KissMeData/078020/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193600	88678500	3930	3930	3930	3930	651
3	20230908	193500	88678500	3930	3930	3930	3930	0
4	20230908	193400	88678500	3930	3930	3930	3930	0
5	20230908	193300	88678500	3930	3930	3930	3930	0
6	20230908	193200	88678500	3930	3930	3930	3930	0
7	20230908	193100	88678500	3930	3930	3930	3930	0
8	20230908	193000	88678500	3930	3930	3930	3930	0
9	20230908	192900	88678500	3930	3930	3930	3930	0
10	20230908	192800	88678500	3930	3930	3930	3930	0
11	20230908	192700	88678500	3930	3930	3930	3930	0
12	20230908	192600	88678500	3930	3930	3930	3930	0
13	20230908	192500	88678500	3930	3930	3930	3930	0
14	20230908	192400	88678500	3930	3930	3930	3930	0
15	20230908	192300	88678500	3930	3930	3930	3930	0
16	20230908	192200	88678500	3930	3930	3930	3930	0
17	20230908	192100	88678500	3930	3930	3930	3930	0
18	20230908	192000	88678500	3930	3930	3930	3930	0
19	20230908	191900	88678500	3930	3930	3930	3930	0
20	20230908	191800	88678500	3930	3930	3930	3930	0
21	20230908	191700	88678500	3930	3930	3930	3930	0
22	20230908	191600	88678500	3930	3930	3930	3930	0
23	20230908	191500	88678500	3930	3930	3930	3930	0
24	20230908	191400	88678500	3930	3930	3930	3930	0
25	20230908	191300	88678500	3930	3930	3930	3930	0
26	20230908	191200	88678500	3930	3930	3930	3930	0
27	20230908	191100	88678500	3930	3930	3930	3930	0
28	20230908	191000	88678500	3930	3930	3930	3930	0
29	20230908	190900	88678500	3930	3930	3930	3930	0
30	20230908	190800	88678500	3930	3930	3930	3930	0
31	20230908	190700	88678500	3930	3930	3930	3930	0
32	20230908	190600	88678500	3930	3930	3930	3930	651
33	20230908	190500	88678500	3930	3930	3930	3930	0
34	20230908	190400	88678500	3930	3930	3930	3930	0
35	20230908	190300	88678500	3930	3930	3930	3930	0
36	20230908	190200	88678500	3930	3930	3930	3930	0
37	20230908	190100	88678500	3930	3930	3930	3930	0
38	20230908	190000	88678500	3930	3930	3930	3930	0
39	20230908	185900	88678500	3930	3930	3930	3930	0
40	20230908	185800	88678500	3930	3930	3930	3930	0
41	20230908	185700	88678500	3930	3930	3930	3930	0
42	20230908	185600	88678500	3930	3930	3930	3930	0
43	20230908	185500	88678500	3930	3930	3930	3930	0
44	20230908	185400	88678500	3930	3930	3930	3930	0
45	20230908	185300	88678500	3930	3930	3930	3930	0
46	20230908	185200	88678500	3930	3930	3930	3930	0
47	20230908	185100	88678500	3930	3930	3930	3930	0
48	20230908	185000	88678500	3930	3930	3930	3930	0
49	20230908	184900	88678500	3930	3930	3930	3930	0
50	20230908	184800	88678500	3930	3930	3930	3930	0
51	20230908	184700	88678500	3930	3930	3930	3930	0
52	20230908	184600	88678500	3930	3930	3930	3930	0
53	20230908	184500	88678500	3930	3930	3930	3930	0
54	20230908	184400	88678500	3930	3930	3930	3930	0
55	20230908	184300	88678500	3930	3930	3930	3930	0
56	20230908	184200	88678500	3930	3930	3930	3930	0
57	20230908	184100	88678500	3930	3930	3930	3930	0
58	20230908	184000	88678500	3930	3930	3930	3930	0
59	20230908	183900	88678500	3930	3930	3930	3930	0
60	20230908	183800	88678500	3930	3930	3930	3930	0
61	20230908	183700	88678500	3930	3930	3930	3930	0
62	20230908	183600	88678500	3930	3930	3930	3930	651
63	20230908	183500	88678500	3930	3930	3930	3930	0
64	20230908	183400	88678500	3930	3930	3930	3930	0
65	20230908	183300	88678500	3930	3930	3930	3930	0
66	20230908	183200	88678500	3930	3930	3930	3930	0
67	20230908	183100	88678500	3930	3930	3930	3930	0
68	20230908	183000	88678500	3930	3930	3930	3930	0
69	20230908	182900	88678500	3930	3930	3930	3930	0
70	20230908	182800	88678500	3930	3930	3930	3930	0
71	20230908	182700	88678500	3930	3930	3930	3930	0
72	20230908	182600	88678500	3930	3930	3930	3930	0
73	20230908	182500	88678500	3930	3930	3930	3930	0
74	20230908	182400	88678500	3930	3930	3930	3930	0
75	20230908	182300	88678500	3930	3930	3930	3930	0
76	20230908	182200	88678500	3930	3930	3930	3930	0
77	20230908	182100	88678500	3930	3930	3930	3930	0
78	20230908	182000	88678500	3930	3930	3930	3930	0
79	20230908	181900	88678500	3930	3930	3930	3930	0
80	20230908	181800	88678500	3930	3930	3930	3930	0
81	20230908	181700	88678500	3930	3930	3930	3930	0
