KissMeData/002230/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183500	55277055	4065	4055	4065	4055	3
3	20230919	183400	55277055	4065	4065	4065	4065	0
4	20230919	183300	55277055	4065	4065	4065	4065	0
5	20230919	183200	55277055	4065	4065	4065	4065	0
6	20230919	183100	55277055	4065	4065	4065	4065	0
7	20230919	183000	55277055	4065	4065	4065	4065	0
8	20230919	182900	55277055	4065	4065	4065	4065	0
9	20230919	182800	55277055	4065	4065	4065	4065	0
10	20230919	182700	55277055	4065	4065	4065	4065	0
11	20230919	182600	55277055	4065	4065	4065	4065	0
12	20230919	182500	55277055	4065	4065	4065	4065	0
13	20230919	182400	55277055	4065	4065	4065	4065	0
14	20230919	182300	55277055	4065	4065	4065	4065	0
15	20230919	182200	55277055	4065	4065	4065	4065	0
16	20230919	182100	55277055	4065	4065	4065	4065	0
17	20230919	182000	55277055	4065	4065	4065	4065	0
18	20230919	181900	55277055	4065	4065	4065	4065	0
19	20230919	181800	55277055	4065	4065	4065	4065	0
20	20230919	181700	55277055	4065	4065	4065	4065	0
21	20230919	181600	55277055	4065	4065	4065	4065	0
22	20230919	181500	55277055	4065	4065	4065	4065	0
23	20230919	181400	55277055	4065	4065	4065	4065	0
24	20230919	181300	55277055	4065	4065	4065	4065	0
25	20230919	181200	55277055	4065	4065	4065	4065	0
26	20230919	181100	55277055	4065	4065	4065	4065	0
27	20230919	181000	55277055	4065	4065	4065	4065	0
28	20230919	180900	55277055	4065	4065	4065	4065	0
29	20230919	180800	55277055	4065	4065	4065	4065	0
30	20230919	180700	55277055	4065	4065	4065	4065	0
31	20230919	180600	55277055	4065	4065	4065	4065	0
32	20230919	180500	55277055	4065	4055	4065	4055	3
33	20230919	180400	55277055	4065	4065	4065	4065	0
34	20230919	180300	55277055	4065	4065	4065	4065	0
35	20230919	180200	55277055	4065	4065	4065	4065	0
36	20230919	180100	55277055	4065	4065	4065	4065	0
37	20230919	180000	55277055	4065	4065	4065	4065	0
38	20230919	175900	55277055	4065	4065	4065	4065	0
39	20230919	175800	55277055	4065	4065	4065	4065	0
40	20230919	175700	55277055	4065	4065	4065	4065	0
41	20230919	175600	55277055	4065	4065	4065	4065	0
42	20230919	175500	55277055	4065	4065	4065	4065	0
43	20230919	175400	55277055	4065	4065	4065	4065	0
44	20230919	175300	55277055	4065	4065	4065	4065	0
45	20230919	175200	55277055	4065	4065	4065	4065	0
46	20230919	175100	55277055	4065	4065	4065	4065	0
47	20230919	175000	55277055	4065	4065	4065	4065	0
48	20230919	174900	55277055	4065	4065	4065	4065	0
49	20230919	174800	55277055	4065	4065	4065	4065	0
50	20230919	174700	55277055	4065	4065	4065	4065	0
51	20230919	174600	55277055	4065	4065	4065	4065	0
52	20230919	174500	55277055	4065	4065	4065	4065	0
53	20230919	174400	55277055	4065	4065	4065	4065	0
54	20230919	174300	55277055	4065	4065	4065	4065	0
55	20230919	174200	55277055	4065	4065	4065	4065	0
56	20230919	174100	55277055	4065	4065	4065	4065	0
57	20230919	174000	55277055	4065	4065	4065	4065	0
58	20230919	173900	55277055	4065	4065	4065	4065	0
59	20230919	173800	55277055	4065	4065	4065	4065	0
60	20230919	173700	55277055	4065	4065	4065	4065	0
61	20230919	173600	55277055	4065	4065	4065	4065	0
62	20230919	173500	55277055	4065	4055	4065	4055	3
63	20230919	173400	55277055	4065	4065	4065	4065	0
64	20230919	173300	55277055	4065	4065	4065	4065	0
65	20230919	173200	55277055	4065	4065	4065	4065	0
66	20230919	173100	55277055	4065	4065	4065	4065	0
67	20230919	173000	55277055	4065	4065	4065	4065	0
68	20230919	172900	55277055	4065	4065	4065	4065	0
69	20230919	172800	55277055	4065	4065	4065	4065	0
70	20230919	172700	55277055	4065	4065	4065	4065	0
71	20230919	172600	55277055	4065	4065	4065	4065	0
72	20230919	172500	55277055	4065	4065	4065	4065	0
73	20230919	172400	55277055	4065	4065	4065	4065	0
