KissMeData/033200/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190600	71999950	4485	4485	4485	4485	6
3	20230915	190500	71999950	4485	4485	4485	4485	0
4	20230915	190400	71999950	4485	4485	4485	4485	0
5	20230915	190300	71999950	4485	4485	4485	4485	0
6	20230915	190200	71999950	4485	4485	4485	4485	0
7	20230915	190100	71999950	4485	4485	4485	4485	0
8	20230915	190000	71999950	4485	4485	4485	4485	0
9	20230915	185900	71999950	4485	4485	4485	4485	0
10	20230915	185800	71999950	4485	4485	4485	4485	0
11	20230915	185700	71999950	4485	4485	4485	4485	0
12	20230915	185600	71999950	4485	4485	4485	4485	0
13	20230915	185500	71999950	4485	4485	4485	4485	0
14	20230915	185400	71999950	4485	4485	4485	4485	0
15	20230915	185300	71999950	4485	4485	4485	4485	0
16	20230915	185200	71999950	4485	4485	4485	4485	0
17	20230915	185100	71999950	4485	4485	4485	4485	0
18	20230915	185000	71999950	4485	4485	4485	4485	0
19	20230915	184900	71999950	4485	4485	4485	4485	0
20	20230915	184800	71999950	4485	4485	4485	4485	0
21	20230915	184700	71999950	4485	4485	4485	4485	0
22	20230915	184600	71999950	4485	4485	4485	4485	0
23	20230915	184500	71999950	4485	4485	4485	4485	0
24	20230915	184400	71999950	4485	4485	4485	4485	0
25	20230915	184300	71999950	4485	4485	4485	4485	0
26	20230915	184200	71999950	4485	4485	4485	4485	0
27	20230915	184100	71999950	4485	4485	4485	4485	0
28	20230915	184000	71999950	4485	4485	4485	4485	0
29	20230915	183900	71999950	4485	4485	4485	4485	0
30	20230915	183800	71999950	4485	4485	4485	4485	0
31	20230915	183700	71999950	4485	4485	4485	4485	0
32	20230915	183600	71999950	4485	4485	4485	4485	6
33	20230915	183500	71999950	4485	4485	4485	4485	0
34	20230915	183400	71999950	4485	4485	4485	4485	0
35	20230915	183300	71999950	4485	4485	4485	4485	0
36	20230915	183200	71999950	4485	4485	4485	4485	0
37	20230915	183100	71999950	4485	4485	4485	4485	0
38	20230915	183000	71999950	4485	4485	4485	4485	0
39	20230915	182900	71999950	4485	4485	4485	4485	0
40	20230915	182800	71999950	4485	4485	4485	4485	0
41	20230915	182700	71999950	4485	4485	4485	4485	0
42	20230915	182600	71999950	4485	4485	4485	4485	0
43	20230915	182500	71999950	4485	4485	4485	4485	0
44	20230915	182400	71999950	4485	4485	4485	4485	0
45	20230915	182300	71999950	4485	4485	4485	4485	0
46	20230915	182200	71999950	4485	4485	4485	4485	0
47	20230915	182100	71999950	4485	4485	4485	4485	0
48	20230915	182000	71999950	4485	4485	4485	4485	0
49	20230915	181900	71999950	4485	4485	4485	4485	0
50	20230915	181800	71999950	4485	4485	4485	4485	0
51	20230915	181700	71999950	4485	4485	4485	4485	0
52	20230915	181600	71999950	4485	4485	4485	4485	0
53	20230915	181500	71999950	4485	4485	4485	4485	0
54	20230915	181400	71999950	4485	4485	4485	4485	0
55	20230915	181300	71999950	4485	4485	4485	4485	0
56	20230915	181200	71999950	4485	4485	4485	4485	0
57	20230915	181100	71999950	4485	4485	4485	4485	0
58	20230915	181000	71999950	4485	4485	4485	4485	0
59	20230915	180900	71999950	4485	4485	4485	4485	0
60	20230915	180800	71999950	4485	4485	4485	4485	0
61	20230915	180700	71999950	4485	4485	4485	4485	0
62	20230915	180600	71999950	4485	4485	4485	4485	6
63	20230915	180500	71999950	4485	4485	4485	4485	0
64	20230915	180400	71999950	4485	4485	4485	4485	0
65	20230915	180300	71999950	4485	4485	4485	4485	0
66	20230915	180200	71999950	4485	4485	4485	4485	0
67	20230915	180100	71999950	4485	4485	4485	4485	0
68	20230915	180000	71999950	4485	4485	4485	4485	0
69	20230915	175900	71999950	4485	4485	4485	4485	0
70	20230915	175800	71999950	4485	4485	4485	4485	0
71	20230915	175700	71999950	4485	4485	4485	4485	0
72	20230915	175600	71999950	4485	4485	4485	4485	0
73	20230915	175500	71999950	4485	4485	4485	4485	0
74	20230915	175400	71999950	4485	4485	4485	4485	0
75	20230915	175300	71999950	4485	4485	4485	4485	0
76	20230915	175200	71999950	4485	4485	4485	4485	0
77	20230915	175100	71999950	4485	4485	4485	4485	0
