KissMeData/033200/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190700	19980615	4460	4460	4460	4460	63
3	20230906	190600	19980615	4460	4460	4460	4460	0
4	20230906	190500	19980615	4460	4460	4460	4460	0
5	20230906	190400	19980615	4460	4460	4460	4460	0
6	20230906	190300	19980615	4460	4460	4460	4460	0
7	20230906	190200	19980615	4460	4460	4460	4460	0
8	20230906	190100	19980615	4460	4460	4460	4460	0
9	20230906	190000	19980615	4460	4460	4460	4460	0
10	20230906	185900	19980615	4460	4460	4460	4460	0
11	20230906	185800	19980615	4460	4460	4460	4460	0
12	20230906	185700	19980615	4460	4460	4460	4460	0
13	20230906	185600	19980615	4460	4460	4460	4460	0
14	20230906	185500	19980615	4460	4460	4460	4460	0
15	20230906	185400	19980615	4460	4460	4460	4460	0
16	20230906	185300	19980615	4460	4460	4460	4460	0
17	20230906	185200	19980615	4460	4460	4460	4460	0
18	20230906	185100	19980615	4460	4460	4460	4460	0
19	20230906	185000	19980615	4460	4460	4460	4460	0
20	20230906	184900	19980615	4460	4460	4460	4460	0
21	20230906	184800	19980615	4460	4460	4460	4460	0
22	20230906	184700	19980615	4460	4460	4460	4460	0
23	20230906	184600	19980615	4460	4460	4460	4460	0
24	20230906	184500	19980615	4460	4460	4460	4460	0
25	20230906	184400	19980615	4460	4460	4460	4460	0
26	20230906	184300	19980615	4460	4460	4460	4460	0
27	20230906	184200	19980615	4460	4460	4460	4460	0
28	20230906	184100	19980615	4460	4460	4460	4460	0
29	20230906	184000	19980615	4460	4460	4460	4460	0
30	20230906	183900	19980615	4460	4460	4460	4460	0
31	20230906	183800	19980615	4460	4460	4460	4460	0
32	20230906	183700	19980615	4460	4460	4460	4460	63
33	20230906	183600	19980615	4460	4460	4460	4460	0
34	20230906	183500	19980615	4460	4460	4460	4460	0
35	20230906	183400	19980615	4460	4460	4460	4460	0
36	20230906	183300	19980615	4460	4460	4460	4460	0
37	20230906	183200	19980615	4460	4460	4460	4460	0
38	20230906	183100	19980615	4460	4460	4460	4460	0
39	20230906	183000	19980615	4460	4460	4460	4460	0
40	20230906	182900	19980615	4460	4460	4460	4460	0
41	20230906	182800	19980615	4460	4460	4460	4460	0
42	20230906	182700	19980615	4460	4460	4460	4460	0
43	20230906	182600	19980615	4460	4460	4460	4460	0
44	20230906	182500	19980615	4460	4460	4460	4460	0
45	20230906	182400	19980615	4460	4460	4460	4460	0
46	20230906	182300	19980615	4460	4460	4460	4460	0
47	20230906	182200	19980615	4460	4460	4460	4460	0
48	20230906	182100	19980615	4460	4460	4460	4460	0
49	20230906	182000	19980615	4460	4460	4460	4460	0
50	20230906	181900	19980615	4460	4460	4460	4460	0
51	20230906	181800	19980615	4460	4460	4460	4460	0
52	20230906	181700	19980615	4460	4460	4460	4460	0
53	20230906	181600	19980615	4460	4460	4460	4460	0
54	20230906	181500	19980615	4460	4460	4460	4460	0
55	20230906	181400	19980615	4460	4460	4460	4460	0
56	20230906	181300	19980615	4460	4460	4460	4460	0
57	20230906	181200	19980615	4460	4460	4460	4460	0
58	20230906	181100	19980615	4460	4460	4460	4460	0
59	20230906	181000	19980615	4460	4460	4460	4460	0
60	20230906	180900	19980615	4460	4460	4460	4460	0
61	20230906	180800	19980615	4460	4460	4460	4460	0
62	20230906	180700	19980615	4460	4460	4460	4460	63
63	20230906	180600	19980615	4460	4460	4460	4460	0
64	20230906	180500	19980615	4460	4460	4460	4460	0
65	20230906	180400	19980615	4460	4460	4460	4460	0
66	20230906	180300	19980615	4460	4460	4460	4460	0
67	20230906	180200	19980615	4460	4460	4460	4460	0
68	20230906	180100	19980615	4460	4460	4460	4460	0
69	20230906	180000	19980615	4460	4460	4460	4460	0
70	20230906	175900	19980615	4460	4460	4460	4460	0
71	20230906	175800	19980615	4460	4460	4460	4460	0
72	20230906	175700	19980615	4460	4460	4460	4460	0
73	20230906	175600	19980615	4460	4460	4460	4460	0
74	20230906	175500	19980615	4460	4460	4460	4460	0
75	20230906	175400	19980615	4460	4460	4460	4460	0
76	20230906	175300	19980615	4460	4460	4460	4460	0
77	20230906	175200	19980615	4460	4460	4460	4460	0