74	20230919	172300	55277055	4065	4065	4065	4065	0
75	20230919	172200	55277055	4065	4065	4065	4065	0
76	20230919	172100	55277055	4065	4065	4065	4065	0
77	20230919	172000	55277055	4065	4065	4065	4065	0
78	20230919	171900	55277055	4065	4065	4065	4065	0
79	20230919	171800	55277055	4065	4065	4065	4065	0
80	20230919	171700	55277055	4065	4065	4065	4065	0
81	20230919	171600	55277055	4065	4065	4065	4065	0
82	20230919	171500	55277055	4065	4065	4065	4065	0
83	20230919	171400	55277055	4065	4065	4065	4065	0
84	20230919	171300	55277055	4065	4065	4065	4065	0
85	20230919	171200	55277055	4065	4065	4065	4065	0
86	20230919	171100	55277055	4065	4065	4065	4065	0
87	20230919	171000	55277055	4065	4065	4065	4065	0
88	20230919	170900	55277055	4065	4065	4065	4065	0
89	20230919	170800	55277055	4065	4065	4065	4065	0
90	20230919	170700	55277055	4065	4065	4065	4065	0
91	20230919	170600	55277055	4065	4065	4065	4065	0
92	20230919	170500	55277055	4065	4055	4065	4055	3
93	20230919	170400	55277055	4065	4065	4065	4065	0
94	20230919	170300	55277055	4065	4065	4065	4065	0
95	20230919	170200	55277055	4065	4065	4065	4065	0
96	20230919	170100	55277055	4065	4065	4065	4065	0
97	20230919	170000	55277055	4065	4065	4065	4065	0
98	20230919	165900	55277055	4065	4065	4065	4065	0
99	20230919	165800	55277055	4065	4065	4065	4065	0
100	20230919	165700	55277055	4065	4065	4065	4065	0
101	20230919	165600	55277055	4065	4065	4065	4065	0
102	20230919	165500	55277055	4065	4065	4065	4065	0
103	20230919	165400	55277055	4065	4065	4065	4065	0
104	20230919	165300	55277055	4065	4065	4065	4065	0
105	20230919	165200	55277055	4065	4065	4065	4065	0
106	20230919	165100	55277055	4065	4065	4065	4065	0
107	20230919	165000	55277055	4065	4065	4065	4065	0
108	20230919	164900	55277055	4065	4065	4065	4065	0
109	20230919	164800	55277055	4065	4065	4065	4065	0
110	20230919	164700	55277055	4065	4065	4065	4065	0
111	20230919	164600	55277055	4065	4065	4065	4065	0
112	20230919	164500	55277055	4065	4065	4065	4065	0
113	20230919	164400	55277055	4065	4065	4065	4065	0
114	20230919	164300	55277055	4065	4065	4065	4065	0
115	20230919	164200	55277055	4065	4065	4065	4065	0
116	20230919	164100	55277055	4065	4065	4065	4065	0
117	20230919	164000	55277055	4065	4065	4065	4065	0
118	20230919	163900	55277055	4065	4065	4065	4065	0
119	20230919	163800	55277055	4065	4065	4065	4065	0
120	20230919	163700	55277055	4065	4065	4065	4065	0
121	20230919	163600	55277055	4065	4065	4065	4065	0
122	20230919	163500	55277055	4065	4055	4065	4055	3
123	20230919	163400	55277055	4065	4065	4065	4065	0
124	20230919	163300	55277055	4065	4065	4065	4065	0
125	20230919	163200	55277055	4065	4065	4065	4065	0
126	20230919	163100	55277055	4065	4065	4065	4065	0
127	20230919	163000	55277055	4065	4065	4065	4065	0
128	20230919	162900	55277055	4065	4065	4065	4065	0
129	20230919	162800	55277055	4065	4065	4065	4065	0
130	20230919	162700	55277055	4065	4065	4065	4065	0
131	20230919	162600	55277055	4065	4065	4065	4065	0
132	20230919	162500	55277055	4065	4065	4065	4065	0
133	20230919	162400	55277055	4065	4065	4065	4065	0
134	20230919	162300	55277055	4065	4065	4065	4065	0
135	20230919	162200	55277055	4065	4065	4065	4065	0
136	20230919	162100	55277055	4065	4065	4065	4065	0
137	20230919	162000	55277055	4065	4065	4065	4065	0
138	20230919	161900	55277055	4065	4065	4065	4065	0
139	20230919	161800	55277055	4065	4065	4065	4065	0
140	20230919	161700	55277055	4065	4065	4065	4065	0
141	20230919	161600	55277055	4065	4065	4065	4065	0
142	20230919	161500	55277055	4065	4065	4065	4065	0
143	20230919	161400	55277055	4065	4065	4065	4065	0
144	20230919	161300	55277055	4065	4065	4065	4065	0
145	20230919	161200	55277055	4065	4065	4065	4065	0
146	20230919	161100	55277055	4065	4065	4065	4065	0
