KissMeData/002230/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183500	17199510	4175	4175	4175	4175	64
3	20230907	183400	17199510	4175	4175	4175	4175	0
4	20230907	183300	17199510	4175	4175	4175	4175	0
5	20230907	183200	17199510	4175	4175	4175	4175	0
6	20230907	183100	17199510	4175	4175	4175	4175	0
7	20230907	183000	17199510	4175	4175	4175	4175	0
8	20230907	182900	17199510	4175	4175	4175	4175	0
9	20230907	182800	17199510	4175	4175	4175	4175	0
10	20230907	182700	17199510	4175	4175	4175	4175	0
11	20230907	182600	17199510	4175	4175	4175	4175	0
12	20230907	182500	17199510	4175	4175	4175	4175	0
13	20230907	182400	17199510	4175	4175	4175	4175	0
14	20230907	182300	17199510	4175	4175	4175	4175	0
15	20230907	182200	17199510	4175	4175	4175	4175	0
16	20230907	182100	17199510	4175	4175	4175	4175	0
17	20230907	182000	17199510	4175	4175	4175	4175	0
18	20230907	181900	17199510	4175	4175	4175	4175	0
19	20230907	181800	17199510	4175	4175	4175	4175	0
20	20230907	181700	17199510	4175	4175	4175	4175	0
21	20230907	181600	17199510	4175	4175	4175	4175	0
22	20230907	181500	17199510	4175	4175	4175	4175	0
23	20230907	181400	17199510	4175	4175	4175	4175	0
24	20230907	181300	17199510	4175	4175	4175	4175	0
25	20230907	181200	17199510	4175	4175	4175	4175	0
26	20230907	181100	17199510	4175	4175	4175	4175	0
27	20230907	181000	17199510	4175	4175	4175	4175	0
28	20230907	180900	17199510	4175	4175	4175	4175	0
29	20230907	180800	17199510	4175	4175	4175	4175	0
30	20230907	180700	17199510	4175	4175	4175	4175	0
31	20230907	180600	17199510	4175	4175	4175	4175	0
32	20230907	180500	17199510	4175	4175	4175	4175	64
33	20230907	180400	17199510	4175	4175	4175	4175	0
34	20230907	180300	17199510	4175	4175	4175	4175	0
35	20230907	180200	17199510	4175	4175	4175	4175	0
36	20230907	180100	17199510	4175	4175	4175	4175	0
37	20230907	180000	17199510	4175	4175	4175	4175	0
38	20230907	175900	17199510	4175	4175	4175	4175	0
39	20230907	175800	17199510	4175	4175	4175	4175	0
40	20230907	175700	17199510	4175	4175	4175	4175	0
41	20230907	175600	17199510	4175	4175	4175	4175	0
42	20230907	175500	17199510	4175	4175	4175	4175	0
43	20230907	175400	17199510	4175	4175	4175	4175	0
44	20230907	175300	17199510	4175	4175	4175	4175	0
45	20230907	175200	17199510	4175	4175	4175	4175	0
46	20230907	175100	17199510	4175	4175	4175	4175	0
47	20230907	175000	17199510	4175	4175	4175	4175	0
48	20230907	174900	17199510	4175	4175	4175	4175	0
49	20230907	174800	17199510	4175	4175	4175	4175	0
50	20230907	174700	17199510	4175	4175	4175	4175	0
51	20230907	174600	17199510	4175	4175	4175	4175	0
52	20230907	174500	17199510	4175	4175	4175	4175	0
53	20230907	174400	17199510	4175	4175	4175	4175	0
54	20230907	174300	17199510	4175	4175	4175	4175	0
55	20230907	174200	17199510	4175	4175	4175	4175	0
56	20230907	174100	17199510	4175	4175	4175	4175	0
57	20230907	174000	17199510	4175	4175	4175	4175	0
58	20230907	173900	17199510	4175	4175	4175	4175	0
59	20230907	173800	17199510	4175	4175	4175	4175	0
60	20230907	173700	17199510	4175	4175	4175	4175	0
61	20230907	173600	17199510	4175	4175	4175	4175	0
62	20230907	173500	17199510	4175	4175	4175	4175	64
63	20230907	173400	17199510	4175	4175	4175	4175	0
64	20230907	173300	17199510	4175	4175	4175	4175	0
65	20230907	173200	17199510	4175	4175	4175	4175	0
66	20230907	173100	17199510	4175	4175	4175	4175	0
67	20230907	173000	17199510	4175	4175	4175	4175	0
68	20230907	172900	17199510	4175	4175	4175	4175	0
69	20230907	172800	17199510	4175	4175	4175	4175	0
70	20230907	172700	17199510	4175	4175	4175	4175	0
71	20230907	172600	17199510	4175	4175	4175	4175	0
72	20230907	172500	17199510	4175	4175	4175	4175	0
73	20230907	172400	17199510	4175	4175	4175	4175	0