78	20230906	175100	19980615	4460	4460	4460	4460	0
79	20230906	175000	19980615	4460	4460	4460	4460	0
80	20230906	174900	19980615	4460	4460	4460	4460	0
81	20230906	174800	19980615	4460	4460	4460	4460	0
82	20230906	174700	19980615	4460	4460	4460	4460	0
83	20230906	174600	19980615	4460	4460	4460	4460	0
84	20230906	174500	19980615	4460	4460	4460	4460	0
85	20230906	174400	19980615	4460	4460	4460	4460	0
86	20230906	174300	19980615	4460	4460	4460	4460	0
87	20230906	174200	19980615	4460	4460	4460	4460	0
88	20230906	174100	19980615	4460	4460	4460	4460	0
89	20230906	174000	19980615	4460	4460	4460	4460	0
90	20230906	173900	19980615	4460	4460	4460	4460	0
91	20230906	173800	19980615	4460	4460	4460	4460	0
92	20230906	173700	19980615	4460	4460	4460	4460	63
93	20230906	173600	19980615	4460	4460	4460	4460	0
94	20230906	173500	19980615	4460	4460	4460	4460	0
95	20230906	173400	19980615	4460	4460	4460	4460	0
96	20230906	173300	19980615	4460	4460	4460	4460	0
97	20230906	173200	19980615	4460	4460	4460	4460	0
98	20230906	173100	19980615	4460	4460	4460	4460	0
99	20230906	173000	19980615	4460	4460	4460	4460	0
100	20230906	172900	19980615	4460	4460	4460	4460	0
101	20230906	172800	19980615	4460	4460	4460	4460	0
102	20230906	172700	19980615	4460	4460	4460	4460	0
103	20230906	172600	19980615	4460	4460	4460	4460	0
104	20230906	172500	19980615	4460	4460	4460	4460	0
105	20230906	172400	19980615	4460	4460	4460	4460	0
106	20230906	172300	19980615	4460	4460	4460	4460	0
107	20230906	172200	19980615	4460	4460	4460	4460	0
108	20230906	172100	19980615	4460	4460	4460	4460	0
109	20230906	172000	19980615	4460	4460	4460	4460	0
110	20230906	171900	19980615	4460	4460	4460	4460	0
111	20230906	171800	19980615	4460	4460	4460	4460	0
112	20230906	171700	19980615	4460	4460	4460	4460	0
113	20230906	171600	19980615	4460	4460	4460	4460	0
114	20230906	171500	19980615	4460	4460	4460	4460	0
115	20230906	171400	19980615	4460	4460	4460	4460	0
116	20230906	171300	19980615	4460	4460	4460	4460	0
117	20230906	171200	19980615	4460	4460	4460	4460	0
118	20230906	171100	19980615	4460	4460	4460	4460	0
119	20230906	171000	19980615	4460	4460	4460	4460	0
120	20230906	170900	19980615	4460	4460	4460	4460	0
121	20230906	170800	19980615	4460	4460	4460	4460	0
122	20230906	170700	19980615	4460	4460	4460	4460	63
123	20230906	170600	19980615	4460	4460	4460	4460	0
124	20230906	170500	19980615	4460	4460	4460	4460	0
125	20230906	170400	19980615	4460	4460	4460	4460	0
126	20230906	170300	19980615	4460	4460	4460	4460	0
127	20230906	170200	19980615	4460	4460	4460	4460	0
128	20230906	170100	19980615	4460	4460	4460	4460	0
129	20230906	170000	19980615	4460	4460	4460	4460	0
130	20230906	165900	19980615	4460	4460	4460	4460	0
131	20230906	165800	19980615	4460	4460	4460	4460	0
132	20230906	165700	19980615	4460	4460	4460	4460	0
133	20230906	165600	19980615	4460	4460	4460	4460	0
134	20230906	165500	19980615	4460	4460	4460	4460	0
135	20230906	165400	19980615	4460	4460	4460	4460	0
136	20230906	165300	19980615	4460	4460	4460	4460	0
137	20230906	165200	19980615	4460	4460	4460	4460	0
138	20230906	165100	19980615	4460	4460	4460	4460	0
139	20230906	165000	19980615	4460	4460	4460	4460	0
140	20230906	164900	19980615	4460	4460	4460	4460	0
141	20230906	164800	19980615	4460	4460	4460	4460	0
142	20230906	164700	19980615	4460	4460	4460	4460	0
143	20230906	164600	19980615	4460	4460	4460	4460	0
144	20230906	164500	19980615	4460	4460	4460	4460	0
145	20230906	164400	19980615	4460	4460	4460	4460	0
146	20230906	164300	19980615	4460	4460	4460	4460	0
147	20230906	164200	19980615	4460	4460	4460	4460	0
148	20230906	164100	19980615	4460	4460	4460	4460	0
149	20230906	164000	19980615	4460	4460	4460	4460	0
150	20230906	163900	19980615	4460	4460	4460	4460	0
151	20230906	163800	19980615	4460	4460	4460	4460	0
152	20230906	163700	19980615	4460	4460	4460	4460	63
153	20230906	163600	19980615	4460	4460	4460	4460	0