147	20230919	161000	55277055	4065	4065	4065	4065	0
148	20230919	160900	55277055	4065	4065	4065	4065	0
149	20230919	160800	55277055	4065	4065	4065	4065	0
150	20230919	160700	55277055	4065	4065	4065	4065	0
151	20230919	160600	55277055	4065	4065	4065	4065	0
152	20230919	160500	55277055	4065	4055	4065	4055	3
153	20230919	160400	55277055	4065	4065	4065	4065	0
154	20230919	160300	55277055	4065	4065	4065	4065	0
155	20230919	160200	55277055	4065	4065	4065	4065	0
156	20230919	160100	55277055	4065	4065	4065	4065	0
157	20230919	160000	55277055	4065	4065	4065	4065	0
158	20230919	155900	55277055	4065	4065	4065	4065	0
159	20230919	155800	55277055	4065	4065	4065	4065	0
160	20230919	155700	55277055	4065	4065	4065	4065	0
161	20230919	155600	55277055	4065	4065	4065	4065	0
162	20230919	155500	55277055	4065	4065	4065	4065	0
163	20230919	155400	55277055	4065	4065	4065	4065	0
164	20230919	155300	55277055	4065	4065	4065	4065	0
165	20230919	155200	55277055	4065	4065	4065	4065	0
166	20230919	155100	55277055	4065	4065	4065	4065	0
167	20230919	155000	55277055	4065	4065	4065	4065	0
168	20230919	154900	55277055	4065	4065	4065	4065	0
169	20230919	154800	55277055	4065	4065	4065	4065	0
170	20230919	154700	55277055	4065	4065	4065	4065	0
171	20230919	154600	55277055	4065	4065	4065	4065	0
172	20230919	154500	55277055	4065	4065	4065	4065	0
173	20230919	154400	55277055	4065	4065	4065	4065	0
174	20230919	154300	55277055	4065	4065	4065	4065	0
175	20230919	154200	55277055	4065	4065	4065	4065	0
176	20230919	154100	55277055	4065	4065	4065	4065	0
177	20230919	154000	55277055	4065	4065	4065	4065	0
178	20230919	153900	55277055	4065	4065	4065	4065	0
179	20230919	153800	55277055	4065	4065	4065	4065	0
180	20230919	153700	55277055	4065	4065	4065	4065	0
181	20230919	153600	55277055	4065	4065	4065	4065	0
182	20230919	153500	55277055	4065	4055	4065	4055	3
183	20230919	153400	55277055	4065	4065	4065	4065	0
184	20230919	153300	55277055	4065	4065	4065	4065	0
185	20230919	153200	55277055	4065	4065	4065	4065	0
186	20230919	153100	55277055	4065	4065	4065	4065	0
187	20230919	153000	55277055	4065	4065	4065	4065	0
188	20230919	152900	55277055	4065	4065	4065	4065	0
189	20230919	152800	55277055	4065	4065	4065	4065	0
190	20230919	152700	55277055	4065	4065	4065	4065	0
191	20230919	152600	55277055	4065	4065	4065	4065	0
192	20230919	152500	55277055	4065	4065	4065	4065	0
193	20230919	152400	55277055	4065	4065	4065	4065	0
194	20230919	152300	55277055	4065	4065	4065	4065	0
195	20230919	152200	55277055	4065	4065	4065	4065	0
196	20230919	152100	55277055	4065	4065	4065	4065	0
197	20230919	152000	55277055	4065	4065	4065	4065	0
198	20230919	151900	55277055	4065	4055	4065	4055	3
199	20230919	151800	55264875	4065	4065	4065	4065	0
200	20230919	151700	55264875	4065	4065	4065	4055	32
201	20230919	151600	55134810	4065	4065	4065	4065	0
202	20230919	151500	55134810	4065	4065	4065	4065	0
203	20230919	151400	55134810	4065	4065	4065	4065	0
204	20230919	151300	55134810	4065	4065	4065	4065	0
205	20230919	151200	55134810	4065	4065	4065	4065	0
206	20230919	151100	55134810	4065	4065	4065	4065	0
207	20230919	151000	55134810	4065	4065	4065	4065	0
208	20230919	150900	55134810	4065	4065	4065	4065	1
209	20230919	150800	55130745	4055	4055	4055	4055	0
210	20230919	150700	55130745	4055	4055	4055	4055	0
211	20230919	150600	55130745	4055	4055	4055	4055	0
212	20230919	150500	55130745	4055	4055	4055	4055	0
213	20230919	150400	55130745	4055	4055	4055	4055	0
214	20230919	150300	55130745	4055	4055	4055	4055	10
215	20230919	150200	55090195	4055	4055	4055	4055	0
216	20230919	150100	55090195	4055	4055	4055	4055	0
217	20230919	150000	55090195	4055	4055	4055	4055	0
218	20230919	145900	55090195	4055	4055	4055	4055	0
