8930	8930	8930	8930	0
4	20230908	202100	87108880	8930	8930	8930	8930	0
5	20230908	202000	87108880	8930	8930	8930	8930	0
6	20230908	201900	87108880	8930	8930	8930	8930	0
7	20230908	201800	87108880	8930	8930	8930	8930	0
8	20230908	201700	87108880	8930	8930	8930	8930	0
9	20230908	201600	87108880	8930	8930	8930	8930	0
10	20230908	201500	87108880	8930	8930	8930	8930	0
11	20230908	201400	87108880	8930	8930	8930	8930	0
12	20230908	201300	87108880	8930	8930	8930	8930	0
13	20230908	201200	87108880	8930	8930	8930	8930	0
14	20230908	201100	87108880	8930	8930	8930	8930	0
15	20230908	201000	87108880	8930	8930	8930	8930	0
16	20230908	200900	87108880	8930	8930	8930	8930	0
17	20230908	200800	87108880	8930	8930	8930	8930	0
18	20230908	200700	87108880	8930	8930	8930	8930	0
19	20230908	200600	87108880	8930	8930	8930	8930	0
20	20230908	200500	87108880	8930	8930	8930	8930	0
21	20230908	200400	87108880	8930	8930	8930	8930	0
22	20230908	200300	87108880	8930	8930	8930	8930	0
23	20230908	200200	87108880	8930	8930	8930	8930	0
24	20230908	200100	87108880	8930	8930	8930	8930	0
25	20230908	200000	87108880	8930	8930	8930	8930	0
26	20230908	195900	87108880	8930	8930	8930	8930	0
27	20230908	195800	87108880	8930	8930	8930	8930	0
28	20230908	195700	87108880	8930	8930	8930	8930	0
29	20230908	195600	87108880	8930	8930	8930	8930	0
30	20230908	195500	87108880	8930	8930	8930	8930	0
31	20230908	195400	87108880	8930	8930	8930	8930	0
32	20230908	195300	87108880	8930	8930	8930	8930	415
33	20230908	195200	87108880	8930	8930	8930	8930	0
34	20230908	195100	87108880	8930	8930	8930	8930	0
35	20230908	195000	87108880	8930	8930	8930	8930	0
36	20230908	194900	87108880	8930	8930	8930	8930	0
37	20230908	194800	87108880	8930	8930	8930	8930	0
38	20230908	194700	87108880	8930	8930	8930	8930	0
39	20230908	194600	87108880	8930	8930	8930	8930	0
40	20230908	194500	87108880	8930	8930	8930	8930	0
41	20230908	194400	87108880	8930	8930	8930	8930	0
42	20230908	194300	87108880	8930	8930	8930	8930	0
43	20230908	194200	87108880	8930	8930	8930	8930	0
44	20230908	194100	87108880	8930	8930	8930	8930	0
45	20230908	194000	87108880	8930	8930	8930	8930	0
46	20230908	193900	87108880	8930	8930	8930	8930	0
47	20230908	193800	87108880	8930	8930	8930	8930	0
48	20230908	193700	87108880	8930	8930	8930	8930	0
49	20230908	193600	87108880	8930	8930	8930	8930	0
50	20230908	193500	87108880	8930	8930	8930	8930	0
51	20230908	193400	87108880	8930	8930	8930	8930	0
52	20230908	193300	87108880	8930	8930	8930	8930	0
53	20230908	193200	87108880	8930	8930	8930	8930	0
54	20230908	193100	87108880	8930	8930	8930	8930	0
55	20230908	193000	87108880	8930	8930	8930	8930	0
56	20230908	192900	87108880	8930	8930	8930	8930	0
57	20230908	192800	87108880	8930	8930	8930	8930	0
58	20230908	192700	87108880	8930	8930	8930	8930	0
59	20230908	192600	87108880	8930	8930	8930	8930	0
60	20230908	192500	87108880	8930	8930	8930	8930	0
61	20230908	192400	87108880	8930	8930	8930	8930	0
62	20230908	192300	87108880	8930	8930	8930	8930	415
63	20230908	192200	87108880	8930	8930	8930	8930	0
64	20230908	192100	87108880	8930	8930	8930	8930	0
65	20230908	192000	87108880	8930	8930	8930	8930	0
66	20230908	191900	87108880	8930	8930	8930	8930	0
67	20230908	191800	87108880	8930	8930	8930	8930	0
68	20230908	191700	87108880	8930	8930	8930	8930	0
69	20230908	191600	87108880	8930	8930	8930	8930	0
70	20230908	191500	87108880	8930	8930	8930	8930	0
71	20230908	191400	87108880	8930	8930	8930	8930	0
72	20230908	191300	87108880	8930	8930	8930	8930	0
73	20230908	191200	87108880	8930	8930	8930	8930	0
74	20230908	191100	87108880	8930	8930	8930	8930	0
75	20230908	191000	87108880	8930	8930	8930	8930	0
76	20230908	190900	87108880	8930	8930	8930	8930	0
77	20230908	190800	87108880	8930	8930	8930	8930	0
78	20230908	190700	87108880	8930	8930	8930	8930	0
79	20230908	190600	87108880	8930	8930	8930	8930	0
80	20230908	190500	87108880	8930	8930	8930	8930	0
81	20230908	190400	87108880	8930	8930	8930	8930	0
82	20230908	190300	87108880	8930	8930	8930	8930	0
83	20230908	190200	87108880	8930	8930	8930	8930	0
84	20230908	190100	87108880	8930	8930	8930	8930	0
85	20230908	190000	87108880	8930	8930	8930	8930	0
86	20230908	185900	87108880	8930	8930	8930	8930	0
87	20230908	185800	87108880	8930	8930	8930	8930	0
88	20230908	185700	87108880	8930	8930	8930	8930	0
89	20230908	185600	87108880	8930	8930	8930	8930	0
