KissMeData/004650/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184000	53050170	10000	10000	10000	10000	3
3	20230915	183900	53050170	10000	10000	10000	10000	0
4	20230915	183800	53050170	10000	10000	10000	10000	0
5	20230915	183700	53050170	10000	10000	10000	10000	0
6	20230915	183600	53050170	10000	10000	10000	10000	0
7	20230915	183500	53050170	10000	10000	10000	10000	0
8	20230915	183400	53050170	10000	10000	10000	10000	0
9	20230915	183300	53050170	10000	10000	10000	10000	0
10	20230915	183200	53050170	10000	10000	10000	10000	0
11	20230915	183100	53050170	10000	10000	10000	10000	0
12	20230915	183000	53050170	10000	10000	10000	10000	0
13	20230915	182900	53050170	10000	10000	10000	10000	0
14	20230915	182800	53050170	10000	10000	10000	10000	0
15	20230915	182700	53050170	10000	10000	10000	10000	0
16	20230915	182600	53050170	10000	10000	10000	10000	0
17	20230915	182500	53050170	10000	10000	10000	10000	0
18	20230915	182400	53050170	10000	10000	10000	10000	0
19	20230915	182300	53050170	10000	10000	10000	10000	0
20	20230915	182200	53050170	10000	10000	10000	10000	0
21	20230915	182100	53050170	10000	10000	10000	10000	0
22	20230915	182000	53050170	10000	10000	10000	10000	0
23	20230915	181900	53050170	10000	10000	10000	10000	0
24	20230915	181800	53050170	10000	10000	10000	10000	0
25	20230915	181700	53050170	10000	10000	10000	10000	0
26	20230915	181600	53050170	10000	10000	10000	10000	0
27	20230915	181500	53050170	10000	10000	10000	10000	0
28	20230915	181400	53050170	10000	10000	10000	10000	0
29	20230915	181300	53050170	10000	10000	10000	10000	0
30	20230915	181200	53050170	10000	10000	10000	10000	0
31	20230915	181100	53050170	10000	10000	10000	10000	0
32	20230915	181000	53050170	10000	10000	10000	10000	3
33	20230915	180900	53050170	10000	10000	10000	10000	0
34	20230915	180800	53050170	10000	10000	10000	10000	0
35	20230915	180700	53050170	10000	10000	10000	10000	0
36	20230915	180600	53050170	10000	10000	10000	10000	0
37	20230915	180500	53050170	10000	10000	10000	10000	0
38	20230915	180400	53050170	10000	10000	10000	10000	0
39	20230915	180300	53050170	10000	10000	10000	10000	0
40	20230915	180200	53050170	10000	10000	10000	10000	0
41	20230915	180100	53050170	10000	10000	10000	10000	0
42	20230915	180000	53050170	10000	10000	10000	10000	0
43	20230915	175900	53050170	10000	10000	10000	10000	0
44	20230915	175800	53050170	10000	10000	10000	10000	0
45	20230915	175700	53050170	10000	10000	10000	10000	0
46	20230915	175600	53050170	10000	10000	10000	10000	0
47	20230915	175500	53050170	10000	10000	10000	10000	0
48	20230915	175400	53050170	10000	10000	10000	10000	0
49	20230915	175300	53050170	10000	10000	10000	10000	0
50	20230915	175200	53050170	10000	10000	10000	10000	0
51	20230915	175100	53050170	10000	10000	10000	10000	0
52	20230915	175000	53050170	10000	10000	10000	10000	0
53	20230915	174900	53050170	10000	10000	10000	10000	0
54	20230915	174800	53050170	10000	10000	10000	10000	0
55	20230915	174700	53050170	10000	10000	10000	10000	0
56	20230915	174600	53050170	10000	10000	10000	10000	0
57	20230915	174500	53050170	10000	10000	10000	10000	0
58	20230915	174400	53050170	10000	10000	10000	10000	0
59	20230915	174300	53050170	10000	10000	10000	10000	0
60	20230915	174200	53050170	10000	10000	10000	10000	0
61	20230915	174100	53050170	10000	10000	10000	10000	0
62	20230915	174000	53050170	10000	10000	10000	10000	3
63	20230915	173900	53050170	10000	10000	10000	10000	0
64	20230915	173800	53050170	10000	10000	10000	10000	0
65	20230915	173700	53050170	10000	10000	10000	10000	0
66	20230915	173600	53050170	10000	10000	10000	10000	0
67	20230915	173500	53050170	10000	10000	10000	10000	0
68	20230915	173400	53050170	10000	10000	10000	10000	0
69	20230915	173300	53050170	10000	10000	10000	10000	0
70	20230915	173200	53050170	10000	10000	10000	10000	0
71	20230915	173100	53050170	10000	10000	10000	10000	0