154	20230906	163500	19980615	4460	4460	4460	4460	0
155	20230906	163400	19980615	4460	4460	4460	4460	0
156	20230906	163300	19980615	4460	4460	4460	4460	0
157	20230906	163200	19980615	4460	4460	4460	4460	0
158	20230906	163100	19980615	4460	4460	4460	4460	0
159	20230906	163000	19980615	4460	4460	4460	4460	0
160	20230906	162900	19980615	4460	4460	4460	4460	0
161	20230906	162800	19980615	4460	4460	4460	4460	0
162	20230906	162700	19980615	4460	4460	4460	4460	0
163	20230906	162600	19980615	4460	4460	4460	4460	0
164	20230906	162500	19980615	4460	4460	4460	4460	0
165	20230906	162400	19980615	4460	4460	4460	4460	0
166	20230906	162300	19980615	4460	4460	4460	4460	0
167	20230906	162200	19980615	4460	4460	4460	4460	0
168	20230906	162100	19980615	4460	4460	4460	4460	0
169	20230906	162000	19980615	4460	4460	4460	4460	0
170	20230906	161900	19980615	4460	4460	4460	4460	0
171	20230906	161800	19980615	4460	4460	4460	4460	0
172	20230906	161700	19980615	4460	4460	4460	4460	0
173	20230906	161600	19980615	4460	4460	4460	4460	0
174	20230906	161500	19980615	4460	4460	4460	4460	0
175	20230906	161400	19980615	4460	4460	4460	4460	0
176	20230906	161300	19980615	4460	4460	4460	4460	0
177	20230906	161200	19980615	4460	4460	4460	4460	0
178	20230906	161100	19980615	4460	4460	4460	4460	0
179	20230906	161000	19980615	4460	4460	4460	4460	0
180	20230906	160900	19980615	4460	4460	4460	4460	0
181	20230906	160800	19980615	4460	4460	4460	4460	0
182	20230906	160700	19980615	4460	4460	4460	4460	63
183	20230906	160600	19980615	4460	4460	4460	4460	0
184	20230906	160500	19980615	4460	4460	4460	4460	0
185	20230906	160400	19980615	4460	4460	4460	4460	0
186	20230906	160300	19980615	4460	4460	4460	4460	0
187	20230906	160200	19980615	4460	4460	4460	4460	0
188	20230906	160100	19980615	4460	4460	4460	4460	0
189	20230906	160000	19980615	4460	4460	4460	4460	0
190	20230906	155900	19980615	4460	4460	4460	4460	0
191	20230906	155800	19980615	4460	4460	4460	4460	0
192	20230906	155700	19980615	4460	4460	4460	4460	0
193	20230906	155600	19980615	4460	4460	4460	4460	0
194	20230906	155500	19980615	4460	4460	4460	4460	0
195	20230906	155400	19980615	4460	4460	4460	4460	0
196	20230906	155300	19980615	4460	4460	4460	4460	0
197	20230906	155200	19980615	4460	4460	4460	4460	0
198	20230906	155100	19980615	4460	4460	4460	4460	0
199	20230906	155000	19980615	4460	4460	4460	4460	0
200	20230906	154900	19980615	4460	4460	4460	4460	0
201	20230906	154800	19980615	4460	4460	4460	4460	0
202	20230906	154700	19980615	4460	4460	4460	4460	0
203	20230906	154600	19980615	4460	4460	4460	4460	0
204	20230906	154500	19980615	4460	4460	4460	4460	0
205	20230906	154400	19980615	4460	4460	4460	4460	0
206	20230906	154300	19980615	4460	4460	4460	4460	0
207	20230906	154200	19980615	4460	4460	4460	4460	0
208	20230906	154100	19980615	4460	4460	4460	4460	0
209	20230906	154000	19980615	4460	4460	4460	4460	0
210	20230906	153900	19980615	4460	4460	4460	4460	0
211	20230906	153800	19980615	4460	4460	4460	4460	0
212	20230906	153700	19980615	4460	4460	4460	4460	63
213	20230906	153600	19980615	4460	4460	4460	4460	0
214	20230906	153500	19980615	4460	4460	4460	4460	0
215	20230906	153400	19980615	4460	4460	4460	4460	0
216	20230906	153300	19980615	4460	4460	4460	4460	0
217	20230906	153200	19980615	4460	4460	4460	4460	0
218	20230906	153100	19980615	4460	4460	4460	4460	0
219	20230906	153000	19980615	4460	4460	4460	4460	63
220	20230906	152900	19699635	4460	4460	4460	4460	0
221	20230906	152800	19699635	4460	4460	4460	4460	0
222	20230906	152700	19699635	4460	4460	4460	4460	0
223	20230906	152600	19699635	4460	4460	4460	4460	0
224	20230906	152500	19699635	4460	4460	4460	4460	0
225	20230906	152400	19699635	4460	4460	4460	4460	0
226	20230906	152300	19699635	4460	4460	4460	4460	0
227	20230906	152200	19699635	4460	4460	4460	4460	0
228	20230906	152100	19699635	4460	4460	4460	4460	0
