KissMeData/002230/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183500	22389205	4100	4100	4100	4100	1476
3	20230908	183400	22389205	4100	4100	4100	4100	0
4	20230908	183300	22389205	4100	4100	4100	4100	0
5	20230908	183200	22389205	4100	4100	4100	4100	0
6	20230908	183100	22389205	4100	4100	4100	4100	0
7	20230908	183000	22389205	4100	4100	4100	4100	0
8	20230908	182900	22389205	4100	4100	4100	4100	0
9	20230908	182800	22389205	4100	4100	4100	4100	0
10	20230908	182700	22389205	4100	4100	4100	4100	0
11	20230908	182600	22389205	4100	4100	4100	4100	0
12	20230908	182500	22389205	4100	4100	4100	4100	0
13	20230908	182400	22389205	4100	4100	4100	4100	0
14	20230908	182300	22389205	4100	4100	4100	4100	0
15	20230908	182200	22389205	4100	4100	4100	4100	0
16	20230908	182100	22389205	4100	4100	4100	4100	0
17	20230908	182000	22389205	4100	4100	4100	4100	0
18	20230908	181900	22389205	4100	4100	4100	4100	0
19	20230908	181800	22389205	4100	4100	4100	4100	0
20	20230908	181700	22389205	4100	4100	4100	4100	0
21	20230908	181600	22389205	4100	4100	4100	4100	0
22	20230908	181500	22389205	4100	4100	4100	4100	0
23	20230908	181400	22389205	4100	4100	4100	4100	0
24	20230908	181300	22389205	4100	4100	4100	4100	0
25	20230908	181200	22389205	4100	4100	4100	4100	0
26	20230908	181100	22389205	4100	4100	4100	4100	0
27	20230908	181000	22389205	4100	4100	4100	4100	0
28	20230908	180900	22389205	4100	4100	4100	4100	0
29	20230908	180800	22389205	4100	4100	4100	4100	0
30	20230908	180700	22389205	4100	4100	4100	4100	0
31	20230908	180600	22389205	4100	4100	4100	4100	0
32	20230908	180500	22389205	4100	4100	4100	4100	1476
33	20230908	180400	22389205	4100	4100	4100	4100	0
34	20230908	180300	22389205	4100	4100	4100	4100	0
35	20230908	180200	22389205	4100	4100	4100	4100	0
36	20230908	180100	22389205	4100	4100	4100	4100	0
37	20230908	180000	22389205	4100	4100	4100	4100	0
38	20230908	175900	22389205	4100	4100	4100	4100	0
39	20230908	175800	22389205	4100	4100	4100	4100	0
40	20230908	175700	22389205	4100	4100	4100	4100	0
41	20230908	175600	22389205	4100	4100	4100	4100	0
42	20230908	175500	22389205	4100	4100	4100	4100	0
43	20230908	175400	22389205	4100	4100	4100	4100	0
44	20230908	175300	22389205	4100	4100	4100	4100	0
45	20230908	175200	22389205	4100	4100	4100	4100	0
46	20230908	175100	22389205	4100	4100	4100	4100	0
47	20230908	175000	22389205	4100	4100	4100	4100	0
48	20230908	174900	22389205	4100	4100	4100	4100	0
49	20230908	174800	22389205	4100	4100	4100	4100	0
50	20230908	174700	22389205	4100	4100	4100	4100	0
51	20230908	174600	22389205	4100	4100	4100	4100	0
52	20230908	174500	22389205	4100	4100	4100	4100	0
53	20230908	174400	22389205	4100	4100	4100	4100	0
54	20230908	174300	22389205	4100	4100	4100	4100	0
55	20230908	174200	22389205	4100	4100	4100	4100	0
56	20230908	174100	22389205	4100	4100	4100	4100	0
57	20230908	174000	22389205	4100	4100	4100	4100	0
58	20230908	173900	22389205	4100	4100	4100	4100	0
59	20230908	173800	22389205	4100	4100	4100	4100	0
60	20230908	173700	22389205	4100	4100	4100	4100	0
61	20230908	173600	22389205	4100	4100	4100	4100	0
62	20230908	173500	22389205	4100	4100	4100	4100	1476
63	20230908	173400	22389205	4100	4100	4100	4100	0
64	20230908	173300	22389205	4100	4100	4100	4100	0
65	20230908	173200	22389205	4100	4100	4100	4100	0
66	20230908	173100	22389205	4100	4100	4100	4100	0
67	20230908	173000	22389205	4100	4100	4100	4100	0
68	20230908	172900	22389205	4100	4100	4100	4100	0
69	20230908	172800	22389205	4100	4100	4100	4100	0
70	20230908	172700	22389205	4100	4100	4100	4100	0
71	20230908	172600	22389205	4100	4100	4100	4100	0
72	20230908	172500	22389205	4100	4100	4100	4100	0