219	20230919	145800	55090195	4055	4055	4055	4055	0
220	20230919	145700	55090195	4055	4055	4055	4055	0
221	20230919	145600	55090195	4055	4055	4055	4055	0
222	20230919	145500	55090195	4055	4055	4055	4055	0
223	20230919	145400	55090195	4055	4055	4055	4055	0
224	20230919	145300	55090195	4055	4055	4055	4055	0
225	20230919	145200	55090195	4055	4055	4055	4055	0
226	20230919	145100	55090195	4055	4055	4055	4055	0
227	20230919	145000	55090195	4055	4055	4055	4055	1
228	20230919	144900	55086140	4040	4040	4040	4040	345
229	20230919	144800	53692340	4055	4055	4055	4055	0
230	20230919	144700	53692340	4055	4055	4055	4055	0
231	20230919	144600	53692340	4055	4055	4055	4055	0
232	20230919	144500	53692340	4055	4055	4055	4055	0
233	20230919	144400	53692340	4055	4055	4055	4055	0
234	20230919	144300	53692340	4055	4055	4055	4055	0
235	20230919	144200	53692340	4055	4055	4055	4055	0
236	20230919	144100	53692340	4055	4050	4055	4050	100
237	20230919	144000	53286905	4055	4055	4055	4055	0
238	20230919	143900	53286905	4055	4055	4055	4055	0
239	20230919	143800	53286905	4055	4050	4055	4050	11
240	20230919	143700	53242350	4050	4055	4055	4030	362
241	20230919	143600	51783010	4030	4040	4040	4030	496
242	20230919	143500	49782655	4060	4060	4060	4060	0
243	20230919	143400	49782655	4060	4060	4060	4060	0
244	20230919	143300	49782655	4060	4060	4060	4060	0
245	20230919	143200	49782655	4060	4060	4060	4060	0
246	20230919	143100	49782655	4060	4060	4060	4060	0
247	20230919	143000	49782655	4060	4060	4060	4060	0
248	20230919	142900	49782655	4060	4060	4060	4060	0
249	20230919	142800	49782655	4060	4060	4060	4060	1
250	20230919	142700	49778595	4045	4045	4045	4045	0
251	20230919	142600	49778595	4045	4045	4045	4045	2
252	20230919	142500	49770505	4045	4045	4045	4045	311
253	20230919	142400	48512510	4050	4050	4050	4050	0
254	20230919	142300	48512510	4050	4050	4050	4050	6
255	20230919	142200	48488210	4060	4055	4060	4055	11
256	20230919	142100	48443600	4045	4045	4045	4045	0
257	20230919	142000	48443600	4045	4045	4045	4045	0
258	20230919	141900	48443600	4045	4045	4045	4045	0
259	20230919	141800	48443600	4045	4045	4045	4045	0
260	20230919	141700	48443600	4045	4045	4045	4045	0
261	20230919	141600	48443600	4045	4045	4045	4045	0
262	20230919	141500	48443600	4045	4045	4045	4045	0
263	20230919	141400	48443600	4045	4045	4045	4045	0
264	20230919	141300	48443600	4045	4050	4050	4045	310
265	20230919	141200	47188105	4060	4060	4060	4060	0
266	20230919	141100	47188105	4060	4030	4060	4030	49
267	20230919	141000	46989355	4025	4050	4050	4025	1000
268	20230919	140900	42955670	4060	4060	4060	4060	0
269	20230919	140800	42955670	4060	4060	4060	4060	0
270	20230919	140700	42955670	4060	4060	4060	4060	0
271	20230919	140600	42955670	4060	4060	4060	4060	0
272	20230919	140500	42955670	4060	4060	4060	4060	0
273	20230919	140400	42955670	4060	4060	4060	4050	30
274	20230919	140300	42834080	4045	4060	4060	4040	390
275	20230919	140200	41253415	4065	4065	4065	4065	0
276	20230919	140100	41253415	4065	4065	4065	4065	0
277	20230919	140000	41253415	4065	4065	4065	4065	0
278	20230919	135900	41253415	4065	4065	4065	4065	0
279	20230919	135800	41253415	4065	4065	4065	4065	0
280	20230919	135700	41253415	4065	4065	4065	4065	0
281	20230919	135600	41253415	4065	4065	4065	4065	0
282	20230919	135500	41253415	4065	4065	4065	4065	0
283	20230919	135400	41253415	4065	4065	4065	4065	0
284	20230919	135300	41253415	4065	4065	4065	4065	0
285	20230919	135200	41253415	4065	4065	4065	4065	0
286	20230919	135100	41253415	4065	4065	4065	4065	0
287	20230919	135000	41253415	4065	4065	4065	4065	1
288	20230919	134900	41249350	4055	4055	4055	4055	0
289	20230919	134800	41249350	4055	4055	4055	4055	0