229	20230906	152000	19699635	4460	4460	4460	4460	0
230	20230906	151900	19699635	4460	4455	4460	4455	38
231	20230906	151800	19530175	4455	4460	4460	4455	123
232	20230906	151700	18981615	4465	4465	4465	4465	0
233	20230906	151600	18981615	4465	4465	4465	4465	3
234	20230906	151500	18968220	4465	4465	4465	4465	0
235	20230906	151400	18968220	4465	4465	4465	4465	0
236	20230906	151300	18968220	4465	4465	4465	4465	8
237	20230906	151200	18932500	4465	4465	4465	4465	0
238	20230906	151100	18932500	4465	4465	4465	4465	0
239	20230906	151000	18932500	4465	4465	4465	4465	22
240	20230906	150900	18834270	4460	4460	4460	4460	4
241	20230906	150800	18816430	4460	4460	4460	4460	0
242	20230906	150700	18816430	4460	4460	4460	4460	0
243	20230906	150600	18816430	4460	4460	4460	4460	0
244	20230906	150500	18816430	4460	4460	4460	4460	0
245	20230906	150400	18816430	4460	4460	4460	4460	0
246	20230906	150300	18816430	4460	4460	4460	4460	0
247	20230906	150200	18816430	4460	4460	4460	4460	0
248	20230906	150100	18816430	4460	4460	4460	4460	0
249	20230906	150000	18816430	4460	4460	4460	4460	0
250	20230906	145900	18816430	4460	4460	4460	4460	0
251	20230906	145800	18816430	4460	4460	4460	4460	0
252	20230906	145700	18816430	4460	4460	4460	4460	0
253	20230906	145600	18816430	4460	4460	4460	4460	0
254	20230906	145500	18816430	4460	4460	4460	4460	0
255	20230906	145400	18816430	4460	4460	4460	4460	0
256	20230906	145300	18816430	4460	4460	4460	4460	0
257	20230906	145200	18816430	4460	4460	4460	4460	0
258	20230906	145100	18816430	4460	4460	4460	4460	0
259	20230906	145000	18816430	4460	4460	4460	4460	0
260	20230906	144900	18816430	4460	4460	4460	4460	0
261	20230906	144800	18816430	4460	4460	4460	4460	0
262	20230906	144700	18816430	4460	4460	4460	4460	0
263	20230906	144600	18816430	4460	4460	4460	4460	0
264	20230906	144500	18816430	4460	4460	4460	4460	0
265	20230906	144400	18816430	4460	4460	4460	4460	0
266	20230906	144300	18816430	4460	4460	4460	4460	0
267	20230906	144200	18816430	4460	4460	4460	4460	0
268	20230906	144100	18816430	4460	4460	4460	4460	6
269	20230906	144000	18789670	4460	4460	4460	4460	6
270	20230906	143900	18762910	4460	4465	4465	4460	159
271	20230906	143800	18053720	4465	4465	4465	4465	0
272	20230906	143700	18053720	4465	4465	4465	4465	0
273	20230906	143600	18053720	4465	4465	4465	4465	0
274	20230906	143500	18053720	4465	4465	4465	4465	0
275	20230906	143400	18053720	4465	4465	4465	4465	0
276	20230906	143300	18053720	4465	4465	4465	4465	0
277	20230906	143200	18053720	4465	4465	4465	4465	0
278	20230906	143100	18053720	4465	4465	4465	4465	0
279	20230906	143000	18053720	4465	4465	4465	4465	0
280	20230906	142900	18053720	4465	4465	4465	4465	0
281	20230906	142800	18053720	4465	4465	4465	4465	0
282	20230906	142700	18053720	4465	4465	4465	4465	0
283	20230906	142600	18053720	4465	4465	4465	4465	0
284	20230906	142500	18053720	4465	4465	4465	4465	0
285	20230906	142400	18053720	4465	4465	4465	4465	0
286	20230906	142300	18053720	4465	4465	4465	4465	0
287	20230906	142200	18053720	4465	4465	4465	4465	0
288	20230906	142100	18053720	4465	4465	4465	4465	1
289	20230906	142000	18049255	4465	4465	4465	4465	0
290	20230906	141900	18049255	4465	4465	4465	4465	0
291	20230906	141800	18049255	4465	4465	4465	4465	0
292	20230906	141700	18049255	4465	4465	4465	4465	0
293	20230906	141600	18049255	4465	4465	4465	4465	6
294	20230906	141500	18022465	4460	4460	4460	4460	0
295	20230906	141400	18022465	4460	4460	4460	4460	0
296	20230906	141300	18022465	4460	4460	4460	4460	0
297	20230906	141200	18022465	4460	4460	4460	4460	0
298	20230906	141100	18022465	4460	4460	4460	4460	0
299	20230906	141000	18022465	4460	4460	4460	4460	0
300	20230906	140900	18022465	4460	4460	4460	4460	0
301	20230906	140800	18022465	4460	4460	4460	4460	1
302	20230906	140700	18018005	4460	4460	4460	4460	0
303	20230906	140600	18018005	4460	4460	4460	4460	0