73	20230908	172400	22389205	4100	4100	4100	4100	0
74	20230908	172300	22389205	4100	4100	4100	4100	0
75	20230908	172200	22389205	4100	4100	4100	4100	0
76	20230908	172100	22389205	4100	4100	4100	4100	0
77	20230908	172000	22389205	4100	4100	4100	4100	0
78	20230908	171900	22389205	4100	4100	4100	4100	0
79	20230908	171800	22389205	4100	4100	4100	4100	0
80	20230908	171700	22389205	4100	4100	4100	4100	0
81	20230908	171600	22389205	4100	4100	4100	4100	0
82	20230908	171500	22389205	4100	4100	4100	4100	0
83	20230908	171400	22389205	4100	4100	4100	4100	0
84	20230908	171300	22389205	4100	4100	4100	4100	0
85	20230908	171200	22389205	4100	4100	4100	4100	0
86	20230908	171100	22389205	4100	4100	4100	4100	0
87	20230908	171000	22389205	4100	4100	4100	4100	0
88	20230908	170900	22389205	4100	4100	4100	4100	0
89	20230908	170800	22389205	4100	4100	4100	4100	0
90	20230908	170700	22389205	4100	4100	4100	4100	0
91	20230908	170600	22389205	4100	4100	4100	4100	0
92	20230908	170500	22389205	4100	4100	4100	4100	1476
93	20230908	170400	22389205	4100	4100	4100	4100	0
94	20230908	170300	22389205	4100	4100	4100	4100	0
95	20230908	170200	22389205	4100	4100	4100	4100	0
96	20230908	170100	22389205	4100	4100	4100	4100	0
97	20230908	170000	22389205	4100	4100	4100	4100	0
98	20230908	165900	22389205	4100	4100	4100	4100	0
99	20230908	165800	22389205	4100	4100	4100	4100	0
100	20230908	165700	22389205	4100	4100	4100	4100	0
101	20230908	165600	22389205	4100	4100	4100	4100	0
102	20230908	165500	22389205	4100	4100	4100	4100	0
103	20230908	165400	22389205	4100	4100	4100	4100	0
104	20230908	165300	22389205	4100	4100	4100	4100	0
105	20230908	165200	22389205	4100	4100	4100	4100	0
106	20230908	165100	22389205	4100	4100	4100	4100	0
107	20230908	165000	22389205	4100	4100	4100	4100	0
108	20230908	164900	22389205	4100	4100	4100	4100	0
109	20230908	164800	22389205	4100	4100	4100	4100	0
110	20230908	164700	22389205	4100	4100	4100	4100	0
111	20230908	164600	22389205	4100	4100	4100	4100	0
112	20230908	164500	22389205	4100	4100	4100	4100	0
113	20230908	164400	22389205	4100	4100	4100	4100	0
114	20230908	164300	22389205	4100	4100	4100	4100	0
115	20230908	164200	22389205	4100	4100	4100	4100	0
116	20230908	164100	22389205	4100	4100	4100	4100	0
117	20230908	164000	22389205	4100	4100	4100	4100	0
118	20230908	163900	22389205	4100	4100	4100	4100	0
119	20230908	163800	22389205	4100	4100	4100	4100	0
120	20230908	163700	22389205	4100	4100	4100	4100	0
121	20230908	163600	22389205	4100	4100	4100	4100	0
122	20230908	163500	22389205	4100	4100	4100	4100	1476
123	20230908	163400	22389205	4100	4100	4100	4100	0
124	20230908	163300	22389205	4100	4100	4100	4100	0
125	20230908	163200	22389205	4100	4100	4100	4100	0
126	20230908	163100	22389205	4100	4100	4100	4100	0
127	20230908	163000	22389205	4100	4100	4100	4100	0
128	20230908	162900	22389205	4100	4100	4100	4100	0
129	20230908	162800	22389205	4100	4100	4100	4100	0
130	20230908	162700	22389205	4100	4100	4100	4100	0
131	20230908	162600	22389205	4100	4100	4100	4100	0
132	20230908	162500	22389205	4100	4100	4100	4100	0
133	20230908	162400	22389205	4100	4100	4100	4100	0
134	20230908	162300	22389205	4100	4100	4100	4100	0
135	20230908	162200	22389205	4100	4100	4100	4100	0
136	20230908	162100	22389205	4100	4100	4100	4100	0
137	20230908	162000	22389205	4100	4100	4100	4100	0
138	20230908	161900	22389205	4100	4100	4100	4100	0
139	20230908	161800	22389205	4100	4100	4100	4100	0
140	20230908	161700	22389205	4100	4100	4100	4100	0
141	20230908	161600	22389205	4100	4100	4100	4100	0
142	20230908	161500	22389205	4100	4100	4100	4100	0
143	20230908	161400	22389205	4100	4100	4100	4100	0
144	20230908	161300	22389205	4100	4100	4100	4100	0
