KissMeData/004650/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184100	96090470	9830	9830	9830	9830	30
3	20230921	184000	96090470	9830	9830	9830	9830	0
4	20230921	183900	96090470	9830	9830	9830	9830	0
5	20230921	183800	96090470	9830	9830	9830	9830	0
6	20230921	183700	96090470	9830	9830	9830	9830	0
7	20230921	183600	96090470	9830	9830	9830	9830	0
8	20230921	183500	96090470	9830	9830	9830	9830	0
9	20230921	183400	96090470	9830	9830	9830	9830	0
10	20230921	183300	96090470	9830	9830	9830	9830	0
11	20230921	183200	96090470	9830	9830	9830	9830	0
12	20230921	183100	96090470	9830	9830	9830	9830	0
13	20230921	183000	96090470	9830	9830	9830	9830	0
14	20230921	182900	96090470	9830	9830	9830	9830	0
15	20230921	182800	96090470	9830	9830	9830	9830	0
16	20230921	182700	96090470	9830	9830	9830	9830	0
17	20230921	182600	96090470	9830	9830	9830	9830	0
18	20230921	182500	96090470	9830	9830	9830	9830	0
19	20230921	182400	96090470	9830	9830	9830	9830	0
20	20230921	182300	96090470	9830	9830	9830	9830	0
21	20230921	182200	96090470	9830	9830	9830	9830	0
22	20230921	182100	96090470	9830	9830	9830	9830	0
23	20230921	182000	96090470	9830	9830	9830	9830	0
24	20230921	181900	96090470	9830	9830	9830	9830	0
25	20230921	181800	96090470	9830	9830	9830	9830	0
26	20230921	181700	96090470	9830	9830	9830	9830	0
27	20230921	181600	96090470	9830	9830	9830	9830	0
28	20230921	181500	96090470	9830	9830	9830	9830	0
29	20230921	181400	96090470	9830	9830	9830	9830	0
30	20230921	181300	96090470	9830	9830	9830	9830	0
31	20230921	181200	96090470	9830	9830	9830	9830	0
32	20230921	181100	96090470	9830	9830	9830	9830	30
33	20230921	181000	96090470	9830	9830	9830	9830	0
34	20230921	180900	96090470	9830	9830	9830	9830	0
35	20230921	180800	96090470	9830	9830	9830	9830	0
36	20230921	180700	96090470	9830	9830	9830	9830	0
37	20230921	180600	96090470	9830	9830	9830	9830	0
38	20230921	180500	96090470	9830	9830	9830	9830	0
39	20230921	180400	96090470	9830	9830	9830	9830	0
40	20230921	180300	96090470	9830	9830	9830	9830	0
41	20230921	180200	96090470	9830	9830	9830	9830	0
42	20230921	180100	96090470	9830	9830	9830	9830	0
43	20230921	180000	96090470	9830	9830	9830	9830	0
44	20230921	175900	96090470	9830	9830	9830	9830	0
45	20230921	175800	96090470	9830	9830	9830	9830	0
46	20230921	175700	96090470	9830	9830	9830	9830	0
47	20230921	175600	96090470	9830	9830	9830	9830	0
48	20230921	175500	96090470	9830	9830	9830	9830	0
49	20230921	175400	96090470	9830	9830	9830	9830	0
50	20230921	175300	96090470	9830	9830	9830	9830	0
51	20230921	175200	96090470	9830	9830	9830	9830	0
52	20230921	175100	96090470	9830	9830	9830	9830	0
53	20230921	175000	96090470	9830	9830	9830	9830	0
54	20230921	174900	96090470	9830	9830	9830	9830	0
55	20230921	174800	96090470	9830	9830	9830	9830	0
56	20230921	174700	96090470	9830	9830	9830	9830	0
57	20230921	174600	96090470	9830	9830	9830	9830	0
58	20230921	174500	96090470	9830	9830	9830	9830	0
59	20230921	174400	96090470	9830	9830	9830	9830	0
60	20230921	174300	96090470	9830	9830	9830	9830	0
61	20230921	174200	96090470	9830	9830	9830	9830	0
62	20230921	174100	96090470	9830	9830	9830	9830	30
63	20230921	174000	96090470	9830	9830	9830	9830	0
64	20230921	173900	96090470	9830	9830	9830	9830	0
65	20230921	173800	96090470	9830	9830	9830	9830	0
66	20230921	173700	96090470	9830	9830	9830	9830	0
67	20230921	173600	96090470	9830	9830	9830	9830	0
68	20230921	173500	96090470	9830	9830	9830	9830	0
69	20230921	173400	96090470	9830	9830	9830	9830	0
70	20230921	173300	96090470	9830	9830	9830	9830	0
71	20230921	173200	96090470	9830	9830	9830	9830	0
72	20230921	173100	96090470	9830	9830	9830	9830	0
73	20230921	173000	96090470	9830	9830	9830	9830	0
74	20230921	172900	96090470	9830	9830	9830	9830	0