74	20230907	172300	17199510	4175	4175	4175	4175	0
75	20230907	172200	17199510	4175	4175	4175	4175	0
76	20230907	172100	17199510	4175	4175	4175	4175	0
77	20230907	172000	17199510	4175	4175	4175	4175	0
78	20230907	171900	17199510	4175	4175	4175	4175	0
79	20230907	171800	17199510	4175	4175	4175	4175	0
80	20230907	171700	17199510	4175	4175	4175	4175	0
81	20230907	171600	17199510	4175	4175	4175	4175	0
82	20230907	171500	17199510	4175	4175	4175	4175	0
83	20230907	171400	17199510	4175	4175	4175	4175	0
84	20230907	171300	17199510	4175	4175	4175	4175	0
85	20230907	171200	17199510	4175	4175	4175	4175	0
86	20230907	171100	17199510	4175	4175	4175	4175	0
87	20230907	171000	17199510	4175	4175	4175	4175	0
88	20230907	170900	17199510	4175	4175	4175	4175	0
89	20230907	170800	17199510	4175	4175	4175	4175	0
90	20230907	170700	17199510	4175	4175	4175	4175	0
91	20230907	170600	17199510	4175	4175	4175	4175	0
92	20230907	170500	17199510	4175	4175	4175	4175	64
93	20230907	170400	17199510	4175	4175	4175	4175	0
94	20230907	170300	17199510	4175	4175	4175	4175	0
95	20230907	170200	17199510	4175	4175	4175	4175	0
96	20230907	170100	17199510	4175	4175	4175	4175	0
97	20230907	170000	17199510	4175	4175	4175	4175	0
98	20230907	165900	17199510	4175	4175	4175	4175	0
99	20230907	165800	17199510	4175	4175	4175	4175	0
100	20230907	165700	17199510	4175	4175	4175	4175	0
101	20230907	165600	17199510	4175	4175	4175	4175	0
102	20230907	165500	17199510	4175	4175	4175	4175	0
103	20230907	165400	17199510	4175	4175	4175	4175	0
104	20230907	165300	17199510	4175	4175	4175	4175	0
105	20230907	165200	17199510	4175	4175	4175	4175	0
106	20230907	165100	17199510	4175	4175	4175	4175	0
107	20230907	165000	17199510	4175	4175	4175	4175	0
108	20230907	164900	17199510	4175	4175	4175	4175	0
109	20230907	164800	17199510	4175	4175	4175	4175	0
110	20230907	164700	17199510	4175	4175	4175	4175	0
111	20230907	164600	17199510	4175	4175	4175	4175	0
112	20230907	164500	17199510	4175	4175	4175	4175	0
113	20230907	164400	17199510	4175	4175	4175	4175	0
114	20230907	164300	17199510	4175	4175	4175	4175	0
115	20230907	164200	17199510	4175	4175	4175	4175	0
116	20230907	164100	17199510	4175	4175	4175	4175	0
117	20230907	164000	17199510	4175	4175	4175	4175	0
118	20230907	163900	17199510	4175	4175	4175	4175	0
119	20230907	163800	17199510	4175	4175	4175	4175	0
120	20230907	163700	17199510	4175	4175	4175	4175	0
121	20230907	163600	17199510	4175	4175	4175	4175	0
122	20230907	163500	17199510	4175	4175	4175	4175	64
123	20230907	163400	17199510	4175	4175	4175	4175	0
124	20230907	163300	17199510	4175	4175	4175	4175	0
125	20230907	163200	17199510	4175	4175	4175	4175	0
126	20230907	163100	17199510	4175	4175	4175	4175	0
127	20230907	163000	17199510	4175	4175	4175	4175	0
128	20230907	162900	17199510	4175	4175	4175	4175	0
129	20230907	162800	17199510	4175	4175	4175	4175	0
130	20230907	162700	17199510	4175	4175	4175	4175	0
131	20230907	162600	17199510	4175	4175	4175	4175	0
132	20230907	162500	17199510	4175	4175	4175	4175	0
133	20230907	162400	17199510	4175	4175	4175	4175	0
134	20230907	162300	17199510	4175	4175	4175	4175	0
135	20230907	162200	17199510	4175	4175	4175	4175	0
136	20230907	162100	17199510	4175	4175	4175	4175	0
137	20230907	162000	17199510	4175	4175	4175	4175	0
138	20230907	161900	17199510	4175	4175	4175	4175	0
139	20230907	161800	17199510	4175	4175	4175	4175	0
140	20230907	161700	17199510	4175	4175	4175	4175	0
141	20230907	161600	17199510	4175	4175	4175	4175	0
142	20230907	161500	17199510	4175	4175	4175	4175	0
143	20230907	161400	17199510	4175	4175	4175	4175	0
144	20230907	161300	17199510	4175	4175	4175	4175	0