72	20230915	173000	53050170	10000	10000	10000	10000	0
73	20230915	172900	53050170	10000	10000	10000	10000	0
74	20230915	172800	53050170	10000	10000	10000	10000	0
75	20230915	172700	53050170	10000	10000	10000	10000	0
76	20230915	172600	53050170	10000	10000	10000	10000	0
77	20230915	172500	53050170	10000	10000	10000	10000	0
78	20230915	172400	53050170	10000	10000	10000	10000	0
79	20230915	172300	53050170	10000	10000	10000	10000	0
80	20230915	172200	53050170	10000	10000	10000	10000	0
81	20230915	172100	53050170	10000	10000	10000	10000	0
82	20230915	172000	53050170	10000	10000	10000	10000	0
83	20230915	171900	53050170	10000	10000	10000	10000	0
84	20230915	171800	53050170	10000	10000	10000	10000	0
85	20230915	171700	53050170	10000	10000	10000	10000	0
86	20230915	171600	53050170	10000	10000	10000	10000	0
87	20230915	171500	53050170	10000	10000	10000	10000	0
88	20230915	171400	53050170	10000	10000	10000	10000	0
89	20230915	171300	53050170	10000	10000	10000	10000	0
90	20230915	171200	53050170	10000	10000	10000	10000	0
91	20230915	171100	53050170	10000	10000	10000	10000	0
92	20230915	171000	53050170	10000	10000	10000	10000	3
93	20230915	170900	53050170	10000	10000	10000	10000	0
94	20230915	170800	53050170	10000	10000	10000	10000	0
95	20230915	170700	53050170	10000	10000	10000	10000	0
96	20230915	170600	53050170	10000	10000	10000	10000	0
97	20230915	170500	53050170	10000	10000	10000	10000	0
98	20230915	170400	53050170	10000	10000	10000	10000	0
99	20230915	170300	53050170	10000	10000	10000	10000	0
100	20230915	170200	53050170	10000	10000	10000	10000	0
101	20230915	170100	53050170	10000	10000	10000	10000	0
102	20230915	170000	53050170	10000	10000	10000	10000	0
103	20230915	165900	53050170	10000	10000	10000	10000	0
104	20230915	165800	53050170	10000	10000	10000	10000	0
105	20230915	165700	53050170	10000	10000	10000	10000	0
106	20230915	165600	53050170	10000	10000	10000	10000	0
107	20230915	165500	53050170	10000	10000	10000	10000	0
108	20230915	165400	53050170	10000	10000	10000	10000	0
109	20230915	165300	53050170	10000	10000	10000	10000	0
110	20230915	165200	53050170	10000	10000	10000	10000	0
111	20230915	165100	53050170	10000	10000	10000	10000	0
112	20230915	165000	53050170	10000	10000	10000	10000	0
113	20230915	164900	53050170	10000	10000	10000	10000	0
114	20230915	164800	53050170	10000	10000	10000	10000	0
115	20230915	164700	53050170	10000	10000	10000	10000	0
116	20230915	164600	53050170	10000	10000	10000	10000	0
117	20230915	164500	53050170	10000	10000	10000	10000	0
118	20230915	164400	53050170	10000	10000	10000	10000	0
119	20230915	164300	53050170	10000	10000	10000	10000	0
120	20230915	164200	53050170	10000	10000	10000	10000	0
121	20230915	164100	53050170	10000	10000	10000	10000	0
122	20230915	164000	53050170	10000	10000	10000	10000	3
123	20230915	163900	53050170	10000	10000	10000	10000	0
124	20230915	163800	53050170	10000	10000	10000	10000	0
125	20230915	163700	53050170	10000	10000	10000	10000	0
126	20230915	163600	53050170	10000	10000	10000	10000	0
127	20230915	163500	53050170	10000	10000	10000	10000	0
128	20230915	163400	53050170	10000	10000	10000	10000	0
129	20230915	163300	53050170	10000	10000	10000	10000	0
130	20230915	163200	53050170	10000	10000	10000	10000	0
131	20230915	163100	53050170	10000	10000	10000	10000	0
132	20230915	163000	53050170	10000	10000	10000	10000	0
133	20230915	162900	53050170	10000	10000	10000	10000	0
134	20230915	162800	53050170	10000	10000	10000	10000	0
135	20230915	162700	53050170	10000	10000	10000	10000	0
136	20230915	162600	53050170	10000	10000	10000	10000	0
137	20230915	162500	53050170	10000	10000	10000	10000	0
138	20230915	162400	53050170	10000	10000	10000	10000	0
139	20230915	162300	53050170	10000	10000	10000	10000	0
140	20230915	162200	53050170	10000	10000	10000	10000	0
141	20230915	162100	53050170	10000	10000	10000	10000	0