75	20230921	172800	96090470	9830	9830	9830	9830	0
76	20230921	172700	96090470	9830	9830	9830	9830	0
77	20230921	172600	96090470	9830	9830	9830	9830	0
78	20230921	172500	96090470	9830	9830	9830	9830	0
79	20230921	172400	96090470	9830	9830	9830	9830	0
80	20230921	172300	96090470	9830	9830	9830	9830	0
81	20230921	172200	96090470	9830	9830	9830	9830	0
82	20230921	172100	96090470	9830	9830	9830	9830	0
83	20230921	172000	96090470	9830	9830	9830	9830	0
84	20230921	171900	96090470	9830	9830	9830	9830	0
85	20230921	171800	96090470	9830	9830	9830	9830	0
86	20230921	171700	96090470	9830	9830	9830	9830	0
87	20230921	171600	96090470	9830	9830	9830	9830	0
88	20230921	171500	96090470	9830	9830	9830	9830	0
89	20230921	171400	96090470	9830	9830	9830	9830	0
90	20230921	171300	96090470	9830	9830	9830	9830	0
91	20230921	171200	96090470	9830	9830	9830	9830	0
92	20230921	171100	96090470	9830	9830	9830	9830	30
93	20230921	171000	96090470	9830	9830	9830	9830	0
94	20230921	170900	96090470	9830	9830	9830	9830	0
95	20230921	170800	96090470	9830	9830	9830	9830	0
96	20230921	170700	96090470	9830	9830	9830	9830	0
97	20230921	170600	96090470	9830	9830	9830	9830	0
98	20230921	170500	96090470	9830	9830	9830	9830	0
99	20230921	170400	96090470	9830	9830	9830	9830	0
100	20230921	170300	96090470	9830	9830	9830	9830	0
101	20230921	170200	96090470	9830	9830	9830	9830	0
102	20230921	170100	96090470	9830	9830	9830	9830	0
103	20230921	170000	96090470	9830	9830	9830	9830	0
104	20230921	165900	96090470	9830	9830	9830	9830	0
105	20230921	165800	96090470	9830	9830	9830	9830	0
106	20230921	165700	96090470	9830	9830	9830	9830	0
107	20230921	165600	96090470	9830	9830	9830	9830	0
108	20230921	165500	96090470	9830	9830	9830	9830	0
109	20230921	165400	96090470	9830	9830	9830	9830	0
110	20230921	165300	96090470	9830	9830	9830	9830	0
111	20230921	165200	96090470	9830	9830	9830	9830	0
112	20230921	165100	96090470	9830	9830	9830	9830	0
113	20230921	165000	96090470	9830	9830	9830	9830	0
114	20230921	164900	96090470	9830	9830	9830	9830	0
115	20230921	164800	96090470	9830	9830	9830	9830	0
116	20230921	164700	96090470	9830	9830	9830	9830	0
117	20230921	164600	96090470	9830	9830	9830	9830	0
118	20230921	164500	96090470	9830	9830	9830	9830	0
119	20230921	164400	96090470	9830	9830	9830	9830	0
120	20230921	164300	96090470	9830	9830	9830	9830	0
121	20230921	164200	96090470	9830	9830	9830	9830	0
122	20230921	164100	96090470	9830	9830	9830	9830	30
123	20230921	164000	96090470	9830	9830	9830	9830	0
124	20230921	163900	96090470	9830	9830	9830	9830	0
125	20230921	163800	96090470	9830	9830	9830	9830	0
126	20230921	163700	96090470	9830	9830	9830	9830	0
127	20230921	163600	96090470	9830	9830	9830	9830	0
128	20230921	163500	96090470	9830	9830	9830	9830	0
129	20230921	163400	96090470	9830	9830	9830	9830	0
130	20230921	163300	96090470	9830	9830	9830	9830	0
131	20230921	163200	96090470	9830	9830	9830	9830	0
132	20230921	163100	96090470	9830	9830	9830	9830	0
133	20230921	163000	96090470	9830	9830	9830	9830	0
134	20230921	162900	96090470	9830	9830	9830	9830	0
135	20230921	162800	96090470	9830	9830	9830	9830	0
136	20230921	162700	96090470	9830	9830	9830	9830	0
137	20230921	162600	96090470	9830	9830	9830	9830	0
138	20230921	162500	96090470	9830	9830	9830	9830	0
139	20230921	162400	96090470	9830	9830	9830	9830	0
140	20230921	162300	96090470	9830	9830	9830	9830	0
141	20230921	162200	96090470	9830	9830	9830	9830	0
142	20230921	162100	96090470	9830	9830	9830	9830	0
143	20230921	162000	96090470	9830	9830	9830	9830	0
144	20230921	161900	96090470	9830	9830	9830	9830	0
145	20230921	161800	96090470	9830	9830	9830	9830	0
146	20230921	161700	96090470	9830	9830	9830	9830	0
147	20230921	161600	96090470	9830	9830	9830	9830	0