290	20230919	134700	41249350	4055	4055	4055	4055	0
291	20230919	134600	41249350	4055	4055	4055	4055	0
292	20230919	134500	41249350	4055	4055	4055	4055	0
293	20230919	134400	41249350	4055	4055	4055	4055	0
294	20230919	134300	41249350	4055	4055	4055	4055	0
295	20230919	134200	41249350	4055	4055	4055	4055	0
296	20230919	134100	41249350	4055	4055	4055	4055	0
297	20230919	134000	41249350	4055	4055	4055	4055	0
298	20230919	133900	41249350	4055	4055	4055	4055	0
299	20230919	133800	41249350	4055	4055	4055	4055	0
300	20230919	133700	41249350	4055	4055	4055	4055	0
301	20230919	133600	41249350	4055	4055	4055	4055	0
302	20230919	133500	41249350	4055	4055	4055	4055	0
303	20230919	133400	41249350	4055	4055	4055	4055	0
304	20230919	133300	41249350	4055	4055	4055	4055	0
305	20230919	133200	41249350	4055	4055	4055	4055	0
306	20230919	133100	41249350	4055	4055	4055	4055	0
307	20230919	133000	41249350	4055	4055	4055	4055	0
308	20230919	132900	41249350	4055	4055	4055	4055	0
309	20230919	132800	41249350	4055	4055	4055	4055	0
310	20230919	132700	41249350	4055	4055	4055	4055	0
311	20230919	132600	41249350	4055	4055	4055	4055	0
312	20230919	132500	41249350	4055	4055	4055	4055	0
313	20230919	132400	41249350	4055	4055	4055	4055	0
314	20230919	132300	41249350	4055	4055	4055	4055	0
315	20230919	132200	41249350	4055	4055	4055	4055	0
316	20230919	132100	41249350	4055	4055	4055	4055	0
317	20230919	132000	41249350	4055	4055	4055	4055	0
318	20230919	131900	41249350	4055	4055	4055	4055	0
319	20230919	131800	41249350	4055	4055	4055	4055	0
320	20230919	131700	41249350	4055	4055	4055	4055	300
321	20230919	131600	40032850	4065	4065	4065	4065	0
322	20230919	131500	40032850	4065	4065	4065	4065	0
323	20230919	131400	40032850	4065	4065	4065	4065	0
324	20230919	131300	40032850	4065	4065	4065	4065	0
325	20230919	131200	40032850	4065	4065	4065	4065	0
326	20230919	131100	40032850	4065	4065	4065	4065	0
327	20230919	131000	40032850	4065	4065	4065	4065	0
328	20230919	130900	40032850	4065	4065	4065	4065	0
329	20230919	130800	40032850	4065	4065	4065	4065	0
330	20230919	130700	40032850	4065	4065	4065	4065	0
331	20230919	130600	40032850	4065	4065	4065	4065	0
332	20230919	130500	40032850	4065	4065	4065	4065	0
333	20230919	130400	40032850	4065	4065	4065	4065	0
334	20230919	130300	40032850	4065	4065	4065	4065	0
335	20230919	130200	40032850	4065	4065	4065	4065	0
336	20230919	130100	40032850	4065	4065	4065	4065	311
337	20230919	130000	38768635	4070	4070	4070	4070	0
338	20230919	125900	38768635	4070	4070	4070	4070	0
339	20230919	125800	38768635	4070	4070	4070	4070	0
340	20230919	125700	38768635	4070	4070	4070	4070	0
341	20230919	125600	38768635	4070	4070	4070	4070	0
342	20230919	125500	38768635	4070	4070	4070	4070	0
343	20230919	125400	38768635	4070	4070	4070	4070	0
344	20230919	125300	38768635	4070	4070	4070	4070	0
345	20230919	125200	38768635	4070	4070	4070	4070	0
346	20230919	125100	38768635	4070	4070	4070	4070	0
347	20230919	125000	38768635	4070	4070	4070	4070	0
348	20230919	124900	38768635	4070	4070	4070	4070	0
349	20230919	124800	38768635	4070	4070	4070	4070	0
350	20230919	124700	38768635	4070	4070	4070	4070	0
351	20230919	124600	38768635	4070	4070	4070	4070	0
352	20230919	124500	38768635	4070	4070	4070	4070	0
353	20230919	124400	38768635	4070	4070	4070	4070	1
354	20230919	124300	38764565	4065	4065	4065	4065	11
355	20230919	124200	38719850	4065	4060	4065	4055	635
356	20230919	124100	36138640	4050	4050	4050	4050	0
357	20230919	124000	36138640	4050	4050	4050	4050	0
358	20230919	123900	36138640	4050	4050	4050	4050	0
359	20230919	123800	36138640	4050	4050	4050	4050	0
360	20230919	123700	36138640	4050	4050	4050	4050	0
361	20230919	123600	36138640	4050	4050	4050	4050	0