142	20230915	162000	53050170	10000	10000	10000	10000	0
143	20230915	161900	53050170	10000	10000	10000	10000	0
144	20230915	161800	53050170	10000	10000	10000	10000	0
145	20230915	161700	53050170	10000	10000	10000	10000	0
146	20230915	161600	53050170	10000	10000	10000	10000	0
147	20230915	161500	53050170	10000	10000	10000	10000	0
148	20230915	161400	53050170	10000	10000	10000	10000	0
149	20230915	161300	53050170	10000	10000	10000	10000	0
150	20230915	161200	53050170	10000	10000	10000	10000	0
151	20230915	161100	53050170	10000	10000	10000	10000	0
152	20230915	161000	53050170	10000	10000	10000	10000	3
153	20230915	160900	53050170	10000	10000	10000	10000	0
154	20230915	160800	53050170	10000	10000	10000	10000	0
155	20230915	160700	53050170	10000	10000	10000	10000	0
156	20230915	160600	53050170	10000	10000	10000	10000	0
157	20230915	160500	53050170	10000	10000	10000	10000	0
158	20230915	160400	53050170	10000	10000	10000	10000	0
159	20230915	160300	53050170	10000	10000	10000	10000	0
160	20230915	160200	53050170	10000	10000	10000	10000	0
161	20230915	160100	53050170	10000	10000	10000	10000	0
162	20230915	160000	53050170	10000	10000	10000	10000	0
163	20230915	155900	53050170	10000	10000	10000	10000	0
164	20230915	155800	53050170	10000	10000	10000	10000	0
165	20230915	155700	53050170	10000	10000	10000	10000	0
166	20230915	155600	53050170	10000	10000	10000	10000	0
167	20230915	155500	53050170	10000	10000	10000	10000	0
168	20230915	155400	53050170	10000	10000	10000	10000	0
169	20230915	155300	53050170	10000	10000	10000	10000	0
170	20230915	155200	53050170	10000	10000	10000	10000	0
171	20230915	155100	53050170	10000	10000	10000	10000	0
172	20230915	155000	53050170	10000	10000	10000	10000	0
173	20230915	154900	53050170	10000	10000	10000	10000	0
174	20230915	154800	53050170	10000	10000	10000	10000	0
175	20230915	154700	53050170	10000	10000	10000	10000	0
176	20230915	154600	53050170	10000	10000	10000	10000	0
177	20230915	154500	53050170	10000	10000	10000	10000	0
178	20230915	154400	53050170	10000	10000	10000	10000	0
179	20230915	154300	53050170	10000	10000	10000	10000	0
180	20230915	154200	53050170	10000	10000	10000	10000	0
181	20230915	154100	53050170	10000	10000	10000	10000	0
182	20230915	154000	53050170	10000	10000	10000	10000	3
183	20230915	153900	53050170	10000	10000	10000	10000	0
184	20230915	153800	53050170	10000	10000	10000	10000	0
185	20230915	153700	53050170	10000	10000	10000	10000	0
186	20230915	153600	53050170	10000	10000	10000	10000	0
187	20230915	153500	53050170	10000	10000	10000	10000	0
188	20230915	153400	53050170	10000	10000	10000	10000	0
189	20230915	153300	53050170	10000	10000	10000	10000	0
190	20230915	153200	53050170	10000	10000	10000	10000	0
191	20230915	153100	53050170	10000	10000	10000	10000	0
192	20230915	153000	53050170	10000	10000	10000	10000	3
193	20230915	152900	53020170	10000	10000	10000	10000	0
194	20230915	152800	53020170	10000	10000	10000	10000	0
195	20230915	152700	53020170	10000	10000	10000	10000	0
196	20230915	152600	53020170	10000	10000	10000	10000	0
197	20230915	152500	53020170	10000	10000	10000	10000	0
198	20230915	152400	53020170	10000	10000	10000	10000	0
199	20230915	152300	53020170	10000	10000	10000	10000	0
200	20230915	152200	53020170	10000	10000	10000	10000	0
201	20230915	152100	53020170	10000	10000	10000	10000	0
202	20230915	152000	53020170	10000	10000	10000	10000	0
203	20230915	151900	53020170	10000	10000	10000	10000	9
204	20230915	151800	52930170	10000	10000	10000	10000	0
205	20230915	151700	52930170	10000	10000	10000	10000	9
206	20230915	151600	52840170	10000	10000	10000	10000	0
207	20230915	151500	52840170	10000	10000	10000	10000	0
208	20230915	151400	52840170	10000	10000	10000	10000	0
209	20230915	151300	52840170	10000	10000	10000	10000	1
210	20230915	151200	52830170	9990	9990	9990	9990	0