90	20230908	185500	87108880	8930	8930	8930	8930	0
91	20230908	185400	87108880	8930	8930	8930	8930	0
92	20230908	185300	87108880	8930	8930	8930	8930	415
93	20230908	185200	87108880	8930	8930	8930	8930	0
94	20230908	185100	87108880	8930	8930	8930	8930	0
95	20230908	185000	87108880	8930	8930	8930	8930	0
96	20230908	184900	87108880	8930	8930	8930	8930	0
97	20230908	184800	87108880	8930	8930	8930	8930	0
98	20230908	184700	87108880	8930	8930	8930	8930	0
99	20230908	184600	87108880	8930	8930	8930	8930	0
100	20230908	184500	87108880	8930	8930	8930	8930	0
101	20230908	184400	87108880	8930	8930	8930	8930	0
102	20230908	184300	87108880	8930	8930	8930	8930	0
103	20230908	184200	87108880	8930	8930	8930	8930	0
104	20230908	184100	87108880	8930	8930	8930	8930	0
105	20230908	184000	87108880	8930	8930	8930	8930	0
106	20230908	183900	87108880	8930	8930	8930	8930	0
107	20230908	183800	87108880	8930	8930	8930	8930	0
108	20230908	183700	87108880	8930	8930	8930	8930	0
109	20230908	183600	87108880	8930	8930	8930	8930	0
110	20230908	183500	87108880	8930	8930	8930	8930	0
111	20230908	183400	87108880	8930	8930	8930	8930	0
112	20230908	183300	87108880	8930	8930	8930	8930	0
113	20230908	183200	87108880	8930	8930	8930	8930	0
114	20230908	183100	87108880	8930	8930	8930	8930	0
115	20230908	183000	87108880	8930	8930	8930	8930	0
116	20230908	182900	87108880	8930	8930	8930	8930	0
117	20230908	182800	87108880	8930	8930	8930	8930	0
118	20230908	182700	87108880	8930	8930	8930	8930	0
119	20230908	182600	87108880	8930	8930	8930	8930	0
120	20230908	182500	87108880	8930	8930	8930	8930	0
121	20230908	182400	87108880	8930	8930	8930	8930	0
122	20230908	182300	87108880	8930	8930	8930	8930	415
123	20230908	182200	87108880	8930	8930	8930	8930	0
124	20230908	182100	87108880	8930	8930	8930	8930	0
125	20230908	182000	87108880	8930	8930	8930	8930	0
126	20230908	181900	87108880	8930	8930	8930	8930	0
127	20230908	181800	87108880	8930	8930	8930	8930	0
128	20230908	181700	87108880	8930	8930	8930	8930	0
129	20230908	181600	87108880	8930	8930	8930	8930	0
130	20230908	181500	87108880	8930	8930	8930	8930	0
131	20230908	181400	87108880	8930	8930	8930	8930	0
132	20230908	181300	87108880	8930	8930	8930	8930	0
133	20230908	181200	87108880	8930	8930	8930	8930	0
134	20230908	181100	87108880	8930	8930	8930	8930	0
135	20230908	181000	87108880	8930	8930	8930	8930	0
136	20230908	180900	87108880	8930	8930	8930	8930	0
137	20230908	180800	87108880	8930	8930	8930	8930	0
138	20230908	180700	87108880	8930	8930	8930	8930	0
139	20230908	180600	87108880	8930	8930	8930	8930	0
140	20230908	180500	87108880	8930	8930	8930	8930	0
141	20230908	180400	87108880	8930	8930	8930	8930	0
142	20230908	180300	87108880	8930	8930	8930	8930	0
143	20230908	180200	87108880	8930	8930	8930	8930	0
144	20230908	180100	87108880	8930	8930	8930	8930	0
145	20230908	180000	87108880	8930	8930	8930	8930	0
146	20230908	175900	87108880	8930	8930	8930	8930	0
147	20230908	175800	87108880	8930	8930	8930	8930	0
148	20230908	175700	87108880	8930	8930	8930	8930	0
149	20230908	175600	87108880	8930	8930	8930	8930	0
150	20230908	175500	87108880	8930	8930	8930	8930	0
151	20230908	175400	87108880	8930	8930	8930	8930	0
152	20230908	175300	87108880	8930	8930	8930	8930	415
153	20230908	175200	87108880	8930	8930	8930	8930	0
154	20230908	175100	87108880	8930	8930	8930	8930	0
155	20230908	175000	87108880	8930	8930	8930	8930	0
156	20230908	174900	87108880	8930	8930	8930	8930	0
157	20230908	174800	87108880	8930	8930	8930	8930	0
158	20230908	174700	87108880	8930	8930	8930	8930	0
159	20230908	174600	87108880	8930	8930	8930	8930	0
160	20230908	174500	87108880	8930	8930	8930	8930	0
161	20230908	174400	87108880	8930	8930	8930	8930	0
162	20230908	174300	87108880	8930	8930	8930	8930	0
163	20230908	174200	87108880	8930	8930	8930	8930	0
164	20230908	174100	87108880	8930	8930	8930	8930	0
165	20230908	174000	87108880	8930	8930	8930	8930	0
166	20230908	173900	87108880	8930	8930	8930	8930	0
167	20230908	173800	87108880	8930	8930	8930	8930	0
168	20230908	173700	87108880	8930	8930	8930	8930	0
169	20230908	173600	87108880	8930	8930	8930	8930	0
170	20230908	173500	87108880	8930	8930	8930	8930	0
171	20230908	173400	87108880	8930	8930	8930	8930	0
172	20230908	173300	87108880	8930	8930	8930	8930	0
173	20230908	173200	87108880	8930	8930	8930	8930	0
174	20230908	173100	87108880	8930	8930	8930	8930	0
