KissMeData/002230/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183500	52906590	4135	4135	4135	4135	3
3	20230904	183400	52906590	4135	4135	4135	4135	0
4	20230904	183300	52906590	4135	4135	4135	4135	0
5	20230904	183200	52906590	4135	4135	4135	4135	0
6	20230904	183100	52906590	4135	4135	4135	4135	0
7	20230904	183000	52906590	4135	4135	4135	4135	0
8	20230904	182900	52906590	4135	4135	4135	4135	0
9	20230904	182800	52906590	4135	4135	4135	4135	0
10	20230904	182700	52906590	4135	4135	4135	4135	0
11	20230904	182600	52906590	4135	4135	4135	4135	0
12	20230904	182500	52906590	4135	4135	4135	4135	0
13	20230904	182400	52906590	4135	4135	4135	4135	0
14	20230904	182300	52906590	4135	4135	4135	4135	0
15	20230904	182200	52906590	4135	4135	4135	4135	0
16	20230904	182100	52906590	4135	4135	4135	4135	0
17	20230904	182000	52906590	4135	4135	4135	4135	0
18	20230904	181900	52906590	4135	4135	4135	4135	0
19	20230904	181800	52906590	4135	4135	4135	4135	0
20	20230904	181700	52906590	4135	4135	4135	4135	0
21	20230904	181600	52906590	4135	4135	4135	4135	0
22	20230904	181500	52906590	4135	4135	4135	4135	0
23	20230904	181400	52906590	4135	4135	4135	4135	0
24	20230904	181300	52906590	4135	4135	4135	4135	0
25	20230904	181200	52906590	4135	4135	4135	4135	0
26	20230904	181100	52906590	4135	4135	4135	4135	0
27	20230904	181000	52906590	4135	4135	4135	4135	0
28	20230904	180900	52906590	4135	4135	4135	4135	0
29	20230904	180800	52906590	4135	4135	4135	4135	0
30	20230904	180700	52906590	4135	4135	4135	4135	0
31	20230904	180600	52906590	4135	4135	4135	4135	0
32	20230904	180500	52906590	4135	4135	4135	4135	3
33	20230904	180400	52906590	4135	4135	4135	4135	0
34	20230904	180300	52906590	4135	4135	4135	4135	0
35	20230904	180200	52906590	4135	4135	4135	4135	0
36	20230904	180100	52906590	4135	4135	4135	4135	0
37	20230904	180000	52906590	4135	4135	4135	4135	0
38	20230904	175900	52906590	4135	4135	4135	4135	0
39	20230904	175800	52906590	4135	4135	4135	4135	0
40	20230904	175700	52906590	4135	4135	4135	4135	0
41	20230904	175600	52906590	4135	4135	4135	4135	0
42	20230904	175500	52906590	4135	4135	4135	4135	0
43	20230904	175400	52906590	4135	4135	4135	4135	0
44	20230904	175300	52906590	4135	4135	4135	4135	0
45	20230904	175200	52906590	4135	4135	4135	4135	0
46	20230904	175100	52906590	4135	4135	4135	4135	0
47	20230904	175000	52906590	4135	4135	4135	4135	0
48	20230904	174900	52906590	4135	4135	4135	4135	0
49	20230904	174800	52906590	4135	4135	4135	4135	0
50	20230904	174700	52906590	4135	4135	4135	4135	0
51	20230904	174600	52906590	4135	4135	4135	4135	0
52	20230904	174500	52906590	4135	4135	4135	4135	0
53	20230904	174400	52906590	4135	4135	4135	4135	0
54	20230904	174300	52906590	4135	4135	4135	4135	0
55	20230904	174200	52906590	4135	4135	4135	4135	0
56	20230904	174100	52906590	4135	4135	4135	4135	0
57	20230904	174000	52906590	4135	4135	4135	4135	0
58	20230904	173900	52906590	4135	4135	4135	4135	0
59	20230904	173800	52906590	4135	4135	4135	4135	0
60	20230904	173700	52906590	4135	4135	4135	4135	0
61	20230904	173600	52906590	4135	4135	4135	4135	0
62	20230904	173500	52906590	4135	4135	4135	4135	3
63	20230904	173400	52906590	4135	4135	4135	4135	0
64	20230904	173300	52906590	4135	4135	4135	4135	0
65	20230904	173200	52906590	4135	4135	4135	4135	0
66	20230904	173100	52906590	4135	4135	4135	4135	0
67	20230904	173000	52906590	4135	4135	4135	4135	0
68	20230904	172900	52906590	4135	4135	4135	4135	0
69	20230904	172800	52906590	4135	4135	4135	4135	0
70	20230904	172700	52906590	4135	4135	4135	4135	0
71	20230904	172600	52906590	4135	4135	4135	4135	0
72	20230904	172500	52906590	4135	4135	4135	4135	0
73	20230904	172400	52906590	4135	4135	4135	4135	0
