KissMeData/002230/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183500	19417070	4125	4125	4125	4125	10
3	20230915	183400	19417070	4125	4125	4125	4125	0
4	20230915	183300	19417070	4125	4125	4125	4125	0
5	20230915	183200	19417070	4125	4125	4125	4125	0
6	20230915	183100	19417070	4125	4125	4125	4125	0
7	20230915	183000	19417070	4125	4125	4125	4125	0
8	20230915	182900	19417070	4125	4125	4125	4125	0
9	20230915	182800	19417070	4125	4125	4125	4125	0
10	20230915	182700	19417070	4125	4125	4125	4125	0
11	20230915	182600	19417070	4125	4125	4125	4125	0
12	20230915	182500	19417070	4125	4125	4125	4125	0
13	20230915	182400	19417070	4125	4125	4125	4125	0
14	20230915	182300	19417070	4125	4125	4125	4125	0
15	20230915	182200	19417070	4125	4125	4125	4125	0
16	20230915	182100	19417070	4125	4125	4125	4125	0
17	20230915	182000	19417070	4125	4125	4125	4125	0
18	20230915	181900	19417070	4125	4125	4125	4125	0
19	20230915	181800	19417070	4125	4125	4125	4125	0
20	20230915	181700	19417070	4125	4125	4125	4125	0
21	20230915	181600	19417070	4125	4125	4125	4125	0
22	20230915	181500	19417070	4125	4125	4125	4125	0
23	20230915	181400	19417070	4125	4125	4125	4125	0
24	20230915	181300	19417070	4125	4125	4125	4125	0
25	20230915	181200	19417070	4125	4125	4125	4125	0
26	20230915	181100	19417070	4125	4125	4125	4125	0
27	20230915	181000	19417070	4125	4125	4125	4125	0
28	20230915	180900	19417070	4125	4125	4125	4125	0
29	20230915	180800	19417070	4125	4125	4125	4125	0
30	20230915	180700	19417070	4125	4125	4125	4125	0
31	20230915	180600	19417070	4125	4125	4125	4125	0
32	20230915	180500	19417070	4125	4125	4125	4125	10
33	20230915	180400	19417070	4125	4125	4125	4125	0
34	20230915	180300	19417070	4125	4125	4125	4125	0
35	20230915	180200	19417070	4125	4125	4125	4125	0
36	20230915	180100	19417070	4125	4125	4125	4125	0
37	20230915	180000	19417070	4125	4125	4125	4125	0
38	20230915	175900	19417070	4125	4125	4125	4125	0
39	20230915	175800	19417070	4125	4125	4125	4125	0
40	20230915	175700	19417070	4125	4125	4125	4125	0
41	20230915	175600	19417070	4125	4125	4125	4125	0
42	20230915	175500	19417070	4125	4125	4125	4125	0
43	20230915	175400	19417070	4125	4125	4125	4125	0
44	20230915	175300	19417070	4125	4125	4125	4125	0
45	20230915	175200	19417070	4125	4125	4125	4125	0
46	20230915	175100	19417070	4125	4125	4125	4125	0
47	20230915	175000	19417070	4125	4125	4125	4125	0
48	20230915	174900	19417070	4125	4125	4125	4125	0
49	20230915	174800	19417070	4125	4125	4125	4125	0
50	20230915	174700	19417070	4125	4125	4125	4125	0
51	20230915	174600	19417070	4125	4125	4125	4125	0
52	20230915	174500	19417070	4125	4125	4125	4125	0
53	20230915	174400	19417070	4125	4125	4125	4125	0
54	20230915	174300	19417070	4125	4125	4125	4125	0
55	20230915	174200	19417070	4125	4125	4125	4125	0
56	20230915	174100	19417070	4125	4125	4125	4125	0
57	20230915	174000	19417070	4125	4125	4125	4125	0
58	20230915	173900	19417070	4125	4125	4125	4125	0
59	20230915	173800	19417070	4125	4125	4125	4125	0
60	20230915	173700	19417070	4125	4125	4125	4125	0
61	20230915	173600	19417070	4125	4125	4125	4125	0
62	20230915	173500	19417070	4125	4125	4125	4125	10
63	20230915	173400	19417070	4125	4125	4125	4125	0
64	20230915	173300	19417070	4125	4125	4125	4125	0
65	20230915	173200	19417070	4125	4125	4125	4125	0
66	20230915	173100	19417070	4125	4125	4125	4125	0
67	20230915	173000	19417070	4125	4125	4125	4125	0
68	20230915	172900	19417070	4125	4125	4125	4125	0
69	20230915	172800	19417070	4125	4125	4125	4125	0
70	20230915	172700	19417070	4125	4125	4125	4125	0
71	20230915	172600	19417070	4125	4125	4125	4125	0
72	20230915	172500	19417070	4125	4125	4125	4125	0