82	20230908	181600	88678500	3930	3930	3930	3930	0
83	20230908	181500	88678500	3930	3930	3930	3930	0
84	20230908	181400	88678500	3930	3930	3930	3930	0
85	20230908	181300	88678500	3930	3930	3930	3930	0
86	20230908	181200	88678500	3930	3930	3930	3930	0
87	20230908	181100	88678500	3930	3930	3930	3930	0
88	20230908	181000	88678500	3930	3930	3930	3930	0
89	20230908	180900	88678500	3930	3930	3930	3930	0
90	20230908	180800	88678500	3930	3930	3930	3930	0
91	20230908	180700	88678500	3930	3930	3930	3930	0
92	20230908	180600	88678500	3930	3930	3930	3930	651
93	20230908	180500	88678500	3930	3930	3930	3930	0
94	20230908	180400	88678500	3930	3930	3930	3930	0
95	20230908	180300	88678500	3930	3930	3930	3930	0
96	20230908	180200	88678500	3930	3930	3930	3930	0
97	20230908	180100	88678500	3930	3930	3930	3930	0
98	20230908	180000	88678500	3930	3930	3930	3930	0
99	20230908	175900	88678500	3930	3930	3930	3930	0
100	20230908	175800	88678500	3930	3930	3930	3930	0
101	20230908	175700	88678500	3930	3930	3930	3930	0
102	20230908	175600	88678500	3930	3930	3930	3930	0
103	20230908	175500	88678500	3930	3930	3930	3930	0
104	20230908	175400	88678500	3930	3930	3930	3930	0
105	20230908	175300	88678500	3930	3930	3930	3930	0
106	20230908	175200	88678500	3930	3930	3930	3930	0
107	20230908	175100	88678500	3930	3930	3930	3930	0
108	20230908	175000	88678500	3930	3930	3930	3930	0
109	20230908	174900	88678500	3930	3930	3930	3930	0
110	20230908	174800	88678500	3930	3930	3930	3930	0
111	20230908	174700	88678500	3930	3930	3930	3930	0
112	20230908	174600	88678500	3930	3930	3930	3930	0
113	20230908	174500	88678500	3930	3930	3930	3930	0
114	20230908	174400	88678500	3930	3930	3930	3930	0
115	20230908	174300	88678500	3930	3930	3930	3930	0
116	20230908	174200	88678500	3930	3930	3930	3930	0
117	20230908	174100	88678500	3930	3930	3930	3930	0
118	20230908	174000	88678500	3930	3930	3930	3930	0
119	20230908	173900	88678500	3930	3930	3930	3930	0
120	20230908	173800	88678500	3930	3930	3930	3930	0
121	20230908	173700	88678500	3930	3930	3930	3930	0
122	20230908	173600	88678500	3930	3930	3930	3930	651
123	20230908	173500	88678500	3930	3930	3930	3930	0
124	20230908	173400	88678500	3930	3930	3930	3930	0
125	20230908	173300	88678500	3930	3930	3930	3930	0
126	20230908	173200	88678500	3930	3930	3930	3930	0
127	20230908	173100	88678500	3930	3930	3930	3930	0
128	20230908	173000	88678500	3930	3930	3930	3930	0
129	20230908	172900	88678500	3930	3930	3930	3930	0
130	20230908	172800	88678500	3930	3930	3930	3930	0
131	20230908	172700	88678500	3930	3930	3930	3930	0
132	20230908	172600	88678500	3930	3930	3930	3930	0
133	20230908	172500	88678500	3930	3930	3930	3930	0
134	20230908	172400	88678500	3930	3930	3930	3930	0
135	20230908	172300	88678500	3930	3930	3930	3930	0
136	20230908	172200	88678500	3930	3930	3930	3930	0
137	20230908	172100	88678500	3930	3930	3930	3930	0
138	20230908	172000	88678500	3930	3930	3930	3930	0
139	20230908	171900	88678500	3930	3930	3930	3930	0
140	20230908	171800	88678500	3930	3930	3930	3930	0
141	20230908	171700	88678500	3930	3930	3930	3930	0
142	20230908	171600	88678500	3930	3930	3930	3930	0
143	20230908	171500	88678500	3930	3930	3930	3930	0
144	20230908	171400	88678500	3930	3930	3930	3930	0
145	20230908	171300	88678500	3930	3930	3930	3930	0
146	20230908	171200	88678500	3930	3930	3930	3930	0
147	20230908	171100	88678500	3930	3930	3930	3930	0
148	20230908	171000	88678500	3930	3930	3930	3930	0
149	20230908	170900	88678500	3930	3930	3930	3930	0
150	20230908	170800	88678500	3930	3930	3930	3930	0
151	20230908	170700	88678500	3930	3930	3930	3930	0
152	20230908	170600	88678500	3930	3930	3930	3930	651
153	20230908	170500	88678500	3930	3930	3930	3930	0
154	20230908	170400	88678500	3930	3930	3930	3930	0
155	20230908	170300	88678500	3930	3930	3930	3930	0
156	20230908	170200	88678500	3930	3930	3930	3930	0
157	20230908	170100	88678500	3930	3930	3930	3930	0
158	20230908	170000	88678500	3930	3930	3930	3930	0
159	20230908	165900	88678500	3930	3930	3930	3930	0
160	20230908	165800	88678500	3930	3930	3930	3930	0
161	20230908	165700	88678500	3930	3930	3930	3930	0