74	20230904	172300	52906590	4135	4135	4135	4135	0
75	20230904	172200	52906590	4135	4135	4135	4135	0
76	20230904	172100	52906590	4135	4135	4135	4135	0
77	20230904	172000	52906590	4135	4135	4135	4135	0
78	20230904	171900	52906590	4135	4135	4135	4135	0
79	20230904	171800	52906590	4135	4135	4135	4135	0
80	20230904	171700	52906590	4135	4135	4135	4135	0
81	20230904	171600	52906590	4135	4135	4135	4135	0
82	20230904	171500	52906590	4135	4135	4135	4135	0
83	20230904	171400	52906590	4135	4135	4135	4135	0
84	20230904	171300	52906590	4135	4135	4135	4135	0
85	20230904	171200	52906590	4135	4135	4135	4135	0
86	20230904	171100	52906590	4135	4135	4135	4135	0
87	20230904	171000	52906590	4135	4135	4135	4135	0
88	20230904	170900	52906590	4135	4135	4135	4135	0
89	20230904	170800	52906590	4135	4135	4135	4135	0
90	20230904	170700	52906590	4135	4135	4135	4135	0
91	20230904	170600	52906590	4135	4135	4135	4135	0
92	20230904	170500	52906590	4135	4135	4135	4135	3
93	20230904	170400	52906590	4135	4135	4135	4135	0
94	20230904	170300	52906590	4135	4135	4135	4135	0
95	20230904	170200	52906590	4135	4135	4135	4135	0
96	20230904	170100	52906590	4135	4135	4135	4135	0
97	20230904	170000	52906590	4135	4135	4135	4135	0
98	20230904	165900	52906590	4135	4135	4135	4135	0
99	20230904	165800	52906590	4135	4135	4135	4135	0
100	20230904	165700	52906590	4135	4135	4135	4135	0
101	20230904	165600	52906590	4135	4135	4135	4135	0
102	20230904	165500	52906590	4135	4135	4135	4135	0
103	20230904	165400	52906590	4135	4135	4135	4135	0
104	20230904	165300	52906590	4135	4135	4135	4135	0
105	20230904	165200	52906590	4135	4135	4135	4135	0
106	20230904	165100	52906590	4135	4135	4135	4135	0
107	20230904	165000	52906590	4135	4135	4135	4135	0
108	20230904	164900	52906590	4135	4135	4135	4135	0
109	20230904	164800	52906590	4135	4135	4135	4135	0
110	20230904	164700	52906590	4135	4135	4135	4135	0
111	20230904	164600	52906590	4135	4135	4135	4135	0
112	20230904	164500	52906590	4135	4135	4135	4135	0
113	20230904	164400	52906590	4135	4135	4135	4135	0
114	20230904	164300	52906590	4135	4135	4135	4135	0
115	20230904	164200	52906590	4135	4135	4135	4135	0
116	20230904	164100	52906590	4135	4135	4135	4135	0
117	20230904	164000	52906590	4135	4135	4135	4135	0
118	20230904	163900	52906590	4135	4135	4135	4135	0
119	20230904	163800	52906590	4135	4135	4135	4135	0
120	20230904	163700	52906590	4135	4135	4135	4135	0
121	20230904	163600	52906590	4135	4135	4135	4135	0
122	20230904	163500	52906590	4135	4135	4135	4135	3
123	20230904	163400	52906590	4135	4135	4135	4135	0
124	20230904	163300	52906590	4135	4135	4135	4135	0
125	20230904	163200	52906590	4135	4135	4135	4135	0
126	20230904	163100	52906590	4135	4135	4135	4135	0
127	20230904	163000	52906590	4135	4135	4135	4135	0
128	20230904	162900	52906590	4135	4135	4135	4135	0
129	20230904	162800	52906590	4135	4135	4135	4135	0
130	20230904	162700	52906590	4135	4135	4135	4135	0
131	20230904	162600	52906590	4135	4135	4135	4135	0
132	20230904	162500	52906590	4135	4135	4135	4135	0
133	20230904	162400	52906590	4135	4135	4135	4135	0
134	20230904	162300	52906590	4135	4135	4135	4135	0
135	20230904	162200	52906590	4135	4135	4135	4135	0
136	20230904	162100	52906590	4135	4135	4135	4135	0
137	20230904	162000	52906590	4135	4135	4135	4135	0
138	20230904	161900	52906590	4135	4135	4135	4135	0
139	20230904	161800	52906590	4135	4135	4135	4135	0
140	20230904	161700	52906590	4135	4135	4135	4135	0
141	20230904	161600	52906590	4135	4135	4135	4135	0
142	20230904	161500	52906590	4135	4135	4135	4135	0
143	20230904	161400	52906590	4135	4135	4135	4135	0
144	20230904	161300	52906590	4135	4135	4135	4135	0
145	20230904	161200	52906590	4135	4135	4135	4135	0
146	20230904	161100	52906590	4135	4135	4135	4135	0