73	20230915	172400	19417070	4125	4125	4125	4125	0
74	20230915	172300	19417070	4125	4125	4125	4125	0
75	20230915	172200	19417070	4125	4125	4125	4125	0
76	20230915	172100	19417070	4125	4125	4125	4125	0
77	20230915	172000	19417070	4125	4125	4125	4125	0
78	20230915	171900	19417070	4125	4125	4125	4125	0
79	20230915	171800	19417070	4125	4125	4125	4125	0
80	20230915	171700	19417070	4125	4125	4125	4125	0
81	20230915	171600	19417070	4125	4125	4125	4125	0
82	20230915	171500	19417070	4125	4125	4125	4125	0
83	20230915	171400	19417070	4125	4125	4125	4125	0
84	20230915	171300	19417070	4125	4125	4125	4125	0
85	20230915	171200	19417070	4125	4125	4125	4125	0
86	20230915	171100	19417070	4125	4125	4125	4125	0
87	20230915	171000	19417070	4125	4125	4125	4125	0
88	20230915	170900	19417070	4125	4125	4125	4125	0
89	20230915	170800	19417070	4125	4125	4125	4125	0
90	20230915	170700	19417070	4125	4125	4125	4125	0
91	20230915	170600	19417070	4125	4125	4125	4125	0
92	20230915	170500	19417070	4125	4125	4125	4125	10
93	20230915	170400	19417070	4125	4125	4125	4125	0
94	20230915	170300	19417070	4125	4125	4125	4125	0
95	20230915	170200	19417070	4125	4125	4125	4125	0
96	20230915	170100	19417070	4125	4125	4125	4125	0
97	20230915	170000	19417070	4125	4125	4125	4125	0
98	20230915	165900	19417070	4125	4125	4125	4125	0
99	20230915	165800	19417070	4125	4125	4125	4125	0
100	20230915	165700	19417070	4125	4125	4125	4125	0
101	20230915	165600	19417070	4125	4125	4125	4125	0
102	20230915	165500	19417070	4125	4125	4125	4125	0
103	20230915	165400	19417070	4125	4125	4125	4125	0
104	20230915	165300	19417070	4125	4125	4125	4125	0
105	20230915	165200	19417070	4125	4125	4125	4125	0
106	20230915	165100	19417070	4125	4125	4125	4125	0
107	20230915	165000	19417070	4125	4125	4125	4125	0
108	20230915	164900	19417070	4125	4125	4125	4125	0
109	20230915	164800	19417070	4125	4125	4125	4125	0
110	20230915	164700	19417070	4125	4125	4125	4125	0
111	20230915	164600	19417070	4125	4125	4125	4125	0
112	20230915	164500	19417070	4125	4125	4125	4125	0
113	20230915	164400	19417070	4125	4125	4125	4125	0
114	20230915	164300	19417070	4125	4125	4125	4125	0
115	20230915	164200	19417070	4125	4125	4125	4125	0
116	20230915	164100	19417070	4125	4125	4125	4125	0
117	20230915	164000	19417070	4125	4125	4125	4125	0
118	20230915	163900	19417070	4125	4125	4125	4125	0
119	20230915	163800	19417070	4125	4125	4125	4125	0
120	20230915	163700	19417070	4125	4125	4125	4125	0
121	20230915	163600	19417070	4125	4125	4125	4125	0
122	20230915	163500	19417070	4125	4125	4125	4125	10
123	20230915	163400	19417070	4125	4125	4125	4125	0
124	20230915	163300	19417070	4125	4125	4125	4125	0
125	20230915	163200	19417070	4125	4125	4125	4125	0
126	20230915	163100	19417070	4125	4125	4125	4125	0
127	20230915	163000	19417070	4125	4125	4125	4125	0
128	20230915	162900	19417070	4125	4125	4125	4125	0
129	20230915	162800	19417070	4125	4125	4125	4125	0
130	20230915	162700	19417070	4125	4125	4125	4125	0
131	20230915	162600	19417070	4125	4125	4125	4125	0
132	20230915	162500	19417070	4125	4125	4125	4125	0
133	20230915	162400	19417070	4125	4125	4125	4125	0
134	20230915	162300	19417070	4125	4125	4125	4125	0
135	20230915	162200	19417070	4125	4125	4125	4125	0
136	20230915	162100	19417070	4125	4125	4125	4125	0
137	20230915	162000	19417070	4125	4125	4125	4125	0
138	20230915	161900	19417070	4125	4125	4125	4125	0
139	20230915	161800	19417070	4125	4125	4125	4125	0
140	20230915	161700	19417070	4125	4125	4125	4125	0
141	20230915	161600	19417070	4125	4125	4125	4125	0
142	20230915	161500	19417070	4125	4125	4125	4125	0
143	20230915	161400	19417070	4125	4125	4125	4125	0
144	20230915	161300	19417070	4125	4125	4125	4125	0