78	20230915	175000	71999950	4485	4485	4485	4485	0
79	20230915	174900	71999950	4485	4485	4485	4485	0
80	20230915	174800	71999950	4485	4485	4485	4485	0
81	20230915	174700	71999950	4485	4485	4485	4485	0
82	20230915	174600	71999950	4485	4485	4485	4485	0
83	20230915	174500	71999950	4485	4485	4485	4485	0
84	20230915	174400	71999950	4485	4485	4485	4485	0
85	20230915	174300	71999950	4485	4485	4485	4485	0
86	20230915	174200	71999950	4485	4485	4485	4485	0
87	20230915	174100	71999950	4485	4485	4485	4485	0
88	20230915	174000	71999950	4485	4485	4485	4485	0
89	20230915	173900	71999950	4485	4485	4485	4485	0
90	20230915	173800	71999950	4485	4485	4485	4485	0
91	20230915	173700	71999950	4485	4485	4485	4485	0
92	20230915	173600	71999950	4485	4485	4485	4485	6
93	20230915	173500	71999950	4485	4485	4485	4485	0
94	20230915	173400	71999950	4485	4485	4485	4485	0
95	20230915	173300	71999950	4485	4485	4485	4485	0
96	20230915	173200	71999950	4485	4485	4485	4485	0
97	20230915	173100	71999950	4485	4485	4485	4485	0
98	20230915	173000	71999950	4485	4485	4485	4485	0
99	20230915	172900	71999950	4485	4485	4485	4485	0
100	20230915	172800	71999950	4485	4485	4485	4485	0
101	20230915	172700	71999950	4485	4485	4485	4485	0
102	20230915	172600	71999950	4485	4485	4485	4485	0
103	20230915	172500	71999950	4485	4485	4485	4485	0
104	20230915	172400	71999950	4485	4485	4485	4485	0
105	20230915	172300	71999950	4485	4485	4485	4485	0
106	20230915	172200	71999950	4485	4485	4485	4485	0
107	20230915	172100	71999950	4485	4485	4485	4485	0
108	20230915	172000	71999950	4485	4485	4485	4485	0
109	20230915	171900	71999950	4485	4485	4485	4485	0
110	20230915	171800	71999950	4485	4485	4485	4485	0
111	20230915	171700	71999950	4485	4485	4485	4485	0
112	20230915	171600	71999950	4485	4485	4485	4485	0
113	20230915	171500	71999950	4485	4485	4485	4485	0
114	20230915	171400	71999950	4485	4485	4485	4485	0
115	20230915	171300	71999950	4485	4485	4485	4485	0
116	20230915	171200	71999950	4485	4485	4485	4485	0
117	20230915	171100	71999950	4485	4485	4485	4485	0
118	20230915	171000	71999950	4485	4485	4485	4485	0
119	20230915	170900	71999950	4485	4485	4485	4485	0
120	20230915	170800	71999950	4485	4485	4485	4485	0
121	20230915	170700	71999950	4485	4485	4485	4485	0
122	20230915	170600	71999950	4485	4485	4485	4485	6
123	20230915	170500	71999950	4485	4485	4485	4485	0
124	20230915	170400	71999950	4485	4485	4485	4485	0
125	20230915	170300	71999950	4485	4485	4485	4485	0
126	20230915	170200	71999950	4485	4485	4485	4485	0
127	20230915	170100	71999950	4485	4485	4485	4485	0
128	20230915	170000	71999950	4485	4485	4485	4485	0
129	20230915	165900	71999950	4485	4485	4485	4485	0
130	20230915	165800	71999950	4485	4485	4485	4485	0
131	20230915	165700	71999950	4485	4485	4485	4485	0
132	20230915	165600	71999950	4485	4485	4485	4485	0
133	20230915	165500	71999950	4485	4485	4485	4485	0
134	20230915	165400	71999950	4485	4485	4485	4485	0
135	20230915	165300	71999950	4485	4485	4485	4485	0
136	20230915	165200	71999950	4485	4485	4485	4485	0
137	20230915	165100	71999950	4485	4485	4485	4485	0
138	20230915	165000	71999950	4485	4485	4485	4485	0
139	20230915	164900	71999950	4485	4485	4485	4485	0
140	20230915	164800	71999950	4485	4485	4485	4485	0
141	20230915	164700	71999950	4485	4485	4485	4485	0
142	20230915	164600	71999950	4485	4485	4485	4485	0
143	20230915	164500	71999950	4485	4485	4485	4485	0
144	20230915	164400	71999950	4485	4485	4485	4485	0
145	20230915	164300	71999950	4485	4485	4485	4485	0
146	20230915	164200	71999950	4485	4485	4485	4485	0
147	20230915	164100	71999950	4485	4485	4485	4485	0
148	20230915	164000	71999950	4485	4485	4485	4485	0
149	20230915	163900	71999950	4485	4485	4485	4485	0
150	20230915	163800	71999950	4485	4485	4485	4485	0
151	20230915	163700	71999950	4485	4485	4485	4485	0
152	20230915	163600	71999950	4485	4485	4485	4485	6
153	20230915	163500	71999950	4485	4485	4485	4485	0
154	20230915	163400	71999950	4485	4485	4485	4485	0