362	20230919	123500	36138640	4050	4050	4050	4050	0
363	20230919	123400	36138640	4050	4050	4050	4050	35
364	20230919	123300	35996890	4050	4050	4050	4050	0
365	20230919	123200	35996890	4050	4050	4050	4050	0
366	20230919	123100	35996890	4050	4050	4050	4050	0
367	20230919	123000	35996890	4050	4050	4050	4050	0
368	20230919	122900	35996890	4050	4050	4050	4050	0
369	20230919	122800	35996890	4050	4050	4050	4050	0
370	20230919	122700	35996890	4050	4050	4050	4050	0
371	20230919	122600	35996890	4050	4050	4050	4050	0
372	20230919	122500	35996890	4050	4050	4050	4050	21
373	20230919	122400	35911840	4050	4050	4050	4050	0
374	20230919	122300	35911840	4050	4050	4050	4050	0
375	20230919	122200	35911840	4050	4050	4050	4050	0
376	20230919	122100	35911840	4050	4050	4050	4050	0
377	20230919	122000	35911840	4050	4050	4050	4050	0
378	20230919	121900	35911840	4050	4050	4050	4050	0
379	20230919	121800	35911840	4050	4050	4050	4050	0
380	20230919	121700	35911840	4050	4050	4050	4050	0
381	20230919	121600	35911840	4050	4050	4050	4050	0
382	20230919	121500	35911840	4050	4050	4050	4050	0
383	20230919	121400	35911840	4050	4050	4050	4050	0
384	20230919	121300	35911840	4050	4050	4050	4050	0
385	20230919	121200	35911840	4050	4050	4050	4050	0
386	20230919	121100	35911840	4050	4050	4050	4050	0
387	20230919	121000	35911840	4050	4050	4050	4050	0
388	20230919	120900	35911840	4050	4050	4050	4050	0
389	20230919	120800	35911840	4050	4050	4050	4050	0
390	20230919	120700	35911840	4050	4050	4050	4050	0
391	20230919	120600	35911840	4050	4050	4050	4050	0
392	20230919	120500	35911840	4050	4050	4050	4050	0
393	20230919	120400	35911840	4050	4050	4050	4050	0
394	20230919	120300	35911840	4050	4050	4050	4050	0
395	20230919	120200	35911840	4050	4050	4050	4050	0
396	20230919	120100	35911840	4050	4050	4050	4050	0
397	20230919	120000	35911840	4050	4050	4050	4050	1
398	20230919	115900	35907790	4040	4040	4040	4040	0
399	20230919	115800	35907790	4040	4040	4040	4040	0
400	20230919	115700	35907790	4040	4040	4040	4040	0
401	20230919	115600	35907790	4040	4040	4040	4040	0
402	20230919	115500	35907790	4040	4040	4040	4040	0
403	20230919	115400	35907790	4040	4040	4040	4040	0
404	20230919	115300	35907790	4040	4040	4040	4040	0
405	20230919	115200	35907790	4040	4040	4040	4040	0
406	20230919	115100	35907790	4040	4040	4040	4040	0
407	20230919	115000	35907790	4040	4040	4040	4040	0
408	20230919	114900	35907790	4040	4040	4040	4040	0
409	20230919	114800	35907790	4040	4040	4040	4040	0
410	20230919	114700	35907790	4040	4040	4040	4040	0
411	20230919	114600	35907790	4040	4040	4040	4040	0
412	20230919	114500	35907790	4040	4040	4040	4040	7
413	20230919	114400	35879510	4040	4055	4055	4040	200
414	20230919	114300	35071280	4065	4065	4065	4065	0
415	20230919	114200	35071280	4065	4065	4065	4065	0
416	20230919	114100	35071280	4065	4065	4065	4065	0
417	20230919	114000	35071280	4065	4065	4065	4065	0
418	20230919	113900	35071280	4065	4065	4065	4065	0
419	20230919	113800	35071280	4065	4065	4065	4065	0
420	20230919	113700	35071280	4065	4065	4065	4065	0
421	20230919	113600	35071280	4065	4065	4065	4065	0
422	20230919	113500	35071280	4065	4065	4065	4065	0
423	20230919	113400	35071280	4065	4065	4065	4065	0
424	20230919	113300	35071280	4065	4065	4065	4065	0
425	20230919	113200	35071280	4065	4065	4065	4065	0
426	20230919	113100	35071280	4065	4065	4065	4065	0
427	20230919	113000	35071280	4065	4065	4065	4065	0
428	20230919	112900	35071280	4065	4065	4065	4065	0
429	20230919	112800	35071280	4065	4065	4065	4065	0
430	20230919	112700	35071280	4065	4065	4065	4065	5
431	20230919	112600	35050955	4055	4055	4055	4055	311
432	20230919	112500	33789850	4070	4070	4070	4070	0
433	20230919	112400	33789850	4070	4070	4070	4070	0