148	20230921	161500	96090470	9830	9830	9830	9830	0
149	20230921	161400	96090470	9830	9830	9830	9830	0
150	20230921	161300	96090470	9830	9830	9830	9830	0
151	20230921	161200	96090470	9830	9830	9830	9830	0
152	20230921	161100	96090470	9830	9830	9830	9830	30
153	20230921	161000	96090470	9830	9830	9830	9830	0
154	20230921	160900	96090470	9830	9830	9830	9830	0
155	20230921	160800	96090470	9830	9830	9830	9830	0
156	20230921	160700	96090470	9830	9830	9830	9830	0
157	20230921	160600	96090470	9830	9830	9830	9830	0
158	20230921	160500	96090470	9830	9830	9830	9830	0
159	20230921	160400	96090470	9830	9830	9830	9830	0
160	20230921	160300	96090470	9830	9830	9830	9830	0
161	20230921	160200	96090470	9830	9830	9830	9830	0
162	20230921	160100	96090470	9830	9830	9830	9830	0
163	20230921	160000	96090470	9830	9830	9830	9830	0
164	20230921	155900	96090470	9830	9830	9830	9830	0
165	20230921	155800	96090470	9830	9830	9830	9830	0
166	20230921	155700	96090470	9830	9830	9830	9830	0
167	20230921	155600	96090470	9830	9830	9830	9830	0
168	20230921	155500	96090470	9830	9830	9830	9830	0
169	20230921	155400	96090470	9830	9830	9830	9830	0
170	20230921	155300	96090470	9830	9830	9830	9830	0
171	20230921	155200	96090470	9830	9830	9830	9830	0
172	20230921	155100	96090470	9830	9830	9830	9830	0
173	20230921	155000	96090470	9830	9830	9830	9830	0
174	20230921	154900	96090470	9830	9830	9830	9830	0
175	20230921	154800	96090470	9830	9830	9830	9830	0
176	20230921	154700	96090470	9830	9830	9830	9830	0
177	20230921	154600	96090470	9830	9830	9830	9830	0
178	20230921	154500	96090470	9830	9830	9830	9830	0
179	20230921	154400	96090470	9830	9830	9830	9830	0
180	20230921	154300	96090470	9830	9830	9830	9830	0
181	20230921	154200	96090470	9830	9830	9830	9830	0
182	20230921	154100	96090470	9830	9830	9830	9830	30
183	20230921	154000	96090470	9830	9830	9830	9830	0
184	20230921	153900	96090470	9830	9830	9830	9830	0
185	20230921	153800	96090470	9830	9830	9830	9830	0
186	20230921	153700	96090470	9830	9830	9830	9830	0
187	20230921	153600	96090470	9830	9830	9830	9830	0
188	20230921	153500	96090470	9830	9830	9830	9830	0
189	20230921	153400	96090470	9830	9830	9830	9830	0
190	20230921	153300	96090470	9830	9830	9830	9830	0
191	20230921	153200	96090470	9830	9830	9830	9830	0
192	20230921	153100	96090470	9830	9830	9830	9830	0
193	20230921	153000	96090470	9830	9830	9830	9830	30
194	20230921	152900	95795570	9830	9830	9830	9830	0
195	20230921	152800	95795570	9830	9830	9830	9830	0
196	20230921	152700	95795570	9830	9830	9830	9830	0
197	20230921	152600	95795570	9830	9830	9830	9830	0
198	20230921	152500	95795570	9830	9830	9830	9830	0
199	20230921	152400	95795570	9830	9830	9830	9830	0
200	20230921	152300	95795570	9830	9830	9830	9830	0
201	20230921	152200	95795570	9830	9830	9830	9830	0
202	20230921	152100	95795570	9830	9830	9830	9830	0
203	20230921	152000	95795570	9830	9830	9830	9830	0
204	20230921	151900	95795570	9830	9830	9830	9830	2
205	20230921	151800	95775910	9830	9830	9830	9830	0
206	20230921	151700	95775910	9830	9830	9830	9830	0
207	20230921	151600	95775910	9830	9830	9830	9830	0
208	20230921	151500	95775910	9830	9820	9830	9800	536
209	20230921	151400	90521730	9810	9810	9810	9810	0
210	20230921	151300	90521730	9810	9810	9810	9810	0
211	20230921	151200	90521730	9810	9810	9810	9810	0
212	20230921	151100	90521730	9810	9810	9810	9810	0
213	20230921	151000	90521730	9810	9810	9810	9810	1
214	20230921	150900	90511920	9830	9830	9830	9830	185
215	20230921	150800	88693370	9810	9810	9810	9810	100
216	20230921	150700	87712370	9810	9830	9830	9810	302
217	20230921	150600	84749710	9820	9820	9820	9820	0
218	20230921	150500	84749710	9820	9820	9820	9820	9
219	20230921	150400	84661330	9820	9820	9820	9820	0
220	20230921	150300	84661330	9820	9820	9820	9820	98