147	20230904	161000	52906590	4135	4135	4135	4135	0
148	20230904	160900	52906590	4135	4135	4135	4135	0
149	20230904	160800	52906590	4135	4135	4135	4135	0
150	20230904	160700	52906590	4135	4135	4135	4135	0
151	20230904	160600	52906590	4135	4135	4135	4135	0
152	20230904	160500	52906590	4135	4135	4135	4135	3
153	20230904	160400	52906590	4135	4135	4135	4135	0
154	20230904	160300	52906590	4135	4135	4135	4135	0
155	20230904	160200	52906590	4135	4135	4135	4135	0
156	20230904	160100	52906590	4135	4135	4135	4135	0
157	20230904	160000	52906590	4135	4135	4135	4135	0
158	20230904	155900	52906590	4135	4135	4135	4135	0
159	20230904	155800	52906590	4135	4135	4135	4135	0
160	20230904	155700	52906590	4135	4135	4135	4135	0
161	20230904	155600	52906590	4135	4135	4135	4135	0
162	20230904	155500	52906590	4135	4135	4135	4135	0
163	20230904	155400	52906590	4135	4135	4135	4135	0
164	20230904	155300	52906590	4135	4135	4135	4135	0
165	20230904	155200	52906590	4135	4135	4135	4135	0
166	20230904	155100	52906590	4135	4135	4135	4135	0
167	20230904	155000	52906590	4135	4135	4135	4135	0
168	20230904	154900	52906590	4135	4135	4135	4135	0
169	20230904	154800	52906590	4135	4135	4135	4135	0
170	20230904	154700	52906590	4135	4135	4135	4135	0
171	20230904	154600	52906590	4135	4135	4135	4135	0
172	20230904	154500	52906590	4135	4135	4135	4135	0
173	20230904	154400	52906590	4135	4135	4135	4135	0
174	20230904	154300	52906590	4135	4135	4135	4135	0
175	20230904	154200	52906590	4135	4135	4135	4135	0
176	20230904	154100	52906590	4135	4135	4135	4135	0
177	20230904	154000	52906590	4135	4135	4135	4135	0
178	20230904	153900	52906590	4135	4135	4135	4135	0
179	20230904	153800	52906590	4135	4135	4135	4135	0
180	20230904	153700	52906590	4135	4135	4135	4135	0
181	20230904	153600	52906590	4135	4135	4135	4135	0
182	20230904	153500	52906590	4135	4135	4135	4135	3
183	20230904	153400	52906590	4135	4135	4135	4135	0
184	20230904	153300	52906590	4135	4135	4135	4135	0
185	20230904	153200	52906590	4135	4135	4135	4135	0
186	20230904	153100	52906590	4135	4135	4135	4135	0
187	20230904	153000	52906590	4135	4135	4135	4135	3
188	20230904	152900	52894185	4135	4135	4135	4135	0
189	20230904	152800	52894185	4135	4135	4135	4135	0
190	20230904	152700	52894185	4135	4135	4135	4135	0
191	20230904	152600	52894185	4135	4135	4135	4135	0
192	20230904	152500	52894185	4135	4135	4135	4135	0
193	20230904	152400	52894185	4135	4135	4135	4135	0
194	20230904	152300	52894185	4135	4135	4135	4135	0
195	20230904	152200	52894185	4135	4135	4135	4135	0
196	20230904	152100	52894185	4135	4135	4135	4135	0
197	20230904	152000	52894185	4135	4135	4135	4135	0
198	20230904	151900	52894185	4135	4135	4135	4135	0
199	20230904	151800	52894185	4135	4135	4135	4135	0
200	20230904	151700	52894185	4135	4135	4135	4135	21
201	20230904	151600	52807350	4135	4135	4135	4135	16
202	20230904	151500	52741190	4110	4110	4110	4110	3
203	20230904	151400	52728860	4135	4135	4135	4135	0
204	20230904	151300	52728860	4135	4135	4135	4135	0
205	20230904	151200	52728860	4135	4135	4135	4135	0
206	20230904	151100	52728860	4135	4135	4135	4135	0
207	20230904	151000	52728860	4135	4135	4135	4135	0
208	20230904	150900	52728860	4135	4135	4135	4135	0
209	20230904	150800	52728860	4135	4135	4135	4135	1
210	20230904	150700	52724725	4140	4140	4140	4140	10
211	20230904	150600	52683325	4135	4135	4135	4135	0
212	20230904	150500	52683325	4135	4135	4135	4135	15
213	20230904	150400	52621300	4135	4135	4135	4135	0
214	20230904	150300	52621300	4135	4135	4135	4135	1000
215	20230904	150200	48486300	4135	4135	4135	4135	0
216	20230904	150100	48486300	4135	4135	4135	4135	0
217	20230904	150000	48486300	4135	4135	4135	4135	0
218	20230904	145900	48486300	4135	4135	4135	4135	0