145	20230908	161200	22389205	4100	4100	4100	4100	0
146	20230908	161100	22389205	4100	4100	4100	4100	0
147	20230908	161000	22389205	4100	4100	4100	4100	0
148	20230908	160900	22389205	4100	4100	4100	4100	0
149	20230908	160800	22389205	4100	4100	4100	4100	0
150	20230908	160700	22389205	4100	4100	4100	4100	0
151	20230908	160600	22389205	4100	4100	4100	4100	0
152	20230908	160500	22389205	4100	4100	4100	4100	1476
153	20230908	160400	22389205	4100	4100	4100	4100	0
154	20230908	160300	22389205	4100	4100	4100	4100	0
155	20230908	160200	22389205	4100	4100	4100	4100	0
156	20230908	160100	22389205	4100	4100	4100	4100	0
157	20230908	160000	22389205	4100	4100	4100	4100	0
158	20230908	155900	22389205	4100	4100	4100	4100	0
159	20230908	155800	22389205	4100	4100	4100	4100	0
160	20230908	155700	22389205	4100	4100	4100	4100	0
161	20230908	155600	22389205	4100	4100	4100	4100	0
162	20230908	155500	22389205	4100	4100	4100	4100	0
163	20230908	155400	22389205	4100	4100	4100	4100	0
164	20230908	155300	22389205	4100	4100	4100	4100	0
165	20230908	155200	22389205	4100	4100	4100	4100	0
166	20230908	155100	22389205	4100	4100	4100	4100	0
167	20230908	155000	22389205	4100	4100	4100	4100	0
168	20230908	154900	22389205	4100	4100	4100	4100	0
169	20230908	154800	22389205	4100	4100	4100	4100	0
170	20230908	154700	22389205	4100	4100	4100	4100	0
171	20230908	154600	22389205	4100	4100	4100	4100	0
172	20230908	154500	22389205	4100	4100	4100	4100	0
173	20230908	154400	22389205	4100	4100	4100	4100	0
174	20230908	154300	22389205	4100	4100	4100	4100	0
175	20230908	154200	22389205	4100	4100	4100	4100	0
176	20230908	154100	22389205	4100	4100	4100	4100	0
177	20230908	154000	22389205	4100	4100	4100	4100	0
178	20230908	153900	22389205	4100	4100	4100	4100	0
179	20230908	153800	22389205	4100	4100	4100	4100	0
180	20230908	153700	22389205	4100	4100	4100	4100	0
181	20230908	153600	22389205	4100	4100	4100	4100	0
182	20230908	153500	22389205	4100	4100	4100	4100	1476
183	20230908	153400	22389205	4100	4100	4100	4100	0
184	20230908	153300	22389205	4100	4100	4100	4100	0
185	20230908	153200	22389205	4100	4100	4100	4100	0
186	20230908	153100	22389205	4100	4100	4100	4100	0
187	20230908	153000	22389205	4100	4100	4100	4100	1476
188	20230908	152900	16337605	4135	4135	4135	4135	0
189	20230908	152800	16337605	4135	4135	4135	4135	0
190	20230908	152700	16337605	4135	4135	4135	4135	0
191	20230908	152600	16337605	4135	4135	4135	4135	0
192	20230908	152500	16337605	4135	4135	4135	4135	0
193	20230908	152400	16337605	4135	4135	4135	4135	0
194	20230908	152300	16337605	4135	4135	4135	4135	0
195	20230908	152200	16337605	4135	4135	4135	4135	0
196	20230908	152100	16337605	4135	4135	4135	4135	0
197	20230908	152000	16337605	4135	4135	4135	4135	0
198	20230908	151900	16337605	4135	4120	4135	4110	40
199	20230908	151800	16172975	4135	4130	4135	4125	21
200	20230908	151700	16086195	4110	4110	4110	4110	234
201	20230908	151600	15124455	4135	4135	4135	4135	0
202	20230908	151500	15124455	4135	4135	4135	4135	21
203	20230908	151400	15037620	4135	4135	4135	4135	0
204	20230908	151300	15037620	4135	4130	4135	4130	3
205	20230908	151200	15025220	4115	4135	4135	4115	24
206	20230908	151100	14926340	4125	4125	4125	4125	9
207	20230908	151000	14889215	4135	4135	4135	4135	0
208	20230908	150900	14889215	4135	4135	4135	4135	0
209	20230908	150800	14889215	4135	4135	4135	4135	0
210	20230908	150700	14889215	4135	4135	4135	4135	0
211	20230908	150600	14889215	4135	4135	4135	4135	0
212	20230908	150500	14889215	4135	4135	4135	4135	0
213	20230908	150400	14889215	4135	4135	4135	4135	0
214	20230908	150300	14889215	4135	4135	4135	4135	0
215	20230908	150200	14889215	4135	4135	4135	4135	0