145	20230915	161200	19417070	4125	4125	4125	4125	0
146	20230915	161100	19417070	4125	4125	4125	4125	0
147	20230915	161000	19417070	4125	4125	4125	4125	0
148	20230915	160900	19417070	4125	4125	4125	4125	0
149	20230915	160800	19417070	4125	4125	4125	4125	0
150	20230915	160700	19417070	4125	4125	4125	4125	0
151	20230915	160600	19417070	4125	4125	4125	4125	0
152	20230915	160500	19417070	4125	4125	4125	4125	10
153	20230915	160400	19417070	4125	4125	4125	4125	0
154	20230915	160300	19417070	4125	4125	4125	4125	0
155	20230915	160200	19417070	4125	4125	4125	4125	0
156	20230915	160100	19417070	4125	4125	4125	4125	0
157	20230915	160000	19417070	4125	4125	4125	4125	0
158	20230915	155900	19417070	4125	4125	4125	4125	0
159	20230915	155800	19417070	4125	4125	4125	4125	0
160	20230915	155700	19417070	4125	4125	4125	4125	0
161	20230915	155600	19417070	4125	4125	4125	4125	0
162	20230915	155500	19417070	4125	4125	4125	4125	0
163	20230915	155400	19417070	4125	4125	4125	4125	0
164	20230915	155300	19417070	4125	4125	4125	4125	0
165	20230915	155200	19417070	4125	4125	4125	4125	0
166	20230915	155100	19417070	4125	4125	4125	4125	0
167	20230915	155000	19417070	4125	4125	4125	4125	0
168	20230915	154900	19417070	4125	4125	4125	4125	0
169	20230915	154800	19417070	4125	4125	4125	4125	0
170	20230915	154700	19417070	4125	4125	4125	4125	0
171	20230915	154600	19417070	4125	4125	4125	4125	0
172	20230915	154500	19417070	4125	4125	4125	4125	0
173	20230915	154400	19417070	4125	4125	4125	4125	0
174	20230915	154300	19417070	4125	4125	4125	4125	0
175	20230915	154200	19417070	4125	4125	4125	4125	0
176	20230915	154100	19417070	4125	4125	4125	4125	0
177	20230915	154000	19417070	4125	4125	4125	4125	0
178	20230915	153900	19417070	4125	4125	4125	4125	0
179	20230915	153800	19417070	4125	4125	4125	4125	0
180	20230915	153700	19417070	4125	4125	4125	4125	0
181	20230915	153600	19417070	4125	4125	4125	4125	0
182	20230915	153500	19417070	4125	4125	4125	4125	10
183	20230915	153400	19417070	4125	4125	4125	4125	0
184	20230915	153300	19417070	4125	4125	4125	4125	0
185	20230915	153200	19417070	4125	4125	4125	4125	0
186	20230915	153100	19417070	4125	4125	4125	4125	0
187	20230915	153000	19417070	4125	4125	4125	4125	10
188	20230915	152900	19375820	4125	4125	4125	4125	0
189	20230915	152800	19375820	4125	4125	4125	4125	0
190	20230915	152700	19375820	4125	4125	4125	4125	0
191	20230915	152600	19375820	4125	4125	4125	4125	0
192	20230915	152500	19375820	4125	4125	4125	4125	0
193	20230915	152400	19375820	4125	4125	4125	4125	0
194	20230915	152300	19375820	4125	4125	4125	4125	0
195	20230915	152200	19375820	4125	4125	4125	4125	0
196	20230915	152100	19375820	4125	4125	4125	4125	0
197	20230915	152000	19375820	4125	4125	4125	4125	0
198	20230915	151900	19375820	4125	4125	4125	4125	1
199	20230915	151800	19371695	4125	4125	4125	4125	0
200	20230915	151700	19371695	4125	4125	4125	4125	0
201	20230915	151600	19371695	4125	4125	4125	4125	0
202	20230915	151500	19371695	4125	4125	4125	4125	0
203	20230915	151400	19371695	4125	4125	4125	4125	0
204	20230915	151300	19371695	4125	4125	4125	4125	0
205	20230915	151200	19371695	4125	4125	4125	4125	0
206	20230915	151100	19371695	4125	4125	4125	4125	0
207	20230915	151000	19371695	4125	4125	4125	4125	5
208	20230915	150900	19351070	4125	4125	4125	4125	0
209	20230915	150800	19351070	4125	4125	4125	4125	0
210	20230915	150700	19351070	4125	4125	4125	4125	0
211	20230915	150600	19351070	4125	4125	4125	4125	0
212	20230915	150500	19351070	4125	4125	4125	4125	30
213	20230915	150400	19227320	4125	4125	4125	4125	20
214	20230915	150300	19144820	4125	4125	4125	4125	0
215	20230915	150200	19144820	4125	4125	4125	4125	0