219	20230904	145800	48486300	4135	4135	4135	4135	1
220	20230904	145700	48482165	4110	4110	4110	4110	0
221	20230904	145600	48482165	4110	4110	4110	4110	10
222	20230904	145500	48441065	4135	4135	4135	4135	0
223	20230904	145400	48441065	4135	4135	4135	4135	0
224	20230904	145300	48441065	4135	4135	4135	4135	0
225	20230904	145200	48441065	4135	4135	4135	4135	0
226	20230904	145100	48441065	4135	4135	4135	4135	0
227	20230904	145000	48441065	4135	4135	4135	4135	0
228	20230904	144900	48441065	4135	4135	4135	4135	0
229	20230904	144800	48441065	4135	4135	4135	4135	20
230	20230904	144700	48358365	4115	4115	4115	4115	0
231	20230904	144600	48358365	4115	4115	4115	4115	0
232	20230904	144500	48358365	4115	4115	4115	4115	0
233	20230904	144400	48358365	4115	4115	4115	4115	0
234	20230904	144300	48358365	4115	4115	4115	4115	0
235	20230904	144200	48358365	4115	4115	4115	4115	0
236	20230904	144100	48358365	4115	4115	4115	4110	404
237	20230904	144000	46695925	4135	4135	4135	4135	0
238	20230904	143900	46695925	4135	4135	4135	4135	0
239	20230904	143800	46695925	4135	4135	4135	4135	0
240	20230904	143700	46695925	4135	4135	4135	4135	0
241	20230904	143600	46695925	4135	4135	4135	4135	0
242	20230904	143500	46695925	4135	4135	4135	4135	30
243	20230904	143400	46571875	4135	4135	4135	4135	0
244	20230904	143300	46571875	4135	4135	4135	4135	0
245	20230904	143200	46571875	4135	4135	4135	4135	0
246	20230904	143100	46571875	4135	4135	4135	4135	0
247	20230904	143000	46571875	4135	4135	4135	4135	0
248	20230904	142900	46571875	4135	4135	4135	4135	0
249	20230904	142800	46571875	4135	4135	4135	4135	0
250	20230904	142700	46571875	4135	4135	4135	4135	14
251	20230904	142600	46513985	4135	4135	4135	4135	0
252	20230904	142500	46513985	4135	4135	4135	4135	0
253	20230904	142400	46513985	4135	4115	4135	4115	10
254	20230904	142300	46472715	4140	4140	4140	4140	0
255	20230904	142200	46472715	4140	4140	4140	4140	0
256	20230904	142100	46472715	4140	4140	4140	4140	0
257	20230904	142000	46472715	4140	4140	4140	4140	0
258	20230904	141900	46472715	4140	4140	4140	4140	0
259	20230904	141800	46472715	4140	4140	4140	4140	0
260	20230904	141700	46472715	4140	4140	4140	4140	0
261	20230904	141600	46472715	4140	4140	4140	4140	0
262	20230904	141500	46472715	4140	4140	4140	4140	0
263	20230904	141400	46472715	4140	4140	4140	4140	0
264	20230904	141300	46472715	4140	4140	4140	4140	0
265	20230904	141200	46472715	4140	4140	4140	4140	0
266	20230904	141100	46472715	4140	4140	4140	4140	0
267	20230904	141000	46472715	4140	4140	4140	4140	0
268	20230904	140900	46472715	4140	4140	4140	4140	0
269	20230904	140800	46472715	4140	4140	4140	4140	0
270	20230904	140700	46472715	4140	4140	4140	4140	0
271	20230904	140600	46472715	4140	4140	4140	4140	0
272	20230904	140500	46472715	4140	4140	4140	4140	0
273	20230904	140400	46472715	4140	4140	4140	4140	0
274	20230904	140300	46472715	4140	4140	4140	4140	0
275	20230904	140200	46472715	4140	4140	4140	4140	0
276	20230904	140100	46472715	4140	4140	4140	4140	0
277	20230904	140000	46472715	4140	4140	4140	4140	0
278	20230904	135900	46472715	4140	4140	4140	4140	0
279	20230904	135800	46472715	4140	4140	4140	4140	0
280	20230904	135700	46472715	4140	4140	4140	4140	0
281	20230904	135600	46472715	4140	4140	4140	4140	0
282	20230904	135500	46472715	4140	4140	4140	4140	0
283	20230904	135400	46472715	4140	4140	4140	4140	1
284	20230904	135300	46468575	4135	4135	4135	4135	0
285	20230904	135200	46468575	4135	4135	4135	4135	0
286	20230904	135100	46468575	4135	4135	4135	4135	0
287	20230904	135000	46468575	4135	4135	4135	4135	0
288	20230904	134900	46468575	4135	4135	4135	4135	15
289	20230904	134800	46406550	4135	4135	4135	4135	492
290	20230904	134700	44372130	4135	4135	4135	4135	0