434	20230919	112300	33789850	4070	4070	4070	4070	0
435	20230919	112200	33789850	4070	4070	4070	4070	0
436	20230919	112100	33789850	4070	4070	4070	4070	0
437	20230919	112000	33789850	4070	4070	4070	4070	0
438	20230919	111900	33789850	4070	4070	4070	4070	0
439	20230919	111800	33789850	4070	4070	4070	4070	0
440	20230919	111700	33789850	4070	4070	4070	4070	0
441	20230919	111600	33789850	4070	4070	4070	4070	0
442	20230919	111500	33789850	4070	4070	4070	4070	0
443	20230919	111400	33789850	4070	4070	4070	4070	0
444	20230919	111300	33789850	4070	4070	4070	4070	0
445	20230919	111200	33789850	4070	4070	4070	4070	0
446	20230919	111100	33789850	4070	4070	4070	4070	0
447	20230919	111000	33789850	4070	4070	4070	4070	0
448	20230919	110900	33789850	4070	4070	4070	4070	0
449	20230919	110800	33789850	4070	4070	4070	4070	0
450	20230919	110700	33789850	4070	4070	4070	4070	0
451	20230919	110600	33789850	4070	4070	4070	4070	0
452	20230919	110500	33789850	4070	4070	4070	4070	0
453	20230919	110400	33789850	4070	4070	4070	4070	0
454	20230919	110300	33789850	4070	4070	4070	4070	0
455	20230919	110200	33789850	4070	4070	4070	4070	0
456	20230919	110100	33789850	4070	4070	4070	4070	1
457	20230919	110000	33785780	4035	4045	4045	4035	432
458	20230919	105900	32041620	4050	4050	4050	4050	68
459	20230919	105800	31766220	4050	4050	4050	4050	0
460	20230919	105700	31766220	4050	4050	4050	4050	0
461	20230919	105600	31766220	4050	4050	4050	4050	0
462	20230919	105500	31766220	4050	4050	4050	4050	0
463	20230919	105400	31766220	4050	4050	4050	4050	0
464	20230919	105300	31766220	4050	4050	4050	4050	7
465	20230919	105200	31737870	4050	4050	4050	4050	0
466	20230919	105100	31737870	4050	4050	4050	4050	0
467	20230919	105000	31737870	4050	4050	4050	4050	0
468	20230919	104900	31737870	4050	4050	4050	4050	0
469	20230919	104800	31737870	4050	4050	4050	4050	0
470	20230919	104700	31737870	4050	4050	4050	4050	0
471	20230919	104600	31737870	4050	4050	4050	4050	0
472	20230919	104500	31737870	4050	4050	4050	4050	0
473	20230919	104400	31737870	4050	4050	4050	4050	726
474	20230919	104300	28797570	4050	4050	4050	4050	0
475	20230919	104200	28797570	4050	4045	4050	4045	301
476	20230919	104100	27580020	4050	4050	4050	4050	0
477	20230919	104000	27580020	4050	4050	4050	4050	0
478	20230919	103900	27580020	4050	4050	4050	4050	0
479	20230919	103800	27580020	4050	4050	4050	4050	0
480	20230919	103700	27580020	4050	4050	4050	4050	0
481	20230919	103600	27580020	4050	4050	4050	4050	0
482	20230919	103500	27580020	4050	4050	4050	4050	0
483	20230919	103400	27580020	4050	4050	4050	4050	0
484	20230919	103300	27580020	4050	4050	4050	4050	0
485	20230919	103200	27580020	4050	4050	4050	4050	0
486	20230919	103100	27580020	4050	4050	4050	4050	0
487	20230919	103000	27580020	4050	4050	4050	4050	0
488	20230919	102900	27580020	4050	4050	4050	4050	1
489	20230919	102800	27575970	4045	4045	4045	4045	0
490	20230919	102700	27575970	4045	4045	4045	4045	0
491	20230919	102600	27575970	4045	4050	4050	4045	706
492	20230919	102500	24720195	4050	4050	4050	4050	0
493	20230919	102400	24720195	4050	4050	4050	4050	0
494	20230919	102300	24720195	4050	4050	4050	4050	0
495	20230919	102200	24720195	4050	4050	4050	4050	8
496	20230919	102100	24687795	4050	4050	4050	4050	0
497	20230919	102000	24687795	4050	4050	4050	4050	0
498	20230919	101900	24687795	4050	4050	4050	4050	0
499	20230919	101800	24687795	4050	4050	4050	4050	0
500	20230919	101700	24687795	4050	4050	4050	4050	0
501	20230919	101600	24687795	4050	4050	4050	4050	0
502	20230919	101500	24687795	4050	4050	4050	4050	0
503	20230919	101400	24687795	4050	4050	4050	4050	10
504	20230919	101300	24647295	4050	4050	4050	4050	0
505	20230919	101200	24647295	4050	4050	4050	4050	0