216	20230908	150100	14889215	4135	4135	4135	4135	0
217	20230908	150000	14889215	4135	4135	4135	4135	0
218	20230908	145900	14889215	4135	4135	4135	4135	21
219	20230908	145800	14802380	4140	4140	4140	4140	0
220	20230908	145700	14802380	4140	4140	4140	4140	0
221	20230908	145600	14802380	4140	4140	4140	4140	0
222	20230908	145500	14802380	4140	4140	4140	4140	0
223	20230908	145400	14802380	4140	4140	4140	4140	0
224	20230908	145300	14802380	4140	4140	4140	4140	1
225	20230908	145200	14798240	4135	4135	4135	4135	9
226	20230908	145100	14761025	4145	4145	4145	4145	0
227	20230908	145000	14761025	4145	4145	4145	4145	0
228	20230908	144900	14761025	4145	4145	4145	4145	0
229	20230908	144800	14761025	4145	4145	4145	4145	0
230	20230908	144700	14761025	4145	4145	4145	4145	0
231	20230908	144600	14761025	4145	4145	4145	4145	1
232	20230908	144500	14756880	4145	4145	4145	4145	0
233	20230908	144400	14756880	4145	4145	4145	4145	0
234	20230908	144300	14756880	4145	4145	4145	4145	1
235	20230908	144200	14752735	4150	4150	4150	4150	0
236	20230908	144100	14752735	4150	4115	4150	4115	44
237	20230908	144000	14571215	4130	4140	4140	4110	1070
238	20230908	143900	10162915	4145	4145	4145	4145	2
239	20230908	143800	10154625	4150	4150	4150	4150	0
240	20230908	143700	10154625	4150	4150	4150	4150	0
241	20230908	143600	10154625	4150	4150	4150	4150	0
242	20230908	143500	10154625	4150	4150	4150	4150	0
243	20230908	143400	10154625	4150	4150	4150	4150	1
244	20230908	143300	10150475	4155	4155	4155	4155	0
245	20230908	143200	10150475	4155	4155	4155	4155	0
246	20230908	143100	10150475	4155	4155	4155	4155	0
247	20230908	143000	10150475	4155	4155	4155	4155	0
248	20230908	142900	10150475	4155	4155	4155	4155	0
249	20230908	142800	10150475	4155	4155	4155	4155	0
250	20230908	142700	10150475	4155	4155	4155	4155	0
251	20230908	142600	10150475	4155	4155	4155	4155	0
252	20230908	142500	10150475	4155	4155	4155	4155	0
253	20230908	142400	10150475	4155	4155	4155	4155	0
254	20230908	142300	10150475	4155	4140	4155	4135	11
255	20230908	142200	10104910	4140	4145	4145	4140	46
256	20230908	142100	9914420	4155	4155	4155	4155	0
257	20230908	142000	9914420	4155	4155	4155	4155	0
258	20230908	141900	9914420	4155	4155	4155	4155	3
259	20230908	141800	9901955	4150	4150	4150	4150	0
260	20230908	141700	9901955	4150	4150	4150	4150	1
261	20230908	141600	9897805	4155	4155	4155	4155	0
262	20230908	141500	9897805	4155	4155	4155	4155	0
263	20230908	141400	9897805	4155	4155	4155	4155	0
264	20230908	141300	9897805	4155	4155	4155	4155	1
265	20230908	141200	9893650	4155	4155	4155	4155	0
266	20230908	141100	9893650	4155	4155	4155	4155	2
267	20230908	141000	9885340	4155	4155	4155	4155	0
268	20230908	140900	9885340	4155	4155	4155	4155	0
269	20230908	140800	9885340	4155	4155	4155	4155	0
270	20230908	140700	9885340	4155	4155	4155	4155	0
271	20230908	140600	9885340	4155	4155	4155	4155	0
272	20230908	140500	9885340	4155	4155	4155	4155	0
273	20230908	140400	9885340	4155	4155	4155	4155	0
274	20230908	140300	9885340	4155	4155	4155	4155	0
275	20230908	140200	9885340	4155	4155	4155	4155	0
276	20230908	140100	9885340	4155	4155	4155	4155	1
277	20230908	140000	9881185	4150	4150	4150	4150	0
278	20230908	135900	9881185	4150	4150	4150	4150	0
279	20230908	135800	9881185	4150	4150	4150	4150	0
280	20230908	135700	9881185	4150	4150	4150	4150	3
281	20230908	135600	9868735	4150	4150	4150	4150	0
282	20230908	135500	9868735	4150	4150	4150	4150	0
283	20230908	135400	9868735	4150	4150	4150	4150	0
284	20230908	135300	9868735	4150	4150	4150	4150	1
285	20230908	135200	9864585	4155	4155	4155	4155	0
286	20230908	135100	9864585	4155	4155	4155	4155	0
287	20230908	135000	9864585	4155	4150	4155	4150	2