291	20230904	134600	44372130	4135	4135	4135	4135	0
292	20230904	134500	44372130	4135	4135	4135	4135	0
293	20230904	134400	44372130	4135	4135	4135	4135	0
294	20230904	134300	44372130	4135	4135	4135	4135	0
295	20230904	134200	44372130	4135	4135	4135	4135	0
296	20230904	134100	44372130	4135	4115	4135	4115	4
297	20230904	134000	44355645	4110	4110	4110	4110	0
298	20230904	133900	44355645	4110	4110	4110	4110	0
299	20230904	133800	44355645	4110	4110	4110	4110	0
300	20230904	133700	44355645	4110	4110	4110	4110	0
301	20230904	133600	44355645	4110	4110	4110	4110	0
302	20230904	133500	44355645	4110	4110	4110	4110	0
303	20230904	133400	44355645	4110	4110	4110	4110	0
304	20230904	133300	44355645	4110	4110	4110	4110	1
305	20230904	133200	44351535	4120	4120	4120	4120	0
306	20230904	133100	44351535	4120	4120	4120	4120	0
307	20230904	133000	44351535	4120	4120	4120	4120	0
308	20230904	132900	44351535	4120	4120	4120	4120	0
309	20230904	132800	44351535	4120	4120	4120	4120	0
310	20230904	132700	44351535	4120	4120	4120	4120	0
311	20230904	132600	44351535	4120	4120	4120	4120	0
312	20230904	132500	44351535	4120	4120	4120	4120	0
313	20230904	132400	44351535	4120	4120	4120	4120	0
314	20230904	132300	44351535	4120	4120	4120	4120	1
315	20230904	132200	44347415	4125	4125	4125	4125	0
316	20230904	132100	44347415	4125	4125	4125	4125	0
317	20230904	132000	44347415	4125	4125	4125	4125	0
318	20230904	131900	44347415	4125	4125	4125	4125	0
319	20230904	131800	44347415	4125	4125	4125	4125	0
320	20230904	131700	44347415	4125	4125	4125	4125	0
321	20230904	131600	44347415	4125	4125	4125	4125	0
322	20230904	131500	44347415	4125	4125	4125	4125	1
323	20230904	131400	44343290	4125	4125	4125	4125	0
324	20230904	131300	44343290	4125	4125	4125	4125	0
325	20230904	131200	44343290	4125	4125	4125	4125	0
326	20230904	131100	44343290	4125	4125	4125	4125	301
327	20230904	131000	43101665	4135	4135	4135	4135	0
328	20230904	130900	43101665	4135	4135	4135	4135	150
329	20230904	130800	42481415	4105	4105	4105	4105	0
330	20230904	130700	42481415	4105	4105	4105	4105	0
331	20230904	130600	42481415	4105	4105	4105	4105	0
332	20230904	130500	42481415	4105	4105	4105	4105	0
333	20230904	130400	42481415	4105	4105	4105	4105	0
334	20230904	130300	42481415	4105	4105	4105	4105	0
335	20230904	130200	42481415	4105	4105	4105	4105	0
336	20230904	130100	42481415	4105	4105	4105	4105	0
337	20230904	130000	42481415	4105	4105	4105	4105	0
338	20230904	125900	42481415	4105	4105	4105	4105	0
339	20230904	125800	42481415	4105	4105	4105	4105	0
340	20230904	125700	42481415	4105	4105	4105	4105	0
341	20230904	125600	42481415	4105	4105	4105	4105	0
342	20230904	125500	42481415	4105	4105	4105	4105	0
343	20230904	125400	42481415	4105	4105	4105	4105	0
344	20230904	125300	42481415	4105	4105	4105	4105	0
345	20230904	125200	42481415	4105	4105	4105	4105	0
346	20230904	125100	42481415	4105	4105	4105	4105	0
347	20230904	125000	42481415	4105	4105	4105	4105	0
348	20230904	124900	42481415	4105	4105	4105	4105	0
349	20230904	124800	42481415	4105	4105	4105	4105	0
350	20230904	124700	42481415	4105	4105	4105	4105	0
351	20230904	124600	42481415	4105	4105	4105	4105	0
352	20230904	124500	42481415	4105	4105	4105	4105	0
353	20230904	124400	42481415	4105	4105	4105	4105	0
354	20230904	124300	42481415	4105	4105	4105	4105	0
355	20230904	124200	42481415	4105	4105	4105	4105	0
356	20230904	124100	42481415	4105	4105	4105	4105	0
357	20230904	124000	42481415	4105	4105	4105	4105	0
358	20230904	123900	42481415	4105	4105	4105	4105	0
359	20230904	123800	42481415	4105	4105	4105	4105	0
360	20230904	123700	42481415	4105	4105	4105	4105	0
361	20230904	123600	42481415	4105	4105	4105	4105	4
362	20230904	123500	42464995	4105	4105	4105	4105	1