162	20230908	165600	88678500	3930	3930	3930	3930	0
163	20230908	165500	88678500	3930	3930	3930	3930	0
164	20230908	165400	88678500	3930	3930	3930	3930	0
165	20230908	165300	88678500	3930	3930	3930	3930	0
166	20230908	165200	88678500	3930	3930	3930	3930	0
167	20230908	165100	88678500	3930	3930	3930	3930	0
168	20230908	165000	88678500	3930	3930	3930	3930	0
169	20230908	164900	88678500	3930	3930	3930	3930	0
170	20230908	164800	88678500	3930	3930	3930	3930	0
171	20230908	164700	88678500	3930	3930	3930	3930	0
172	20230908	164600	88678500	3930	3930	3930	3930	0
173	20230908	164500	88678500	3930	3930	3930	3930	0
174	20230908	164400	88678500	3930	3930	3930	3930	0
175	20230908	164300	88678500	3930	3930	3930	3930	0
176	20230908	164200	88678500	3930	3930	3930	3930	0
177	20230908	164100	88678500	3930	3930	3930	3930	0
178	20230908	164000	88678500	3930	3930	3930	3930	0
179	20230908	163900	88678500	3930	3930	3930	3930	0
180	20230908	163800	88678500	3930	3930	3930	3930	0
181	20230908	163700	88678500	3930	3930	3930	3930	0
182	20230908	163600	88678500	3930	3930	3930	3930	651
183	20230908	163500	88678500	3930	3930	3930	3930	0
184	20230908	163400	88678500	3930	3930	3930	3930	0
185	20230908	163300	88678500	3930	3930	3930	3930	0
186	20230908	163200	88678500	3930	3930	3930	3930	0
187	20230908	163100	88678500	3930	3930	3930	3930	0
188	20230908	163000	88678500	3930	3930	3930	3930	0
189	20230908	162900	88678500	3930	3930	3930	3930	0
190	20230908	162800	88678500	3930	3930	3930	3930	0
191	20230908	162700	88678500	3930	3930	3930	3930	0
192	20230908	162600	88678500	3930	3930	3930	3930	0
193	20230908	162500	88678500	3930	3930	3930	3930	0
194	20230908	162400	88678500	3930	3930	3930	3930	0
195	20230908	162300	88678500	3930	3930	3930	3930	0
196	20230908	162200	88678500	3930	3930	3930	3930	0
197	20230908	162100	88678500	3930	3930	3930	3930	0
198	20230908	162000	88678500	3930	3930	3930	3930	0
199	20230908	161900	88678500	3930	3930	3930	3930	0
200	20230908	161800	88678500	3930	3930	3930	3930	0
201	20230908	161700	88678500	3930	3930	3930	3930	0
202	20230908	161600	88678500	3930	3930	3930	3930	0
203	20230908	161500	88678500	3930	3930	3930	3930	0
204	20230908	161400	88678500	3930	3930	3930	3930	0
205	20230908	161300	88678500	3930	3930	3930	3930	0
206	20230908	161200	88678500	3930	3930	3930	3930	0
207	20230908	161100	88678500	3930	3930	3930	3930	0
208	20230908	161000	88678500	3930	3930	3930	3930	0
209	20230908	160900	88678500	3930	3930	3930	3930	0
210	20230908	160800	88678500	3930	3930	3930	3930	0
211	20230908	160700	88678500	3930	3930	3930	3930	0
212	20230908	160600	88678500	3930	3930	3930	3930	651
213	20230908	160500	88678500	3930	3930	3930	3930	0
214	20230908	160400	88678500	3930	3930	3930	3930	0
215	20230908	160300	88678500	3930	3930	3930	3930	0
216	20230908	160200	88678500	3930	3930	3930	3930	0
217	20230908	160100	88678500	3930	3930	3930	3930	0
218	20230908	160000	88678500	3930	3930	3930	3930	0
219	20230908	155900	88678500	3930	3930	3930	3930	0
220	20230908	155800	88678500	3930	3930	3930	3930	0
221	20230908	155700	88678500	3930	3930	3930	3930	0
222	20230908	155600	88678500	3930	3930	3930	3930	0
223	20230908	155500	88678500	3930	3930	3930	3930	0
224	20230908	155400	88678500	3930	3930	3930	3930	0
225	20230908	155300	88678500	3930	3930	3930	3930	0
226	20230908	155200	88678500	3930	3930	3930	3930	0
227	20230908	155100	88678500	3930	3930	3930	3930	0
228	20230908	155000	88678500	3930	3930	3930	3930	0
229	20230908	154900	88678500	3930	3930	3930	3930	0
230	20230908	154800	88678500	3930	3930	3930	3930	0
231	20230908	154700	88678500	3930	3930	3930	3930	0
232	20230908	154600	88678500	3930	3930	3930	3930	0
233	20230908	154500	88678500	3930	3930	3930	3930	0
234	20230908	154400	88678500	3930	3930	3930	3930	0
235	20230908	154300	88678500	3930	3930	3930	3930	0
236	20230908	154200	88678500	3930	3930	3930	3930	0
237	20230908	154100	88678500	3930	3930	3930	3930	0
238	20230908	154000	88678500	3930	3930	3930	3930	0
239	20230908	153900	88678500	3930	3930	3930	3930	0
240	20230908	153800	88678500	3930	3930	3930	3930	0