304	20230906	140500	18018005	4460	4460	4460	4460	0
305	20230906	140400	18018005	4460	4460	4460	4460	0
306	20230906	140300	18018005	4460	4460	4460	4460	0
307	20230906	140200	18018005	4460	4460	4460	4460	0
308	20230906	140100	18018005	4460	4460	4460	4460	0
309	20230906	140000	18018005	4460	4460	4460	4460	0
310	20230906	135900	18018005	4460	4460	4460	4460	0
311	20230906	135800	18018005	4460	4475	4475	4460	682
312	20230906	135700	14974000	4500	4500	4500	4500	0
313	20230906	135600	14974000	4500	4500	4500	4500	0
314	20230906	135500	14974000	4500	4500	4500	4500	1
315	20230906	135400	14969500	4505	4505	4505	4505	0
316	20230906	135300	14969500	4505	4505	4505	4505	0
317	20230906	135200	14969500	4505	4545	4545	4505	21
318	20230906	135100	14874855	4505	4505	4505	4505	0
319	20230906	135000	14874855	4505	4570	4570	4505	6
320	20230906	134900	14847695	4575	4575	4575	4575	2
321	20230906	134800	14838545	4575	4475	4605	4475	680
322	20230906	134700	11755240	4465	4465	4465	4465	1
323	20230906	134600	11750775	4465	4465	4465	4465	0
324	20230906	134500	11750775	4465	4465	4465	4465	0
325	20230906	134400	11750775	4465	4465	4465	4465	0
326	20230906	134300	11750775	4465	4465	4465	4465	0
327	20230906	134200	11750775	4465	4465	4465	4465	0
328	20230906	134100	11750775	4465	4465	4465	4465	0
329	20230906	134000	11750775	4465	4465	4465	4465	0
330	20230906	133900	11750775	4465	4465	4465	4465	0
331	20230906	133800	11750775	4465	4465	4465	4465	0
332	20230906	133700	11750775	4465	4465	4465	4465	0
333	20230906	133600	11750775	4465	4465	4465	4465	0
334	20230906	133500	11750775	4465	4465	4465	4465	0
335	20230906	133400	11750775	4465	4465	4465	4465	100
336	20230906	133300	11304275	4465	4465	4465	4465	0
337	20230906	133200	11304275	4465	4465	4465	4465	0
338	20230906	133100	11304275	4465	4465	4465	4465	0
339	20230906	133000	11304275	4465	4465	4465	4465	0
340	20230906	132900	11304275	4465	4465	4465	4465	0
341	20230906	132800	11304275	4465	4465	4465	4465	0
342	20230906	132700	11304275	4465	4465	4465	4465	0
343	20230906	132600	11304275	4465	4465	4465	4465	4
344	20230906	132500	11286415	4465	4465	4465	4465	0
345	20230906	132400	11286415	4465	4465	4465	4465	0
346	20230906	132300	11286415	4465	4465	4465	4465	0
347	20230906	132200	11286415	4465	4465	4465	4465	0
348	20230906	132100	11286415	4465	4465	4465	4465	43
349	20230906	132000	11094420	4465	4465	4465	4465	0
350	20230906	131900	11094420	4465	4465	4465	4465	0
351	20230906	131800	11094420	4465	4465	4465	4465	50
352	20230906	131700	10871170	4465	4465	4465	4465	33
353	20230906	131600	10723825	4465	4465	4465	4465	0
354	20230906	131500	10723825	4465	4465	4465	4465	0
355	20230906	131400	10723825	4465	4465	4465	4465	0
356	20230906	131300	10723825	4465	4465	4465	4465	0
357	20230906	131200	10723825	4465	4465	4465	4465	1
358	20230906	131100	10719360	4460	4460	4460	4460	0
359	20230906	131000	10719360	4460	4460	4460	4460	0
360	20230906	130900	10719360	4460	4460	4460	4460	0
361	20230906	130800	10719360	4460	4460	4460	4460	0
362	20230906	130700	10719360	4460	4460	4460	4460	0
363	20230906	130600	10719360	4460	4460	4460	4460	0
364	20230906	130500	10719360	4460	4460	4460	4460	0
365	20230906	130400	10719360	4460	4460	4460	4460	0
366	20230906	130300	10719360	4460	4460	4460	4460	0
367	20230906	130200	10719360	4460	4460	4460	4460	0
368	20230906	130100	10719360	4460	4460	4460	4460	0
369	20230906	130000	10719360	4460	4460	4460	4460	0
370	20230906	125900	10719360	4460	4460	4460	4460	0
371	20230906	125800	10719360	4460	4460	4460	4460	0
372	20230906	125700	10719360	4460	4460	4460	4460	0
373	20230906	125600	10719360	4460	4460	4460	4460	1
374	20230906	125500	10714900	4460	4460	4465	4460	46
375	20230906	125400	10509525	4460	4460	4460	4460	1
376	20230906	125300	10505065	4460	4465	4465	4460	41
377	20230906	125200	10322005	4465	4465	4465	4465	0
378	20230906	125100	10322005	4465	4465	4465	4465	0
379	20230906	125000	10322005	4465	4465	4465	4465	0