211	20230915	151100	52830170	9990	9990	9990	9990	0
212	20230915	151000	52830170	9990	9990	9990	9990	0
213	20230915	150900	52830170	9990	9990	9990	9990	0
214	20230915	150800	52830170	9990	9990	9990	9990	2
215	20230915	150700	52810190	10000	10000	10000	10000	0
216	20230915	150600	52810190	10000	10000	10000	10000	0
217	20230915	150500	52810190	10000	10000	10000	10000	0
218	20230915	150400	52810190	10000	10000	10000	10000	0
219	20230915	150300	52810190	10000	10000	10000	10000	0
220	20230915	150200	52810190	10000	10000	10000	10000	0
221	20230915	150100	52810190	10000	10000	10000	10000	0
222	20230915	150000	52810190	10000	10000	10000	10000	0
223	20230915	145900	52810190	10000	10000	10000	10000	0
224	20230915	145800	52810190	10000	10000	10000	10000	0
225	20230915	145700	52810190	10000	10000	10000	10000	0
226	20230915	145600	52810190	10000	10000	10000	10000	50
227	20230915	145500	52310190	10020	10020	10020	10020	0
228	20230915	145400	52310190	10020	10020	10020	10020	0
229	20230915	145300	52310190	10020	10020	10020	10020	0
230	20230915	145200	52310190	10020	10020	10020	10020	0
231	20230915	145100	52310190	10020	10020	10020	10020	0
232	20230915	145000	52310190	10020	10020	10020	10020	0
233	20230915	144900	52310190	10020	10020	10020	10020	1
234	20230915	144800	52300170	10010	9990	10010	9990	713
235	20230915	144700	45176950	9990	9990	9990	9990	0
236	20230915	144600	45176950	9990	9990	9990	9990	0
237	20230915	144500	45176950	9990	9990	9990	9990	0
238	20230915	144400	45176950	9990	9990	9990	9990	0
239	20230915	144300	45176950	9990	9990	9990	9990	0
240	20230915	144200	45176950	9990	9990	9990	9990	0
241	20230915	144100	45176950	9990	9990	9990	9990	0
242	20230915	144000	45176950	9990	9990	9990	9990	0
243	20230915	143900	45176950	9990	9990	9990	9990	240
244	20230915	143800	42779350	9990	9990	9990	9990	0
245	20230915	143700	42779350	9990	9990	9990	9990	0
246	20230915	143600	42779350	9990	9990	9990	9990	0
247	20230915	143500	42779350	9990	9990	9990	9990	0
248	20230915	143400	42779350	9990	9990	9990	9990	0
249	20230915	143300	42779350	9990	9990	9990	9990	0
250	20230915	143200	42779350	9990	9990	9990	9990	0
251	20230915	143100	42779350	9990	9990	9990	9990	0
252	20230915	143000	42779350	9990	9980	9990	9980	735
253	20230915	142900	35443750	9970	9970	9970	9970	0
254	20230915	142800	35443750	9970	9970	9970	9970	0
255	20230915	142700	35443750	9970	9970	9970	9970	0
256	20230915	142600	35443750	9970	9970	9970	9970	0
257	20230915	142500	35443750	9970	9970	9970	9970	0
258	20230915	142400	35443750	9970	9970	9970	9970	0
259	20230915	142300	35443750	9970	9970	9970	9970	0
260	20230915	142200	35443750	9970	9970	9970	9970	0
261	20230915	142100	35443750	9970	9970	9970	9970	7
262	20230915	142000	35373960	9970	9970	9970	9970	0
263	20230915	141900	35373960	9970	9980	9980	9970	146
264	20230915	141800	33917840	9980	9980	9980	9980	0
265	20230915	141700	33917840	9980	9980	9980	9980	0
266	20230915	141600	33917840	9980	9980	9980	9980	0
267	20230915	141500	33917840	9980	9980	9980	9980	0
268	20230915	141400	33917840	9980	9980	9980	9980	0
269	20230915	141300	33917840	9980	9980	9980	9980	0
270	20230915	141200	33917840	9980	9980	9980	9980	0
271	20230915	141100	33917840	9980	9980	9980	9980	0
272	20230915	141000	33917840	9980	9980	9980	9980	0
273	20230915	140900	33917840	9980	9980	9980	9980	2
274	20230915	140800	33897880	9980	9980	9980	9980	0
275	20230915	140700	33897880	9980	9980	9980	9980	0
276	20230915	140600	33897880	9980	9980	9980	9980	0
277	20230915	140500	33897880	9980	9980	9980	9980	0
278	20230915	140400	33897880	9980	9980	9980	9980	0
279	20230915	140300	33897880	9980	9980	9980	9980	0
280	20230915	140200	33897880	9980	9980	9980	9980	0
281	20230915	140100	33897880	9980	9980	9980	9980	0
282	20230915	140000	33897880	9980	9980	9980	9980	0
283	20230915	135900	33897880	9980	9980	9980	9980	0