288	20230908	134900	9856280	4150	4150	4150	4150	0
289	20230908	134800	9856280	4150	4150	4150	4150	1
290	20230908	134700	9852130	4155	4155	4155	4155	0
291	20230908	134600	9852130	4155	4155	4155	4155	0
292	20230908	134500	9852130	4155	4155	4155	4155	0
293	20230908	134400	9852130	4155	4155	4155	4155	0
294	20230908	134300	9852130	4155	4155	4155	4155	2
295	20230908	134200	9843820	4145	4145	4145	4145	11
296	20230908	134100	9798225	4155	4155	4155	4155	0
297	20230908	134000	9798225	4155	4155	4155	4155	0
298	20230908	133900	9798225	4155	4155	4155	4155	1
299	20230908	133800	9794070	4155	4155	4155	4155	10
300	20230908	133700	9752520	4155	4155	4155	4155	0
301	20230908	133600	9752520	4155	4155	4155	4155	0
302	20230908	133500	9752520	4155	4155	4155	4155	7
303	20230908	133400	9723435	4160	4160	4160	4160	0
304	20230908	133300	9723435	4160	4160	4160	4160	0
305	20230908	133200	9723435	4160	4155	4160	4155	34
306	20230908	133100	9582150	4155	4155	4155	4155	0
307	20230908	133000	9582150	4155	4155	4155	4155	36
308	20230908	132900	9432570	4165	4165	4165	4165	0
309	20230908	132800	9432570	4165	4165	4165	4165	0
310	20230908	132700	9432570	4165	4165	4165	4165	0
311	20230908	132600	9432570	4165	4165	4165	4165	0
312	20230908	132500	9432570	4165	4165	4165	4165	0
313	20230908	132400	9432570	4165	4165	4165	4165	0
314	20230908	132300	9432570	4165	4165	4165	4165	0
315	20230908	132200	9432570	4165	4165	4165	4165	0
316	20230908	132100	9432570	4165	4165	4165	4165	0
317	20230908	132000	9432570	4165	4165	4165	4165	0
318	20230908	131900	9432570	4165	4165	4165	4165	0
319	20230908	131800	9432570	4165	4165	4165	4165	0
320	20230908	131700	9432570	4165	4165	4165	4165	0
321	20230908	131600	9432570	4165	4165	4165	4165	0
322	20230908	131500	9432570	4165	4165	4165	4165	0
323	20230908	131400	9432570	4165	4165	4165	4165	0
324	20230908	131300	9432570	4165	4165	4165	4165	0
325	20230908	131200	9432570	4165	4165	4165	4165	0
326	20230908	131100	9432570	4165	4165	4165	4165	0
327	20230908	131000	9432570	4165	4165	4165	4165	0
328	20230908	130900	9432570	4165	4165	4165	4165	0
329	20230908	130800	9432570	4165	4165	4165	4165	0
330	20230908	130700	9432570	4165	4165	4165	4165	0
331	20230908	130600	9432570	4165	4165	4165	4165	0
332	20230908	130500	9432570	4165	4165	4165	4165	0
333	20230908	130400	9432570	4165	4165	4165	4165	0
334	20230908	130300	9432570	4165	4165	4165	4165	0
335	20230908	130200	9432570	4165	4165	4165	4165	0
336	20230908	130100	9432570	4165	4165	4165	4165	0
337	20230908	130000	9432570	4165	4165	4165	4165	0
338	20230908	125900	9432570	4165	4165	4165	4165	0
339	20230908	125800	9432570	4165	4165	4165	4165	0
340	20230908	125700	9432570	4165	4165	4165	4165	0
341	20230908	125600	9432570	4165	4165	4165	4165	0
342	20230908	125500	9432570	4165	4165	4165	4165	0
343	20230908	125400	9432570	4165	4165	4165	4165	0
344	20230908	125300	9432570	4165	4165	4165	4165	0
345	20230908	125200	9432570	4165	4165	4165	4165	0
346	20230908	125100	9432570	4165	4165	4165	4165	0
347	20230908	125000	9432570	4165	4165	4165	4165	0
348	20230908	124900	9432570	4165	4165	4165	4165	0
349	20230908	124800	9432570	4165	4165	4165	4165	0
350	20230908	124700	9432570	4165	4165	4165	4165	0
351	20230908	124600	9432570	4165	4165	4165	4165	0
352	20230908	124500	9432570	4165	4165	4165	4165	0
353	20230908	124400	9432570	4165	4165	4165	4165	0
354	20230908	124300	9432570	4165	4165	4165	4165	0
355	20230908	124200	9432570	4165	4165	4165	4165	0
356	20230908	124100	9432570	4165	4165	4165	4165	0
357	20230908	124000	9432570	4165	4165	4165	4165	0
358	20230908	123900	9432570	4165	4165	4165	4165	0
359	20230908	123800	9432570	4165	4165	4165	4165	0