145	20230907	161200	17199510	4175	4175	4175	4175	0
146	20230907	161100	17199510	4175	4175	4175	4175	0
147	20230907	161000	17199510	4175	4175	4175	4175	0
148	20230907	160900	17199510	4175	4175	4175	4175	0
149	20230907	160800	17199510	4175	4175	4175	4175	0
150	20230907	160700	17199510	4175	4175	4175	4175	0
151	20230907	160600	17199510	4175	4175	4175	4175	0
152	20230907	160500	17199510	4175	4175	4175	4175	64
153	20230907	160400	17199510	4175	4175	4175	4175	0
154	20230907	160300	17199510	4175	4175	4175	4175	0
155	20230907	160200	17199510	4175	4175	4175	4175	0
156	20230907	160100	17199510	4175	4175	4175	4175	0
157	20230907	160000	17199510	4175	4175	4175	4175	0
158	20230907	155900	17199510	4175	4175	4175	4175	0
159	20230907	155800	17199510	4175	4175	4175	4175	0
160	20230907	155700	17199510	4175	4175	4175	4175	0
161	20230907	155600	17199510	4175	4175	4175	4175	0
162	20230907	155500	17199510	4175	4175	4175	4175	0
163	20230907	155400	17199510	4175	4175	4175	4175	0
164	20230907	155300	17199510	4175	4175	4175	4175	0
165	20230907	155200	17199510	4175	4175	4175	4175	0
166	20230907	155100	17199510	4175	4175	4175	4175	0
167	20230907	155000	17199510	4175	4175	4175	4175	0
168	20230907	154900	17199510	4175	4175	4175	4175	0
169	20230907	154800	17199510	4175	4175	4175	4175	0
170	20230907	154700	17199510	4175	4175	4175	4175	0
171	20230907	154600	17199510	4175	4175	4175	4175	0
172	20230907	154500	17199510	4175	4175	4175	4175	0
173	20230907	154400	17199510	4175	4175	4175	4175	0
174	20230907	154300	17199510	4175	4175	4175	4175	0
175	20230907	154200	17199510	4175	4175	4175	4175	0
176	20230907	154100	17199510	4175	4175	4175	4175	0
177	20230907	154000	17199510	4175	4175	4175	4175	0
178	20230907	153900	17199510	4175	4175	4175	4175	0
179	20230907	153800	17199510	4175	4175	4175	4175	0
180	20230907	153700	17199510	4175	4175	4175	4175	0
181	20230907	153600	17199510	4175	4175	4175	4175	0
182	20230907	153500	17199510	4175	4175	4175	4175	64
183	20230907	153400	17199510	4175	4175	4175	4175	0
184	20230907	153300	17199510	4175	4175	4175	4175	0
185	20230907	153200	17199510	4175	4175	4175	4175	0
186	20230907	153100	17199510	4175	4175	4175	4175	0
187	20230907	153000	17199510	4175	4175	4175	4175	64
188	20230907	152900	16932310	4175	4175	4175	4175	0
189	20230907	152800	16932310	4175	4175	4175	4175	0
190	20230907	152700	16932310	4175	4175	4175	4175	0
191	20230907	152600	16932310	4175	4175	4175	4175	0
192	20230907	152500	16932310	4175	4175	4175	4175	0
193	20230907	152400	16932310	4175	4175	4175	4175	0
194	20230907	152300	16932310	4175	4175	4175	4175	0
195	20230907	152200	16932310	4175	4175	4175	4175	0
196	20230907	152100	16932310	4175	4175	4175	4175	0
197	20230907	152000	16932310	4175	4175	4175	4175	0
198	20230907	151900	16932310	4175	4175	4175	4175	0
199	20230907	151800	16932310	4175	4175	4175	4175	1
200	20230907	151700	16928135	4170	4170	4170	4170	3
201	20230907	151600	16915625	4175	4170	4175	4170	20
202	20230907	151500	16832220	4175	4170	4175	4170	80
203	20230907	151400	16498410	4170	4170	4170	4170	0
204	20230907	151300	16498410	4170	4170	4170	4170	0
205	20230907	151200	16498410	4170	4170	4170	4170	6
206	20230907	151100	16473390	4175	4175	4175	4175	0
207	20230907	151000	16473390	4175	4175	4175	4175	0
208	20230907	150900	16473390	4175	4175	4175	4175	0
209	20230907	150800	16473390	4175	4175	4175	4175	0
210	20230907	150700	16473390	4175	4175	4175	4175	0
211	20230907	150600	16473390	4175	4175	4175	4175	0
212	20230907	150500	16473390	4175	4175	4175	4175	0
213	20230907	150400	16473390	4175	4175	4175	4175	0
214	20230907	150300	16473390	4175	4175	4175	4175	0
215	20230907	150200	16473390	4175	4175	4175	4175	0
216	20230907	150100	16473390	4175	4175	4175	4175	0