363	20230904	123400	42460890	4105	4105	4105	4105	0
364	20230904	123300	42460890	4105	4105	4105	4105	0
365	20230904	123200	42460890	4105	4105	4105	4105	0
366	20230904	123100	42460890	4105	4105	4105	4105	0
367	20230904	123000	42460890	4105	4105	4105	4105	0
368	20230904	122900	42460890	4105	4105	4105	4105	134
369	20230904	122800	41910820	4105	4105	4105	4105	0
370	20230904	122700	41910820	4105	4105	4105	4105	0
371	20230904	122600	41910820	4105	4105	4105	4105	11
372	20230904	122500	41865665	4105	4105	4105	4105	0
373	20230904	122400	41865665	4105	4105	4105	4105	0
374	20230904	122300	41865665	4105	4105	4105	4105	0
375	20230904	122200	41865665	4105	4105	4105	4105	0
376	20230904	122100	41865665	4105	4105	4105	4105	0
377	20230904	122000	41865665	4105	4105	4105	4105	0
378	20230904	121900	41865665	4105	4105	4105	4105	0
379	20230904	121800	41865665	4105	4105	4105	4105	0
380	20230904	121700	41865665	4105	4105	4105	4105	0
381	20230904	121600	41865665	4105	4105	4105	4105	0
382	20230904	121500	41865665	4105	4105	4105	4105	0
383	20230904	121400	41865665	4105	4105	4105	4105	0
384	20230904	121300	41865665	4105	4105	4105	4105	0
385	20230904	121200	41865665	4105	4105	4105	4105	0
386	20230904	121100	41865665	4105	4105	4105	4105	0
387	20230904	121000	41865665	4105	4105	4105	4105	0
388	20230904	120900	41865665	4105	4105	4105	4105	0
389	20230904	120800	41865665	4105	4105	4105	4105	0
390	20230904	120700	41865665	4105	4105	4105	4105	0
391	20230904	120600	41865665	4105	4105	4105	4105	0
392	20230904	120500	41865665	4105	4105	4105	4105	0
393	20230904	120400	41865665	4105	4105	4105	4105	0
394	20230904	120300	41865665	4105	4105	4105	4105	30
395	20230904	120200	41742515	4135	4135	4135	4135	0
396	20230904	120100	41742515	4135	4135	4135	4135	0
397	20230904	120000	41742515	4135	4135	4135	4135	0
398	20230904	115900	41742515	4135	4135	4135	4135	0
399	20230904	115800	41742515	4135	4130	4135	4130	2
400	20230904	115700	41734250	4095	4095	4095	4095	0
401	20230904	115600	41734250	4095	4095	4095	4095	0
402	20230904	115500	41734250	4095	4095	4095	4095	0
403	20230904	115400	41734250	4095	4095	4095	4095	0
404	20230904	115300	41734250	4095	4095	4095	4095	0
405	20230904	115200	41734250	4095	4095	4095	4095	0
406	20230904	115100	41734250	4095	4095	4095	4095	0
407	20230904	115000	41734250	4095	4095	4095	4095	0
408	20230904	114900	41734250	4095	4095	4095	4095	0
409	20230904	114800	41734250	4095	4095	4095	4095	0
410	20230904	114700	41734250	4095	4095	4095	4095	0
411	20230904	114600	41734250	4095	4095	4095	4095	0
412	20230904	114500	41734250	4095	4105	4105	4095	92
413	20230904	114400	41356990	4105	4105	4105	4105	0
414	20230904	114300	41356990	4105	4105	4105	4105	0
415	20230904	114200	41356990	4105	4105	4105	4105	1
416	20230904	114100	41352885	4110	4130	4130	4110	28
417	20230904	114000	41237630	4130	4130	4130	4130	0
418	20230904	113900	41237630	4130	4130	4130	4130	0
419	20230904	113800	41237630	4130	4130	4130	4130	0
420	20230904	113700	41237630	4130	4130	4130	4130	0
421	20230904	113600	41237630	4130	4130	4130	4130	0
422	20230904	113500	41237630	4130	4130	4130	4130	0
423	20230904	113400	41237630	4130	4130	4130	4130	0
424	20230904	113300	41237630	4130	4130	4130	4130	1
425	20230904	113200	41233500	4130	4130	4130	4130	1
426	20230904	113100	41229370	4130	4135	4135	4130	31
427	20230904	113000	41101190	4130	4130	4130	4130	0
428	20230904	112900	41101190	4130	4130	4130	4130	0
429	20230904	112800	41101190	4130	4130	4130	4130	0
430	20230904	112700	41101190	4130	4130	4130	4130	0
431	20230904	112600	41101190	4130	4130	4130	4130	0
432	20230904	112500	41101190	4130	4130	4130	4130	0
433	20230904	112400	41101190	4130	4130	4130	4130	0