360	20230908	123700	9432570	4165	4165	4165	4165	0
361	20230908	123600	9432570	4165	4165	4165	4165	0
362	20230908	123500	9432570	4165	4165	4165	4165	0
363	20230908	123400	9432570	4165	4165	4165	4165	0
364	20230908	123300	9432570	4165	4165	4165	4165	2
365	20230908	123200	9424240	4165	4165	4165	4165	2
366	20230908	123100	9415910	4165	4165	4165	4165	10
367	20230908	123000	9374260	4165	4165	4165	4165	0
368	20230908	122900	9374260	4165	4165	4165	4165	10
369	20230908	122800	9332610	4165	4165	4165	4165	0
370	20230908	122700	9332610	4165	4165	4165	4165	0
371	20230908	122600	9332610	4165	4165	4165	4165	0
372	20230908	122500	9332610	4165	4165	4165	4165	0
373	20230908	122400	9332610	4165	4165	4165	4165	2
374	20230908	122300	9324280	4165	4165	4165	4165	3
375	20230908	122200	9311785	4165	4165	4165	4165	3
376	20230908	122100	9299290	4165	4165	4165	4165	0
377	20230908	122000	9299290	4165	4165	4165	4165	0
378	20230908	121900	9299290	4165	4165	4165	4165	0
379	20230908	121800	9299290	4165	4165	4165	4165	0
380	20230908	121700	9299290	4165	4165	4165	4165	0
381	20230908	121600	9299290	4165	4165	4165	4165	0
382	20230908	121500	9299290	4165	4165	4165	4165	0
383	20230908	121400	9299290	4165	4165	4165	4165	10
384	20230908	121300	9257640	4165	4165	4165	4165	0
385	20230908	121200	9257640	4165	4165	4165	4165	0
386	20230908	121100	9257640	4165	4165	4165	4165	0
387	20230908	121000	9257640	4165	4165	4165	4165	0
388	20230908	120900	9257640	4165	4165	4165	4165	0
389	20230908	120800	9257640	4165	4165	4165	4165	20
390	20230908	120700	9174340	4165	4165	4165	4165	0
391	20230908	120600	9174340	4165	4165	4165	4165	0
392	20230908	120500	9174340	4165	4165	4165	4165	0
393	20230908	120400	9174340	4165	4165	4165	4165	0
394	20230908	120300	9174340	4165	4165	4165	4165	0
395	20230908	120200	9174340	4165	4165	4165	4165	6
396	20230908	120100	9149350	4165	4165	4165	4165	10
397	20230908	120000	9107700	4165	4165	4165	4165	0
398	20230908	115900	9107700	4165	4165	4165	4165	0
399	20230908	115800	9107700	4165	4165	4165	4165	0
400	20230908	115700	9107700	4165	4165	4165	4165	10
401	20230908	115600	9066050	4165	4165	4165	4165	0
402	20230908	115500	9066050	4165	4165	4165	4165	3
403	20230908	115400	9053555	4165	4165	4165	4165	0
404	20230908	115300	9053555	4165	4165	4165	4165	0
405	20230908	115200	9053555	4165	4165	4165	4165	0
406	20230908	115100	9053555	4165	4165	4165	4165	0
407	20230908	115000	9053555	4165	4165	4165	4165	0
408	20230908	114900	9053555	4165	4165	4165	4165	0
409	20230908	114800	9053555	4165	4165	4165	4165	0
410	20230908	114700	9053555	4165	4165	4165	4165	0
411	20230908	114600	9053555	4165	4165	4165	4165	0
412	20230908	114500	9053555	4165	4165	4165	4165	0
413	20230908	114400	9053555	4165	4165	4165	4165	0
414	20230908	114300	9053555	4165	4165	4165	4165	0
415	20230908	114200	9053555	4165	4165	4165	4165	0
416	20230908	114100	9053555	4165	4165	4165	4165	0
417	20230908	114000	9053555	4165	4165	4165	4165	0
418	20230908	113900	9053555	4165	4165	4165	4165	1
419	20230908	113800	9049390	4165	4165	4165	4165	0
420	20230908	113700	9049390	4165	4165	4165	4165	0
421	20230908	113600	9049390	4165	4165	4165	4165	0
422	20230908	113500	9049390	4165	4165	4165	4165	0
423	20230908	113400	9049390	4165	4165	4165	4165	0
424	20230908	113300	9049390	4165	4165	4165	4165	0
425	20230908	113200	9049390	4165	4165	4165	4165	0
426	20230908	113100	9049390	4165	4165	4165	4165	0
427	20230908	113000	9049390	4165	4165	4165	4165	0
428	20230908	112900	9049390	4165	4165	4165	4165	0
429	20230908	112800	9049390	4165	4165	4165	4165	0
430	20230908	112700	9049390	4165	4165	4165	4165	0
431	20230908	112600	9049390	4165	4165	4165	4165	0
432	20230908	112500	9049390	4165	4165	4165	4165	0