155	20230915	163300	71999950	4485	4485	4485	4485	0
156	20230915	163200	71999950	4485	4485	4485	4485	0
157	20230915	163100	71999950	4485	4485	4485	4485	0
158	20230915	163000	71999950	4485	4485	4485	4485	0
159	20230915	162900	71999950	4485	4485	4485	4485	0
160	20230915	162800	71999950	4485	4485	4485	4485	0
161	20230915	162700	71999950	4485	4485	4485	4485	0
162	20230915	162600	71999950	4485	4485	4485	4485	0
163	20230915	162500	71999950	4485	4485	4485	4485	0
164	20230915	162400	71999950	4485	4485	4485	4485	0
165	20230915	162300	71999950	4485	4485	4485	4485	0
166	20230915	162200	71999950	4485	4485	4485	4485	0
167	20230915	162100	71999950	4485	4485	4485	4485	0
168	20230915	162000	71999950	4485	4485	4485	4485	0
169	20230915	161900	71999950	4485	4485	4485	4485	0
170	20230915	161800	71999950	4485	4485	4485	4485	0
171	20230915	161700	71999950	4485	4485	4485	4485	0
172	20230915	161600	71999950	4485	4485	4485	4485	0
173	20230915	161500	71999950	4485	4485	4485	4485	0
174	20230915	161400	71999950	4485	4485	4485	4485	0
175	20230915	161300	71999950	4485	4485	4485	4485	0
176	20230915	161200	71999950	4485	4485	4485	4485	0
177	20230915	161100	71999950	4485	4485	4485	4485	0
178	20230915	161000	71999950	4485	4485	4485	4485	0
179	20230915	160900	71999950	4485	4485	4485	4485	0
180	20230915	160800	71999950	4485	4485	4485	4485	0
181	20230915	160700	71999950	4485	4485	4485	4485	0
182	20230915	160600	71999950	4485	4485	4485	4485	6
183	20230915	160500	71999950	4485	4485	4485	4485	0
184	20230915	160400	71999950	4485	4485	4485	4485	0
185	20230915	160300	71999950	4485	4485	4485	4485	0
186	20230915	160200	71999950	4485	4485	4485	4485	0
187	20230915	160100	71999950	4485	4485	4485	4485	0
188	20230915	160000	71999950	4485	4485	4485	4485	0
189	20230915	155900	71999950	4485	4485	4485	4485	0
190	20230915	155800	71999950	4485	4485	4485	4485	0
191	20230915	155700	71999950	4485	4485	4485	4485	0
192	20230915	155600	71999950	4485	4485	4485	4485	0
193	20230915	155500	71999950	4485	4485	4485	4485	0
194	20230915	155400	71999950	4485	4485	4485	4485	0
195	20230915	155300	71999950	4485	4485	4485	4485	0
196	20230915	155200	71999950	4485	4485	4485	4485	0
197	20230915	155100	71999950	4485	4485	4485	4485	0
198	20230915	155000	71999950	4485	4485	4485	4485	0
199	20230915	154900	71999950	4485	4485	4485	4485	0
200	20230915	154800	71999950	4485	4485	4485	4485	0
201	20230915	154700	71999950	4485	4485	4485	4485	0
202	20230915	154600	71999950	4485	4485	4485	4485	0
203	20230915	154500	71999950	4485	4485	4485	4485	0
204	20230915	154400	71999950	4485	4485	4485	4485	0
205	20230915	154300	71999950	4485	4485	4485	4485	0
206	20230915	154200	71999950	4485	4485	4485	4485	0
207	20230915	154100	71999950	4485	4485	4485	4485	0
208	20230915	154000	71999950	4485	4485	4485	4485	0
209	20230915	153900	71999950	4485	4485	4485	4485	0
210	20230915	153800	71999950	4485	4485	4485	4485	0
211	20230915	153700	71999950	4485	4485	4485	4485	0
212	20230915	153600	71999950	4485	4485	4485	4485	6
213	20230915	153500	71999950	4485	4485	4485	4485	0
214	20230915	153400	71999950	4485	4485	4485	4485	0
215	20230915	153300	71999950	4485	4485	4485	4485	0
216	20230915	153200	71999950	4485	4485	4485	4485	0
217	20230915	153100	71999950	4485	4485	4485	4485	0
218	20230915	153000	71999950	4485	4485	4485	4485	6
219	20230915	152900	71973040	4475	4475	4475	4475	0
220	20230915	152800	71973040	4475	4475	4475	4475	0
221	20230915	152700	71973040	4475	4475	4475	4475	0
222	20230915	152600	71973040	4475	4475	4475	4475	0
223	20230915	152500	71973040	4475	4475	4475	4475	0
224	20230915	152400	71973040	4475	4475	4475	4475	0
225	20230915	152300	71973040	4475	4475	4475	4475	0
226	20230915	152200	71973040	4475	4475	4475	4475	0
227	20230915	152100	71973040	4475	4475	4475	4475	0
228	20230915	152000	71973040	4475	4475	4475	4475	0
229	20230915	151900	71973040	4475	4475	4475	4475	66