175	20230908	173000	87108880	8930	8930	8930	8930	0
176	20230908	172900	87108880	8930	8930	8930	8930	0
177	20230908	172800	87108880	8930	8930	8930	8930	0
178	20230908	172700	87108880	8930	8930	8930	8930	0
179	20230908	172600	87108880	8930	8930	8930	8930	0
180	20230908	172500	87108880	8930	8930	8930	8930	0
181	20230908	172400	87108880	8930	8930	8930	8930	0
182	20230908	172300	87108880	8930	8930	8930	8930	415
183	20230908	172200	87108880	8930	8930	8930	8930	0
184	20230908	172100	87108880	8930	8930	8930	8930	0
185	20230908	172000	87108880	8930	8930	8930	8930	0
186	20230908	171900	87108880	8930	8930	8930	8930	0
187	20230908	171800	87108880	8930	8930	8930	8930	0
188	20230908	171700	87108880	8930	8930	8930	8930	0
189	20230908	171600	87108880	8930	8930	8930	8930	0
190	20230908	171500	87108880	8930	8930	8930	8930	0
191	20230908	171400	87108880	8930	8930	8930	8930	0
192	20230908	171300	87108880	8930	8930	8930	8930	0
193	20230908	171200	87108880	8930	8930	8930	8930	0
194	20230908	171100	87108880	8930	8930	8930	8930	0
195	20230908	171000	87108880	8930	8930	8930	8930	0
196	20230908	170900	87108880	8930	8930	8930	8930	0
197	20230908	170800	87108880	8930	8930	8930	8930	0
198	20230908	170700	87108880	8930	8930	8930	8930	0
199	20230908	170600	87108880	8930	8930	8930	8930	0
200	20230908	170500	87108880	8930	8930	8930	8930	0
201	20230908	170400	87108880	8930	8930	8930	8930	0
202	20230908	170300	87108880	8930	8930	8930	8930	0
203	20230908	170200	87108880	8930	8930	8930	8930	0
204	20230908	170100	87108880	8930	8930	8930	8930	0
205	20230908	170000	87108880	8930	8930	8930	8930	0
206	20230908	165900	87108880	8930	8930	8930	8930	0
207	20230908	165800	87108880	8930	8930	8930	8930	0
208	20230908	165700	87108880	8930	8930	8930	8930	0
209	20230908	165600	87108880	8930	8930	8930	8930	0
210	20230908	165500	87108880	8930	8930	8930	8930	0
211	20230908	165400	87108880	8930	8930	8930	8930	0
212	20230908	165300	87108880	8930	8930	8930	8930	415
213	20230908	165200	87108880	8930	8930	8930	8930	0
214	20230908	165100	87108880	8930	8930	8930	8930	0
215	20230908	165000	87108880	8930	8930	8930	8930	0
216	20230908	164900	87108880	8930	8930	8930	8930	0
217	20230908	164800	87108880	8930	8930	8930	8930	0
218	20230908	164700	87108880	8930	8930	8930	8930	0
219	20230908	164600	87108880	8930	8930	8930	8930	0
220	20230908	164500	87108880	8930	8930	8930	8930	0
221	20230908	164400	87108880	8930	8930	8930	8930	0
222	20230908	164300	87108880	8930	8930	8930	8930	0
223	20230908	164200	87108880	8930	8930	8930	8930	0
224	20230908	164100	87108880	8930	8930	8930	8930	0
225	20230908	164000	87108880	8930	8930	8930	8930	0
226	20230908	163900	87108880	8930	8930	8930	8930	0
227	20230908	163800	87108880	8930	8930	8930	8930	0
228	20230908	163700	87108880	8930	8930	8930	8930	0
229	20230908	163600	87108880	8930	8930	8930	8930	0
230	20230908	163500	87108880	8930	8930	8930	8930	0
231	20230908	163400	87108880	8930	8930	8930	8930	0
232	20230908	163300	87108880	8930	8930	8930	8930	0
233	20230908	163200	87108880	8930	8930	8930	8930	0
234	20230908	163100	87108880	8930	8930	8930	8930	0
235	20230908	163000	87108880	8930	8930	8930	8930	0
236	20230908	162900	87108880	8930	8930	8930	8930	0
237	20230908	162800	87108880	8930	8930	8930	8930	0
238	20230908	162700	87108880	8930	8930	8930	8930	0
239	20230908	162600	87108880	8930	8930	8930	8930	0
240	20230908	162500	87108880	8930	8930	8930	8930	0
241	20230908	162400	87108880	8930	8930	8930	8930	0
242	20230908	162300	87108880	8930	8930	8930	8930	415
243	20230908	162200	87108880	8930	8930	8930	8930	0
244	20230908	162100	87108880	8930	8930	8930	8930	0
245	20230908	162000	87108880	8930	8930	8930	8930	0
246	20230908	161900	87108880	8930	8930	8930	8930	0
247	20230908	161800	87108880	8930	8930	8930	8930	0
248	20230908	161700	87108880	8930	8930	8930	8930	0
249	20230908	161600	87108880	8930	8930	8930	8930	0
250	20230908	161500	87108880	8930	8930	8930	8930	0
251	20230908	161400	87108880	8930	8930	8930	8930	0
252	20230908	161300	87108880	8930	8930	8930	8930	0
253	20230908	161200	87108880	8930	8930	8930	8930	0
254	20230908	161100	87108880	8930	8930	8930	8930	0
255	20230908	161000	87108880	8930	8930	8930	8930	0
256	20230908	160900	87108880	8930	8930	8930	8930	0
257	20230908	160800	87108880	8930	8930	8930	8930	0
258	20230908	160700	87108880	8930	8930	8930	8930	0
259	20230908	160600	87108880	8930	8930	8930	8930	0