284	20230915	135800	33897880	9980	9980	9980	9980	0
285	20230915	135700	33897880	9980	9980	9980	9980	0
286	20230915	135600	33897880	9980	9980	9980	9980	0
287	20230915	135500	33897880	9980	9980	9980	9980	0
288	20230915	135400	33897880	9980	9980	9980	9980	1
289	20230915	135300	33887900	9990	9990	9990	9990	0
290	20230915	135200	33887900	9990	9990	9990	9990	0
291	20230915	135100	33887900	9990	9990	9990	9990	0
292	20230915	135000	33887900	9990	9990	9990	9990	0
293	20230915	134900	33887900	9990	9990	9990	9990	0
294	20230915	134800	33887900	9990	9990	9990	9990	0
295	20230915	134700	33887900	9990	9990	9990	9990	0
296	20230915	134600	33887900	9990	9990	9990	9990	0
297	20230915	134500	33887900	9990	9990	9990	9990	0
298	20230915	134400	33887900	9990	9990	9990	9990	0
299	20230915	134300	33887900	9990	9990	9990	9990	0
300	20230915	134200	33887900	9990	9990	9990	9990	0
301	20230915	134100	33887900	9990	9990	9990	9990	0
302	20230915	134000	33887900	9990	9990	9990	9990	0
303	20230915	133900	33887900	9990	9990	9990	9990	0
304	20230915	133800	33887900	9990	9990	9990	9990	1
305	20230915	133700	33877910	9970	9970	9970	9970	39
306	20230915	133600	33489080	9970	9970	9970	9970	0
307	20230915	133500	33489080	9970	9970	9970	9970	0
308	20230915	133400	33489080	9970	9970	9970	9970	0
309	20230915	133300	33489080	9970	9970	9970	9970	0
310	20230915	133200	33489080	9970	9970	9970	9970	0
311	20230915	133100	33489080	9970	9970	9970	9970	0
312	20230915	133000	33489080	9970	9970	9970	9970	0
313	20230915	132900	33489080	9970	9970	9970	9970	0
314	20230915	132800	33489080	9970	9970	9970	9970	0
315	20230915	132700	33489080	9970	9970	9970	9970	1
316	20230915	132600	33479110	9950	9950	9950	9950	0
317	20230915	132500	33479110	9950	9950	9950	9950	0
318	20230915	132400	33479110	9950	9950	9950	9950	0
319	20230915	132300	33479110	9950	9950	9950	9950	0
320	20230915	132200	33479110	9950	9950	9950	9950	0
321	20230915	132100	33479110	9950	9950	9950	9950	0
322	20230915	132000	33479110	9950	9950	9950	9950	0
323	20230915	131900	33479110	9950	9950	9950	9950	0
324	20230915	131800	33479110	9950	9950	9950	9950	0
325	20230915	131700	33479110	9950	9950	9950	9950	0
326	20230915	131600	33479110	9950	9950	9950	9950	0
327	20230915	131500	33479110	9950	9950	9950	9950	0
328	20230915	131400	33479110	9950	9950	9950	9950	0
329	20230915	131300	33479110	9950	9960	9960	9950	288
330	20230915	131200	30610710	9960	9960	9960	9960	29
331	20230915	131100	30321870	9970	9970	9970	9970	0
332	20230915	131000	30321870	9970	9970	9970	9970	0
333	20230915	130900	30321870	9970	9970	9970	9970	0
334	20230915	130800	30321870	9970	9970	9970	9970	0
335	20230915	130700	30321870	9970	9970	9970	9970	0
336	20230915	130600	30321870	9970	9970	9970	9970	0
337	20230915	130500	30321870	9970	9970	9970	9970	0
338	20230915	130400	30321870	9970	9970	9970	9970	0
339	20230915	130300	30321870	9970	9970	9970	9970	0
340	20230915	130200	30321870	9970	9970	9970	9970	0
341	20230915	130100	30321870	9970	9970	9970	9970	0
342	20230915	130000	30321870	9970	9970	9970	9970	0
343	20230915	125900	30321870	9970	9970	9970	9970	413
344	20230915	125800	26204260	9960	9960	9960	9960	584
345	20230915	125700	20387620	9950	9950	9950	9950	0
346	20230915	125600	20387620	9950	9950	9950	9950	0
347	20230915	125500	20387620	9950	9950	9950	9950	0
348	20230915	125400	20387620	9950	9950	9950	9950	0
349	20230915	125300	20387620	9950	9950	9950	9950	0
350	20230915	125200	20387620	9950	9950	9950	9950	0
351	20230915	125100	20387620	9950	9950	9950	9950	0
352	20230915	125000	20387620	9950	9950	9950	9950	0
353	20230915	124900	20387620	9950	9950	9950	9950	0
354	20230915	124800	20387620	9950	9950	9950	9950	0
355	20230915	124700	20387620	9950	9950	9950	9950	0
356	20230915	124600	20387620	9950	9950	9950	9950	2
357	20230915	124500	20367720	9950	9950	9950	9950	0
358	20230915	124400	20367720	9950	9950	9950	9950	0