230	20230915	151800	71677690	4475	4475	4475	4475	110
231	20230915	151700	71185440	4475	4475	4475	4475	95
232	20230915	151600	70760315	4475	4475	4475	4475	10
233	20230915	151500	70715565	4485	4485	4485	4485	0
234	20230915	151400	70715565	4485	4485	4485	4485	0
235	20230915	151300	70715565	4485	4485	4485	4485	0
236	20230915	151200	70715565	4485	4485	4485	4485	0
237	20230915	151100	70715565	4485	4485	4485	4485	0
238	20230915	151000	70715565	4485	4485	4485	4485	0
239	20230915	150900	70715565	4485	4485	4485	4485	0
240	20230915	150800	70715565	4485	4485	4485	4485	0
241	20230915	150700	70715565	4485	4485	4485	4485	0
242	20230915	150600	70715565	4485	4485	4485	4485	0
243	20230915	150500	70715565	4485	4485	4485	4485	0
244	20230915	150400	70715565	4485	4485	4485	4485	3
245	20230915	150300	70702110	4485	4485	4485	4485	1
246	20230915	150200	70697625	4490	4490	4490	4490	0
247	20230915	150100	70697625	4490	4490	4490	4490	0
248	20230915	150000	70697625	4490	4490	4490	4490	11
249	20230915	145900	70648235	4490	4490	4490	4490	0
250	20230915	145800	70648235	4490	4490	4490	4490	0
251	20230915	145700	70648235	4490	4490	4490	4490	0
252	20230915	145600	70648235	4490	4490	4490	4490	0
253	20230915	145500	70648235	4490	4490	4490	4490	0
254	20230915	145400	70648235	4490	4490	4490	4490	2
255	20230915	145300	70639255	4490	4475	4490	4465	601
256	20230915	145200	67955095	4460	4460	4460	4460	0
257	20230915	145100	67955095	4460	4460	4460	4460	0
258	20230915	145000	67955095	4460	4460	4460	4460	0
259	20230915	144900	67955095	4460	4460	4460	4460	0
260	20230915	144800	67955095	4460	4480	4480	4460	1172
261	20230915	144700	62717755	4475	4475	4475	4475	0
262	20230915	144600	62717755	4475	4475	4475	4475	0
263	20230915	144500	62717755	4475	4475	4475	4475	0
264	20230915	144400	62717755	4475	4475	4475	4475	0
265	20230915	144300	62717755	4475	4475	4475	4475	0
266	20230915	144200	62717755	4475	4475	4475	4475	0
267	20230915	144100	62717755	4475	4475	4475	4475	0
268	20230915	144000	62717755	4475	4475	4475	4475	0
269	20230915	143900	62717755	4475	4475	4475	4475	0
270	20230915	143800	62717755	4475	4475	4475	4475	0
271	20230915	143700	62717755	4475	4475	4475	4475	0
272	20230915	143600	62717755	4475	4475	4475	4475	0
273	20230915	143500	62717755	4475	4475	4475	4475	0
274	20230915	143400	62717755	4475	4475	4475	4475	0
275	20230915	143300	62717755	4475	4475	4475	4475	0
276	20230915	143200	62717755	4475	4475	4475	4475	1
277	20230915	143100	62713280	4470	4470	4470	4470	0
278	20230915	143000	62713280	4470	4470	4470	4470	0
279	20230915	142900	62713280	4470	4470	4470	4470	0
280	20230915	142800	62713280	4470	4470	4470	4470	0
281	20230915	142700	62713280	4470	4470	4470	4470	0
282	20230915	142600	62713280	4470	4470	4470	4470	0
283	20230915	142500	62713280	4470	4470	4470	4470	301
284	20230915	142400	61367810	4470	4470	4470	4470	0
285	20230915	142300	61367810	4470	4470	4470	4470	0
286	20230915	142200	61367810	4470	4470	4470	4470	0
287	20230915	142100	61367810	4470	4470	4470	4470	0
288	20230915	142000	61367810	4470	4470	4470	4470	0
289	20230915	141900	61367810	4470	4470	4470	4470	0
290	20230915	141800	61367810	4470	4470	4470	4470	0
291	20230915	141700	61367810	4470	4480	4490	4470	591
292	20230915	141600	58718330	4465	4465	4465	4465	0
293	20230915	141500	58718330	4465	4465	4465	4465	50
294	20230915	141400	58495080	4465	4465	4465	4465	10
295	20230915	141300	58450430	4465	4465	4465	4465	0
296	20230915	141200	58450430	4465	4465	4465	4465	10
297	20230915	141100	58405780	4465	4470	4470	4465	280
298	20230915	141000	57155575	4470	4470	4470	4470	0
299	20230915	140900	57155575	4470	4470	4470	4470	0
300	20230915	140800	57155575	4470	4470	4470	4470	0
301	20230915	140700	57155575	4470	4470	4470	4470	0
302	20230915	140600	57155575	4470	4470	4470	4470	0
303	20230915	140500	57155575	4470	4470	4470	4470	0
304	20230915	140400	57155575	4470	4470	4470	4470	0
305	20230915	140300	57155575	4470	4470	4470	4470	0