260	20230908	160500	87108880	8930	8930	8930	8930	0
261	20230908	160400	87108880	8930	8930	8930	8930	0
262	20230908	160300	87108880	8930	8930	8930	8930	0
263	20230908	160200	87108880	8930	8930	8930	8930	0
264	20230908	160100	87108880	8930	8930	8930	8930	0
265	20230908	160000	87108880	8930	8930	8930	8930	0
266	20230908	155900	87108880	8930	8930	8930	8930	0
267	20230908	155800	87108880	8930	8930	8930	8930	0
268	20230908	155700	87108880	8930	8930	8930	8930	0
269	20230908	155600	87108880	8930	8930	8930	8930	0
270	20230908	155500	87108880	8930	8930	8930	8930	0
271	20230908	155400	87108880	8930	8930	8930	8930	0
272	20230908	155300	87108880	8930	8930	8930	8930	415
273	20230908	155200	87108880	8930	8930	8930	8930	0
274	20230908	155100	87108880	8930	8930	8930	8930	0
275	20230908	155000	87108880	8930	8930	8930	8930	0
276	20230908	154900	87108880	8930	8930	8930	8930	0
277	20230908	154800	87108880	8930	8930	8930	8930	0
278	20230908	154700	87108880	8930	8930	8930	8930	0
279	20230908	154600	87108880	8930	8930	8930	8930	0
280	20230908	154500	87108880	8930	8930	8930	8930	0
281	20230908	154400	87108880	8930	8930	8930	8930	0
282	20230908	154300	87108880	8930	8930	8930	8930	0
283	20230908	154200	87108880	8930	8930	8930	8930	0
284	20230908	154100	87108880	8930	8930	8930	8930	0
285	20230908	154000	87108880	8930	8930	8930	8930	0
286	20230908	153900	87108880	8930	8930	8930	8930	0
287	20230908	153800	87108880	8930	8930	8930	8930	0
288	20230908	153700	87108880	8930	8930	8930	8930	0
289	20230908	153600	87108880	8930	8930	8930	8930	0
290	20230908	153500	87108880	8930	8930	8930	8930	0
291	20230908	153400	87108880	8930	8930	8930	8930	0
292	20230908	153300	87108880	8930	8930	8930	8930	0
293	20230908	153200	87108880	8930	8930	8930	8930	0
294	20230908	153100	87108880	8930	8930	8930	8930	0
295	20230908	153000	87108880	8930	8930	8930	8930	415
296	20230908	152900	83402930	8860	8860	8860	8860	0
297	20230908	152800	83402930	8860	8860	8860	8860	0
298	20230908	152700	83402930	8860	8860	8860	8860	0
299	20230908	152600	83402930	8860	8860	8860	8860	0
300	20230908	152500	83402930	8860	8860	8860	8860	0
301	20230908	152400	83402930	8860	8860	8860	8860	0
302	20230908	152300	83402930	8860	8860	8860	8860	0
303	20230908	152200	83402930	8860	8860	8860	8860	0
304	20230908	152100	83402930	8860	8860	8860	8860	0
305	20230908	152000	83402930	8860	8860	8860	8860	0
306	20230908	151900	83402930	8860	8860	8860	8860	0
307	20230908	151800	83402930	8860	8930	8930	8860	754
308	20230908	151700	76703810	8980	8980	8980	8980	0
309	20230908	151600	76703810	8980	8930	8980	8930	356
310	20230908	151500	73524680	8940	8940	8940	8940	0
311	20230908	151400	73524680	8940	8940	8940	8940	9
312	20230908	151300	73444220	8990	8990	8990	8990	0
313	20230908	151200	73444220	8990	8990	8990	8990	0
314	20230908	151100	73444220	8990	8940	8990	8940	185
315	20230908	151000	71781320	8940	8940	8940	8940	0
316	20230908	150900	71781320	8940	8940	8940	8940	0
317	20230908	150800	71781320	8940	8940	8940	8940	1
318	20230908	150700	71772380	8940	8940	8940	8940	0
319	20230908	150600	71772380	8940	8940	8940	8940	0
320	20230908	150500	71772380	8940	8940	8940	8940	0
321	20230908	150400	71772380	8940	8890	8940	8890	100
322	20230908	150300	70880790	8880	8880	8880	8880	0
323	20230908	150200	70880790	8880	8880	8880	8880	0
324	20230908	150100	70880790	8880	8880	8880	8880	0
325	20230908	150000	70880790	8880	8880	8880	8880	0
326	20230908	145900	70880790	8880	8880	8880	8880	1
327	20230908	145800	70871910	8890	8890	8890	8890	5
328	20230908	145700	70827460	8880	8880	8880	8880	9
329	20230908	145600	70747540	8900	8900	8900	8900	0
330	20230908	145500	70747540	8900	8900	8900	8900	0
331	20230908	145400	70747540	8900	8900	8900	8900	0
332	20230908	145300	70747540	8900	8880	8900	8880	7
333	20230908	145200	70685360	8890	8890	8890	8890	2
334	20230908	145100	70667580	8890	8900	8900	8890	523
335	20230908	145000	66018060	8900	8900	8900	8900	0
336	20230908	144900	66018060	8900	8900	8900	8900	9
337	20230908	144800	65937960	8910	8910	8910	8910	1
338	20230908	144700	65929050	8910	8910	8910	8910	0
339	20230908	144600	65929050	8910	8910	8910	8910	3
340	20230908	144500	65902320	8900	8900	8900	8900	20
341	20230908	144400	65724320	8910	8920	8920	8910	2
342	20230908	144300	65706490	8910	8910	8910	8910	3
343	20230908	144200	65679760	8970	8970	8970	8970	0
344	20230908	144100	65679760	8970	8970	8970	8970	0