359	20230915	124300	20367720	9950	9950	9950	9950	0
360	20230915	124200	20367720	9950	9950	9950	9950	0
361	20230915	124100	20367720	9950	9950	9950	9950	0
362	20230915	124000	20367720	9950	9950	9950	9950	0
363	20230915	123900	20367720	9950	9950	9950	9950	0
364	20230915	123800	20367720	9950	9950	9950	9950	0
365	20230915	123700	20367720	9950	9950	9950	9950	0
366	20230915	123600	20367720	9950	9950	9950	9950	0
367	20230915	123500	20367720	9950	9950	9950	9950	0
368	20230915	123400	20367720	9950	9950	9950	9950	0
369	20230915	123300	20367720	9950	9950	9950	9950	0
370	20230915	123200	20367720	9950	9950	9950	9950	106
371	20230915	123100	19313020	9930	9940	9940	9930	30
372	20230915	123000	19015090	9930	9930	9930	9930	0
373	20230915	122900	19015090	9930	9930	9930	9930	0
374	20230915	122800	19015090	9930	9930	9930	9930	0
375	20230915	122700	19015090	9930	9930	9930	9930	0
376	20230915	122600	19015090	9930	9930	9930	9930	0
377	20230915	122500	19015090	9930	9930	9930	9930	173
378	20230915	122400	17297200	9920	9920	9920	9920	0
379	20230915	122300	17297200	9920	9920	9920	9920	0
380	20230915	122200	17297200	9920	9920	9920	9920	0
381	20230915	122100	17297200	9920	9920	9920	9920	0
382	20230915	122000	17297200	9920	9920	9920	9920	0
383	20230915	121900	17297200	9920	9920	9920	9920	0
384	20230915	121800	17297200	9920	9920	9920	9920	0
385	20230915	121700	17297200	9920	9920	9920	9920	0
386	20230915	121600	17297200	9920	9920	9920	9920	0
387	20230915	121500	17297200	9920	9920	9920	9920	0
388	20230915	121400	17297200	9920	9940	9940	9920	450
389	20230915	121300	12829720	9950	9950	9950	9950	0
390	20230915	121200	12829720	9950	9950	9950	9950	0
391	20230915	121100	12829720	9950	9950	9950	9950	0
392	20230915	121000	12829720	9950	9950	9950	9950	0
393	20230915	120900	12829720	9950	9950	9950	9950	0
394	20230915	120800	12829720	9950	9950	9950	9950	0
395	20230915	120700	12829720	9950	9950	9950	9950	0
396	20230915	120600	12829720	9950	9950	9950	9950	0
397	20230915	120500	12829720	9950	9950	9950	9950	0
398	20230915	120400	12829720	9950	9950	9950	9950	0
399	20230915	120300	12829720	9950	9950	9950	9950	0
400	20230915	120200	12829720	9950	9950	9950	9950	0
401	20230915	120100	12829720	9950	9950	9950	9950	4
402	20230915	120000	12789920	9950	9950	9950	9950	0
403	20230915	115900	12789920	9950	9950	9950	9950	0
404	20230915	115800	12789920	9950	9950	9950	9950	0
405	20230915	115700	12789920	9950	9950	9950	9950	0
406	20230915	115600	12789920	9950	9950	9950	9950	0
407	20230915	115500	12789920	9950	9950	9950	9950	1
408	20230915	115400	12779970	9960	9960	9960	9960	0
409	20230915	115300	12779970	9960	9960	9960	9960	0
410	20230915	115200	12779970	9960	9960	9960	9960	0
411	20230915	115100	12779970	9960	9960	9960	9960	0
412	20230915	115000	12779970	9960	9960	9960	9960	0
413	20230915	114900	12779970	9960	9960	9960	9960	0
414	20230915	114800	12779970	9960	9960	9960	9960	0
415	20230915	114700	12779970	9960	9960	9960	9960	0
416	20230915	114600	12779970	9960	9960	9960	9960	0
417	20230915	114500	12779970	9960	9960	9960	9960	0
418	20230915	114400	12779970	9960	9960	9960	9960	0
419	20230915	114300	12779970	9960	9960	9960	9960	0
420	20230915	114200	12779970	9960	9960	9960	9960	0
421	20230915	114100	12779970	9960	9960	9960	9960	0
422	20230915	114000	12779970	9960	9960	9960	9960	0
423	20230915	113900	12779970	9960	9960	9960	9960	0
424	20230915	113800	12779970	9960	9960	9960	9960	0
425	20230915	113700	12779970	9960	9960	9960	9960	1
426	20230915	113600	12770010	9950	9950	9950	9950	0
427	20230915	113500	12770010	9950	9950	9950	9950	0
428	20230915	113400	12770010	9950	9950	9950	9950	0
429	20230915	113300	12770010	9950	9950	9950	9950	0
430	20230915	113200	12770010	9950	9950	9950	9950	0
431	20230915	113100	12770010	9950	9950	9950	9950	0
432	20230915	113000	12770010	9950	9950	9950	9950	0