306	20230915	140200	57155575	4470	4470	4470	4470	0
307	20230915	140100	57155575	4470	4470	4470	4470	0
308	20230915	140000	57155575	4470	4470	4470	4470	10
309	20230915	135900	57110875	4465	4465	4465	4465	0
310	20230915	135800	57110875	4465	4465	4465	4465	35
311	20230915	135700	56954600	4490	4490	4490	4490	1
312	20230915	135600	56950110	4465	4465	4465	4465	50
313	20230915	135500	56726860	4505	4505	4505	4505	0
314	20230915	135400	56726860	4505	4505	4505	4505	0
315	20230915	135300	56726860	4505	4505	4505	4505	0
316	20230915	135200	56726860	4505	4505	4505	4505	0
317	20230915	135100	56726860	4505	4505	4505	4505	1
318	20230915	135000	56722355	4465	4470	4470	4465	325
319	20230915	134900	55270645	4475	4475	4475	4475	108
320	20230915	134800	54787345	4510	4510	4510	4510	0
321	20230915	134700	54787345	4510	4510	4510	4510	5
322	20230915	134600	54764795	4510	4510	4510	4510	5
323	20230915	134500	54742245	4510	4510	4510	4510	10
324	20230915	134400	54697145	4510	4510	4510	4510	0
325	20230915	134300	54697145	4510	4510	4510	4510	0
326	20230915	134200	54697145	4510	4510	4510	4510	10
327	20230915	134100	54652045	4510	4510	4510	4510	0
328	20230915	134000	54652045	4510	4510	4510	4510	1
329	20230915	133900	54647535	4470	4475	4475	4470	800
330	20230915	133800	51069085	4480	4480	4480	4480	1
331	20230915	133700	51064605	4500	4500	4500	4500	4
332	20230915	133600	51046605	4500	4500	4500	4500	16
333	20230915	133500	50974605	4500	4500	4500	4500	0
334	20230915	133400	50974605	4500	4500	4500	4500	0
335	20230915	133300	50974605	4500	4500	4500	4500	0
336	20230915	133200	50974605	4500	4500	4500	4500	0
337	20230915	133100	50974605	4500	4500	4500	4500	0
338	20230915	133000	50974605	4500	4500	4500	4500	6
339	20230915	132900	50947605	4500	4500	4500	4500	0
340	20230915	132800	50947605	4500	4500	4500	4500	0
341	20230915	132700	50947605	4500	4500	4500	4500	0
342	20230915	132600	50947605	4500	4500	4500	4500	0
343	20230915	132500	50947605	4500	4500	4500	4500	0
344	20230915	132400	50947605	4500	4500	4500	4500	0
345	20230915	132300	50947605	4500	4500	4500	4500	0
346	20230915	132200	50947605	4500	4500	4500	4500	0
347	20230915	132100	50947605	4500	4500	4500	4500	0
348	20230915	132000	50947605	4500	4500	4500	4500	1
349	20230915	131900	50943105	4500	4500	4500	4500	0
350	20230915	131800	50943105	4500	4495	4500	4495	195
351	20230915	131700	50065630	4480	4480	4480	4480	0
352	20230915	131600	50065630	4480	4480	4480	4480	0
353	20230915	131500	50065630	4480	4480	4480	4480	0
354	20230915	131400	50065630	4480	4480	4480	4480	0
355	20230915	131300	50065630	4480	4480	4480	4480	0
356	20230915	131200	50065630	4480	4480	4480	4480	0
357	20230915	131100	50065630	4480	4480	4480	4480	0
358	20230915	131000	50065630	4480	4480	4480	4480	0
359	20230915	130900	50065630	4480	4485	4485	4475	453
360	20230915	130800	48035985	4480	4480	4480	4480	0
361	20230915	130700	48035985	4480	4480	4480	4480	0
362	20230915	130600	48035985	4480	4480	4480	4480	386
363	20230915	130500	46306705	4485	4485	4485	4485	0
364	20230915	130400	46306705	4485	4485	4485	4485	17
365	20230915	130300	46230460	4485	4485	4485	4485	0
366	20230915	130200	46230460	4485	4490	4490	4485	20
367	20230915	130100	46140755	4485	4485	4485	4485	0
368	20230915	130000	46140755	4485	4485	4485	4485	0
369	20230915	125900	46140755	4485	4485	4485	4485	0
370	20230915	125800	46140755	4485	4485	4485	4485	0
371	20230915	125700	46140755	4485	4485	4485	4485	0
372	20230915	125600	46140755	4485	4485	4485	4485	0
373	20230915	125500	46140755	4485	4485	4485	4485	0
374	20230915	125400	46140755	4485	4485	4485	4485	0
375	20230915	125300	46140755	4485	4485	4485	4485	0
376	20230915	125200	46140755	4485	4485	4485	4485	0
377	20230915	125100	46140755	4485	4485	4485	4485	0
378	20230915	125000	46140755	4485	4485	4485	4485	0
379	20230915	124900	46140755	4485	4485	4485	4485	0
380	20230915	124800	46140755	4485	4485	4485	4485	0