217	20230907	150000	16473390	4175	4175	4175	4175	0
218	20230907	145900	16473390	4175	4175	4175	4175	0
219	20230907	145800	16473390	4175	4175	4175	4175	0
220	20230907	145700	16473390	4175	4175	4175	4175	0
221	20230907	145600	16473390	4175	4175	4175	4175	0
222	20230907	145500	16473390	4175	4175	4175	4175	0
223	20230907	145400	16473390	4175	4175	4175	4175	0
224	20230907	145300	16473390	4175	4175	4175	4175	0
225	20230907	145200	16473390	4175	4175	4175	4175	0
226	20230907	145100	16473390	4175	4175	4175	4175	0
227	20230907	145000	16473390	4175	4175	4175	4175	0
228	20230907	144900	16473390	4175	4175	4175	4175	0
229	20230907	144800	16473390	4175	4175	4175	4175	0
230	20230907	144700	16473390	4175	4175	4175	4175	0
231	20230907	144600	16473390	4175	4175	4175	4175	0
232	20230907	144500	16473390	4175	4175	4175	4175	0
233	20230907	144400	16473390	4175	4175	4175	4175	0
234	20230907	144300	16473390	4175	4175	4175	4175	0
235	20230907	144200	16473390	4175	4175	4175	4175	0
236	20230907	144100	16473390	4175	4175	4175	4175	0
237	20230907	144000	16473390	4175	4175	4175	4175	0
238	20230907	143900	16473390	4175	4175	4175	4175	0
239	20230907	143800	16473390	4175	4175	4175	4175	0
240	20230907	143700	16473390	4175	4175	4175	4175	0
241	20230907	143600	16473390	4175	4175	4175	4175	0
242	20230907	143500	16473390	4175	4175	4175	4175	0
243	20230907	143400	16473390	4175	4175	4175	4175	0
244	20230907	143300	16473390	4175	4175	4175	4175	0
245	20230907	143200	16473390	4175	4175	4175	4175	0
246	20230907	143100	16473390	4175	4175	4175	4175	60
247	20230907	143000	16222890	4175	4175	4175	4175	0
248	20230907	142900	16222890	4175	4175	4175	4175	35
249	20230907	142800	16076765	4175	4175	4175	4175	0
250	20230907	142700	16076765	4175	4175	4175	4175	6
251	20230907	142600	16051715	4145	4150	4175	4145	228
252	20230907	142500	15105815	4175	4175	4175	4175	0
253	20230907	142400	15105815	4175	4175	4175	4175	0
254	20230907	142300	15105815	4175	4175	4175	4175	0
255	20230907	142200	15105815	4175	4175	4175	4175	0
256	20230907	142100	15105815	4175	4175	4175	4175	0
257	20230907	142000	15105815	4175	4175	4175	4175	0
258	20230907	141900	15105815	4175	4175	4175	4175	0
259	20230907	141800	15105815	4175	4175	4175	4175	0
260	20230907	141700	15105815	4175	4165	4175	4165	2
261	20230907	141600	15097475	4170	4170	4170	4170	0
262	20230907	141500	15097475	4170	4170	4170	4170	0
263	20230907	141400	15097475	4170	4170	4170	4170	0
264	20230907	141300	15097475	4170	4170	4170	4170	0
265	20230907	141200	15097475	4170	4170	4170	4170	0
266	20230907	141100	15097475	4170	4170	4170	4170	0
267	20230907	141000	15097475	4170	4170	4170	4170	20
268	20230907	140900	15014075	4180	4180	4180	4180	0
269	20230907	140800	15014075	4180	4180	4180	4180	0
270	20230907	140700	15014075	4180	4180	4180	4180	0
271	20230907	140600	15014075	4180	4180	4180	4180	0
272	20230907	140500	15014075	4180	4180	4180	4180	0
273	20230907	140400	15014075	4180	4180	4180	4180	0
274	20230907	140300	15014075	4180	4180	4180	4180	0
275	20230907	140200	15014075	4180	4180	4180	4180	0
276	20230907	140100	15014075	4180	4180	4180	4180	0
277	20230907	140000	15014075	4180	4180	4180	4180	0
278	20230907	135900	15014075	4180	4180	4180	4180	0
279	20230907	135800	15014075	4180	4180	4180	4180	0
280	20230907	135700	15014075	4180	4180	4180	4180	0
281	20230907	135600	15014075	4180	4180	4180	4180	0
282	20230907	135500	15014075	4180	4180	4180	4180	0
283	20230907	135400	15014075	4180	4180	4180	4180	0
284	20230907	135300	15014075	4180	4180	4180	4180	0
285	20230907	135200	15014075	4180	4180	4180	4180	0
286	20230907	135100	15014075	4180	4180	4180	4180	0
287	20230907	135000	15014075	4180	4180	4180	4180	0