380	20230906	124900	10322005	4465	4465	4465	4465	0
381	20230906	124800	10322005	4465	4470	4470	4465	513
382	20230906	124700	8029005	4485	4485	4485	4485	0
383	20230906	124600	8029005	4485	4485	4485	4485	0
384	20230906	124500	8029005	4485	4485	4485	4485	0
385	20230906	124400	8029005	4485	4485	4485	4485	0
386	20230906	124300	8029005	4485	4485	4485	4485	0
387	20230906	124200	8029005	4485	4485	4485	4485	0
388	20230906	124100	8029005	4485	4485	4485	4485	0
389	20230906	124000	8029005	4485	4485	4485	4485	0
390	20230906	123900	8029005	4485	4485	4485	4485	45
391	20230906	123800	7827180	4505	4505	4505	4505	0
392	20230906	123700	7827180	4505	4505	4505	4505	0
393	20230906	123600	7827180	4505	4505	4505	4505	0
394	20230906	123500	7827180	4505	4505	4505	4505	0
395	20230906	123400	7827180	4505	4505	4505	4505	29
396	20230906	123300	7696535	4475	4475	4475	4475	0
397	20230906	123200	7696535	4475	4475	4475	4475	0
398	20230906	123100	7696535	4475	4475	4475	4475	0
399	20230906	123000	7696535	4475	4475	4475	4475	0
400	20230906	122900	7696535	4475	4475	4475	4475	0
401	20230906	122800	7696535	4475	4475	4475	4475	0
402	20230906	122700	7696535	4475	4475	4475	4475	0
403	20230906	122600	7696535	4475	4475	4475	4475	0
404	20230906	122500	7696535	4475	4475	4475	4475	0
405	20230906	122400	7696535	4475	4475	4475	4475	0
406	20230906	122300	7696535	4475	4475	4475	4475	0
407	20230906	122200	7696535	4475	4475	4475	4475	0
408	20230906	122100	7696535	4475	4475	4475	4475	0
409	20230906	122000	7696535	4475	4475	4475	4475	0
410	20230906	121900	7696535	4475	4475	4475	4475	0
411	20230906	121800	7696535	4475	4475	4475	4475	0
412	20230906	121700	7696535	4475	4475	4475	4475	0
413	20230906	121600	7696535	4475	4475	4475	4475	0
414	20230906	121500	7696535	4475	4475	4475	4475	0
415	20230906	121400	7696535	4475	4475	4475	4475	0
416	20230906	121300	7696535	4475	4475	4475	4475	0
417	20230906	121200	7696535	4475	4475	4475	4475	0
418	20230906	121100	7696535	4475	4475	4475	4475	1
419	20230906	121000	7692060	4475	4475	4475	4475	0
420	20230906	120900	7692060	4475	4475	4475	4475	0
421	20230906	120800	7692060	4475	4475	4475	4475	0
422	20230906	120700	7692060	4475	4475	4475	4475	0
423	20230906	120600	7692060	4475	4475	4475	4475	0
424	20230906	120500	7692060	4475	4475	4475	4475	0
425	20230906	120400	7692060	4475	4475	4475	4475	0
426	20230906	120300	7692060	4475	4475	4475	4475	0
427	20230906	120200	7692060	4475	4475	4475	4475	0
428	20230906	120100	7692060	4475	4475	4475	4475	0
429	20230906	120000	7692060	4475	4475	4475	4475	0
430	20230906	115900	7692060	4475	4475	4475	4475	0
431	20230906	115800	7692060	4475	4475	4475	4475	0
432	20230906	115700	7692060	4475	4475	4475	4475	12
433	20230906	115600	7638360	4520	4520	4520	4520	0
434	20230906	115500	7638360	4520	4520	4520	4520	0
435	20230906	115400	7638360	4520	4520	4520	4520	0
436	20230906	115300	7638360	4520	4520	4520	4520	0
437	20230906	115200	7638360	4520	4520	4520	4520	0
438	20230906	115100	7638360	4520	4520	4520	4520	0
439	20230906	115000	7638360	4520	4520	4520	4520	0
440	20230906	114900	7638360	4520	4520	4520	4520	0
441	20230906	114800	7638360	4520	4520	4520	4520	0
442	20230906	114700	7638360	4520	4520	4520	4520	1
443	20230906	114600	7633840	4520	4520	4520	4520	0
444	20230906	114500	7633840	4520	4520	4520	4520	0
445	20230906	114400	7633840	4520	4520	4520	4520	0
446	20230906	114300	7633840	4520	4520	4520	4520	0
447	20230906	114200	7633840	4520	4520	4520	4520	0
448	20230906	114100	7633840	4520	4520	4520	4520	0
449	20230906	114000	7633840	4520	4520	4520	4520	0
450	20230906	113900	7633840	4520	4520	4520	4520	0
451	20230906	113800	7633840	4520	4520	4520	4520	0
452	20230906	113700	7633840	4520	4485	4520	4485	9
453	20230906	113600	7593375	4485	4485	4485	4485	0
454	20230906	113500	7593375	4485	4485	4485	4485	0
455	20230906	113400	7593375	4485	4485	4485	4485	0