381	20230915	124700	46140755	4485	4485	4485	4485	0
382	20230915	124600	46140755	4485	4485	4485	4485	0
383	20230915	124500	46140755	4485	4485	4485	4485	0
384	20230915	124400	46140755	4485	4485	4485	4485	0
385	20230915	124300	46140755	4485	4485	4485	4485	0
386	20230915	124200	46140755	4485	4485	4485	4485	0
387	20230915	124100	46140755	4485	4485	4485	4485	0
388	20230915	124000	46140755	4485	4485	4485	4485	0
389	20230915	123900	46140755	4485	4485	4485	4485	487
390	20230915	123800	43956560	4480	4480	4480	4480	0
391	20230915	123700	43956560	4480	4480	4480	4480	8
392	20230915	123600	43920720	4480	4480	4480	4480	0
393	20230915	123500	43920720	4480	4480	4480	4480	0
394	20230915	123400	43920720	4480	4480	4480	4480	25
395	20230915	123300	43808720	4485	4485	4485	4485	0
396	20230915	123200	43808720	4485	4485	4485	4485	0
397	20230915	123100	43808720	4485	4485	4485	4485	0
398	20230915	123000	43808720	4485	4515	4515	4485	13
399	20230915	122900	43750145	4515	4515	4515	4515	0
400	20230915	122800	43750145	4515	4515	4515	4515	0
401	20230915	122700	43750145	4515	4515	4515	4515	0
402	20230915	122600	43750145	4515	4515	4515	4515	1
403	20230915	122500	43745630	4475	4475	4475	4475	0
404	20230915	122400	43745630	4475	4475	4475	4475	0
405	20230915	122300	43745630	4475	4475	4475	4475	0
406	20230915	122200	43745630	4475	4475	4475	4475	0
407	20230915	122100	43745630	4475	4475	4475	4475	0
408	20230915	122000	43745630	4475	4475	4475	4475	0
409	20230915	121900	43745630	4475	4475	4475	4475	0
410	20230915	121800	43745630	4475	4475	4475	4475	0
411	20230915	121700	43745630	4475	4475	4475	4475	2
412	20230915	121600	43736680	4475	4475	4475	4475	0
413	20230915	121500	43736680	4475	4475	4475	4475	0
414	20230915	121400	43736680	4475	4475	4475	4475	3
415	20230915	121300	43723255	4475	4475	4475	4475	0
416	20230915	121200	43723255	4475	4475	4475	4475	0
417	20230915	121100	43723255	4475	4480	4480	4475	511
418	20230915	121000	41436500	4475	4475	4475	4475	0
419	20230915	120900	41436500	4475	4475	4475	4475	0
420	20230915	120800	41436500	4475	4475	4475	4475	0
421	20230915	120700	41436500	4475	4475	4475	4475	0
422	20230915	120600	41436500	4475	4475	4475	4475	0
423	20230915	120500	41436500	4475	4475	4475	4475	0
424	20230915	120400	41436500	4475	4475	4475	4475	500
425	20230915	120300	39199000	4475	4475	4475	4475	0
426	20230915	120200	39199000	4475	4500	4500	4475	2095
427	20230915	120100	29797870	4490	4490	4490	4490	0
428	20230915	120000	29797870	4490	4490	4490	4490	0
429	20230915	115900	29797870	4490	4490	4490	4490	0
430	20230915	115800	29797870	4490	4500	4500	4490	1304
431	20230915	115700	23937345	4530	4530	4530	4530	30
432	20230915	115600	23801445	4530	4530	4530	4530	3
433	20230915	115500	23787855	4530	4530	4530	4530	38
434	20230915	115400	23615715	4530	4530	4530	4530	65
435	20230915	115300	23321265	4500	4500	4500	4500	0
436	20230915	115200	23321265	4500	4500	4500	4500	145
437	20230915	115100	22668765	4500	4505	4505	4500	160
438	20230915	115000	21948750	4500	4500	4500	4500	0
439	20230915	114900	21948750	4500	4500	4500	4500	100
440	20230915	114800	21498750	4500	4510	4510	4500	354
441	20230915	114700	19904300	4520	4520	4520	4520	0
442	20230915	114600	19904300	4520	4520	4520	4520	0
443	20230915	114500	19904300	4520	4520	4520	4520	0
444	20230915	114400	19904300	4520	4520	4520	4520	0
445	20230915	114300	19904300	4520	4520	4520	4520	10
446	20230915	114200	19859100	4520	4520	4520	4520	0
447	20230915	114100	19859100	4520	4520	4520	4520	0
448	20230915	114000	19859100	4520	4520	4520	4520	100
449	20230915	113900	19407100	4500	4500	4500	4500	0
450	20230915	113800	19407100	4500	4500	4500	4500	0
451	20230915	113700	19407100	4500	4500	4500	4500	0
452	20230915	113600	19407100	4500	4500	4500	4500	0
453	20230915	113500	19407100	4500	4500	4500	4500	0
454	20230915	113400	19407100	4500	4505	4505	4500	100
455	20230915	113300	18956690	4500	4500	4500	4500	0