288	20230907	134900	15014075	4180	4180	4180	4180	0
289	20230907	134800	15014075	4180	4180	4180	4180	0
290	20230907	134700	15014075	4180	4150	4180	4150	221
291	20230907	134600	14096865	4150	4150	4150	4150	251
292	20230907	134500	13055215	4150	4150	4150	4150	0
293	20230907	134400	13055215	4150	4150	4150	4150	0
294	20230907	134300	13055215	4150	4145	4150	4145	11
295	20230907	134200	13009615	4150	4145	4150	4145	18
296	20230907	134100	12934960	4150	4145	4150	4145	9
297	20230907	134000	12897650	4150	4150	4155	4145	252
298	20230907	133900	11852045	4150	4150	4150	4150	38
299	20230907	133800	11694345	4155	4155	4155	4155	27
300	20230907	133700	11582160	4155	4160	4160	4155	382
301	20230907	133600	9993055	4160	4165	4165	4160	66
302	20230907	133500	9718175	4165	4165	4165	4165	0
303	20230907	133400	9718175	4165	4165	4165	4165	0
304	20230907	133300	9718175	4165	4165	4165	4165	0
305	20230907	133200	9718175	4165	4165	4165	4165	0
306	20230907	133100	9718175	4165	4165	4165	4165	0
307	20230907	133000	9718175	4165	4165	4165	4165	0
308	20230907	132900	9718175	4165	4165	4165	4165	0
309	20230907	132800	9718175	4165	4165	4165	4165	0
310	20230907	132700	9718175	4165	4165	4165	4165	0
311	20230907	132600	9718175	4165	4165	4165	4165	0
312	20230907	132500	9718175	4165	4165	4165	4165	0
313	20230907	132400	9718175	4165	4165	4165	4165	0
314	20230907	132300	9718175	4165	4165	4165	4165	2
315	20230907	132200	9709845	4165	4165	4165	4165	2
316	20230907	132100	9701515	4165	4170	4170	4165	67
317	20230907	132000	9422135	4170	4170	4170	4170	0
318	20230907	131900	9422135	4170	4170	4170	4170	0
319	20230907	131800	9422135	4170	4170	4170	4170	0
320	20230907	131700	9422135	4170	4170	4170	4170	0
321	20230907	131600	9422135	4170	4170	4170	4170	0
322	20230907	131500	9422135	4170	4170	4170	4170	0
323	20230907	131400	9422135	4170	4170	4170	4170	0
324	20230907	131300	9422135	4170	4170	4170	4170	0
325	20230907	131200	9422135	4170	4170	4170	4170	0
326	20230907	131100	9422135	4170	4170	4170	4170	0
327	20230907	131000	9422135	4170	4170	4170	4170	0
328	20230907	130900	9422135	4170	4170	4170	4170	0
329	20230907	130800	9422135	4170	4170	4170	4170	0
330	20230907	130700	9422135	4170	4170	4170	4170	0
331	20230907	130600	9422135	4170	4170	4170	4170	0
332	20230907	130500	9422135	4170	4170	4170	4170	0
333	20230907	130400	9422135	4170	4170	4170	4170	0
334	20230907	130300	9422135	4170	4170	4170	4170	0
335	20230907	130200	9422135	4170	4170	4170	4170	0
336	20230907	130100	9422135	4170	4170	4170	4170	11
337	20230907	130000	9376265	4170	4170	4170	4170	0
338	20230907	125900	9376265	4170	4170	4170	4170	0
339	20230907	125800	9376265	4170	4170	4170	4170	0
340	20230907	125700	9376265	4170	4170	4170	4170	0
341	20230907	125600	9376265	4170	4170	4170	4170	0
342	20230907	125500	9376265	4170	4170	4170	4170	0
343	20230907	125400	9376265	4170	4170	4170	4170	0
344	20230907	125300	9376265	4170	4170	4170	4170	0
345	20230907	125200	9376265	4170	4170	4170	4170	283
346	20230907	125100	8196155	4170	4170	4170	4170	0
347	20230907	125000	8196155	4170	4170	4170	4170	0
348	20230907	124900	8196155	4170	4170	4170	4170	0
349	20230907	124800	8196155	4170	4170	4170	4170	0
350	20230907	124700	8196155	4170	4170	4170	4170	0
351	20230907	124600	8196155	4170	4170	4170	4170	1
352	20230907	124500	8191985	4190	4190	4190	4190	0
353	20230907	124400	8191985	4190	4190	4190	4190	45
354	20230907	124300	8003435	4190	4185	4190	4185	65
355	20230907	124200	7731125	4190	4190	4190	4190	0
356	20230907	124100	7731125	4190	4190	4190	4190	0
357	20230907	124000	7731125	4190	4190	4190	4190	0
358	20230907	123900	7731125	4190	4190	4190	4190	0
359	20230907	123800	7731125	4190	4190	4190	4190	0