433	20230908	112400	9049390	4165	4165	4165	4165	0
434	20230908	112300	9049390	4165	4165	4165	4165	0
435	20230908	112200	9049390	4165	4165	4165	4165	0
436	20230908	112100	9049390	4165	4165	4165	4165	0
437	20230908	112000	9049390	4165	4165	4165	4165	0
438	20230908	111900	9049390	4165	4165	4165	4165	0
439	20230908	111800	9049390	4165	4165	4165	4165	0
440	20230908	111700	9049390	4165	4165	4165	4165	0
441	20230908	111600	9049390	4165	4165	4165	4165	0
442	20230908	111500	9049390	4165	4165	4165	4165	0
443	20230908	111400	9049390	4165	4165	4165	4165	0
444	20230908	111300	9049390	4165	4165	4165	4165	0
445	20230908	111200	9049390	4165	4165	4165	4165	0
446	20230908	111100	9049390	4165	4165	4165	4165	6
447	20230908	111000	9024400	4165	4165	4165	4165	0
448	20230908	110900	9024400	4165	4165	4165	4165	0
449	20230908	110800	9024400	4165	4165	4165	4165	0
450	20230908	110700	9024400	4165	4165	4165	4165	0
451	20230908	110600	9024400	4165	4165	4165	4165	5
452	20230908	110500	9003575	4165	4165	4165	4165	0
453	20230908	110400	9003575	4165	4165	4165	4165	28
454	20230908	110300	8886955	4165	4165	4165	4165	0
455	20230908	110200	8886955	4165	4165	4165	4165	0
456	20230908	110100	8886955	4165	4165	4165	4165	0
457	20230908	110000	8886955	4165	4165	4165	4165	2
458	20230908	105900	8878625	4165	4165	4165	4165	6
459	20230908	105800	8853635	4165	4165	4165	4165	0
460	20230908	105700	8853635	4165	4165	4165	4165	0
461	20230908	105600	8853635	4165	4165	4165	4165	0
462	20230908	105500	8853635	4165	4165	4165	4165	8
463	20230908	105400	8820315	4165	4165	4165	4165	0
464	20230908	105300	8820315	4165	4165	4165	4165	0
465	20230908	105200	8820315	4165	4165	4165	4165	0
466	20230908	105100	8820315	4165	4165	4165	4165	0
467	20230908	105000	8820315	4165	4165	4165	4165	0
468	20230908	104900	8820315	4165	4165	4165	4165	0
469	20230908	104800	8820315	4165	4165	4165	4165	0
470	20230908	104700	8820315	4165	4165	4165	4165	0
471	20230908	104600	8820315	4165	4165	4165	4165	0
472	20230908	104500	8820315	4165	4165	4165	4165	0
473	20230908	104400	8820315	4165	4165	4165	4165	2
474	20230908	104300	8811985	4165	4165	4165	4165	0
475	20230908	104200	8811985	4165	4165	4165	4165	0
476	20230908	104100	8811985	4165	4165	4165	4165	0
477	20230908	104000	8811985	4165	4165	4165	4165	0
478	20230908	103900	8811985	4165	4165	4165	4165	0
479	20230908	103800	8811985	4165	4165	4165	4165	0
480	20230908	103700	8811985	4165	4165	4165	4165	0
481	20230908	103600	8811985	4165	4165	4165	4165	0
482	20230908	103500	8811985	4165	4165	4165	4165	0
483	20230908	103400	8811985	4165	4165	4165	4165	0
484	20230908	103300	8811985	4165	4165	4165	4165	0
485	20230908	103200	8811985	4165	4160	4165	4155	46
486	20230908	103100	8620655	4160	4150	4160	4150	37
487	20230908	103000	8467095	4150	4150	4150	4150	20
488	20230908	102900	8384095	4160	4160	4160	4160	0
489	20230908	102800	8384095	4160	4160	4160	4160	0
490	20230908	102700	8384095	4160	4160	4160	4160	0
491	20230908	102600	8384095	4160	4160	4160	4160	0
492	20230908	102500	8384095	4160	4160	4160	4160	0
493	20230908	102400	8384095	4160	4160	4160	4160	0
494	20230908	102300	8384095	4160	4160	4160	4160	0
495	20230908	102200	8384095	4160	4160	4160	4160	0
496	20230908	102100	8384095	4160	4160	4160	4160	0
497	20230908	102000	8384095	4160	4160	4160	4160	0
498	20230908	101900	8384095	4160	4160	4160	4160	0
499	20230908	101800	8384095	4160	4160	4160	4160	0
500	20230908	101700	8384095	4160	4160	4160	4160	0
501	20230908	101600	8384095	4160	4160	4160	4160	0
502	20230908	101500	8384095	4160	4160	4160	4160	0
503	20230908	101400	8384095	4160	4160	4160	4160	0
504	20230908	101300	8384095	4160	4160	4160	4160	0