216	20230915	150100	19144820	4125	4125	4125	4125	0
217	20230915	150000	19144820	4125	4125	4125	4125	0
218	20230915	145900	19144820	4125	4125	4125	4125	0
219	20230915	145800	19144820	4125	4125	4125	4125	0
220	20230915	145700	19144820	4125	4125	4125	4125	0
221	20230915	145600	19144820	4125	4125	4125	4125	0
222	20230915	145500	19144820	4125	4125	4125	4125	0
223	20230915	145400	19144820	4125	4125	4125	4125	0
224	20230915	145300	19144820	4125	4125	4125	4125	60
225	20230915	145200	18897320	4125	4125	4125	4125	20
226	20230915	145100	18814820	4125	4125	4125	4125	0
227	20230915	145000	18814820	4125	4125	4125	4125	0
228	20230915	144900	18814820	4125	4125	4125	4125	0
229	20230915	144800	18814820	4125	4125	4125	4125	0
230	20230915	144700	18814820	4125	4125	4125	4125	0
231	20230915	144600	18814820	4125	4125	4125	4125	0
232	20230915	144500	18814820	4125	4125	4125	4125	0
233	20230915	144400	18814820	4125	4125	4125	4125	0
234	20230915	144300	18814820	4125	4125	4125	4125	0
235	20230915	144200	18814820	4125	4125	4125	4125	0
236	20230915	144100	18814820	4125	4125	4125	4125	0
237	20230915	144000	18814820	4125	4125	4125	4125	0
238	20230915	143900	18814820	4125	4125	4125	4125	0
239	20230915	143800	18814820	4125	4125	4125	4125	0
240	20230915	143700	18814820	4125	4125	4125	4125	0
241	20230915	143600	18814820	4125	4125	4125	4125	210
242	20230915	143500	17948570	4125	4125	4125	4125	563
243	20230915	143400	15626195	4125	4125	4125	4125	0
244	20230915	143300	15626195	4125	4125	4125	4125	0
245	20230915	143200	15626195	4125	4125	4125	4125	0
246	20230915	143100	15626195	4125	4125	4125	4125	0
247	20230915	143000	15626195	4125	4125	4125	4125	0
248	20230915	142900	15626195	4125	4125	4125	4125	0
249	20230915	142800	15626195	4125	4125	4125	4125	0
250	20230915	142700	15626195	4125	4125	4125	4125	0
251	20230915	142600	15626195	4125	4125	4125	4125	0
252	20230915	142500	15626195	4125	4125	4125	4125	0
253	20230915	142400	15626195	4125	4125	4125	4125	0
254	20230915	142300	15626195	4125	4125	4125	4125	0
255	20230915	142200	15626195	4125	4125	4125	4125	0
256	20230915	142100	15626195	4125	4125	4125	4125	0
257	20230915	142000	15626195	4125	4125	4125	4125	0
258	20230915	141900	15626195	4125	4125	4125	4125	0
259	20230915	141800	15626195	4125	4125	4125	4125	0
260	20230915	141700	15626195	4125	4125	4125	4125	2
261	20230915	141600	15617945	4125	4125	4125	4125	0
262	20230915	141500	15617945	4125	4125	4125	4125	0
263	20230915	141400	15617945	4125	4125	4125	4125	50
264	20230915	141300	15411695	4125	4125	4125	4125	0
265	20230915	141200	15411695	4125	4125	4125	4125	0
266	20230915	141100	15411695	4125	4125	4125	4125	0
267	20230915	141000	15411695	4125	4125	4125	4125	0
268	20230915	140900	15411695	4125	4125	4125	4125	0
269	20230915	140800	15411695	4125	4125	4125	4125	0
270	20230915	140700	15411695	4125	4125	4125	4125	0
271	20230915	140600	15411695	4125	4125	4125	4125	0
272	20230915	140500	15411695	4125	4125	4125	4125	1
273	20230915	140400	15407570	4120	4120	4120	4120	0
274	20230915	140300	15407570	4120	4120	4120	4120	0
275	20230915	140200	15407570	4120	4120	4120	4120	5
276	20230915	140100	15386970	4125	4125	4125	4125	0
277	20230915	140000	15386970	4125	4125	4125	4125	0
278	20230915	135900	15386970	4125	4125	4125	4125	0
279	20230915	135800	15386970	4125	4125	4125	4125	0
280	20230915	135700	15386970	4125	4125	4125	4125	0
281	20230915	135600	15386970	4125	4125	4125	4125	10
282	20230915	135500	15345720	4095	4120	4120	4095	1596
283	20230915	135400	8803290	4130	4130	4130	4130	0
284	20230915	135300	8803290	4130	4130	4130	4130	0
285	20230915	135200	8803290	4130	4130	4130	4130	0
286	20230915	135100	8803290	4130	4130	4130	4130	30