360	20230907	123700	7731125	4190	4190	4190	4190	0
361	20230907	123600	7731125	4190	4190	4190	4190	0
362	20230907	123500	7731125	4190	4190	4190	4190	0
363	20230907	123400	7731125	4190	4190	4190	4190	0
364	20230907	123300	7731125	4190	4190	4190	4190	0
365	20230907	123200	7731125	4190	4190	4190	4190	0
366	20230907	123100	7731125	4190	4190	4190	4190	0
367	20230907	123000	7731125	4190	4190	4190	4190	0
368	20230907	122900	7731125	4190	4190	4190	4190	0
369	20230907	122800	7731125	4190	4190	4190	4190	0
370	20230907	122700	7731125	4190	4190	4190	4190	0
371	20230907	122600	7731125	4190	4190	4190	4190	0
372	20230907	122500	7731125	4190	4190	4190	4190	0
373	20230907	122400	7731125	4190	4190	4190	4190	0
374	20230907	122300	7731125	4190	4190	4190	4190	0
375	20230907	122200	7731125	4190	4190	4190	4190	0
376	20230907	122100	7731125	4190	4190	4190	4190	0
377	20230907	122000	7731125	4190	4190	4190	4190	0
378	20230907	121900	7731125	4190	4190	4190	4190	0
379	20230907	121800	7731125	4190	4190	4190	4190	0
380	20230907	121700	7731125	4190	4190	4190	4190	0
381	20230907	121600	7731125	4190	4190	4190	4190	0
382	20230907	121500	7731125	4190	4190	4190	4190	0
383	20230907	121400	7731125	4190	4190	4190	4190	0
384	20230907	121300	7731125	4190	4190	4190	4190	0
385	20230907	121200	7731125	4190	4190	4190	4190	0
386	20230907	121100	7731125	4190	4190	4190	4190	0
387	20230907	121000	7731125	4190	4190	4190	4190	0
388	20230907	120900	7731125	4190	4190	4190	4190	0
389	20230907	120800	7731125	4190	4190	4190	4190	0
390	20230907	120700	7731125	4190	4190	4190	4190	0
391	20230907	120600	7731125	4190	4190	4190	4190	0
392	20230907	120500	7731125	4190	4190	4190	4190	0
393	20230907	120400	7731125	4190	4190	4190	4190	0
394	20230907	120300	7731125	4190	4190	4190	4190	0
395	20230907	120200	7731125	4190	4190	4190	4190	0
396	20230907	120100	7731125	4190	4190	4190	4190	0
397	20230907	120000	7731125	4190	4190	4190	4190	0
398	20230907	115900	7731125	4190	4190	4190	4190	0
399	20230907	115800	7731125	4190	4190	4190	4190	0
400	20230907	115700	7731125	4190	4190	4190	4190	0
401	20230907	115600	7731125	4190	4190	4190	4190	0
402	20230907	115500	7731125	4190	4190	4190	4190	0
403	20230907	115400	7731125	4190	4190	4190	4190	0
404	20230907	115300	7731125	4190	4190	4190	4190	0
405	20230907	115200	7731125	4190	4190	4190	4190	0
406	20230907	115100	7731125	4190	4190	4190	4190	0
407	20230907	115000	7731125	4190	4190	4190	4190	0
408	20230907	114900	7731125	4190	4190	4190	4190	0
409	20230907	114800	7731125	4190	4180	4195	4180	108
410	20230907	114700	7278635	4180	4180	4180	4180	1
411	20230907	114600	7274455	4190	4185	4190	4185	100
412	20230907	114500	6855525	4190	4190	4190	4190	0
413	20230907	114400	6855525	4190	4190	4190	4190	148
414	20230907	114300	6235405	4190	4190	4190	4190	0
415	20230907	114200	6235405	4190	4190	4190	4190	0
416	20230907	114100	6235405	4190	4190	4190	4190	0
417	20230907	114000	6235405	4190	4190	4190	4190	0
418	20230907	113900	6235405	4190	4190	4190	4190	0
419	20230907	113800	6235405	4190	4190	4190	4190	0
420	20230907	113700	6235405	4190	4190	4190	4190	0
421	20230907	113600	6235405	4190	4185	4190	4185	5
422	20230907	113500	6214465	4190	4190	4190	4190	0
423	20230907	113400	6214465	4190	4190	4190	4190	0
424	20230907	113300	6214465	4190	4190	4190	4190	0
425	20230907	113200	6214465	4190	4190	4190	4190	0
426	20230907	113100	6214465	4190	4190	4190	4190	28
427	20230907	113000	6097145	4190	4190	4190	4190	0
428	20230907	112900	6097145	4190	4190	4190	4190	0
429	20230907	112800	6097145	4190	4190	4190	4190	0
430	20230907	112700	6097145	4190	4185	4190	4185	9
431	20230907	112600	6059475	4170	4170	4170	4170	0