241	20230908	153700	88678500	3930	3930	3930	3930	0
242	20230908	153600	88678500	3930	3930	3930	3930	651
243	20230908	153500	88678500	3930	3930	3930	3930	0
244	20230908	153400	88678500	3930	3930	3930	3930	0
245	20230908	153300	88678500	3930	3930	3930	3930	0
246	20230908	153200	88678500	3930	3930	3930	3930	0
247	20230908	153100	88678500	3930	3930	3930	3930	0
248	20230908	153000	88678500	3930	3930	3930	3930	651
249	20230908	152900	86120070	3930	3930	3930	3930	0
250	20230908	152800	86120070	3930	3930	3930	3930	0
251	20230908	152700	86120070	3930	3930	3930	3930	0
252	20230908	152600	86120070	3930	3930	3930	3930	0
253	20230908	152500	86120070	3930	3930	3930	3930	0
254	20230908	152400	86120070	3930	3930	3930	3930	0
255	20230908	152300	86120070	3930	3930	3930	3930	0
256	20230908	152200	86120070	3930	3930	3930	3930	0
257	20230908	152100	86120070	3930	3930	3930	3930	0
258	20230908	152000	86120070	3930	3930	3930	3930	0
259	20230908	151900	86120070	3930	3930	3930	3930	143
260	20230908	151800	85558080	3930	3930	3930	3930	86
261	20230908	151700	85220100	3930	3930	3930	3930	0
262	20230908	151600	85220100	3930	3930	3930	3920	378
263	20230908	151500	83737560	3930	3930	3930	3930	60
264	20230908	151400	83501760	3925	3925	3925	3925	0
265	20230908	151300	83501760	3925	3925	3925	3925	1
266	20230908	151200	83497835	3925	3920	3925	3920	133
267	20230908	151100	82975980	3920	3920	3920	3920	6
268	20230908	151000	82952460	3920	3925	3925	3920	2
269	20230908	150900	82944615	3930	3920	3930	3915	894
270	20230908	150800	79439615	3920	3920	3920	3920	147
271	20230908	150700	78863375	3920	3920	3920	3920	0
272	20230908	150600	78863375	3920	3920	3920	3920	0
273	20230908	150500	78863375	3920	3920	3920	3920	93
274	20230908	150400	78498815	3920	3920	3920	3920	0
275	20230908	150300	78498815	3920	3920	3920	3920	0
276	20230908	150200	78498815	3920	3920	3920	3920	0
277	20230908	150100	78498815	3920	3920	3920	3920	118
278	20230908	150000	78036255	3920	3920	3920	3920	1
279	20230908	145900	78032335	3920	3920	3920	3920	100
280	20230908	145800	77640335	3920	3920	3920	3920	0
281	20230908	145700	77640335	3920	3920	3920	3920	0
282	20230908	145600	77640335	3920	3920	3920	3920	100
283	20230908	145500	77248335	3920	3920	3920	3920	0
284	20230908	145400	77248335	3920	3920	3920	3920	0
285	20230908	145300	77248335	3920	3920	3920	3920	80
286	20230908	145200	76934735	3920	3915	3920	3915	290
287	20230908	145100	75799380	3915	3915	3915	3915	0
288	20230908	145000	75799380	3915	3915	3915	3915	50
289	20230908	144900	75603630	3915	3915	3915	3915	0
290	20230908	144800	75603630	3915	3915	3915	3915	0
291	20230908	144700	75603630	3915	3915	3915	3915	0
292	20230908	144600	75603630	3915	3915	3915	3915	37
293	20230908	144500	75458775	3915	3915	3915	3915	50
294	20230908	144400	75263025	3915	3915	3915	3915	0
295	20230908	144300	75263025	3915	3915	3915	3915	0
296	20230908	144200	75263025	3915	3915	3915	3915	0
297	20230908	144100	75263025	3915	3915	3915	3915	0
298	20230908	144000	75263025	3915	3915	3915	3915	0
299	20230908	143900	75263025	3915	3915	3915	3915	0
300	20230908	143800	75263025	3915	3915	3915	3915	1
301	20230908	143700	75259110	3905	3910	3910	3905	199
302	20230908	143600	74481765	3915	3915	3915	3915	0
303	20230908	143500	74481765	3915	3915	3915	3910	58
304	20230908	143400	74254975	3910	3910	3910	3910	0
305	20230908	143300	74254975	3910	3910	3910	3910	0
306	20230908	143200	74254975	3910	3910	3910	3910	0
307	20230908	143100	74254975	3910	3910	3910	3910	0
308	20230908	143000	74254975	3910	3910	3910	3910	0
309	20230908	142900	74254975	3910	3910	3910	3910	0
310	20230908	142800	74254975	3910	3910	3910	3910	74
311	20230908	142700	73965635	3910	3910	3910	3910	1
312	20230908	142600	73961725	3905	3910	3910	3905	1301
313	20230908	142500	68881315	3910	3910	3910	3910	0
314	20230908	142400	68881315	3910	3910	3910	3910	0
315	20230908	142300	68881315	3910	3910	3910	3910	284
316	20230908	142200	67770875	3915	3915	3915	3915	0
317	20230908	142100	67770875	3915	3915	3915	3915	1
318	20230908	142000	67766960	3915	3915	3915	3915	0
319	20230908	141900	67766960	3915	3915	3915	3915	1