287	20230915	135000	8679390	4130	4130	4130	4130	0
288	20230915	134900	8679390	4130	4130	4130	4130	0
289	20230915	134800	8679390	4130	4130	4130	4130	0
290	20230915	134700	8679390	4130	4130	4130	4130	0
291	20230915	134600	8679390	4130	4130	4130	4130	0
292	20230915	134500	8679390	4130	4130	4130	4130	0
293	20230915	134400	8679390	4130	4130	4130	4130	0
294	20230915	134300	8679390	4130	4130	4130	4130	0
295	20230915	134200	8679390	4130	4130	4130	4130	0
296	20230915	134100	8679390	4130	4130	4130	4130	0
297	20230915	134000	8679390	4130	4130	4130	4130	0
298	20230915	133900	8679390	4130	4130	4130	4130	0
299	20230915	133800	8679390	4130	4130	4130	4130	0
300	20230915	133700	8679390	4130	4130	4130	4130	0
301	20230915	133600	8679390	4130	4130	4130	4130	0
302	20230915	133500	8679390	4130	4120	4130	4120	48
303	20230915	133400	8481620	4120	4120	4120	4120	0
304	20230915	133300	8481620	4120	4120	4120	4120	0
305	20230915	133200	8481620	4120	4120	4120	4120	0
306	20230915	133100	8481620	4120	4120	4120	4120	0
307	20230915	133000	8481620	4120	4120	4120	4120	0
308	20230915	132900	8481620	4120	4120	4120	4120	0
309	20230915	132800	8481620	4120	4120	4120	4120	0
310	20230915	132700	8481620	4120	4120	4120	4120	0
311	20230915	132600	8481620	4120	4120	4120	4120	0
312	20230915	132500	8481620	4120	4120	4120	4120	0
313	20230915	132400	8481620	4120	4120	4120	4120	0
314	20230915	132300	8481620	4120	4120	4120	4120	0
315	20230915	132200	8481620	4120	4120	4120	4120	0
316	20230915	132100	8481620	4120	4120	4120	4120	1
317	20230915	132000	8477500	4130	4130	4130	4130	0
318	20230915	131900	8477500	4130	4130	4130	4130	0
319	20230915	131800	8477500	4130	4130	4130	4130	0
320	20230915	131700	8477500	4130	4130	4130	4130	0
321	20230915	131600	8477500	4130	4130	4130	4130	0
322	20230915	131500	8477500	4130	4130	4130	4130	0
323	20230915	131400	8477500	4130	4130	4130	4130	0
324	20230915	131300	8477500	4130	4130	4130	4130	0
325	20230915	131200	8477500	4130	4130	4130	4130	0
326	20230915	131100	8477500	4130	4130	4130	4130	0
327	20230915	131000	8477500	4130	4130	4130	4130	0
328	20230915	130900	8477500	4130	4130	4130	4130	0
329	20230915	130800	8477500	4130	4130	4130	4130	0
330	20230915	130700	8477500	4130	4130	4130	4130	0
331	20230915	130600	8477500	4130	4130	4130	4130	0
332	20230915	130500	8477500	4130	4130	4130	4130	0
333	20230915	130400	8477500	4130	4130	4130	4130	0
334	20230915	130300	8477500	4130	4130	4130	4130	0
335	20230915	130200	8477500	4130	4130	4130	4130	0
336	20230915	130100	8477500	4130	4130	4130	4130	0
337	20230915	130000	8477500	4130	4130	4130	4130	0
338	20230915	125900	8477500	4130	4130	4130	4130	0
339	20230915	125800	8477500	4130	4130	4130	4130	0
340	20230915	125700	8477500	4130	4130	4130	4130	0
341	20230915	125600	8477500	4130	4130	4130	4130	0
342	20230915	125500	8477500	4130	4130	4130	4130	0
343	20230915	125400	8477500	4130	4130	4130	4130	0
344	20230915	125300	8477500	4130	4130	4130	4130	0
345	20230915	125200	8477500	4130	4130	4130	4130	0
346	20230915	125100	8477500	4130	4130	4130	4130	0
347	20230915	125000	8477500	4130	4130	4130	4130	0
348	20230915	124900	8477500	4130	4130	4130	4130	0
349	20230915	124800	8477500	4130	4130	4130	4130	0
350	20230915	124700	8477500	4130	4130	4130	4130	0
351	20230915	124600	8477500	4130	4130	4130	4130	0
352	20230915	124500	8477500	4130	4130	4130	4130	0
353	20230915	124400	8477500	4130	4130	4130	4130	0
354	20230915	124300	8477500	4130	4130	4130	4130	0
355	20230915	124200	8477500	4130	4130	4130	4130	0
356	20230915	124100	8477500	4130	4130	4130	4130	0
357	20230915	124000	8477500	4130	4130	4130	4130	0
358	20230915	123900	8477500	4130	4130	4130	4130	0