505	20230908	101200	8384095	4160	4160	4160	4160	0
506	20230908	101100	8384095	4160	4160	4160	4160	0
507	20230908	101000	8384095	4160	4160	4160	4160	0
508	20230908	100900	8384095	4160	4160	4160	4160	0
509	20230908	100800	8384095	4160	4160	4160	4160	0
510	20230908	100700	8384095	4160	4160	4160	4160	0
511	20230908	100600	8384095	4160	4160	4160	4160	0
512	20230908	100500	8384095	4160	4160	4160	4160	0
513	20230908	100400	8384095	4160	4160	4160	4160	0
514	20230908	100300	8384095	4160	4160	4160	4160	0
515	20230908	100200	8384095	4160	4160	4160	4160	0
516	20230908	100100	8384095	4160	4160	4160	4160	0
517	20230908	100000	8384095	4160	4160	4160	4160	0
518	20230908	095900	8384095	4160	4160	4160	4160	0
519	20230908	095800	8384095	4160	4160	4160	4160	0
520	20230908	095700	8384095	4160	4160	4160	4160	0
521	20230908	095600	8384095	4160	4160	4160	4160	0
522	20230908	095500	8384095	4160	4160	4160	4160	0
523	20230908	095400	8384095	4160	4160	4160	4160	0
524	20230908	095300	8384095	4160	4140	4160	4140	10
525	20230908	095200	8342675	4140	4140	4140	4140	0
526	20230908	095100	8342675	4140	4140	4140	4140	30
527	20230908	095000	8218475	4140	4140	4140	4140	15
528	20230908	094900	8156375	4140	4140	4140	4140	0
529	20230908	094800	8156375	4140	4140	4140	4140	0
530	20230908	094700	8156375	4140	4140	4140	4140	5
531	20230908	094600	8135675	4140	4140	4140	4140	2
532	20230908	094500	8127395	4140	4140	4140	4140	0
533	20230908	094400	8127395	4140	4140	4140	4140	0
534	20230908	094300	8127395	4140	4115	4140	4115	111
535	20230908	094200	7670580	4115	4115	4115	4115	0
536	20230908	094100	7670580	4115	4115	4115	4115	0
537	20230908	094000	7670580	4115	4115	4115	4115	7
538	20230908	093900	7641775	4115	4115	4115	4115	11
539	20230908	093800	7596510	4110	4110	4110	4110	6
540	20230908	093700	7571850	4115	4115	4115	4115	0
541	20230908	093600	7571850	4115	4115	4115	4115	0
542	20230908	093500	7571850	4115	4115	4115	4115	2
543	20230908	093400	7563620	4115	4115	4115	4115	0
544	20230908	093300	7563620	4115	4115	4115	4115	0
545	20230908	093200	7563620	4115	4115	4115	4115	0
546	20230908	093100	7563620	4115	4115	4115	4115	0
547	20230908	093000	7563620	4115	4115	4115	4115	0
548	20230908	092900	7563620	4115	4115	4115	4115	0
549	20230908	092800	7563620	4115	4115	4115	4115	0
550	20230908	092700	7563620	4115	4100	4115	4080	1226
551	20230908	092600	2545280	4095	4155	4155	4090	545
552	20230908	092500	307210	4170	4170	4170	4170	0
553	20230908	092400	307210	4170	4170	4170	4170	0
554	20230908	092300	307210	4170	4170	4170	4170	0
555	20230908	092200	307210	4170	4170	4170	4170	0
556	20230908	092100	307210	4170	4170	4170	4170	0
557	20230908	092000	307210	4170	4170	4170	4170	0
558	20230908	091900	307210	4170	4170	4170	4170	10
559	20230908	091800	265510	4165	4165	4165	4165	2
560	20230908	091700	257180	4170	4155	4170	4155	7
561	20230908	091600	228005	4175	4175	4175	4175	0
562	20230908	091500	228005	4175	4175	4175	4175	0
563	20230908	091400	228005	4175	4175	4175	4175	0
564	20230908	091300	228005	4175	4175	4175	4175	0
565	20230908	091200	228005	4175	4175	4175	4175	0
566	20230908	091100	228005	4175	4175	4175	4175	0
567	20230908	091000	228005	4175	4175	4175	4175	0
568	20230908	090900	228005	4175	4175	4175	4175	0
569	20230908	090800	228005	4175	4175	4175	4175	0
570	20230908	090700	228005	4175	4175	4175	4175	0
571	20230908	090600	228005	4175	4175	4175	4175	0
572	20230908	090500	228005	4175	4175	4175	4175	0
573	20230908	090400	228005	4175	4175	4175	4175	0
574	20230908	090300	228005	4175	4175	4175	4175	0
575	20230908	090200	228005	4175	4175	4175	4175	1
576	20230908	090100	223830	4145	4145	4145	4145	0
577	20230908	090000	223830	4145	4145	4145	4145	54