221	20230921	150200	83698970	9820	9820	9820	9820	0
222	20230921	150100	83698970	9820	9830	9830	9820	50
223	20230921	150000	83207950	9870	9870	9870	9870	100
224	20230921	145900	82220950	9830	9830	9830	9830	0
225	20230921	145800	82220950	9830	9830	9830	9830	0
226	20230921	145700	82220950	9830	9830	9830	9830	300
227	20230921	145600	79271950	9830	9830	9830	9830	0
228	20230921	145500	79271950	9830	9830	9830	9830	0
229	20230921	145400	79271950	9830	9830	9830	9830	96
230	20230921	145300	78328270	9870	9870	9870	9870	0
231	20230921	145200	78328270	9870	9870	9870	9870	0
232	20230921	145100	78328270	9870	9870	9870	9870	0
233	20230921	145000	78328270	9870	9870	9870	9870	1
234	20230921	144900	78318400	9820	9820	9820	9820	203
235	20230921	144800	76324940	9820	9830	9830	9820	1719
236	20230921	144700	59443430	9830	9830	9830	9830	0
237	20230921	144600	59443430	9830	9830	9830	9830	0
238	20230921	144500	59443430	9830	9830	9830	9830	0
239	20230921	144400	59443430	9830	9830	9830	9830	0
240	20230921	144300	59443430	9830	9830	9830	9830	0
241	20230921	144200	59443430	9830	9830	9830	9830	0
242	20230921	144100	59443430	9830	9830	9830	9830	0
243	20230921	144000	59443430	9830	9830	9830	9830	0
244	20230921	143900	59443430	9830	9830	9830	9830	0
245	20230921	143800	59443430	9830	9830	9830	9830	0
246	20230921	143700	59443430	9830	9830	9830	9830	0
247	20230921	143600	59443430	9830	9830	9830	9830	0
248	20230921	143500	59443430	9830	9830	9830	9830	0
249	20230921	143400	59443430	9830	9830	9830	9830	0
250	20230921	143300	59443430	9830	9830	9830	9830	10
251	20230921	143200	59345130	9820	9820	9820	9820	0
252	20230921	143100	59345130	9820	9820	9820	9820	0
253	20230921	143000	59345130	9820	9820	9820	9820	0
254	20230921	142900	59345130	9820	9820	9820	9820	0
255	20230921	142800	59345130	9820	9820	9820	9820	0
256	20230921	142700	59345130	9820	9820	9820	9820	0
257	20230921	142600	59345130	9820	9820	9820	9820	0
258	20230921	142500	59345130	9820	9820	9820	9820	0
259	20230921	142400	59345130	9820	9820	9820	9820	0
260	20230921	142300	59345130	9820	9820	9820	9820	0
261	20230921	142200	59345130	9820	9820	9820	9820	0
262	20230921	142100	59345130	9820	9820	9820	9820	0
263	20230921	142000	59345130	9820	9830	9830	9820	68
264	20230921	141900	58677270	9820	9820	9820	9820	0
265	20230921	141800	58677270	9820	9820	9820	9820	0
266	20230921	141700	58677270	9820	9820	9820	9820	0
267	20230921	141600	58677270	9820	9820	9820	9820	0
268	20230921	141500	58677270	9820	9820	9820	9820	0
269	20230921	141400	58677270	9820	9820	9820	9820	0
270	20230921	141300	58677270	9820	9820	9820	9820	0
271	20230921	141200	58677270	9820	9820	9820	9820	0
272	20230921	141100	58677270	9820	9820	9820	9820	0
273	20230921	141000	58677270	9820	9820	9820	9820	2
274	20230921	140900	58657630	9820	9820	9820	9820	0
275	20230921	140800	58657630	9820	9820	9820	9820	0
276	20230921	140700	58657630	9820	9820	9820	9820	0
277	20230921	140600	58657630	9820	9830	9830	9820	41
278	20230921	140500	58254920	9880	9880	9880	9880	0
279	20230921	140400	58254920	9880	9880	9880	9880	1
280	20230921	140300	58245040	9830	9840	9840	9830	11
281	20230921	140200	58136900	9840	9840	9840	9840	5
282	20230921	140100	58087700	9840	9830	9840	9830	177
283	20230921	140000	56347020	9820	9820	9820	9820	130
284	20230921	135900	55070420	9820	9820	9820	9820	95
285	20230921	135800	54137520	9830	9830	9830	9830	0
286	20230921	135700	54137520	9830	9830	9830	9830	0
287	20230921	135600	54137520	9830	9830	9830	9830	0
288	20230921	135500	54137520	9830	9830	9830	9830	10
289	20230921	135400	54039220	9830	9830	9830	9830	300
290	20230921	135300	51090220	9840	9840	9840	9830	115
291	20230921	135200	49958630	9840	9840	9840	9840	45
292	20230921	135100	49515830	9870	9870	9870	9870	1