320	20230908	141800	67763045	3920	3920	3920	3920	0
321	20230908	141700	67763045	3920	3920	3920	3920	0
322	20230908	141600	67763045	3920	3920	3920	3920	0
323	20230908	141500	67763045	3920	3920	3920	3920	0
324	20230908	141400	67763045	3920	3920	3920	3920	0
325	20230908	141300	67763045	3920	3920	3920	3920	0
326	20230908	141200	67763045	3920	3920	3920	3920	0
327	20230908	141100	67763045	3920	3920	3920	3920	0
328	20230908	141000	67763045	3920	3920	3920	3920	0
329	20230908	140900	67763045	3920	3915	3920	3915	658
330	20230908	140800	65186970	3915	3915	3915	3915	0
331	20230908	140700	65186970	3915	3915	3915	3915	1
332	20230908	140600	65183055	3905	3905	3905	3905	0
333	20230908	140500	65183055	3905	3915	3915	3905	291
334	20230908	140400	64046680	3915	3915	3915	3915	0
335	20230908	140300	64046680	3915	3915	3915	3915	1
336	20230908	140200	64042765	3910	3915	3915	3910	40
337	20230908	140100	63886350	3915	3915	3915	3915	0
338	20230908	140000	63886350	3915	3915	3915	3915	0
339	20230908	135900	63886350	3915	3915	3915	3915	0
340	20230908	135800	63886350	3915	3915	3915	3915	2
341	20230908	135700	63878520	3915	3915	3915	3915	0
342	20230908	135600	63878520	3915	3915	3915	3915	0
343	20230908	135500	63878520	3915	3915	3915	3915	10
344	20230908	135400	63839370	3915	3915	3915	3915	0
345	20230908	135300	63839370	3915	3915	3915	3915	0
346	20230908	135200	63839370	3915	3915	3915	3915	0
347	20230908	135100	63839370	3915	3915	3915	3915	1
348	20230908	135000	63835455	3910	3910	3910	3910	0
349	20230908	134900	63835455	3910	3910	3910	3910	0
350	20230908	134800	63835455	3910	3910	3910	3910	10
351	20230908	134700	63796355	3915	3915	3915	3915	1
352	20230908	134600	63792440	3915	3915	3915	3915	0
353	20230908	134500	63792440	3915	3915	3915	3915	0
354	20230908	134400	63792440	3915	3915	3915	3915	26
355	20230908	134300	63690650	3910	3910	3910	3910	1
356	20230908	134200	63686740	3905	3905	3905	3905	85
357	20230908	134100	63354815	3910	3910	3910	3910	0
358	20230908	134000	63354815	3910	3910	3910	3910	19
359	20230908	133900	63280525	3910	3910	3910	3910	0
360	20230908	133800	63280525	3910	3910	3910	3910	0
361	20230908	133700	63280525	3910	3910	3910	3910	1
362	20230908	133600	63276615	3905	3905	3905	3905	0
363	20230908	133500	63276615	3905	3905	3905	3905	620
364	20230908	133400	60855515	3910	3910	3910	3910	0
365	20230908	133300	60855515	3910	3910	3910	3910	0
366	20230908	133200	60855515	3910	3910	3910	3910	3
367	20230908	133100	60843785	3910	3910	3910	3910	45
368	20230908	133000	60667835	3915	3915	3915	3915	0
369	20230908	132900	60667835	3915	3915	3915	3915	0
370	20230908	132800	60667835	3915	3915	3915	3915	0
371	20230908	132700	60667835	3915	3915	3915	3915	0
372	20230908	132600	60667835	3915	3915	3915	3915	0
373	20230908	132500	60667835	3915	3915	3915	3915	1
374	20230908	132400	60663920	3915	3915	3915	3915	0
375	20230908	132300	60663920	3915	3915	3915	3915	0
376	20230908	132200	60663920	3915	3915	3915	3915	0
377	20230908	132100	60663920	3915	3915	3915	3915	1
378	20230908	132000	60660005	3915	3915	3915	3915	0
379	20230908	131900	60660005	3915	3910	3915	3910	2
380	20230908	131800	60652180	3905	3905	3905	3905	0
381	20230908	131700	60652180	3905	3905	3905	3905	0
382	20230908	131600	60652180	3905	3905	3905	3905	0
383	20230908	131500	60652180	3905	3905	3905	3905	0
384	20230908	131400	60652180	3905	3905	3905	3905	0
385	20230908	131300	60652180	3905	3905	3905	3905	0
386	20230908	131200	60652180	3905	3905	3905	3905	0
387	20230908	131100	60652180	3905	3905	3905	3905	0
388	20230908	131000	60652180	3905	3905	3905	3905	0
389	20230908	130900	60652180	3905	3905	3905	3905	0
390	20230908	130800	60652180	3905	3905	3905	3905	0
391	20230908	130700	60652180	3905	3910	3910	3905	400
392	20230908	130600	59089735	3915	3915	3915	3915	0
393	20230908	130500	59089735	3915	3915	3915	3915	0
394	20230908	130400	59089735	3915	3915	3915	3915	0
395	20230908	130300	59089735	3915	3915	3915	3915	26
396	20230908	130200	58987945	3915	3915	3915	3915	0
397	20230908	130100	58987945	3915	3915	3915	3915	0
398	20230908	130000	58987945	3915	3915	3915	3915	0
399	20230908	125900	58987945	3915	3915	3915	3915	0