432	20230907	112500	6059475	4170	4170	4170	4170	0
433	20230907	112400	6059475	4170	4170	4170	4170	0
434	20230907	112300	6059475	4170	4170	4170	4170	0
435	20230907	112200	6059475	4170	4170	4170	4170	0
436	20230907	112100	6059475	4170	4170	4170	4170	0
437	20230907	112000	6059475	4170	4170	4170	4170	0
438	20230907	111900	6059475	4170	4170	4170	4170	0
439	20230907	111800	6059475	4170	4170	4170	4170	10
440	20230907	111700	6017775	4190	4190	4190	4190	0
441	20230907	111600	6017775	4190	4190	4190	4190	0
442	20230907	111500	6017775	4190	4190	4190	4190	0
443	20230907	111400	6017775	4190	4190	4190	4190	0
444	20230907	111300	6017775	4190	4190	4190	4190	0
445	20230907	111200	6017775	4190	4190	4190	4190	0
446	20230907	111100	6017775	4190	4190	4190	4190	70
447	20230907	111000	5724475	4190	4190	4190	4190	0
448	20230907	110900	5724475	4190	4190	4190	4190	0
449	20230907	110800	5724475	4190	4190	4190	4190	0
450	20230907	110700	5724475	4190	4190	4190	4190	0
451	20230907	110600	5724475	4190	4190	4190	4190	0
452	20230907	110500	5724475	4190	4190	4190	4190	0
453	20230907	110400	5724475	4190	4190	4190	4190	0
454	20230907	110300	5724475	4190	4190	4190	4190	0
455	20230907	110200	5724475	4190	4190	4190	4190	0
456	20230907	110100	5724475	4190	4190	4190	4190	0
457	20230907	110000	5724475	4190	4190	4190	4190	0
458	20230907	105900	5724475	4190	4190	4190	4190	0
459	20230907	105800	5724475	4190	4190	4190	4190	0
460	20230907	105700	5724475	4190	4190	4190	4190	0
461	20230907	105600	5724475	4190	4190	4190	4190	0
462	20230907	105500	5724475	4190	4190	4190	4190	0
463	20230907	105400	5724475	4190	4190	4190	4190	0
464	20230907	105300	5724475	4190	4190	4190	4190	0
465	20230907	105200	5724475	4190	4190	4190	4190	0
466	20230907	105100	5724475	4190	4190	4190	4190	0
467	20230907	105000	5724475	4190	4170	4190	4170	88
468	20230907	104900	5357495	4190	4175	4190	4175	7
469	20230907	104800	5328250	4170	4170	4170	4170	51
470	20230907	104700	5115580	4190	4190	4190	4190	0
471	20230907	104600	5115580	4190	4190	4190	4190	0
472	20230907	104500	5115580	4190	4190	4190	4190	0
473	20230907	104400	5115580	4190	4165	4190	4165	19
474	20230907	104300	5036390	4190	4190	4190	4190	0
475	20230907	104200	5036390	4190	4190	4190	4190	0
476	20230907	104100	5036390	4190	4190	4190	4190	0
477	20230907	104000	5036390	4190	4190	4190	4190	0
478	20230907	103900	5036390	4190	4190	4190	4190	0
479	20230907	103800	5036390	4190	4190	4190	4190	0
480	20230907	103700	5036390	4190	4190	4190	4190	0
481	20230907	103600	5036390	4190	4190	4190	4190	0
482	20230907	103500	5036390	4190	4190	4190	4190	0
483	20230907	103400	5036390	4190	4190	4190	4190	0
484	20230907	103300	5036390	4190	4190	4190	4190	0
485	20230907	103200	5036390	4190	4190	4190	4190	0
486	20230907	103100	5036390	4190	4190	4190	4190	0
487	20230907	103000	5036390	4190	4190	4190	4190	0
488	20230907	102900	5036390	4190	4190	4190	4190	0
489	20230907	102800	5036390	4190	4190	4190	4190	0
490	20230907	102700	5036390	4190	4190	4190	4190	0
491	20230907	102600	5036390	4190	4190	4190	4190	0
492	20230907	102500	5036390	4190	4190	4190	4190	0
493	20230907	102400	5036390	4190	4165	4190	4165	11
494	20230907	102300	4990525	4165	4165	4165	4165	0
495	20230907	102200	4990525	4165	4165	4165	4165	245
496	20230907	102100	3970100	4190	4190	4190	4190	0
497	20230907	102000	3970100	4190	4190	4190	4190	0
498	20230907	101900	3970100	4190	4190	4190	4190	0
499	20230907	101800	3970100	4190	4190	4190	4190	0
500	20230907	101700	3970100	4190	4190	4190	4190	0
501	20230907	101600	3970100	4190	4190	4190	4190	0
502	20230907	101500	3970100	4190	4190	4190	4190	0
503	20230907	101400	3970100	4190	4190	4190	4190	0
504	20230907	101300	3970100	4190	4190	4190	4190	0