456	20230915	113200	18956690	4500	4500	4500	4500	0
457	20230915	113100	18956690	4500	4510	4510	4500	1500
458	20230915	113000	12199945	4505	4505	4505	4505	0
459	20230915	112900	12199945	4505	4505	4505	4505	0
460	20230915	112800	12199945	4505	4505	4505	4505	0
461	20230915	112700	12199945	4505	4505	4505	4505	0
462	20230915	112600	12199945	4505	4505	4505	4505	0
463	20230915	112500	12199945	4505	4505	4505	4505	0
464	20230915	112400	12199945	4505	4505	4505	4505	0
465	20230915	112300	12199945	4505	4505	4505	4505	0
466	20230915	112200	12199945	4505	4505	4505	4505	0
467	20230915	112100	12199945	4505	4505	4505	4505	0
468	20230915	112000	12199945	4505	4505	4505	4505	0
469	20230915	111900	12199945	4505	4505	4505	4505	0
470	20230915	111800	12199945	4505	4505	4505	4505	0
471	20230915	111700	12199945	4505	4505	4505	4505	0
472	20230915	111600	12199945	4505	4505	4505	4505	0
473	20230915	111500	12199945	4505	4510	4510	4505	19
474	20230915	111400	12114330	4505	4505	4505	4505	0
475	20230915	111300	12114330	4505	4505	4505	4505	0
476	20230915	111200	12114330	4505	4505	4505	4505	0
477	20230915	111100	12114330	4505	4505	4505	4505	0
478	20230915	111000	12114330	4505	4505	4505	4505	0
479	20230915	110900	12114330	4505	4505	4505	4505	0
480	20230915	110800	12114330	4505	4505	4505	4505	0
481	20230915	110700	12114330	4505	4505	4505	4505	0
482	20230915	110600	12114330	4505	4505	4505	4505	0
483	20230915	110500	12114330	4505	4505	4505	4505	0
484	20230915	110400	12114330	4505	4505	4505	4505	0
485	20230915	110300	12114330	4505	4505	4505	4505	0
486	20230915	110200	12114330	4505	4505	4505	4505	0
487	20230915	110100	12114330	4505	4505	4505	4505	0
488	20230915	110000	12114330	4505	4505	4505	4505	0
489	20230915	105900	12114330	4505	4505	4505	4505	0
490	20230915	105800	12114330	4505	4505	4505	4505	0
491	20230915	105700	12114330	4505	4505	4505	4505	0
492	20230915	105600	12114330	4505	4505	4505	4505	0
493	20230915	105500	12114330	4505	4505	4510	4505	31
494	20230915	105400	11974575	4510	4510	4510	4510	1
495	20230915	105300	11970065	4510	4510	4510	4510	0
496	20230915	105200	11970065	4510	4510	4510	4510	5
497	20230915	105100	11947515	4505	4505	4505	4505	0
498	20230915	105000	11947515	4505	4505	4505	4505	0
499	20230915	104900	11947515	4505	4505	4505	4505	0
500	20230915	104800	11947515	4505	4505	4505	4505	0
501	20230915	104700	11947515	4505	4505	4505	4505	0
502	20230915	104600	11947515	4505	4505	4505	4505	0
503	20230915	104500	11947515	4505	4505	4505	4505	0
504	20230915	104400	11947515	4505	4505	4505	4505	0
505	20230915	104300	11947515	4505	4505	4505	4505	0
506	20230915	104200	11947515	4505	4505	4505	4505	0
507	20230915	104100	11947515	4505	4505	4505	4505	0
508	20230915	104000	11947515	4505	4505	4505	4505	0
509	20230915	103900	11947515	4505	4505	4505	4505	0
510	20230915	103800	11947515	4505	4505	4505	4505	15
511	20230915	103700	11879940	4500	4500	4500	4500	1
512	20230915	103600	11875440	4505	4505	4505	4505	0
513	20230915	103500	11875440	4505	4505	4505	4505	146
514	20230915	103400	11217710	4515	4515	4515	4515	0
515	20230915	103300	11217710	4515	4520	4520	4515	11
516	20230915	103200	11167995	4530	4530	4530	4530	0
517	20230915	103100	11167995	4530	4530	4530	4530	10
518	20230915	103000	11122695	4505	4505	4505	4505	0
519	20230915	102900	11122695	4505	4505	4505	4505	0
520	20230915	102800	11122695	4505	4505	4505	4505	0
521	20230915	102700	11122695	4505	4505	4505	4505	0
522	20230915	102600	11122695	4505	4505	4505	4505	0
523	20230915	102500	11122695	4505	4505	4505	4505	0
524	20230915	102400	11122695	4505	4505	4505	4505	0
525	20230915	102300	11122695	4505	4505	4505	4505	0
526	20230915	102200	11122695	4505	4510	4510	4505	163
527	20230915	102100	10388360	4520	4520	4520	4520	0
528	20230915	102000	10388360	4520	4520	4520	4520	0
529	20230915	101900	10388360	4520	4520	4520	4520	0
530	20230915	101800	10388360	4520	4520	4520	4520	0
531	20230915	101700	10388360	4520	4520	4520	4520	0