400	20230908	125800	58987945	3915	3915	3915	3915	0
401	20230908	125700	58987945	3915	3915	3915	3915	0
402	20230908	125600	58987945	3915	3915	3915	3915	0
403	20230908	125500	58987945	3915	3915	3915	3915	0
404	20230908	125400	58987945	3915	3915	3915	3915	0
405	20230908	125300	58987945	3915	3915	3915	3915	0
406	20230908	125200	58987945	3915	3915	3915	3915	0
407	20230908	125100	58987945	3915	3915	3915	3915	0
408	20230908	125000	58987945	3915	3915	3915	3915	0
409	20230908	124900	58987945	3915	3915	3915	3915	0
410	20230908	124800	58987945	3915	3915	3915	3915	0
411	20230908	124700	58987945	3915	3915	3915	3915	0
412	20230908	124600	58987945	3915	3905	3915	3900	501
413	20230908	124500	57033630	3915	3915	3915	3915	1
414	20230908	124400	57029715	3905	3910	3910	3905	1000
415	20230908	124300	53123645	3915	3915	3915	3915	22
416	20230908	124200	53037515	3920	3920	3920	3920	0
417	20230908	124100	53037515	3920	3920	3920	3920	0
418	20230908	124000	53037515	3920	3920	3920	3920	0
419	20230908	123900	53037515	3920	3920	3920	3920	0
420	20230908	123800	53037515	3920	3920	3920	3920	0
421	20230908	123700	53037515	3920	3920	3920	3920	0
422	20230908	123600	53037515	3920	3920	3920	3920	0
423	20230908	123500	53037515	3920	3920	3920	3920	0
424	20230908	123400	53037515	3920	3920	3920	3920	0
425	20230908	123300	53037515	3920	3920	3920	3920	0
426	20230908	123200	53037515	3920	3920	3920	3920	0
427	20230908	123100	53037515	3920	3920	3920	3920	199
428	20230908	123000	52257435	3920	3920	3920	3920	0
429	20230908	122900	52257435	3920	3920	3920	3920	3
430	20230908	122800	52245675	3920	3920	3920	3920	0
431	20230908	122700	52245675	3920	3920	3920	3920	0
432	20230908	122600	52245675	3920	3920	3920	3920	0
433	20230908	122500	52245675	3920	3920	3920	3910	73
434	20230908	122400	51960115	3925	3925	3925	3925	0
435	20230908	122300	51960115	3925	3925	3925	3925	0
436	20230908	122200	51960115	3925	3925	3925	3925	0
437	20230908	122100	51960115	3925	3925	3925	3925	0
438	20230908	122000	51960115	3925	3925	3925	3925	0
439	20230908	121900	51960115	3925	3925	3925	3925	0
440	20230908	121800	51960115	3925	3925	3925	3925	0
441	20230908	121700	51960115	3925	3925	3925	3925	0
442	20230908	121600	51960115	3925	3925	3925	3925	0
443	20230908	121500	51960115	3925	3910	3925	3905	184
444	20230908	121400	51241555	3925	3925	3925	3925	0
445	20230908	121300	51241555	3925	3925	3925	3925	0
446	20230908	121200	51241555	3925	3925	3925	3925	0
447	20230908	121100	51241555	3925	3925	3925	3925	0
448	20230908	121000	51241555	3925	3925	3925	3925	0
449	20230908	120900	51241555	3925	3925	3925	3925	1
450	20230908	120800	51237630	3925	3925	3925	3925	0
451	20230908	120700	51237630	3925	3925	3925	3925	0
452	20230908	120600	51237630	3925	3915	3925	3910	201
453	20230908	120500	50451700	3925	3925	3925	3925	0
454	20230908	120400	50451700	3925	3925	3925	3925	0
455	20230908	120300	50451700	3925	3925	3925	3925	0
456	20230908	120200	50451700	3925	3920	3925	3915	201
457	20230908	120100	49664270	3925	3925	3925	3925	0
458	20230908	120000	49664270	3925	3925	3925	3925	0
459	20230908	115900	49664270	3925	3925	3925	3925	10
460	20230908	115800	49625020	3925	3925	3925	3925	0
461	20230908	115700	49625020	3925	3925	3925	3925	0
462	20230908	115600	49625020	3925	3925	3925	3925	1
463	20230908	115500	49621095	3920	3920	3920	3920	1
464	20230908	115400	49617175	3920	3920	3920	3920	0
465	20230908	115300	49617175	3920	3920	3920	3920	0
466	20230908	115200	49617175	3920	3920	3920	3920	0
467	20230908	115100	49617175	3920	3920	3920	3920	0
468	20230908	115000	49617175	3920	3920	3920	3920	0
469	20230908	114900	49617175	3920	3920	3920	3920	0
470	20230908	114800	49617175	3920	3925	3925	3920	2
471	20230908	114700	49609330	3910	3910	3910	3910	0
472	20230908	114600	49609330	3910	3910	3910	3910	0
473	20230908	114500	49609330	3910	3910	3910	3910	200
474	20230908	114400	48827330	3925	3925	3925	3925	0
475	20230908	114300	48827330	3925	3925	3925	3925	120
476	20230908	114200	48356330	3925	3925	3925	3925	0
477	20230908	114100	48356330	3925	3925	3925	3925	1
478	20230908	114000	48352405	3925	3925	3925	3925	30