345	20230908	144000	65679760	8970	8970	8970	8970	0
346	20230908	143900	65679760	8970	8970	8970	8970	0
347	20230908	143800	65679760	8970	8970	8970	8970	0
348	20230908	143700	65679760	8970	8920	8970	8920	104
349	20230908	143600	64749010	8910	8900	8910	8900	23
350	20230908	143500	64544300	8900	8900	8900	8900	1
351	20230908	143400	64535400	8890	8890	8890	8890	8
352	20230908	143300	64464280	8900	8900	8900	8900	0
353	20230908	143200	64464280	8900	8900	8900	8900	0
354	20230908	143100	64464280	8900	8900	8900	8900	0
355	20230908	143000	64464280	8900	8900	8900	8900	0
356	20230908	142900	64464280	8900	8900	8900	8900	0
357	20230908	142800	64464280	8900	8900	8900	8900	1
358	20230908	142700	64455380	8890	8890	8890	8890	2
359	20230908	142600	64437600	8900	8900	8900	8900	0
360	20230908	142500	64437600	8900	8900	8900	8900	10
361	20230908	142400	64348600	8900	8900	8900	8900	0
362	20230908	142300	64348600	8900	8900	8900	8900	0
363	20230908	142200	64348600	8900	8900	8900	8900	4
364	20230908	142100	64313000	8900	8900	8900	8900	0
365	20230908	142000	64313000	8900	8900	8900	8900	0
366	20230908	141900	64313000	8900	8900	8900	8900	1
367	20230908	141800	64304100	8900	8900	8900	8900	0
368	20230908	141700	64304100	8900	8890	8900	8890	13
369	20230908	141600	64188520	8890	8890	8890	8890	3
370	20230908	141500	64161850	8890	8890	8890	8890	0
371	20230908	141400	64161850	8890	8890	8890	8890	1
372	20230908	141300	64152960	8890	8890	8890	8890	0
373	20230908	141200	64152960	8890	8890	8890	8890	8
374	20230908	141100	64081840	8890	8890	8890	8890	0
375	20230908	141000	64081840	8890	8890	8890	8890	0
376	20230908	140900	64081840	8890	8890	8890	8890	0
377	20230908	140800	64081840	8890	8890	8890	8890	0
378	20230908	140700	64081840	8890	8890	8890	8890	12
379	20230908	140600	63975160	8890	8890	8890	8890	0
380	20230908	140500	63975160	8890	8890	8890	8890	11
381	20230908	140400	63877370	8890	8890	8890	8890	0
382	20230908	140300	63877370	8890	8890	8890	8890	10
383	20230908	140200	63788470	8890	8890	8890	8890	0
384	20230908	140100	63788470	8890	8890	8890	8890	0
385	20230908	140000	63788470	8890	8890	8890	8890	1
386	20230908	135900	63779580	8880	8880	8880	8880	78
387	20230908	135800	63086940	8880	8880	8880	8880	0
388	20230908	135700	63086940	8880	8880	8880	8880	0
389	20230908	135600	63086940	8880	8880	8880	8880	0
390	20230908	135500	63086940	8880	8880	8880	8880	38
391	20230908	135400	62749500	8880	8880	8880	8880	14
392	20230908	135300	62625180	8880	8880	8880	8880	0
393	20230908	135200	62625180	8880	8880	8880	8880	1
394	20230908	135100	62616300	8870	8870	8870	8870	0
395	20230908	135000	62616300	8870	8870	8870	8870	0
396	20230908	134900	62616300	8870	8870	8870	8870	8
397	20230908	134800	62545340	8880	8880	8880	8880	0
398	20230908	134700	62545340	8880	8880	8880	8880	1
399	20230908	134600	62536460	8870	8870	8870	8870	0
400	20230908	134500	62536460	8870	8870	8870	8870	0
401	20230908	134400	62536460	8870	8870	8870	8870	0
402	20230908	134300	62536460	8870	8870	8870	8870	0
403	20230908	134200	62536460	8870	8870	8870	8870	0
404	20230908	134100	62536460	8870	8870	8870	8870	0
405	20230908	134000	62536460	8870	8870	8870	8870	0
406	20230908	133900	62536460	8870	8870	8870	8870	0
407	20230908	133800	62536460	8870	8870	8870	8870	0
408	20230908	133700	62536460	8870	8870	8870	8870	0
409	20230908	133600	62536460	8870	8870	8870	8870	0
410	20230908	133500	62536460	8870	8870	8870	8870	0
411	20230908	133400	62536460	8870	8870	8870	8870	9
412	20230908	133300	62456630	8880	8880	8880	8880	0
413	20230908	133200	62456630	8880	8880	8880	8880	0
414	20230908	133100	62456630	8880	8880	8880	8880	5
415	20230908	133000	62412230	8880	8880	8880	8880	10
416	20230908	132900	62323430	8880	8880	8880	8880	3
417	20230908	132800	62296790	8890	8890	8890	8890	0
418	20230908	132700	62296790	8890	8890	8890	8890	1
419	20230908	132600	62287900	8880	8880	8880	8880	0
420	20230908	132500	62287900	8880	8880	8880	8880	0
421	20230908	132400	62287900	8880	8880	8880	8880	7
422	20230908	132300	62225740	8880	8880	8880	8880	0
423	20230908	132200	62225740	8880	8880	8880	8880	0
424	20230908	132100	62225740	8880	8880	8880	8880	0
425	20230908	132000	62225740	8880	8880	8880	8880	0
426	20230908	131900	62225740	8880	8880	8880	8880	0
427	20230908	131800	62225740	8880	8880	8880	8880	0
428	20230908	131700	62225740	8880	8880	8880	8880	0