293	20230921	135000	49505960	9840	9840	9840	9840	131
294	20230921	134900	48216920	9870	9870	9870	9870	1
295	20230921	134800	48207050	9850	9850	9850	9850	0
296	20230921	134700	48207050	9850	9850	9850	9850	277
297	20230921	134600	45478600	9870	9870	9870	9870	60
298	20230921	134500	44886400	9870	9870	9870	9850	203
299	20230921	134400	42885080	9870	9870	9870	9870	5
300	20230921	134300	42835730	9860	9860	9860	9860	294
301	20230921	134200	39936890	9870	9870	9870	9870	0
302	20230921	134100	39936890	9870	9870	9870	9870	19
303	20230921	134000	39749360	9870	9870	9870	9870	0
304	20230921	133900	39749360	9870	9870	9870	9870	0
305	20230921	133800	39749360	9870	9870	9870	9870	0
306	20230921	133700	39749360	9870	9870	9870	9870	0
307	20230921	133600	39749360	9870	9870	9870	9870	0
308	20230921	133500	39749360	9870	9870	9870	9870	0
309	20230921	133400	39749360	9870	9870	9870	9870	0
310	20230921	133300	39749360	9870	9870	9870	9870	21
311	20230921	133200	39542090	9870	9870	9870	9870	0
312	20230921	133100	39542090	9870	9870	9870	9870	0
313	20230921	133000	39542090	9870	9870	9870	9870	0
314	20230921	132900	39542090	9870	9870	9870	9870	0
315	20230921	132800	39542090	9870	9870	9870	9870	0
316	20230921	132700	39542090	9870	9870	9870	9870	0
317	20230921	132600	39542090	9870	9870	9870	9870	1
318	20230921	132500	39532220	9870	9870	9870	9870	1
319	20230921	132400	39522350	9870	9890	9890	9870	51
320	20230921	132300	39018950	9890	9890	9890	9890	0
321	20230921	132200	39018950	9890	9890	9890	9890	0
322	20230921	132100	39018950	9890	9890	9890	9890	0
323	20230921	132000	39018950	9890	9890	9890	9890	0
324	20230921	131900	39018950	9890	9890	9890	9890	0
325	20230921	131800	39018950	9890	9870	9890	9870	17
326	20230921	131700	38851140	9870	9870	9870	9870	0
327	20230921	131600	38851140	9870	9870	9870	9870	100
328	20230921	131500	37864140	9870	9870	9870	9870	0
329	20230921	131400	37864140	9870	9870	9870	9870	0
330	20230921	131300	37864140	9870	9870	9870	9870	3
331	20230921	131200	37834530	9870	9870	9870	9870	80
332	20230921	131100	37044930	9890	9890	9890	9890	0
333	20230921	131000	37044930	9890	9890	9890	9890	3
334	20230921	130900	37015260	9890	9890	9890	9890	0
335	20230921	130800	37015260	9890	9890	9890	9890	1
336	20230921	130700	37005370	9870	9870	9870	9870	0
337	20230921	130600	37005370	9870	9870	9870	9870	0
338	20230921	130500	37005370	9870	9870	9870	9870	0
339	20230921	130400	37005370	9870	9870	9870	9870	0
340	20230921	130300	37005370	9870	9870	9870	9870	7
341	20230921	130200	36936280	9880	9880	9880	9880	0
342	20230921	130100	36936280	9880	9880	9880	9880	0
343	20230921	130000	36936280	9880	9880	9880	9880	0
344	20230921	125900	36936280	9880	9880	9880	9880	16
345	20230921	125800	36778200	9890	9890	9890	9890	0
346	20230921	125700	36778200	9890	9890	9890	9890	200
347	20230921	125600	34800200	9890	9890	9890	9890	0
348	20230921	125500	34800200	9890	9890	9890	9890	0
349	20230921	125400	34800200	9890	9880	9890	9880	2
350	20230921	125300	34780430	9870	9870	9870	9870	0
351	20230921	125200	34780430	9870	9870	9870	9870	0
352	20230921	125100	34780430	9870	9870	9870	9870	0
353	20230921	125000	34780430	9870	9870	9870	9870	0
354	20230921	124900	34780430	9870	9870	9870	9870	0
355	20230921	124800	34780430	9870	9870	9870	9870	1
356	20230921	124700	34770560	9900	9900	9900	9900	0
357	20230921	124600	34770560	9900	9900	9900	9900	0
358	20230921	124500	34770560	9900	9900	9900	9900	0
359	20230921	124400	34770560	9900	9900	9900	9900	0
360	20230921	124300	34770560	9900	9900	9900	9900	0
361	20230921	124200	34770560	9900	9900	9900	9900	0
362	20230921	124100	34770560	9900	9900	9900	9900	0
363	20230921	124000	34770560	9900	9900	9900	9900	1
364	20230921	123900	34760660	9900	9900	9900	9900	0