456	20230906	113300	7593375	4485	4485	4485	4485	0
457	20230906	113200	7593375	4485	4485	4485	4485	0
458	20230906	113100	7593375	4485	4485	4485	4485	1
459	20230906	113000	7588890	4485	4485	4485	4485	0
460	20230906	112900	7588890	4485	4485	4485	4485	0
461	20230906	112800	7588890	4485	4485	4485	4485	0
462	20230906	112700	7588890	4485	4485	4485	4485	0
463	20230906	112600	7588890	4485	4485	4485	4485	0
464	20230906	112500	7588890	4485	4485	4485	4485	0
465	20230906	112400	7588890	4485	4485	4485	4485	1
466	20230906	112300	7584405	4480	4480	4480	4480	0
467	20230906	112200	7584405	4480	4480	4480	4480	0
468	20230906	112100	7584405	4480	4480	4480	4480	36
469	20230906	112000	7423125	4475	4470	4475	4470	17
470	20230906	111900	7347100	4470	4470	4470	4470	0
471	20230906	111800	7347100	4470	4470	4470	4470	0
472	20230906	111700	7347100	4470	4470	4470	4470	0
473	20230906	111600	7347100	4470	4470	4470	4470	0
474	20230906	111500	7347100	4470	4470	4470	4470	0
475	20230906	111400	7347100	4470	4470	4470	4470	0
476	20230906	111300	7347100	4470	4470	4470	4470	0
477	20230906	111200	7347100	4470	4470	4470	4470	0
478	20230906	111100	7347100	4470	4470	4470	4470	34
479	20230906	111000	7195120	4475	4475	4475	4475	0
480	20230906	110900	7195120	4475	4475	4475	4475	0
481	20230906	110800	7195120	4475	4475	4475	4475	0
482	20230906	110700	7195120	4475	4475	4475	4475	0
483	20230906	110600	7195120	4475	4475	4475	4475	0
484	20230906	110500	7195120	4475	4475	4475	4475	0
485	20230906	110400	7195120	4475	4475	4475	4475	75
486	20230906	110300	6859495	4475	4475	4475	4475	0
487	20230906	110200	6859495	4475	4475	4475	4475	0
488	20230906	110100	6859495	4475	4475	4475	4475	63
489	20230906	110000	6577570	4475	4475	4475	4475	0
490	20230906	105900	6577570	4475	4475	4475	4475	21
491	20230906	105800	6483595	4475	4475	4475	4475	0
492	20230906	105700	6483595	4475	4475	4475	4475	0
493	20230906	105600	6483595	4475	4475	4475	4475	6
494	20230906	105500	6456745	4475	4475	4475	4475	0
495	20230906	105400	6456745	4475	4475	4475	4475	0
496	20230906	105300	6456745	4475	4475	4475	4475	0
497	20230906	105200	6456745	4475	4475	4475	4475	0
498	20230906	105100	6456745	4475	4475	4475	4475	0
499	20230906	105000	6456745	4475	4475	4475	4475	0
500	20230906	104900	6456745	4475	4475	4475	4475	0
501	20230906	104800	6456745	4475	4475	4475	4475	0
502	20230906	104700	6456745	4475	4475	4475	4475	0
503	20230906	104600	6456745	4475	4475	4475	4475	0
504	20230906	104500	6456745	4475	4475	4475	4475	0
505	20230906	104400	6456745	4475	4475	4475	4475	0
506	20230906	104300	6456745	4475	4475	4475	4475	0
507	20230906	104200	6456745	4475	4475	4475	4475	0
508	20230906	104100	6456745	4475	4475	4475	4475	0
509	20230906	104000	6456745	4475	4475	4475	4475	0
510	20230906	103900	6456745	4475	4475	4475	4475	0
511	20230906	103800	6456745	4475	4475	4475	4475	0
512	20230906	103700	6456745	4475	4475	4475	4475	3
513	20230906	103600	6443320	4480	4480	4480	4480	0
514	20230906	103500	6443320	4480	4480	4480	4480	0
515	20230906	103400	6443320	4480	4480	4480	4480	0
516	20230906	103300	6443320	4480	4480	4480	4480	0
517	20230906	103200	6443320	4480	4480	4480	4480	0
518	20230906	103100	6443320	4480	4480	4480	4480	0
519	20230906	103000	6443320	4480	4480	4480	4480	0
520	20230906	102900	6443320	4480	4480	4480	4480	0
521	20230906	102800	6443320	4480	4480	4480	4480	0
522	20230906	102700	6443320	4480	4480	4480	4480	137
523	20230906	102600	5829560	4490	4490	4490	4490	0
524	20230906	102500	5829560	4490	4490	4490	4490	0
525	20230906	102400	5829560	4490	4490	4490	4490	0
526	20230906	102300	5829560	4490	4490	4490	4490	0
527	20230906	102200	5829560	4490	4490	4490	4490	0
528	20230906	102100	5829560	4490	4490	4490	4490	0
529	20230906	102000	5829560	4490	4490	4490	4490	0
530	20230906	101900	5829560	4490	4490	4490	4490	0
531	20230906	101800	5829560	4490	4490	4490	4490	25
532	20230906	101700	5717310	4480	4480	4480	4480	0