359	20230915	123800	8477500	4130	4130	4130	4130	0
360	20230915	123700	8477500	4130	4130	4130	4130	0
361	20230915	123600	8477500	4130	4130	4130	4130	0
362	20230915	123500	8477500	4130	4130	4130	4130	0
363	20230915	123400	8477500	4130	4130	4130	4130	0
364	20230915	123300	8477500	4130	4130	4130	4130	0
365	20230915	123200	8477500	4130	4130	4130	4130	0
366	20230915	123100	8477500	4130	4130	4130	4130	0
367	20230915	123000	8477500	4130	4130	4130	4130	0
368	20230915	122900	8477500	4130	4130	4130	4130	0
369	20230915	122800	8477500	4130	4130	4130	4130	0
370	20230915	122700	8477500	4130	4130	4130	4130	0
371	20230915	122600	8477500	4130	4130	4130	4130	0
372	20230915	122500	8477500	4130	4130	4130	4130	0
373	20230915	122400	8477500	4130	4130	4130	4130	0
374	20230915	122300	8477500	4130	4110	4130	4105	249
375	20230915	122200	7455280	4130	4130	4130	4130	0
376	20230915	122100	7455280	4130	4130	4130	4130	0
377	20230915	122000	7455280	4130	4130	4130	4130	0
378	20230915	121900	7455280	4130	4130	4130	4130	0
379	20230915	121800	7455280	4130	4130	4130	4130	0
380	20230915	121700	7455280	4130	4130	4130	4130	0
381	20230915	121600	7455280	4130	4130	4130	4130	0
382	20230915	121500	7455280	4130	4130	4130	4130	0
383	20230915	121400	7455280	4130	4130	4130	4130	0
384	20230915	121300	7455280	4130	4130	4130	4130	0
385	20230915	121200	7455280	4130	4130	4130	4130	0
386	20230915	121100	7455280	4130	4125	4130	4125	3
387	20230915	121000	7442900	4125	4125	4125	4125	0
388	20230915	120900	7442900	4125	4125	4125	4125	0
389	20230915	120800	7442900	4125	4125	4125	4125	0
390	20230915	120700	7442900	4125	4125	4125	4125	1
391	20230915	120600	7438775	4125	4125	4125	4125	0
392	20230915	120500	7438775	4125	4125	4125	4125	0
393	20230915	120400	7438775	4125	4125	4125	4125	0
394	20230915	120300	7438775	4125	4125	4125	4125	100
395	20230915	120200	7026275	4130	4130	4130	4130	0
396	20230915	120100	7026275	4130	4130	4130	4130	0
397	20230915	120000	7026275	4130	4130	4130	4130	0
398	20230915	115900	7026275	4130	4130	4130	4130	0
399	20230915	115800	7026275	4130	4130	4130	4130	0
400	20230915	115700	7026275	4130	4130	4130	4130	0
401	20230915	115600	7026275	4130	4130	4130	4130	0
402	20230915	115500	7026275	4130	4130	4130	4130	0
403	20230915	115400	7026275	4130	4130	4130	4130	0
404	20230915	115300	7026275	4130	4130	4130	4130	2
405	20230915	115200	7018015	4130	4130	4130	4130	0
406	20230915	115100	7018015	4130	4130	4130	4130	0
407	20230915	115000	7018015	4130	4130	4130	4130	0
408	20230915	114900	7018015	4130	4130	4130	4130	0
409	20230915	114800	7018015	4130	4130	4130	4130	0
410	20230915	114700	7018015	4130	4130	4130	4130	1
411	20230915	114600	7013885	4105	4105	4105	4105	10
412	20230915	114500	6972835	4105	4105	4105	4105	0
413	20230915	114400	6972835	4105	4105	4105	4105	0
414	20230915	114300	6972835	4105	4105	4105	4105	0
415	20230915	114200	6972835	4105	4105	4105	4105	0
416	20230915	114100	6972835	4105	4105	4105	4105	0
417	20230915	114000	6972835	4105	4105	4105	4105	0
418	20230915	113900	6972835	4105	4105	4105	4105	0
419	20230915	113800	6972835	4105	4105	4105	4105	0
420	20230915	113700	6972835	4105	4105	4105	4105	0
421	20230915	113600	6972835	4105	4105	4105	4105	0
422	20230915	113500	6972835	4105	4105	4105	4105	0
423	20230915	113400	6972835	4105	4105	4105	4105	0
424	20230915	113300	6972835	4105	4105	4105	4105	264
425	20230915	113200	5889115	4105	4105	4105	4105	0
426	20230915	113100	5889115	4105	4105	4105	4105	0
427	20230915	113000	5889115	4105	4105	4105	4105	0
428	20230915	112900	5889115	4105	4105	4105	4105	9
429	20230915	112800	5852170	4105	4105	4105	4105	9
430	20230915	112700	5815225	4110	4110	4110	4110	0
431	20230915	112600	5815225	4110	4110	4110	4110	0