365	20230921	123800	34760660	9900	9900	9900	9900	0
366	20230921	123700	34760660	9900	9900	9900	9900	0
367	20230921	123600	34760660	9900	9900	9900	9900	0
368	20230921	123500	34760660	9900	9900	9900	9900	0
369	20230921	123400	34760660	9900	9900	9900	9900	0
370	20230921	123300	34760660	9900	9900	9900	9900	101
371	20230921	123200	33760760	9870	9870	9870	9870	0
372	20230921	123100	33760760	9870	9870	9870	9870	0
373	20230921	123000	33760760	9870	9870	9870	9870	0
374	20230921	122900	33760760	9870	9870	9870	9870	0
375	20230921	122800	33760760	9870	9870	9870	9870	0
376	20230921	122700	33760760	9870	9890	9890	9870	450
377	20230921	122600	29316320	9880	9880	9880	9880	0
378	20230921	122500	29316320	9880	9880	9880	9880	0
379	20230921	122400	29316320	9880	9880	9880	9880	0
380	20230921	122300	29316320	9880	9880	9880	9880	0
381	20230921	122200	29316320	9880	9880	9880	9880	7
382	20230921	122100	29247160	9880	9880	9880	9880	0
383	20230921	122000	29247160	9880	9890	9890	9880	421
384	20230921	121900	25084910	9900	9900	9900	9900	1
385	20230921	121800	25075010	9900	9900	9900	9900	0
386	20230921	121700	25075010	9900	9900	9900	9900	1
387	20230921	121600	25065110	9890	9900	9900	9890	51
388	20230921	121500	24560710	9900	9900	9900	9900	1
389	20230921	121400	24550810	9890	9890	9890	9890	0
390	20230921	121300	24550810	9890	9890	9890	9890	0
391	20230921	121200	24550810	9890	9890	9890	9890	6
392	20230921	121100	24491470	9900	9900	9900	9900	0
393	20230921	121000	24491470	9900	9900	9900	9900	0
394	20230921	120900	24491470	9900	9900	9900	9900	0
395	20230921	120800	24491470	9900	9900	9900	9900	0
396	20230921	120700	24491470	9900	9900	9900	9900	0
397	20230921	120600	24491470	9900	9900	9900	9900	0
398	20230921	120500	24491470	9900	9900	9900	9900	1
399	20230921	120400	24481570	9900	9900	9900	9900	0
400	20230921	120300	24481570	9900	9900	9900	9900	0
401	20230921	120200	24481570	9900	9900	9900	9900	0
402	20230921	120100	24481570	9900	9900	9900	9900	0
403	20230921	120000	24481570	9900	9900	9900	9900	0
404	20230921	115900	24481570	9900	9900	9900	9900	0
405	20230921	115800	24481570	9900	9900	9900	9900	0
406	20230921	115700	24481570	9900	9900	9900	9900	0
407	20230921	115600	24481570	9900	9900	9900	9900	0
408	20230921	115500	24481570	9900	9900	9900	9900	0
409	20230921	115400	24481570	9900	9900	9900	9900	0
410	20230921	115300	24481570	9900	9900	9900	9900	170
411	20230921	115200	22798570	9920	9920	9920	9920	0
412	20230921	115100	22798570	9920	9920	9920	9920	0
413	20230921	115000	22798570	9920	9920	9920	9920	0
414	20230921	114900	22798570	9920	9920	9920	9920	0
415	20230921	114800	22798570	9920	9920	9920	9920	0
416	20230921	114700	22798570	9920	9920	9920	9920	0
417	20230921	114600	22798570	9920	9920	9920	9920	1
418	20230921	114500	22788650	9910	9910	9910	9910	0
419	20230921	114400	22788650	9910	9910	9910	9910	0
420	20230921	114300	22788650	9910	9910	9910	9910	0
421	20230921	114200	22788650	9910	9910	9910	9910	0
422	20230921	114100	22788650	9910	9910	9910	9910	1
423	20230921	114000	22778740	9920	9920	9920	9920	0
424	20230921	113900	22778740	9920	9920	9920	9920	0
425	20230921	113800	22778740	9920	9920	9920	9920	0
426	20230921	113700	22778740	9920	9920	9920	9920	0
427	20230921	113600	22778740	9920	9920	9920	9920	1
428	20230921	113500	22768820	9910	9910	9910	9910	150
429	20230921	113400	21282320	9920	9920	9920	9920	0
430	20230921	113300	21282320	9920	9920	9920	9920	0
431	20230921	113200	21282320	9920	9920	9920	9920	0
432	20230921	113100	21282320	9920	9920	9920	9920	0
433	20230921	113000	21282320	9920	9920	9920	9920	0
434	20230921	112900	21282320	9920	9920	9920	9920	0
435	20230921	112800	21282320	9920	9920	9920	9920	0
436	20230921	112700	21282320	9920	9920	9920	9920	9
437	20230921	112600	21193040	9920	9920	9920	9920	0