429	20230908	131600	62225740	8880	8880	8880	8880	11
430	20230908	131500	62128060	8890	8890	8890	8890	0
431	20230908	131400	62128060	8890	8890	8890	8890	0
432	20230908	131300	62128060	8890	8890	8890	8890	0
433	20230908	131200	62128060	8890	8890	8890	8890	0
434	20230908	131100	62128060	8890	8890	8890	8890	19
435	20230908	131000	61959150	8880	8880	8880	8880	0
436	20230908	130900	61959150	8880	8880	8880	8880	0
437	20230908	130800	61959150	8880	8880	8880	8880	0
438	20230908	130700	61959150	8880	8880	8880	8880	0
439	20230908	130600	61959150	8880	8880	8880	8880	0
440	20230908	130500	61959150	8880	8880	8880	8880	0
441	20230908	130400	61959150	8880	8880	8880	8880	0
442	20230908	130300	61959150	8880	8880	8880	8880	0
443	20230908	130200	61959150	8880	8880	8880	8880	0
444	20230908	130100	61959150	8880	8880	8880	8880	0
445	20230908	130000	61959150	8880	8880	8880	8880	20
446	20230908	125900	61781550	8930	8930	8930	8930	0
447	20230908	125800	61781550	8930	8930	8930	8930	0
448	20230908	125700	61781550	8930	8930	8930	8930	0
449	20230908	125600	61781550	8930	8930	8930	8930	0
450	20230908	125500	61781550	8930	8910	8930	8910	321
451	20230908	125400	58915590	8900	8900	8900	8900	4
452	20230908	125300	58879990	8900	8900	8900	8900	0
453	20230908	125200	58879990	8900	8900	8900	8900	0
454	20230908	125100	58879990	8900	8870	8900	8870	219
455	20230908	125000	56936820	8880	8880	8880	8880	0
456	20230908	124900	56936820	8880	8880	8880	8880	0
457	20230908	124800	56936820	8880	8880	8880	8880	0
458	20230908	124700	56936820	8880	8880	8880	8880	0
459	20230908	124600	56936820	8880	8880	8880	8880	0
460	20230908	124500	56936820	8880	8880	8880	8880	4
461	20230908	124400	56901300	8900	8900	8900	8900	0
462	20230908	124300	56901300	8900	8900	8900	8900	0
463	20230908	124200	56901300	8900	8900	8900	8900	0
464	20230908	124100	56901300	8900	8900	8900	8900	0
465	20230908	124000	56901300	8900	8900	8900	8900	0
466	20230908	123900	56901300	8900	8920	8920	8900	6
467	20230908	123800	56847800	8880	8880	8880	8880	0
468	20230908	123700	56847800	8880	8880	8880	8880	0
469	20230908	123600	56847800	8880	8880	8890	8880	80
470	20230908	123500	56136950	8880	8870	8880	8870	12
471	20230908	123400	56030450	8880	8880	8880	8880	0
472	20230908	123300	56030450	8880	8880	8880	8880	0
473	20230908	123200	56030450	8880	8880	8880	8880	0
474	20230908	123100	56030450	8880	8880	8880	8870	72
475	20230908	123000	55391140	8870	8870	8870	8870	0
476	20230908	122900	55391140	8870	8870	8870	8870	21
477	20230908	122800	55204870	8860	8860	8860	8860	0
478	20230908	122700	55204870	8860	8860	8860	8860	0
479	20230908	122600	55204870	8860	8860	8860	8860	0
480	20230908	122500	55204870	8860	8860	8860	8860	0
481	20230908	122400	55204870	8860	8860	8860	8860	0
482	20230908	122300	55204870	8860	8860	8860	8860	0
483	20230908	122200	55204870	8860	8860	8860	8860	1
484	20230908	122100	55196010	8860	8860	8860	8860	0
485	20230908	122000	55196010	8860	8860	8860	8860	0
486	20230908	121900	55196010	8860	8860	8860	8860	0
487	20230908	121800	55196010	8860	8860	8860	8860	0
488	20230908	121700	55196010	8860	8860	8860	8860	0
489	20230908	121600	55196010	8860	8860	8860	8860	0
490	20230908	121500	55196010	8860	8860	8860	8860	9
491	20230908	121400	55116270	8870	8870	8870	8870	68
492	20230908	121300	54513110	8860	8860	8860	8860	11
493	20230908	121200	54415650	8860	8860	8860	8860	0
494	20230908	121100	54415650	8860	8860	8860	8860	0
495	20230908	121000	54415650	8860	8860	8860	8860	0
496	20230908	120900	54415650	8860	8860	8860	8860	6
497	20230908	120800	54362490	8860	8860	8860	8860	0
498	20230908	120700	54362490	8860	8860	8860	8860	0
499	20230908	120600	54362490	8860	8860	8860	8860	0
500	20230908	120500	54362490	8860	8860	8860	8860	0
501	20230908	120400	54362490	8860	8860	8860	8860	8
502	20230908	120300	54291610	8860	8860	8860	8860	0
503	20230908	120200	54291610	8860	8860	8860	8860	0
504	20230908	120100	54291610	8860	8860	8860	8860	0
505	20230908	120000	54291610	8860	8860	8860	8860	0
506	20230908	115900	54291610	8860	8860	8860	8860	0
507	20230908	115800	54291610	8860	8860	8860	8860	9
508	20230908	115700	54211870	8860	8860	8860	8860	15
509	20230908	115600	54078970	8870	8890	8890	8870	244
510	20230908	115500	51913810	8890	8890	8890	8890	5
511	20230908	115400	51869360	8900	8900	8900	8900	1
512	20230908	115300	51860460	8890	8890	8890	8890	0
513	20230908	115200	51860460	8890	8890	8890	8890	0