432	20230915	112500	5815225	4110	4110	4110	4110	18
433	20230915	112400	5741245	4130	4130	4130	4130	4
434	20230915	112300	5724725	4105	4105	4105	4105	9
435	20230915	112200	5687780	4105	4110	4110	4105	50
436	20230915	112100	5482485	4130	4130	4130	4130	0
437	20230915	112000	5482485	4130	4130	4130	4130	0
438	20230915	111900	5482485	4130	4130	4130	4130	0
439	20230915	111800	5482485	4130	4130	4130	4130	0
440	20230915	111700	5482485	4130	4130	4130	4130	0
441	20230915	111600	5482485	4130	4130	4130	4130	0
442	20230915	111500	5482485	4130	4130	4130	4130	0
443	20230915	111400	5482485	4130	4130	4130	4130	0
444	20230915	111300	5482485	4130	4130	4130	4130	0
445	20230915	111200	5482485	4130	4130	4130	4130	0
446	20230915	111100	5482485	4130	4130	4130	4130	0
447	20230915	111000	5482485	4130	4130	4130	4130	0
448	20230915	110900	5482485	4130	4130	4130	4130	0
449	20230915	110800	5482485	4130	4130	4130	4130	0
450	20230915	110700	5482485	4130	4130	4130	4130	0
451	20230915	110600	5482485	4130	4130	4130	4130	0
452	20230915	110500	5482485	4130	4130	4130	4130	0
453	20230915	110400	5482485	4130	4130	4130	4130	0
454	20230915	110300	5482485	4130	4130	4130	4130	0
455	20230915	110200	5482485	4130	4130	4130	4130	0
456	20230915	110100	5482485	4130	4130	4130	4130	0
457	20230915	110000	5482485	4130	4115	4130	4115	68
458	20230915	105900	5202615	4100	4100	4100	4100	0
459	20230915	105800	5202615	4100	4100	4100	4100	86
460	20230915	105700	4850015	4105	4100	4105	4100	207
461	20230915	105600	4001280	4105	4105	4105	4105	0
462	20230915	105500	4001280	4105	4105	4105	4105	0
463	20230915	105400	4001280	4105	4105	4105	4105	0
464	20230915	105300	4001280	4105	4110	4110	4105	348
465	20230915	105200	2572695	4125	4125	4125	4125	0
466	20230915	105100	2572695	4125	4125	4125	4125	1
467	20230915	105000	2568570	4125	4125	4125	4125	0
468	20230915	104900	2568570	4125	4125	4125	4125	0
469	20230915	104800	2568570	4125	4110	4125	4110	3
470	20230915	104700	2556225	4110	4110	4110	4110	0
471	20230915	104600	2556225	4110	4110	4110	4110	4
472	20230915	104500	2539785	4110	4110	4110	4110	0
473	20230915	104400	2539785	4110	4110	4110	4110	20
474	20230915	104300	2457585	4125	4125	4125	4125	0
475	20230915	104200	2457585	4125	4125	4125	4125	0
476	20230915	104100	2457585	4125	4125	4125	4125	1
477	20230915	104000	2453460	4130	4130	4130	4130	0
478	20230915	103900	2453460	4130	4130	4130	4130	0
479	20230915	103800	2453460	4130	4130	4130	4130	0
480	20230915	103700	2453460	4130	4130	4130	4130	0
481	20230915	103600	2453460	4130	4130	4130	4130	0
482	20230915	103500	2453460	4130	4130	4130	4130	1
483	20230915	103400	2449330	4110	4110	4110	4110	0
484	20230915	103300	2449330	4110	4110	4110	4110	100
485	20230915	103200	2038330	4140	4140	4140	4140	0
486	20230915	103100	2038330	4140	4140	4140	4140	0
487	20230915	103000	2038330	4140	4140	4140	4140	0
488	20230915	102900	2038330	4140	4140	4140	4140	0
489	20230915	102800	2038330	4140	4140	4140	4140	0
490	20230915	102700	2038330	4140	4140	4140	4140	0
491	20230915	102600	2038330	4140	4140	4140	4140	0
492	20230915	102500	2038330	4140	4140	4140	4140	0
493	20230915	102400	2038330	4140	4140	4140	4140	0
494	20230915	102300	2038330	4140	4140	4140	4140	0
495	20230915	102200	2038330	4140	4140	4140	4140	20
496	20230915	102100	1955530	4140	4140	4140	4140	0
497	20230915	102000	1955530	4140	4140	4140	4140	0
498	20230915	101900	1955530	4140	4140	4140	4140	0
499	20230915	101800	1955530	4140	4140	4140	4140	0
500	20230915	101700	1955530	4140	4140	4140	4140	0
501	20230915	101600	1955530	4140	4140	4140	4140	0
502	20230915	101500	1955530	4140	4110	4140	4105	201
503	20230915	101400	1130335	4140	4140	4140	4140	0