438	20230921	112500	21193040	9920	9920	9920	9920	0
439	20230921	112400	21193040	9920	9920	9920	9920	0
440	20230921	112300	21193040	9920	9920	9920	9920	0
441	20230921	112200	21193040	9920	9920	9920	9920	0
442	20230921	112100	21193040	9920	9930	9930	9920	76
443	20230921	112000	20438720	9920	9920	9920	9920	0
444	20230921	111900	20438720	9920	9920	9920	9920	0
445	20230921	111800	20438720	9920	9920	9920	9920	0
446	20230921	111700	20438720	9920	9920	9920	9920	0
447	20230921	111600	20438720	9920	9920	9920	9920	0
448	20230921	111500	20438720	9920	9920	9920	9920	0
449	20230921	111400	20438720	9920	9930	9930	9920	100
450	20230921	111300	19446620	9930	9930	9930	9930	0
451	20230921	111200	19446620	9930	9930	9930	9930	0
452	20230921	111100	19446620	9930	9930	9930	9930	0
453	20230921	111000	19446620	9930	9930	9930	9930	0
454	20230921	110900	19446620	9930	9930	9930	9930	50
455	20230921	110800	18950120	9930	9930	9930	9930	0
456	20230921	110700	18950120	9930	9930	9930	9930	0
457	20230921	110600	18950120	9930	9930	9930	9930	0
458	20230921	110500	18950120	9930	9930	9930	9930	0
459	20230921	110400	18950120	9930	9930	9930	9930	0
460	20230921	110300	18950120	9930	9930	9930	9930	0
461	20230921	110200	18950120	9930	9930	9930	9930	0
462	20230921	110100	18950120	9930	9930	9930	9930	0
463	20230921	110000	18950120	9930	9930	9930	9920	122
464	20230921	105900	17739260	9920	9920	9920	9920	0
465	20230921	105800	17739260	9920	9920	9920	9920	0
466	20230921	105700	17739260	9920	9920	9920	9920	35
467	20230921	105600	17392060	9920	9920	9920	9920	0
468	20230921	105500	17392060	9920	9920	9920	9920	1
469	20230921	105400	17382140	9930	9930	9930	9930	0
470	20230921	105300	17382140	9930	9930	9930	9930	0
471	20230921	105200	17382140	9930	9930	9930	9930	1
472	20230921	105100	17372210	9930	9930	9930	9930	0
473	20230921	105000	17372210	9930	9930	9930	9930	0
474	20230921	104900	17372210	9930	9930	9930	9930	0
475	20230921	104800	17372210	9930	9930	9930	9930	116
476	20230921	104700	16220330	9930	9930	9930	9930	0
477	20230921	104600	16220330	9930	9930	9930	9930	0
478	20230921	104500	16220330	9930	9930	9930	9930	0
479	20230921	104400	16220330	9930	9930	9930	9930	0
480	20230921	104300	16220330	9930	9930	9930	9930	0
481	20230921	104200	16220330	9930	9930	9930	9930	0
482	20230921	104100	16220330	9930	9930	9930	9930	0
483	20230921	104000	16220330	9930	9930	9930	9930	0
484	20230921	103900	16220330	9930	9930	9930	9930	0
485	20230921	103800	16220330	9930	9930	9930	9930	0
486	20230921	103700	16220330	9930	9930	9930	9930	0
487	20230921	103600	16220330	9930	9930	9930	9930	0
488	20230921	103500	16220330	9930	9930	9930	9930	0
489	20230921	103400	16220330	9930	9930	9930	9930	0
490	20230921	103300	16220330	9930	9930	9930	9930	0
491	20230921	103200	16220330	9930	9930	9930	9930	0
492	20230921	103100	16220330	9930	9930	9930	9930	0
493	20230921	103000	16220330	9930	9940	9940	9930	172
494	20230921	102900	14510690	9950	9950	9950	9950	0
495	20230921	102800	14510690	9950	9950	9950	9950	0
496	20230921	102700	14510690	9950	9950	9950	9950	0
497	20230921	102600	14510690	9950	9950	9950	9950	0
498	20230921	102500	14510690	9950	9950	9950	9950	0
499	20230921	102400	14510690	9950	9950	9950	9950	0
500	20230921	102300	14510690	9950	9950	9950	9950	0
501	20230921	102200	14510690	9950	9950	9950	9950	0
502	20230921	102100	14510690	9950	9950	9950	9950	0
503	20230921	102000	14510690	9950	9950	9950	9950	0
504	20230921	101900	14510690	9950	9950	9950	9950	0
505	20230921	101800	14510690	9950	9950	9950	9950	0
506	20230921	101700	14510690	9950	9950	9950	9950	0
507	20230921	101600	14510690	9950	9970	9970	9950	6
508	20230921	101500	14450970	9950	9950	9950	9950	0
509	20230921	101400	14450970	9950	9950	9950	9950	1