514	20230908	115100	51860460	8890	8890	8890	8890	0
515	20230908	115000	51860460	8890	8890	8890	8890	98
516	20230908	114900	50989240	8900	8900	8900	8900	0
517	20230908	114800	50989240	8900	8900	8900	8900	0
518	20230908	114700	50989240	8900	8900	8900	8900	0
519	20230908	114600	50989240	8900	8900	8900	8900	0
520	20230908	114500	50989240	8900	8900	8900	8900	5
521	20230908	114400	50944740	8920	8920	8920	8920	0
522	20230908	114300	50944740	8920	8920	8920	8920	0
523	20230908	114200	50944740	8920	8920	8920	8920	0
524	20230908	114100	50944740	8920	8920	8920	8920	0
525	20230908	114000	50944740	8920	8920	8920	8920	0
526	20230908	113900	50944740	8920	8920	8920	8920	0
527	20230908	113800	50944740	8920	8920	8920	8920	0
528	20230908	113700	50944740	8920	8920	8920	8920	0
529	20230908	113600	50944740	8920	8920	8920	8920	0
530	20230908	113500	50944740	8920	8920	8920	8920	0
531	20230908	113400	50944740	8920	8920	8920	8920	0
532	20230908	113300	50944740	8920	8920	8920	8920	0
533	20230908	113200	50944740	8920	8920	8920	8920	0
534	20230908	113100	50944740	8920	8920	8920	8920	0
535	20230908	113000	50944740	8920	8920	8920	8920	0
536	20230908	112900	50944740	8920	8920	8920	8920	0
537	20230908	112800	50944740	8920	8920	8920	8920	0
538	20230908	112700	50944740	8920	8920	8920	8920	0
539	20230908	112600	50944740	8920	8920	8920	8920	0
540	20230908	112500	50944740	8920	8920	8920	8920	0
541	20230908	112400	50944740	8920	8920	8920	8920	0
542	20230908	112300	50944740	8920	8920	8920	8920	0
543	20230908	112200	50944740	8920	8920	8920	8920	0
544	20230908	112100	50944740	8920	8920	8920	8920	0
545	20230908	112000	50944740	8920	8920	8920	8920	0
546	20230908	111900	50944740	8920	8920	8920	8920	0
547	20230908	111800	50944740	8920	8920	8920	8920	1
548	20230908	111700	50935820	8890	8890	8890	8890	0
549	20230908	111600	50935820	8890	8890	8890	8890	0
550	20230908	111500	50935820	8890	8920	8930	8890	30
551	20230908	111400	50668510	8930	8930	8930	8930	0
552	20230908	111300	50668510	8930	8930	8930	8930	0
553	20230908	111200	50668510	8930	8910	8930	8870	407
554	20230908	111100	47046480	8860	8860	8860	8860	0
555	20230908	111000	47046480	8860	8860	8860	8860	1
556	20230908	110900	47037620	8870	8870	8870	8870	11
557	20230908	110800	46940050	8870	8870	8870	8870	4
558	20230908	110700	46904570	8880	8880	8880	8880	2
559	20230908	110600	46886810	8870	8870	8920	8870	75
560	20230908	110500	46220350	8880	8880	8880	8880	12
561	20230908	110400	46113790	8890	8890	8890	8890	0
562	20230908	110300	46113790	8890	8890	8890	8890	1
563	20230908	110200	46104900	8850	8850	8850	8850	103
564	20230908	110100	45193350	8910	8910	8910	8910	0
565	20230908	110000	45193350	8910	8910	8910	8910	0
566	20230908	105900	45193350	8910	8910	8910	8910	0
567	20230908	105800	45193350	8910	8910	8910	8910	0
568	20230908	105700	45193350	8910	8910	8910	8910	0
569	20230908	105600	45193350	8910	8910	8910	8910	0
570	20230908	105500	45193350	8910	8910	8910	8910	0
571	20230908	105400	45193350	8910	8910	8910	8910	0
572	20230908	105300	45193350	8910	8910	8910	8910	20
573	20230908	105200	45015150	8930	8930	8930	8930	0
574	20230908	105100	45015150	8930	8930	8930	8930	0
575	20230908	105000	45015150	8930	8930	8930	8930	0
576	20230908	104900	45015150	8930	8950	8970	8910	462
577	20230908	104800	40885430	9020	9020	9020	9020	0
578	20230908	104700	40885430	9020	9020	9020	9020	0
579	20230908	104600	40885430	9020	9020	9020	9020	1092
580	20230908	104500	31035590	9020	8890	9020	8890	485
581	20230908	104400	26664900	8880	8880	8880	8880	412
582	20230908	104300	23006340	8850	8860	8860	8850	800
583	20230908	104200	15918470	8860	8860	8860	8860	2
584	20230908	104100	15900750	8890	8890	8890	8890	0
585	20230908	104000	15900750	8890	8890	8890	8890	113
586	20230908	103900	14896180	8900	8900	8900	8900	0
587	20230908	103800	14896180	8900	8900	8900	8900	0
588	20230908	103700	14896180	8900	8900	8900	8900	0
589	20230908	103600	14896180	8900	8900	8900	8900	0
590	20230908	103500	14896180	8900	8900	8900	8900	0
591	20230908	103400	14896180	8900	8900	8900	8890	30
592	20230908	103300	14629280	8900	8900	8900	8900	0
593	20230908	103200	14629280	8900	8900	8900	8900	0
594	20230908	103100	14629280	8900	8900	8900	8900	0
595	20230908	103000	14629280	8900	8900	8900	8900	0
596	20230908	102900	14629280	8900	8900	8900	8900	1
597	20230908	102800	14620380	8910	8910	8910	8910	0