434	20230904	112300	41101190	4130	4130	4130	4130	0
435	20230904	112200	41101190	4130	4130	4130	4130	0
436	20230904	112100	41101190	4130	4130	4130	4130	0
437	20230904	112000	41101190	4130	4130	4130	4130	0
438	20230904	111900	41101190	4130	4130	4130	4130	0
439	20230904	111800	41101190	4130	4130	4130	4130	0
440	20230904	111700	41101190	4130	4130	4130	4130	0
441	20230904	111600	41101190	4130	4130	4130	4130	8
442	20230904	111500	41068150	4135	4135	4135	4135	0
443	20230904	111400	41068150	4135	4135	4135	4135	0
444	20230904	111300	41068150	4135	4135	4135	4135	0
445	20230904	111200	41068150	4135	4135	4135	4135	1
446	20230904	111100	41064015	4140	4140	4140	4140	3
447	20230904	111000	41051595	4140	4140	4140	4140	0
448	20230904	110900	41051595	4140	4140	4140	4140	0
449	20230904	110800	41051595	4140	4140	4140	4140	0
450	20230904	110700	41051595	4140	4140	4140	4140	0
451	20230904	110600	41051595	4140	4140	4140	4140	0
452	20230904	110500	41051595	4140	4140	4140	4140	0
453	20230904	110400	41051595	4140	4140	4140	4140	0
454	20230904	110300	41051595	4140	4140	4140	4140	0
455	20230904	110200	41051595	4140	4140	4140	4140	0
456	20230904	110100	41051595	4140	4140	4140	4140	0
457	20230904	110000	41051595	4140	4140	4140	4140	33
458	20230904	105900	40914975	4145	4145	4145	4145	0
459	20230904	105800	40914975	4145	4145	4145	4145	0
460	20230904	105700	40914975	4145	4145	4145	4145	0
461	20230904	105600	40914975	4145	4145	4145	4145	0
462	20230904	105500	40914975	4145	4145	4145	4145	0
463	20230904	105400	40914975	4145	4145	4145	4145	0
464	20230904	105300	40914975	4145	4145	4145	4145	0
465	20230904	105200	40914975	4145	4145	4145	4145	0
466	20230904	105100	40914975	4145	4145	4145	4145	0
467	20230904	105000	40914975	4145	4145	4145	4145	0
468	20230904	104900	40914975	4145	4145	4145	4145	0
469	20230904	104800	40914975	4145	4145	4145	4145	0
470	20230904	104700	40914975	4145	4145	4145	4145	0
471	20230904	104600	40914975	4145	4145	4145	4145	20
472	20230904	104500	40832075	4145	4145	4145	4145	10
473	20230904	104400	40790625	4145	4145	4145	4145	0
474	20230904	104300	40790625	4145	4145	4145	4145	0
475	20230904	104200	40790625	4145	4145	4145	4145	0
476	20230904	104100	40790625	4145	4145	4145	4145	0
477	20230904	104000	40790625	4145	4145	4145	4145	0
478	20230904	103900	40790625	4145	4145	4145	4145	0
479	20230904	103800	40790625	4145	4145	4145	4145	0
480	20230904	103700	40790625	4145	4145	4145	4145	0
481	20230904	103600	40790625	4145	4145	4145	4145	0
482	20230904	103500	40790625	4145	4145	4145	4145	0
483	20230904	103400	40790625	4145	4145	4145	4145	0
484	20230904	103300	40790625	4145	4145	4145	4145	0
485	20230904	103200	40790625	4145	4145	4145	4145	0
486	20230904	103100	40790625	4145	4145	4145	4145	0
487	20230904	103000	40790625	4145	4145	4145	4145	0
488	20230904	102900	40790625	4145	4145	4145	4145	0
489	20230904	102800	40790625	4145	4135	4145	4135	362
490	20230904	102700	39290625	4135	4135	4135	4135	0
491	20230904	102600	39290625	4135	4135	4135	4135	0
492	20230904	102500	39290625	4135	4135	4135	4135	0
493	20230904	102400	39290625	4135	4135	4135	4135	0
494	20230904	102300	39290625	4135	4135	4135	4135	0
495	20230904	102200	39290625	4135	4135	4135	4135	0
496	20230904	102100	39290625	4135	4135	4135	4135	0
497	20230904	102000	39290625	4135	4135	4135	4135	0
498	20230904	101900	39290625	4135	4135	4135	4135	1
499	20230904	101800	39286490	4110	4110	4110	4110	0
500	20230904	101700	39286490	4110	4110	4110	4110	0
501	20230904	101600	39286490	4110	4110	4110	4110	1372
502	20230904	101500	33647570	4110	4110	4110	4110	0
503	20230904	101400	33647570	4110	4110	4110	4110	0
504	20230904	101300	33647570	4110	4110	4110	4110	10
505	20230904	101200	33606470	4135	4135	4135	4135	0