533	20230906	101600	5717310	4480	4480	4480	4480	0
534	20230906	101500	5717310	4480	4480	4480	4480	0
535	20230906	101400	5717310	4480	4480	4480	4480	8
536	20230906	101300	5681470	4480	4480	4480	4480	0
537	20230906	101200	5681470	4480	4480	4480	4480	0
538	20230906	101100	5681470	4480	4480	4480	4480	0
539	20230906	101000	5681470	4480	4480	4480	4480	0
540	20230906	100900	5681470	4480	4480	4480	4480	5
541	20230906	100800	5659070	4515	4515	4515	4515	0
542	20230906	100700	5659070	4515	4515	4515	4515	0
543	20230906	100600	5659070	4515	4515	4515	4515	0
544	20230906	100500	5659070	4515	4515	4515	4515	0
545	20230906	100400	5659070	4515	4515	4515	4515	0
546	20230906	100300	5659070	4515	4515	4515	4515	0
547	20230906	100200	5659070	4515	4515	4515	4515	0
548	20230906	100100	5659070	4515	4515	4515	4515	0
549	20230906	100000	5659070	4515	4515	4515	4515	0
550	20230906	095900	5659070	4515	4515	4515	4515	0
551	20230906	095800	5659070	4515	4515	4515	4515	0
552	20230906	095700	5659070	4515	4515	4515	4515	0
553	20230906	095600	5659070	4515	4515	4515	4515	0
554	20230906	095500	5659070	4515	4515	4515	4515	0
555	20230906	095400	5659070	4515	4515	4515	4515	0
556	20230906	095300	5659070	4515	4515	4515	4515	0
557	20230906	095200	5659070	4515	4515	4515	4515	0
558	20230906	095100	5659070	4515	4515	4515	4515	0
559	20230906	095000	5659070	4515	4515	4515	4515	0
560	20230906	094900	5659070	4515	4515	4515	4515	0
561	20230906	094800	5659070	4515	4510	4515	4510	30
562	20230906	094700	5523650	4515	4515	4515	4515	0
563	20230906	094600	5523650	4515	4515	4515	4515	0
564	20230906	094500	5523650	4515	4515	4515	4515	0
565	20230906	094400	5523650	4515	4515	4515	4515	0
566	20230906	094300	5523650	4515	4515	4515	4515	0
567	20230906	094200	5523650	4515	4515	4515	4515	0
568	20230906	094100	5523650	4515	4515	4515	4515	0
569	20230906	094000	5523650	4515	4515	4515	4515	0
570	20230906	093900	5523650	4515	4515	4515	4515	0
571	20230906	093800	5523650	4515	4515	4515	4515	0
572	20230906	093700	5523650	4515	4515	4515	4515	0
573	20230906	093600	5523650	4515	4515	4515	4515	0
574	20230906	093500	5523650	4515	4515	4515	4515	0
575	20230906	093400	5523650	4515	4515	4515	4515	0
576	20230906	093300	5523650	4515	4515	4515	4515	0
577	20230906	093200	5523650	4515	4515	4515	4515	0
578	20230906	093100	5523650	4515	4515	4515	4515	0
579	20230906	093000	5523650	4515	4515	4515	4515	0
580	20230906	092900	5523650	4515	4515	4515	4515	0
581	20230906	092800	5523650	4515	4515	4515	4515	10
582	20230906	092700	5478500	4520	4520	4520	4520	20
583	20230906	092600	5388100	4520	4520	4520	4520	2
584	20230906	092500	5379060	4520	4495	4520	4495	11
585	20230906	092400	5329585	4495	4495	4495	4495	0
586	20230906	092300	5329585	4495	4495	4495	4495	1
587	20230906	092200	5325090	4495	4495	4495	4495	0
588	20230906	092100	5325090	4495	4495	4495	4495	1
589	20230906	092000	5320595	4480	4480	4480	4480	0
590	20230906	091900	5320595	4480	4480	4480	4480	0
591	20230906	091800	5320595	4480	4480	4480	4480	0
592	20230906	091700	5320595	4480	4480	4480	4480	0
593	20230906	091600	5320595	4480	4480	4480	4480	16
594	20230906	091500	5248915	4480	4480	4480	4480	2
595	20230906	091400	5239955	4480	4480	4480	4480	0
596	20230906	091300	5239955	4480	4480	4480	4480	1
597	20230906	091200	5235475	4450	4450	4450	4450	178
598	20230906	091100	4443375	4450	4450	4450	4450	22
599	20230906	091000	4345475	4450	4450	4450	4450	0
600	20230906	090900	4345475	4450	4450	4450	4450	0
601	20230906	090800	4345475	4450	4450	4450	4450	60
602	20230906	090700	4078475	4450	4450	4450	4450	182
603	20230906	090600	3268575	4450	4455	4455	4450	517
604	20230906	090500	967860	4460	4460	4460	4460	95
605	20230906	090400	544160	4490	4490	4490	4490	0
606	20230906	090300	544160	4490	4490	4490	4490	63
607	20230906	090200	261290	4505	4505	4505	4505	0
608	20230906	090100	261290	4505	4505	4505	4505	0
609	20230906	090000	261290	4505	4505	4505	4505	58