504	20230915	101300	1130335	4140	4140	4140	4140	0
505	20230915	101200	1130335	4140	4140	4140	4140	0
506	20230915	101100	1130335	4140	4140	4140	4140	0
507	20230915	101000	1130335	4140	4140	4140	4140	1
508	20230915	100900	1126195	4140	4140	4140	4140	0
509	20230915	100800	1126195	4140	4140	4140	4140	1
510	20230915	100700	1122055	4100	4115	4115	4100	199
511	20230915	100600	305740	4140	4140	4140	4140	0
512	20230915	100500	305740	4140	4140	4140	4140	1
513	20230915	100400	301600	4120	4120	4120	4120	16
514	20230915	100300	235680	4155	4155	4155	4155	0
515	20230915	100200	235680	4155	4155	4155	4155	0
516	20230915	100100	235680	4155	4155	4155	4155	0
517	20230915	100000	235680	4155	4155	4155	4155	0
518	20230915	095900	235680	4155	4155	4155	4155	0
519	20230915	095800	235680	4155	4155	4155	4155	0
520	20230915	095700	235680	4155	4155	4155	4155	0
521	20230915	095600	235680	4155	4155	4155	4155	0
522	20230915	095500	235680	4155	4155	4155	4155	0
523	20230915	095400	235680	4155	4155	4155	4155	0
524	20230915	095300	235680	4155	4155	4155	4155	0
525	20230915	095200	235680	4155	4155	4155	4155	0
526	20230915	095100	235680	4155	4155	4155	4155	0
527	20230915	095000	235680	4155	4155	4155	4155	0
528	20230915	094900	235680	4155	4155	4155	4155	0
529	20230915	094800	235680	4155	4155	4155	4155	0
530	20230915	094700	235680	4155	4155	4155	4155	0
531	20230915	094600	235680	4155	4155	4155	4155	0
532	20230915	094500	235680	4155	4155	4155	4155	0
533	20230915	094400	235680	4155	4155	4155	4155	0
534	20230915	094300	235680	4155	4155	4155	4155	12
535	20230915	094200	185820	4160	4160	4160	4160	0
536	20230915	094100	185820	4160	4160	4160	4160	0
537	20230915	094000	185820	4160	4160	4160	4160	0
538	20230915	093900	185820	4160	4160	4160	4160	0
539	20230915	093800	185820	4160	4160	4160	4160	0
540	20230915	093700	185820	4160	4160	4160	4160	0
541	20230915	093600	185820	4160	4160	4160	4160	0
542	20230915	093500	185820	4160	4160	4160	4160	0
543	20230915	093400	185820	4160	4160	4160	4160	0
544	20230915	093300	185820	4160	4160	4160	4160	0
545	20230915	093200	185820	4160	4160	4160	4160	0
546	20230915	093100	185820	4160	4160	4160	4160	0
547	20230915	093000	185820	4160	4160	4160	4160	0
548	20230915	092900	185820	4160	4160	4160	4160	1
549	20230915	092800	181660	4160	4160	4160	4160	0
550	20230915	092700	181660	4160	4160	4160	4160	0
551	20230915	092600	181660	4160	4160	4160	4160	0
552	20230915	092500	181660	4160	4160	4160	4160	2
553	20230915	092400	173340	4165	4165	4165	4165	0
554	20230915	092300	173340	4165	4165	4165	4165	0
555	20230915	092200	173340	4165	4165	4165	4165	0
556	20230915	092100	173340	4165	4165	4165	4165	0
557	20230915	092000	173340	4165	4165	4165	4165	0
558	20230915	091900	173340	4165	4165	4165	4165	0
559	20230915	091800	173340	4165	4165	4165	4165	0
560	20230915	091700	173340	4165	4165	4165	4165	0
561	20230915	091600	173340	4165	4125	4165	4120	37
562	20230915	091500	20810	4170	4170	4170	4170	0
563	20230915	091400	20810	4170	4170	4170	4170	0
564	20230915	091300	20810	4170	4170	4170	4170	0
565	20230915	091200	20810	4170	4170	4170	4170	0
566	20230915	091100	20810	4170	4170	4170	4170	0
567	20230915	091000	20810	4170	4170	4170	4170	0
568	20230915	090900	20810	4170	4170	4170	4170	0
569	20230915	090800	20810	4170	4170	4170	4170	0
570	20230915	090700	20810	4170	4170	4170	4170	0
571	20230915	090600	20810	4170	4170	4170	4170	0
572	20230915	090500	20810	4170	4170	4170	4170	0
573	20230915	090400	20810	4170	4170	4170	4170	0
574	20230915	090300	20810	4170	4170	4170	4170	0
575	20230915	090200	20810	4170	4160	4170	4160	5
576	20230915	090100	0	4140	4140	4140	4140	0
577	20230915	090000	0	4140	4140	4140	4140	0