506	20230904	101100	33606470	4135	4135	4135	4135	0
507	20230904	101000	33606470	4135	4135	4135	4135	0
508	20230904	100900	33606470	4135	4135	4135	4135	0
509	20230904	100800	33606470	4135	4135	4135	4135	0
510	20230904	100700	33606470	4135	4135	4135	4135	0
511	20230904	100600	33606470	4135	4135	4135	4135	0
512	20230904	100500	33606470	4135	4135	4135	4135	0
513	20230904	100400	33606470	4135	4135	4135	4135	0
514	20230904	100300	33606470	4135	4135	4135	4135	5
515	20230904	100200	33585795	4135	4135	4135	4135	0
516	20230904	100100	33585795	4135	4135	4135	4135	0
517	20230904	100000	33585795	4135	4135	4135	4135	0
518	20230904	095900	33585795	4135	4135	4135	4135	0
519	20230904	095800	33585795	4135	4135	4135	4135	10
520	20230904	095700	33544445	4135	4135	4135	4135	0
521	20230904	095600	33544445	4135	4135	4135	4135	0
522	20230904	095500	33544445	4135	4135	4135	4135	61
523	20230904	095400	33292210	4135	4135	4135	4130	138
524	20230904	095300	32721585	4145	4145	4145	4145	0
525	20230904	095200	32721585	4145	4145	4145	4145	0
526	20230904	095100	32721585	4145	4145	4145	4145	2
527	20230904	095000	32713295	4150	4150	4150	4150	0
528	20230904	094900	32713295	4150	4150	4150	4150	0
529	20230904	094800	32713295	4150	4150	4150	4150	0
530	20230904	094700	32713295	4150	4155	4155	4150	820
531	20230904	094600	29306275	4155	4155	4155	4155	0
532	20230904	094500	29306275	4155	4155	4155	4155	0
533	20230904	094400	29306275	4155	4155	4155	4155	0
534	20230904	094300	29306275	4155	4155	4155	4155	0
535	20230904	094200	29306275	4155	4155	4155	4155	0
536	20230904	094100	29306275	4155	4155	4155	4155	0
537	20230904	094000	29306275	4155	4155	4155	4155	0
538	20230904	093900	29306275	4155	4155	4155	4155	36
539	20230904	093800	29156695	4155	4155	4155	4155	0
540	20230904	093700	29156695	4155	4155	4155	4155	0
541	20230904	093600	29156695	4155	4155	4155	4155	100
542	20230904	093500	28741195	4155	4155	4155	4155	1
543	20230904	093400	28737040	4155	4155	4155	4155	0
544	20230904	093300	28737040	4155	4150	4155	4150	435
545	20230904	093200	26931105	4155	4140	4155	4140	596
546	20230904	093100	24459250	4140	4135	4140	4135	32
547	20230904	093000	24326780	4090	4090	4090	4090	0
548	20230904	092900	24326780	4090	4090	4090	4090	0
549	20230904	092800	24326780	4090	4090	4090	4090	0
550	20230904	092700	24326780	4090	4090	4090	4090	0
551	20230904	092600	24326780	4090	4090	4090	4090	0
552	20230904	092500	24326780	4090	4090	4090	4090	0
553	20230904	092400	24326780	4090	4090	4090	4090	0
554	20230904	092300	24326780	4090	4090	4090	4090	0
555	20230904	092200	24326780	4090	4090	4090	4090	0
556	20230904	092100	24326780	4090	4090	4090	4090	0
557	20230904	092000	24326780	4090	4090	4090	4090	59
558	20230904	091900	24085470	4090	4090	4090	4090	0
559	20230904	091800	24085470	4090	4090	4090	4090	0
560	20230904	091700	24085470	4090	4090	4090	4090	0
561	20230904	091600	24085470	4090	4090	4090	4090	0
562	20230904	091500	24085470	4090	4065	4090	4065	1696
563	20230904	091400	17157360	4065	4065	4065	4065	0
564	20230904	091300	17157360	4065	4065	4065	4065	0
565	20230904	091200	17157360	4065	4065	4065	4065	0
566	20230904	091100	17157360	4065	4065	4065	4065	30
567	20230904	091000	17035410	4065	4060	4065	4060	104
568	20230904	090900	16613165	4020	4060	4060	4020	1005
569	20230904	090800	12567785	4065	4065	4065	4065	22
570	20230904	090700	12478355	4065	4055	4065	4055	399
571	20230904	090600	10859070	4020	4070	4070	4020	500
572	20230904	090500	8847010	4075	4075	4075	4075	23
573	20230904	090400	8753285	4090	4055	4090	4055	151
574	20230904	090300	8140945	4100	4135	4135	4010	1022
575	20230904	090200	4025095	4010	4080	4080	4010	1000
576	20230904	090100	0	4075	4075	4075	4075	0
577	20230904	090000	0	4075	4075	4075	4075	0