506	20230919	101100	24647295	4050	4050	4050	4050	241
507	20230919	101000	23671245	4050	4050	4050	4050	70
508	20230919	100900	23387745	4035	4055	4055	4035	874
509	20230919	100800	19849765	4050	4065	4065	4050	522
510	20230919	100700	17735060	4070	4080	4080	4070	366
511	20230919	100600	16241985	4085	4085	4085	4085	0
512	20230919	100500	16241985	4085	4085	4085	4085	16
513	20230919	100400	16176625	4100	4100	4100	4100	0
514	20230919	100300	16176625	4100	4100	4100	4100	0
515	20230919	100200	16176625	4100	4100	4100	4100	0
516	20230919	100100	16176625	4100	4100	4100	4100	0
517	20230919	100000	16176625	4100	4100	4100	4100	0
518	20230919	095900	16176625	4100	4100	4100	4100	0
519	20230919	095800	16176625	4100	4100	4100	4100	0
520	20230919	095700	16176625	4100	4100	4100	4100	0
521	20230919	095600	16176625	4100	4095	4100	4050	1018
522	20230919	095500	12033120	4105	4105	4105	4105	1
523	20230919	095400	12029015	4075	4095	4095	4075	1500
524	20230919	095300	5914650	4105	4105	4105	4105	2
525	20230919	095200	5906440	4110	4110	4110	4110	0
526	20230919	095100	5906440	4110	4110	4110	4110	0
527	20230919	095000	5906440	4110	4110	4110	4110	0
528	20230919	094900	5906440	4110	4110	4110	4110	0
529	20230919	094800	5906440	4110	4100	4110	4080	220
530	20230919	094700	5006840	4110	4110	4110	4110	0
531	20230919	094600	5006840	4110	4110	4110	4110	1
532	20230919	094500	5002730	4105	4105	4105	4105	122
533	20230919	094400	4501920	4105	4105	4105	4105	0
534	20230919	094300	4501920	4105	4105	4105	4105	70
535	20230919	094200	4214570	4120	4120	4120	4120	0
536	20230919	094100	4214570	4120	4120	4120	4120	0
537	20230919	094000	4214570	4120	4120	4120	4120	0
538	20230919	093900	4214570	4120	4120	4120	4120	0
539	20230919	093800	4214570	4120	4120	4120	4120	0
540	20230919	093700	4214570	4120	4120	4120	4120	0
541	20230919	093600	4214570	4120	4120	4120	4120	0
542	20230919	093500	4214570	4120	4120	4120	4120	0
543	20230919	093400	4214570	4120	4120	4120	4120	0
544	20230919	093300	4214570	4120	4120	4120	4120	0
545	20230919	093200	4214570	4120	4120	4120	4120	0
546	20230919	093100	4214570	4120	4120	4120	4120	0
547	20230919	093000	4214570	4120	4120	4120	4120	0
548	20230919	092900	4214570	4120	4120	4120	4120	0
549	20230919	092800	4214570	4120	4120	4120	4120	0
550	20230919	092700	4214570	4120	4120	4120	4120	0
551	20230919	092600	4214570	4120	4120	4120	4120	0
552	20230919	092500	4214570	4120	4120	4120	4120	14
553	20230919	092400	4156890	4120	4115	4120	4115	12
554	20230919	092300	4107460	4120	4120	4120	4120	12
555	20230919	092200	4058020	4120	4120	4120	4120	45
556	20230919	092100	3872620	4120	4120	4120	4120	0
557	20230919	092000	3872620	4120	4115	4120	4115	5
558	20230919	091900	3852040	4095	4095	4095	4095	0
559	20230919	091800	3852040	4095	4095	4095	4095	168
560	20230919	091700	3164080	4120	4120	4120	4120	0
561	20230919	091600	3164080	4120	4120	4120	4120	0
562	20230919	091500	3164080	4120	4120	4120	4120	0
563	20230919	091400	3164080	4120	4120	4120	4120	0
564	20230919	091300	3164080	4120	4120	4120	4120	0
565	20230919	091200	3164080	4120	4120	4120	4120	0
566	20230919	091100	3164080	4120	4120	4120	4120	0
567	20230919	091000	3164080	4120	4120	4120	4120	0
568	20230919	090900	3164080	4120	4120	4120	4120	0
569	20230919	090800	3164080	4120	4120	4120	4120	0
570	20230919	090700	3164080	4120	4120	4120	4120	0
571	20230919	090600	3164080	4120	4120	4120	4120	0
572	20230919	090500	3164080	4120	4115	4120	4115	242
573	20230919	090400	2167120	4120	4120	4120	4120	0
574	20230919	090300	2167120	4120	4120	4120	4120	0
575	20230919	090200	2167120	4120	4120	4120	4120	0
576	20230919	090100	2167120	4120	4120	4120	4120	0
577	20230919	090000	2167120	4120	4120	4120	4120	526