433	20230915	112900	12770010	9950	9950	9950	9950	0
434	20230915	112800	12770010	9950	9950	9950	9950	0
435	20230915	112700	12770010	9950	9950	9950	9950	0
436	20230915	112600	12770010	9950	9950	9950	9950	0
437	20230915	112500	12770010	9950	9950	9950	9950	0
438	20230915	112400	12770010	9950	9950	9950	9950	0
439	20230915	112300	12770010	9950	9950	9950	9950	0
440	20230915	112200	12770010	9950	9950	9950	9950	51
441	20230915	112100	12262560	9950	9950	9950	9950	0
442	20230915	112000	12262560	9950	9950	9950	9950	0
443	20230915	111900	12262560	9950	9950	9950	9950	10
444	20230915	111800	12163060	9950	9950	9950	9950	0
445	20230915	111700	12163060	9950	9950	9950	9950	0
446	20230915	111600	12163060	9950	9950	9950	9950	2
447	20230915	111500	12143160	9920	9920	9920	9920	0
448	20230915	111400	12143160	9920	9920	9920	9920	0
449	20230915	111300	12143160	9920	9920	9920	9920	0
450	20230915	111200	12143160	9920	9920	9920	9920	0
451	20230915	111100	12143160	9920	9920	9920	9920	0
452	20230915	111000	12143160	9920	9920	9920	9920	0
453	20230915	110900	12143160	9920	9920	9920	9920	0
454	20230915	110800	12143160	9920	9920	9920	9920	0
455	20230915	110700	12143160	9920	9920	9920	9920	0
456	20230915	110600	12143160	9920	9920	9920	9920	0
457	20230915	110500	12143160	9920	9920	9920	9920	0
458	20230915	110400	12143160	9920	9920	9920	9920	0
459	20230915	110300	12143160	9920	9920	9920	9920	0
460	20230915	110200	12143160	9920	9920	9920	9920	0
461	20230915	110100	12143160	9920	9920	9920	9920	0
462	20230915	110000	12143160	9920	9920	9920	9920	0
463	20230915	105900	12143160	9920	9920	9920	9920	0
464	20230915	105800	12143160	9920	9920	9920	9920	0
465	20230915	105700	12143160	9920	9920	9920	9920	0
466	20230915	105600	12143160	9920	9940	9940	9920	63
467	20230915	105500	11517500	9950	9950	9950	9950	0
468	20230915	105400	11517500	9950	9950	9950	9950	0
469	20230915	105300	11517500	9950	9950	9950	9950	0
470	20230915	105200	11517500	9950	9950	9950	9950	0
471	20230915	105100	11517500	9950	9950	9950	9950	0
472	20230915	105000	11517500	9950	9950	9950	9950	0
473	20230915	104900	11517500	9950	9950	9950	9950	0
474	20230915	104800	11517500	9950	9950	9950	9950	0
475	20230915	104700	11517500	9950	9950	9950	9950	0
476	20230915	104600	11517500	9950	9950	9950	9950	0
477	20230915	104500	11517500	9950	9950	9950	9950	1
478	20230915	104400	11507550	9950	9950	9950	9950	0
479	20230915	104300	11507550	9950	9950	9950	9950	0
480	20230915	104200	11507550	9950	9950	9950	9950	0
481	20230915	104100	11507550	9950	9950	9950	9950	0
482	20230915	104000	11507550	9950	9950	9950	9950	0
483	20230915	103900	11507550	9950	9950	9950	9950	0
484	20230915	103800	11507550	9950	9950	9950	9950	0
485	20230915	103700	11507550	9950	9950	9950	9950	0
486	20230915	103600	11507550	9950	9950	9950	9950	0
487	20230915	103500	11507550	9950	9950	9950	9950	0
488	20230915	103400	11507550	9950	9950	9950	9950	0
489	20230915	103300	11507550	9950	9950	9950	9950	0
490	20230915	103200	11507550	9950	9950	9950	9950	20
491	20230915	103100	11308550	9950	9950	9950	9950	0
492	20230915	103000	11308550	9950	9950	9950	9950	0
493	20230915	102900	11308550	9950	9950	9950	9950	0
494	20230915	102800	11308550	9950	9950	9950	9950	0
495	20230915	102700	11308550	9950	9950	9950	9950	2
496	20230915	102600	11288650	9930	9930	9930	9930	0
497	20230915	102500	11288650	9930	9930	9930	9930	0
498	20230915	102400	11288650	9930	9930	9930	9930	0
499	20230915	102300	11288650	9930	9940	9940	9930	16
500	20230915	102200	11129720	9940	9940	9940	9940	0
501	20230915	102100	11129720	9940	9940	9940	9940	29
502	20230915	102000	10841460	9940	9940	9940	9940	0
503	20230915	101900	10841460	9940	9940	9940	9940	0
504	20230915	101800	10841460	9940	9940	9940	9940	2
505	20230915	101700	10821580	9950	9950	9950	9950	0
506	20230915	101600	10821580	9950	9950	9950	9950	1
507	20230915	101500	10811630	9940	9940	9940	9940	1