479	20230908	113900	48234655	3925	3925	3925	3925	0
480	20230908	113800	48234655	3925	3925	3925	3925	0
481	20230908	113700	48234655	3925	3925	3925	3925	100
482	20230908	113600	47842155	3925	3920	3925	3920	250
483	20230908	113500	46861905	3920	3920	3920	3920	0
484	20230908	113400	46861905	3920	3920	3920	3920	0
485	20230908	113300	46861905	3920	3920	3920	3920	0
486	20230908	113200	46861905	3920	3920	3920	3920	0
487	20230908	113100	46861905	3920	3920	3920	3920	0
488	20230908	113000	46861905	3920	3920	3920	3920	1
489	20230908	112900	46857985	3920	3915	3920	3915	734
490	20230908	112800	43984350	3915	3915	3915	3915	0
491	20230908	112700	43984350	3915	3915	3915	3915	10
492	20230908	112600	43945200	3915	3915	3915	3915	0
493	20230908	112500	43945200	3915	3915	3915	3915	0
494	20230908	112400	43945200	3915	3915	3915	3915	0
495	20230908	112300	43945200	3915	3915	3915	3915	0
496	20230908	112200	43945200	3915	3915	3915	3915	0
497	20230908	112100	43945200	3915	3915	3915	3915	0
498	20230908	112000	43945200	3915	3915	3915	3915	50
499	20230908	111900	43749450	3915	3915	3915	3915	0
500	20230908	111800	43749450	3915	3915	3915	3915	0
501	20230908	111700	43749450	3915	3915	3915	3915	0
502	20230908	111600	43749450	3915	3915	3915	3915	1
503	20230908	111500	43745535	3915	3915	3915	3915	0
504	20230908	111400	43745535	3915	3915	3915	3915	1
505	20230908	111300	43741620	3915	3915	3915	3915	0
506	20230908	111200	43741620	3915	3915	3915	3915	0
507	20230908	111100	43741620	3915	3915	3915	3915	10
508	20230908	111000	43702470	3915	3915	3915	3915	0
509	20230908	110900	43702470	3915	3915	3915	3915	0
510	20230908	110800	43702470	3915	3915	3915	3915	0
511	20230908	110700	43702470	3915	3915	3915	3915	10
512	20230908	110600	43663320	3905	3905	3905	3905	5
513	20230908	110500	43643795	3905	3905	3905	3905	0
514	20230908	110400	43643795	3905	3915	3915	3905	390
515	20230908	110300	42119710	3915	3915	3915	3915	0
516	20230908	110200	42119710	3915	3915	3915	3915	2
517	20230908	110100	42111880	3910	3910	3910	3910	0
518	20230908	110000	42111880	3910	3910	3910	3910	0
519	20230908	105900	42111880	3910	3910	3910	3910	5
520	20230908	105800	42092330	3915	3915	3915	3915	0
521	20230908	105700	42092330	3915	3915	3915	3915	3
522	20230908	105600	42080585	3915	3915	3915	3915	0
523	20230908	105500	42080585	3915	3915	3915	3915	0
524	20230908	105400	42080585	3915	3915	3915	3915	1
525	20230908	105300	42076670	3915	3915	3915	3915	0
526	20230908	105200	42076670	3915	3915	3915	3915	4
527	20230908	105100	42061010	3920	3920	3920	3920	50
528	20230908	105000	41865010	3920	3920	3920	3920	0
529	20230908	104900	41865010	3920	3920	3920	3920	0
530	20230908	104800	41865010	3920	3920	3920	3920	0
531	20230908	104700	41865010	3920	3920	3920	3920	0
532	20230908	104600	41865010	3920	3915	3920	3915	385
533	20230908	104500	40355835	3915	3915	3915	3915	0
534	20230908	104400	40355835	3915	3915	3915	3915	6
535	20230908	104300	40332345	3915	3915	3915	3915	100
536	20230908	104200	39940845	3915	3915	3915	3915	0
537	20230908	104100	39940845	3915	3915	3915	3915	0
538	20230908	104000	39940845	3915	3915	3915	3915	0
539	20230908	103900	39940845	3915	3915	3915	3915	0
540	20230908	103800	39940845	3915	3915	3915	3915	0
541	20230908	103700	39940845	3915	3915	3915	3915	102
542	20230908	103600	39541515	3915	3915	3915	3915	291
543	20230908	103500	38402250	3920	3920	3920	3920	0
544	20230908	103400	38402250	3920	3920	3920	3920	100
545	20230908	103300	38010250	3915	3915	3915	3915	0
546	20230908	103200	38010250	3915	3915	3915	3915	0
547	20230908	103100	38010250	3915	3905	3915	3905	7405
548	20230908	103000	9056385	3900	3900	3900	3900	0
549	20230908	102900	9056385	3900	3900	3900	3900	0
550	20230908	102800	9056385	3900	3900	3900	3900	0
551	20230908	102700	9056385	3900	3900	3900	3900	0
552	20230908	102600	9056385	3900	3900	3900	3900	0
553	20230908	102500	9056385	3900	3900	3900	3900	0
554	20230908	102400	9056385	3900	3900	3900	3900	0
555	20230908	102300	9056385	3900	3900	3900	3900	0
556	20230908	102200	9056385	3900	3900	3900	3900	0
557	20230908	102100	9056385	3900	3900	3900	3900	0