598	20230908	102700	14620380	8910	8910	8910	8910	0
599	20230908	102600	14620380	8910	8910	8910	8910	5
600	20230908	102500	14575830	8900	8900	8900	8900	10
601	20230908	102400	14486830	8900	8900	8900	8900	1
602	20230908	102300	14477930	8920	8920	8920	8920	1
603	20230908	102200	14469010	8970	8970	8970	8970	0
604	20230908	102100	14469010	8970	8970	8970	8970	0
605	20230908	102000	14469010	8970	8970	8970	8970	0
606	20230908	101900	14469010	8970	8970	8970	8970	0
607	20230908	101800	14469010	8970	8970	8970	8970	0
608	20230908	101700	14469010	8970	8970	8970	8970	0
609	20230908	101600	14469010	8970	8970	8970	8970	0
610	20230908	101500	14469010	8970	8970	8970	8970	0
611	20230908	101400	14469010	8970	8970	8970	8970	0
612	20230908	101300	14469010	8970	8970	8970	8970	0
613	20230908	101200	14469010	8970	8970	8970	8970	1
614	20230908	101100	14460040	8900	8900	8900	8900	0
615	20230908	101000	14460040	8900	8900	8900	8900	585
616	20230908	100900	9253540	8950	8950	8950	8950	0
617	20230908	100800	9253540	8950	8950	8950	8950	2
618	20230908	100700	9235640	8950	8950	8950	8950	110
619	20230908	100600	8251140	8810	8810	8810	8810	0
620	20230908	100500	8251140	8810	8940	8940	8810	139
621	20230908	100400	7011030	9000	9000	9000	9000	0
622	20230908	100300	7011030	9000	8990	9000	8930	209
623	20230908	100200	5143420	9000	8990	9000	8990	3
624	20230908	100100	5116440	9000	9000	9000	9000	2
625	20230908	100000	5098440	9000	9000	9000	9000	6
626	20230908	095900	5044440	8930	8940	8940	8930	47
627	20230908	095800	4624340	9010	8940	9010	8940	11
628	20230908	095700	4525930	8950	8950	8950	8950	10
629	20230908	095600	4436430	9010	9010	9010	9010	1
630	20230908	095500	4427420	8960	9000	9000	8960	210
631	20230908	095400	2537860	9010	9010	9010	9010	1
632	20230908	095300	2528850	9030	9030	9030	9030	0
633	20230908	095200	2528850	9030	9030	9030	9030	0
634	20230908	095100	2528850	9030	9030	9030	9030	0
635	20230908	095000	2528850	9030	9030	9030	9030	1
636	20230908	094900	2519820	8990	8990	8990	8990	10
637	20230908	094800	2429920	8980	8990	8990	8950	146
638	20230908	094700	1119710	9040	9040	9040	9040	0
639	20230908	094600	1119710	9040	9040	9040	9040	0
640	20230908	094500	1119710	9040	9040	9040	9040	0
641	20230908	094400	1119710	9040	9040	9040	9040	0
642	20230908	094300	1119710	9040	9040	9040	9040	1
643	20230908	094200	1110670	9050	9050	9050	9050	0
644	20230908	094100	1110670	9050	9050	9050	9050	0
645	20230908	094000	1110670	9050	9050	9050	9050	1
646	20230908	093900	1101620	9030	9030	9030	9030	1
647	20230908	093800	1092590	9060	9060	9060	9060	0
648	20230908	093700	1092590	9060	9060	9060	9060	0
649	20230908	093600	1092590	9060	9060	9060	9060	0
650	20230908	093500	1092590	9060	9060	9060	9060	0
651	20230908	093400	1092590	9060	9060	9060	9060	1
652	20230908	093300	1083530	9080	9080	9080	9080	0
653	20230908	093200	1083530	9080	9080	9080	9080	0
654	20230908	093100	1083530	9080	9080	9080	9080	0
655	20230908	093000	1083530	9080	9080	9080	9080	0
656	20230908	092900	1083530	9080	9080	9080	9080	1
657	20230908	092800	1074450	9010	9030	9030	9010	89
658	20230908	092700	271360	9040	9040	9040	9040	24
659	20230908	092600	54400	9080	9080	9080	9080	0
660	20230908	092500	54400	9080	9080	9080	9080	0
661	20230908	092400	54400	9080	9080	9080	9080	1
662	20230908	092300	45320	9050	9050	9050	9050	0
663	20230908	092200	45320	9050	9050	9050	9050	0
664	20230908	092100	45320	9050	9050	9050	9050	0
665	20230908	092000	45320	9050	9050	9050	9050	0
666	20230908	091900	45320	9050	9050	9050	9050	0
667	20230908	091800	45320	9050	9050	9050	9050	1
668	20230908	091700	36270	9080	9080	9080	9080	0
669	20230908	091600	36270	9080	9080	9080	9080	0
670	20230908	091500	36270	9080	9080	9080	9080	2
671	20230908	091400	18110	9080	9080	9080	9080	0
672	20230908	091300	18110	9080	9080	9080	9080	1
673	20230908	091200	9030	9030	9030	9030	9030	0
674	20230908	091100	9030	9030	9030	9030	9030	0
675	20230908	091000	9030	9030	9030	9030	9030	0
676	20230908	090900	9030	9030	9030	9030	9030	0
677	20230908	090800	9030	9030	9030	9030	9030	1
678	20230908	090700	0	9150	9150	9150	9150	0
679	20230908	090600	0	9150	9150	9150	9150	0
680	20230908	090500	0	9150	9150	9150	9150	0
681	20230908	090400	0	9150	9150	9150	9150	0
682	20230908	090300	0	9150	9150	9150	9150	0
683	20230908	090200	0	9150	9150	9150	9150	0
684	20230908	090100	0	9150	9150	9150	9150	0
685	20230908	090000	0	9150	9150	9150	9150	0