505	20230907	101200	3970100	4190	4190	4190	4190	0
506	20230907	101100	3970100	4190	4190	4190	4190	0
507	20230907	101000	3970100	4190	4190	4190	4190	0
508	20230907	100900	3970100	4190	4190	4190	4190	0
509	20230907	100800	3970100	4190	4190	4190	4190	0
510	20230907	100700	3970100	4190	4190	4190	4190	0
511	20230907	100600	3970100	4190	4190	4190	4190	0
512	20230907	100500	3970100	4190	4190	4190	4190	0
513	20230907	100400	3970100	4190	4190	4190	4190	0
514	20230907	100300	3970100	4190	4190	4190	4190	1
515	20230907	100200	3965910	4195	4195	4195	4195	0
516	20230907	100100	3965910	4195	4195	4195	4195	0
517	20230907	100000	3965910	4195	4175	4195	4170	43
518	20230907	095900	3786300	4165	4170	4170	4165	256
519	20230907	095800	2719340	4180	4180	4180	4180	0
520	20230907	095700	2719340	4180	4180	4180	4180	0
521	20230907	095600	2719340	4180	4180	4180	4180	0
522	20230907	095500	2719340	4180	4180	4180	4180	0
523	20230907	095400	2719340	4180	4180	4180	4180	0
524	20230907	095300	2719340	4180	4180	4180	4180	0
525	20230907	095200	2719340	4180	4180	4180	4180	0
526	20230907	095100	2719340	4180	4180	4180	4180	0
527	20230907	095000	2719340	4180	4170	4180	4170	21
528	20230907	094900	2631690	4175	4175	4175	4175	0
529	20230907	094800	2631690	4175	4175	4175	4175	0
530	20230907	094700	2631690	4175	4175	4175	4175	0
531	20230907	094600	2631690	4175	4175	4175	4175	0
532	20230907	094500	2631690	4175	4175	4175	4175	0
533	20230907	094400	2631690	4175	4175	4175	4175	0
534	20230907	094300	2631690	4175	4175	4175	4175	2
535	20230907	094200	2623340	4175	4175	4175	4175	10
536	20230907	094100	2581590	4175	4175	4175	4175	0
537	20230907	094000	2581590	4175	4175	4175	4175	67
538	20230907	093900	2301865	4175	4175	4175	4175	0
539	20230907	093800	2301865	4175	4175	4175	4175	0
540	20230907	093700	2301865	4175	4175	4175	4175	0
541	20230907	093600	2301865	4175	4175	4175	4175	0
542	20230907	093500	2301865	4175	4175	4175	4175	0
543	20230907	093400	2301865	4175	4180	4180	4175	43
544	20230907	093300	2122335	4175	4185	4185	4175	226
545	20230907	093200	1177525	4185	4185	4185	4185	0
546	20230907	093100	1177525	4185	4185	4185	4185	0
547	20230907	093000	1177525	4185	4185	4185	4185	57
548	20230907	092900	938980	4185	4190	4190	4185	4
549	20230907	092800	922235	4205	4205	4205	4205	0
550	20230907	092700	922235	4205	4205	4205	4205	0
551	20230907	092600	922235	4205	4205	4205	4205	0
552	20230907	092500	922235	4205	4205	4205	4205	0
553	20230907	092400	922235	4205	4205	4205	4205	0
554	20230907	092300	922235	4205	4200	4205	4200	30
555	20230907	092200	796105	4210	4210	4210	4210	0
556	20230907	092100	796105	4210	4210	4210	4210	0
557	20230907	092000	796105	4210	4210	4210	4210	0
558	20230907	091900	796105	4210	4210	4210	4210	0
559	20230907	091800	796105	4210	4210	4210	4210	0
560	20230907	091700	796105	4210	4210	4210	4210	0
561	20230907	091600	796105	4210	4210	4210	4210	0
562	20230907	091500	796105	4210	4210	4210	4210	0
563	20230907	091400	796105	4210	4210	4210	4210	0
564	20230907	091300	796105	4210	4210	4210	4210	0
565	20230907	091200	796105	4210	4210	4210	4210	0
566	20230907	091100	796105	4210	4210	4210	4210	0
567	20230907	091000	796105	4210	4210	4210	4210	0
568	20230907	090900	796105	4210	4210	4210	4210	0
569	20230907	090800	796105	4210	4210	4210	4210	0
570	20230907	090700	796105	4210	4210	4210	4210	0
571	20230907	090600	796105	4210	4210	4210	4210	0
572	20230907	090500	796105	4210	4190	4210	4190	7
573	20230907	090400	766725	4190	4185	4190	4185	23
574	20230907	090300	670400	4190	4190	4190	4190	11
575	20230907	090200	624310	4190	4190	4190	4190	109
576	20230907	090100	167600	4190	4190	4190	4190	0
577	20230907	090000	167600	4190	4190	4190	4190	40