508	20230915	101400	10801690	9940	9940	9940	9940	0
509	20230915	101300	10801690	9940	9940	9940	9940	0
510	20230915	101200	10801690	9940	9940	9940	9940	1
511	20230915	101100	10791750	9940	9940	9940	9940	0
512	20230915	101000	10791750	9940	9940	9940	9940	0
513	20230915	100900	10791750	9940	9940	9940	9940	1
514	20230915	100800	10781810	9940	9940	9940	9940	9
515	20230915	100700	10692350	9940	9940	9940	9940	39
516	20230915	100600	10304690	9940	9940	9940	9940	0
517	20230915	100500	10304690	9940	9940	9940	9940	9
518	20230915	100400	10215230	9940	9940	9940	9940	0
519	20230915	100300	10215230	9940	9950	9950	9940	476
520	20230915	100200	5483030	9970	9970	9970	9970	0
521	20230915	100100	5483030	9970	9970	9970	9970	0
522	20230915	100000	5483030	9970	9970	9970	9970	46
523	20230915	095900	5024410	9970	9970	9970	9970	0
524	20230915	095800	5024410	9970	9970	9970	9970	0
525	20230915	095700	5024410	9970	9970	9970	9970	0
526	20230915	095600	5024410	9970	9970	9970	9970	41
527	20230915	095500	4615640	9970	9970	9970	9970	83
528	20230915	095400	3788130	9970	9970	9970	9970	42
529	20230915	095300	3369390	9980	9980	9980	9980	0
530	20230915	095200	3369390	9980	9980	9980	9980	1
531	20230915	095100	3359410	9990	9990	9990	9990	0
532	20230915	095000	3359410	9990	9990	9990	9990	0
533	20230915	094900	3359410	9990	9990	9990	9990	0
534	20230915	094800	3359410	9990	9990	9990	9990	1
535	20230915	094700	3349420	10000	10000	10000	10000	0
536	20230915	094600	3349420	10000	10000	10000	10000	0
537	20230915	094500	3349420	10000	10000	10000	10000	0
538	20230915	094400	3349420	10000	10000	10000	10000	0
539	20230915	094300	3349420	10000	10000	10000	10000	0
540	20230915	094200	3349420	10000	10000	10000	10000	0
541	20230915	094100	3349420	10000	10000	10000	10000	0
542	20230915	094000	3349420	10000	10000	10000	10000	0
543	20230915	093900	3349420	10000	10000	10000	10000	0
544	20230915	093800	3349420	10000	10000	10000	10000	1
545	20230915	093700	3339420	10000	10000	10000	10000	0
546	20230915	093600	3339420	10000	10000	10000	10000	0
547	20230915	093500	3339420	10000	10000	10000	10000	0
548	20230915	093400	3339420	10000	9970	10000	9970	218
549	20230915	093300	1164660	9970	9970	9970	9970	0
550	20230915	093200	1164660	9970	9970	9970	9970	0
551	20230915	093100	1164660	9970	9970	9970	9970	0
552	20230915	093000	1164660	9970	9970	9970	9970	0
553	20230915	092900	1164660	9970	9970	9970	9970	0
554	20230915	092800	1164660	9970	9970	9970	9970	0
555	20230915	092700	1164660	9970	9980	9980	9970	3
556	20230915	092600	1134740	9990	9990	9990	9990	0
557	20230915	092500	1134740	9990	9990	9990	9990	0
558	20230915	092400	1134740	9990	9990	9990	9990	0
559	20230915	092300	1134740	9990	9990	9990	9990	0
560	20230915	092200	1134740	9990	9990	9990	9990	0
561	20230915	092100	1134740	9990	9990	9990	9990	0
562	20230915	092000	1134740	9990	9990	9990	9990	4
563	20230915	091900	1094780	9990	10000	10000	9990	3
564	20230915	091800	1064790	10000	10000	10000	10000	10
565	20230915	091700	964790	9990	9990	9990	9990	0
566	20230915	091600	964790	9990	9990	9990	9990	0
567	20230915	091500	964790	9990	9990	9990	9990	0
568	20230915	091400	964790	9990	9990	9990	9990	0
569	20230915	091300	964790	9990	9990	9990	9990	0
570	20230915	091200	964790	9990	9990	9990	9990	0
571	20230915	091100	964790	9990	9990	9990	9990	9
572	20230915	091000	874880	9980	9980	9980	9980	0
573	20230915	090900	874880	9980	9980	9980	9980	0
574	20230915	090800	874880	9980	9980	9980	9980	0
575	20230915	090700	874880	9980	9980	9980	9980	0
576	20230915	090600	874880	9980	9980	9980	9980	4
577	20230915	090500	834960	9940	9940	9940	9940	0
578	20230915	090400	834960	9940	9940	9940	9940	0
579	20230915	090300	834960	9940	9940	9940	9940	0
580	20230915	090200	834960	9940	9940	9940	9940	0
581	20230915	090100	834960	9940	9940	9940	9940	0
582	20230915	090000	834960	9940	9940	9940	9940	84