558	20230908	102000	9056385	3900	3900	3900	3900	300
559	20230908	101900	7886385	3905	3905	3905	3905	3
560	20230908	101800	7874670	3905	3905	3905	3905	0
561	20230908	101700	7874670	3905	3905	3905	3905	0
562	20230908	101600	7874670	3905	3905	3905	3905	10
563	20230908	101500	7835620	3905	3905	3905	3905	0
564	20230908	101400	7835620	3905	3905	3905	3905	0
565	20230908	101300	7835620	3905	3905	3905	3905	0
566	20230908	101200	7835620	3905	3905	3905	3905	0
567	20230908	101100	7835620	3905	3905	3905	3905	1
568	20230908	101000	7831715	3900	3900	3900	3900	0
569	20230908	100900	7831715	3900	3900	3900	3900	0
570	20230908	100800	7831715	3900	3900	3900	3900	531
571	20230908	100700	5760815	3905	3905	3905	3905	0
572	20230908	100600	5760815	3905	3905	3905	3905	1
573	20230908	100500	5756910	3900	3900	3900	3900	0
574	20230908	100400	5756910	3900	3905	3905	3900	102
575	20230908	100300	5358605	3905	3905	3905	3905	1
576	20230908	100200	5354700	3905	3905	3905	3905	0
577	20230908	100100	5354700	3905	3905	3905	3905	0
578	20230908	100000	5354700	3905	3905	3905	3905	0
579	20230908	095900	5354700	3905	3905	3905	3905	0
580	20230908	095800	5354700	3905	3905	3905	3905	0
581	20230908	095700	5354700	3905	3905	3905	3905	1
582	20230908	095600	5350795	3905	3905	3905	3905	0
583	20230908	095500	5350795	3905	3905	3905	3905	0
584	20230908	095400	5350795	3905	3905	3905	3905	0
585	20230908	095300	5350795	3905	3905	3905	3905	2
586	20230908	095200	5342985	3910	3910	3910	3910	1
587	20230908	095100	5339075	3910	3910	3910	3910	2
588	20230908	095000	5331255	3905	3905	3905	3905	0
589	20230908	094900	5331255	3905	3905	3905	3905	0
590	20230908	094800	5331255	3905	3905	3905	3905	0
591	20230908	094700	5331255	3905	3905	3905	3905	0
592	20230908	094600	5331255	3905	3905	3905	3905	0
593	20230908	094500	5331255	3905	3905	3905	3905	0
594	20230908	094400	5331255	3905	3905	3905	3905	0
595	20230908	094300	5331255	3905	3905	3905	3905	1
596	20230908	094200	5327350	3905	3905	3905	3905	0
597	20230908	094100	5327350	3905	3905	3905	3905	76
598	20230908	094000	5030570	3910	3910	3910	3910	1
599	20230908	093900	5026660	3910	3910	3910	3910	0
600	20230908	093800	5026660	3910	3910	3910	3910	1
601	20230908	093700	5022750	3905	3905	3905	3905	0
602	20230908	093600	5022750	3905	3905	3905	3905	2
603	20230908	093500	5014940	3905	3905	3905	3905	0
604	20230908	093400	5014940	3905	3905	3905	3905	1
605	20230908	093300	5011035	3910	3910	3910	3910	0
606	20230908	093200	5011035	3910	3910	3910	3910	2
607	20230908	093100	5003215	3910	3910	3910	3910	30
608	20230908	093000	4885915	3910	3910	3910	3910	1
609	20230908	092900	4882005	3905	3905	3905	3905	26
610	20230908	092800	4780475	3905	3905	3905	3905	0
611	20230908	092700	4780475	3905	3905	3905	3905	0
612	20230908	092600	4780475	3905	3905	3905	3905	1
613	20230908	092500	4776570	3910	3910	3910	3910	0
614	20230908	092400	4776570	3910	3910	3910	3910	0
615	20230908	092300	4776570	3910	3910	3910	3910	0
616	20230908	092200	4776570	3910	3910	3910	3910	0
617	20230908	092100	4776570	3910	3910	3910	3910	2
618	20230908	092000	4768750	3900	3900	3900	3900	0
619	20230908	091900	4768750	3900	3910	3910	3900	184
620	20230908	091800	4049380	3915	3915	3915	3915	0
621	20230908	091700	4049380	3915	3915	3915	3915	0
622	20230908	091600	4049380	3915	3915	3915	3915	10
623	20230908	091500	4010230	3910	3915	3915	3910	42
624	20230908	091400	3845810	3915	3915	3915	3915	60
625	20230908	091300	3610910	3915	3915	3915	3915	203
626	20230908	091200	2816165	3915	3915	3915	3915	200
627	20230908	091100	2033165	3905	3905	3905	3905	0
628	20230908	091000	2033165	3905	3905	3905	3905	21
629	20230908	090900	1951160	3905	3905	3905	3905	0
630	20230908	090800	1951160	3905	3905	3905	3905	50
631	20230908	090700	1755910	3915	3915	3915	3915	1
632	20230908	090600	1751995	3915	3915	3915	3915	0
633	20230908	090500	1751995	3915	3915	3915	3915	10
634	20230908	090400	1712845	3915	3915	3915	3915	0
635	20230908	090300	1712845	3915	3915	3915	3915	1
636	20230908	090200	1708930	3900	3900	3900	3900	0
637	20230908	090100	1708930	3900	3900	3900	3900	0
638	20230908	090000	1708930	3900	3915	3915	3900	438