510	20230921	101300	14441020	9950	9950	9950	9950	0
511	20230921	101200	14441020	9950	9950	9950	9950	0
512	20230921	101100	14441020	9950	9950	9950	9950	0
513	20230921	101000	14441020	9950	9950	9950	9950	3
514	20230921	100900	14411170	9950	9950	9950	9950	0
515	20230921	100800	14411170	9950	9950	9950	9950	0
516	20230921	100700	14411170	9950	9950	9950	9950	0
517	20230921	100600	14411170	9950	9950	9950	9950	0
518	20230921	100500	14411170	9950	9950	9950	9950	0
519	20230921	100400	14411170	9950	9950	9950	9950	0
520	20230921	100300	14411170	9950	9950	9950	9950	0
521	20230921	100200	14411170	9950	9950	9950	9950	0
522	20230921	100100	14411170	9950	9950	9950	9950	80
523	20230921	100000	13615170	9950	9950	9950	9950	179
524	20230921	095900	11834120	9950	9950	9950	9950	0
525	20230921	095800	11834120	9950	9950	9950	9950	0
526	20230921	095700	11834120	9950	9950	9950	9950	0
527	20230921	095600	11834120	9950	9950	9950	9950	0
528	20230921	095500	11834120	9950	9950	9950	9950	0
529	20230921	095400	11834120	9950	9950	9950	9950	0
530	20230921	095300	11834120	9950	9950	9950	9950	0
531	20230921	095200	11834120	9950	9950	9950	9950	0
532	20230921	095100	11834120	9950	9950	9950	9950	1
533	20230921	095000	11824170	9910	9910	9910	9910	0
534	20230921	094900	11824170	9910	9910	9910	9910	0
535	20230921	094800	11824170	9910	9910	9910	9910	0
536	20230921	094700	11824170	9910	9910	9910	9910	0
537	20230921	094600	11824170	9910	9910	9910	9910	0
538	20230921	094500	11824170	9910	9910	9910	9910	0
539	20230921	094400	11824170	9910	9910	9910	9910	0
540	20230921	094300	11824170	9910	9910	9910	9910	3
541	20230921	094200	11794440	9910	9910	9910	9910	0
542	20230921	094100	11794440	9910	9910	9910	9910	0
543	20230921	094000	11794440	9910	9910	9910	9910	200
544	20230921	093900	9812440	9910	9940	9940	9910	232
545	20230921	093800	7509470	9930	9930	9930	9930	0
546	20230921	093700	7509470	9930	9930	9930	9930	0
547	20230921	093600	7509470	9930	9950	9950	9930	359
548	20230921	093500	3937580	9950	9950	9950	9950	0
549	20230921	093400	3937580	9950	9950	9950	9950	0
550	20230921	093300	3937580	9950	9950	9950	9950	0
551	20230921	093200	3937580	9950	9950	9950	9950	0
552	20230921	093100	3937580	9950	9950	9950	9950	2
553	20230921	093000	3917680	9960	9960	9960	9960	6
554	20230921	092900	3857920	9990	9990	9990	9990	0
555	20230921	092800	3857920	9990	9990	9990	9990	0
556	20230921	092700	3857920	9990	9990	9990	9990	0
557	20230921	092600	3857920	9990	9990	9990	9990	6
558	20230921	092500	3797980	10020	9930	10020	9930	200
559	20230921	092400	1807270	9930	9930	9930	9930	0
560	20230921	092300	1807270	9930	9930	9930	9930	105
561	20230921	092200	764620	9930	9930	9930	9930	2
562	20230921	092100	744760	9930	9930	9930	9930	2
563	20230921	092000	724900	9930	9930	9930	9930	10
564	20230921	091900	625600	9930	9930	9930	9930	0
565	20230921	091800	625600	9930	9930	9930	9930	0
566	20230921	091700	625600	9930	9930	9930	9930	0
567	20230921	091600	625600	9930	9930	9930	9930	0
568	20230921	091500	625600	9930	9930	9930	9930	0
569	20230921	091400	625600	9930	9930	9930	9930	0
570	20230921	091300	625600	9930	9930	9930	9930	0
571	20230921	091200	625600	9930	9930	9930	9930	0
572	20230921	091100	625600	9930	9930	9930	9930	0
573	20230921	091000	625600	9930	9930	9930	9930	2
574	20230921	090900	605740	9910	9910	9910	9910	10
575	20230921	090800	506640	9930	9930	9930	9930	0
576	20230921	090700	506640	9930	9930	9930	9930	0
577	20230921	090600	506640	9930	9930	9930	9930	0
578	20230921	090500	506640	9930	9930	9930	9930	0
579	20230921	090400	506640	9930	9930	9930	9930	0
580	20230921	090300	506640	9930	9930	9930	9930	0
581	20230921	090200	506640	9930	9930	9930	9930	0
582	20230921	090100	506640	9930	9930	9930	9930	0
583	20230921	090000	506640	9930	9940	9940	9930	51