532	20230915	101600	10388360	4520	4520	4520	4520	0
533	20230915	101500	10388360	4520	4520	4520	4520	69
534	20230915	101400	10076480	4520	4520	4520	4520	50
535	20230915	101300	9850480	4530	4530	4530	4530	0
536	20230915	101200	9850480	4530	4530	4530	4530	62
537	20230915	101100	9569620	4530	4530	4530	4530	0
538	20230915	101000	9569620	4530	4530	4530	4530	0
539	20230915	100900	9569620	4530	4530	4530	4530	0
540	20230915	100800	9569620	4530	4530	4530	4530	0
541	20230915	100700	9569620	4530	4530	4530	4530	0
542	20230915	100600	9569620	4530	4530	4530	4530	3
543	20230915	100500	9556030	4530	4530	4530	4530	5
544	20230915	100400	9533380	4520	4520	4520	4520	98
545	20230915	100300	9090420	4535	4535	4535	4535	0
546	20230915	100200	9090420	4535	4535	4535	4535	1
547	20230915	100100	9085885	4520	4520	4520	4520	0
548	20230915	100000	9085885	4520	4520	4520	4520	0
549	20230915	095900	9085885	4520	4520	4520	4520	62
550	20230915	095800	8805645	4520	4520	4520	4520	0
551	20230915	095700	8805645	4520	4520	4520	4520	5
552	20230915	095600	8783045	4505	4510	4510	4505	48
553	20230915	095500	8566800	4505	4505	4505	4505	0
554	20230915	095400	8566800	4505	4505	4505	4505	0
555	20230915	095300	8566800	4505	4510	4510	4505	31
556	20230915	095200	8427135	4505	4505	4505	4505	0
557	20230915	095100	8427135	4505	4505	4505	4505	0
558	20230915	095000	8427135	4505	4505	4505	4505	0
559	20230915	094900	8427135	4505	4505	4505	4505	74
560	20230915	094800	8093765	4505	4505	4505	4505	0
561	20230915	094700	8093765	4505	4505	4505	4505	0
562	20230915	094600	8093765	4505	4505	4505	4505	0
563	20230915	094500	8093765	4505	4505	4505	4505	1
564	20230915	094400	8089260	4510	4510	4510	4510	100
565	20230915	094300	7638260	4520	4520	4520	4520	90
566	20230915	094200	7231460	4540	4540	4540	4540	0
567	20230915	094100	7231460	4540	4540	4540	4540	0
568	20230915	094000	7231460	4540	4540	4540	4540	0
569	20230915	093900	7231460	4540	4540	4540	4540	0
570	20230915	093800	7231460	4540	4540	4540	4540	0
571	20230915	093700	7231460	4540	4540	4540	4540	6
572	20230915	093600	7204220	4540	4540	4540	4540	0
573	20230915	093500	7204220	4540	4540	4540	4540	0
574	20230915	093400	7204220	4540	4540	4540	4540	0
575	20230915	093300	7204220	4540	4540	4540	4540	0
576	20230915	093200	7204220	4540	4540	4540	4540	0
577	20230915	093100	7204220	4540	4540	4540	4540	0
578	20230915	093000	7204220	4540	4540	4540	4540	0
579	20230915	092900	7204220	4540	4540	4540	4540	0
580	20230915	092800	7204220	4540	4540	4540	4540	0
581	20230915	092700	7204220	4540	4540	4540	4540	0
582	20230915	092600	7204220	4540	4540	4540	4540	0
583	20230915	092500	7204220	4540	4540	4540	4540	0
584	20230915	092400	7204220	4540	4540	4540	4540	0
585	20230915	092300	7204220	4540	4540	4540	4540	0
586	20230915	092200	7204220	4540	4540	4540	4540	48
587	20230915	092100	6986300	4540	4540	4540	4540	0
588	20230915	092000	6986300	4540	4540	4540	4540	0
589	20230915	091900	6986300	4540	4540	4540	4540	0
590	20230915	091800	6986300	4540	4540	4540	4540	0
591	20230915	091700	6986300	4540	4540	4540	4540	0
592	20230915	091600	6986300	4540	4540	4540	4540	0
593	20230915	091500	6986300	4540	4540	4540	4540	34
594	20230915	091400	6831940	4545	4545	4545	4545	100
595	20230915	091300	6377440	4545	4545	4545	4545	4
596	20230915	091200	6359260	4545	4545	4545	4545	0
597	20230915	091100	6359260	4545	4545	4545	4545	0
598	20230915	091000	6359260	4545	4545	4545	4545	0
599	20230915	090900	6359260	4545	4545	4545	4545	0
600	20230915	090800	6359260	4545	4545	4545	4545	0
601	20230915	090700	6359260	4545	4545	4545	4545	0
602	20230915	090600	6359260	4545	4545	4545	4545	0
603	20230915	090500	6359260	4545	4545	4545	4545	0
604	20230915	090400	6359260	4545	4545	4545	4545	0
605	20230915	090300	6359260	4545	4545	4545	4545	0
606	20230915	090200	6359260	4545	4545	4545	4545	2
607	20230915	090100	6350170	4495	4505	4505	4495	150
608	20230915	090000	5675360	4490	4490	4490	4490	1264