KissMeData/008370/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184700	361247380	4235	4235	4235	4235	2323
3	20230915	184600	361247380	4235	4235	4235	4235	0
4	20230915	184500	361247380	4235	4235	4235	4235	0
5	20230915	184400	361247380	4235	4235	4235	4235	0
6	20230915	184300	361247380	4235	4235	4235	4235	0
7	20230915	184200	361247380	4235	4235	4235	4235	0
8	20230915	184100	361247380	4235	4235	4235	4235	0
9	20230915	184000	361247380	4235	4235	4235	4235	0
10	20230915	183900	361247380	4235	4235	4235	4235	0
11	20230915	183800	361247380	4235	4235	4235	4235	0
12	20230915	183700	361247380	4235	4235	4235	4235	0
13	20230915	183600	361247380	4235	4235	4235	4235	0
14	20230915	183500	361247380	4235	4235	4235	4235	0
15	20230915	183400	361247380	4235	4235	4235	4235	0
16	20230915	183300	361247380	4235	4235	4235	4235	0
17	20230915	183200	361247380	4235	4235	4235	4235	0
18	20230915	183100	361247380	4235	4235	4235	4235	0
19	20230915	183000	361247380	4235	4235	4235	4235	0
20	20230915	182900	361247380	4235	4235	4235	4235	0
21	20230915	182800	361247380	4235	4235	4235	4235	0
22	20230915	182700	361247380	4235	4235	4235	4235	0
23	20230915	182600	361247380	4235	4235	4235	4235	0
24	20230915	182500	361247380	4235	4235	4235	4235	0
25	20230915	182400	361247380	4235	4235	4235	4235	0
26	20230915	182300	361247380	4235	4235	4235	4235	0
27	20230915	182200	361247380	4235	4235	4235	4235	0
28	20230915	182100	361247380	4235	4235	4235	4235	0
29	20230915	182000	361247380	4235	4235	4235	4235	0
30	20230915	181900	361247380	4235	4235	4235	4235	0
31	20230915	181800	361247380	4235	4235	4235	4235	0
32	20230915	181700	361247380	4235	4235	4235	4235	2323
33	20230915	181600	361247380	4235	4235	4235	4235	0
34	20230915	181500	361247380	4235	4235	4235	4235	0
35	20230915	181400	361247380	4235	4235	4235	4235	0
36	20230915	181300	361247380	4235	4235	4235	4235	0
37	20230915	181200	361247380	4235	4235	4235	4235	0
38	20230915	181100	361247380	4235	4235	4235	4235	0
39	20230915	181000	361247380	4235	4235	4235	4235	0
40	20230915	180900	361247380	4235	4235	4235	4235	0
41	20230915	180800	361247380	4235	4235	4235	4235	0
42	20230915	180700	361247380	4235	4235	4235	4235	0
43	20230915	180600	361247380	4235	4235	4235	4235	0
44	20230915	180500	361247380	4235	4235	4235	4235	0
45	20230915	180400	361247380	4235	4235	4235	4235	0
46	20230915	180300	361247380	4235	4235	4235	4235	0
47	20230915	180200	361247380	4235	4235	4235	4235	0
48	20230915	180100	361247380	4235	4235	4235	4235	0
49	20230915	180000	361247380	4235	4235	4235	4235	0
50	20230915	175900	361247380	4235	4235	4235	4235	0
51	20230915	175800	361247380	4235	4235	4235	4235	0
52	20230915	175700	361247380	4235	4235	4235	4235	0
53	20230915	175600	361247380	4235	4235	4235	4235	0
54	20230915	175500	361247380	4235	4235	4235	4235	0
55	20230915	175400	361247380	4235	4235	4235	4235	0
56	20230915	175300	361247380	4235	4235	4235	4235	0
57	20230915	175200	361247380	4235	4235	4235	4235	0
58	20230915	175100	361247380	4235	4235	4235	4235	0
59	20230915	175000	361247380	4235	4235	4235	4235	0
60	20230915	174900	361247380	4235	4235	4235	4235	0
61	20230915	174800	361247380	4235	4235	4235	4235	0
62	20230915	174700	361247380	4235	4235	4235	4235	2323
63	20230915	174600	361247380	4235	4235	4235	4235	0
64	20230915	174500	361247380	4235	4235	4235	4235	0
65	20230915	174400	361247380	4235	4235	4235	4235	0
66	20230915	174300	361247380	4235	4235	4235	4235	0
67	20230915	174200	361247380	4235	4235	4235	4235	0
68	20230915	174100	361247380	4235	4235	4235	4235	0
69	20230915	174000	361247380	4235	4235	4235	4235	0
70	20230915	173900	361247380	4235	4235	4235	4235	0
71	20230915	173800	361247380	4235	4235	4235	4235	0
72	20230915	173700	361247380	4235	4235	4235	4235	0
73	20230915	173600	361247380	4235	4235	4235	4235	0
74	20230915	173500	361247380	4235	4235	4235	4235	0
75	20230915	173400	361247380	4235	4235	4235	4235	0
76	20230915	173300	361247380	4235	4235	4235	4235	0
77	20230915	173200	361247380	4235	4235	4235	4235	0
78	20230915	173100	361247380	4235	4235	4235	4235	0
79	20230915	173000	361247380	4235	4235	4235	4235	0
80	20230915	172900	361247380	4235	4235	4235	4235	0
81	20230915	172800	361247380	4235	4235	4235	4235	0
82	20230915	172700	361247380	4235	4235	4235	4235	0
83	20230915	172600	361247380	4235	4235	4235	4235	0
84	20230915	172500	361247380	4235	4235	4235	4235	0
85	20230915	172400	361247380	4235	4235	4235	4235	0
86	20230915	172300	361247380	4235	4235	4235	4235	0
87	20230915	172200	361247380	4235	4235	4235	4235	0
88	20230915	172100	361247380	4235	4235	4235	4235	0
89	20230915	172000	361247380	4235	4235	4235	4235	0
90	20230915	171900	361247380	4235	4235	4235	4235	0
91	20230915	171800	361247380	4235	4235	4235	4235	0
92	20230915	171700	361247380	4235	4235	4235	4235	2323
93	20230915	171600	361247380	4235	4235	4235	4235	0
94	20230915	171500	361247380	4235	4235	4235	4235	0
95	20230915	171400	361247380	4235	4235	4235	4235	0
96	20230915	171300	361247380	4235	4235	4235	4235	0
97	20230915	171200	361247380	4235	4235	4235	4235	0
98	20230915	171100	361247380	4235	4235	4235	4235	0
99	20230915	171000	361247380	4235	4235	4235	4235	0
100	20230915	170900	361247380	4235	4235	4235	4235	0
101	20230915	170800	361247380	4235	4235	4235	4235	0
102	20230915	170700	361247380	4235	4235	4235	4235	0
103	20230915	170600	361247380	4235	4235	4235	4235	0
104	20230915	170500	361247380	4235	4235	4235	4235	0
105	20230915	170400	361247380	4235	4235	4235	4235	0
106	20230915	170300	361247380	4235	4235	4235	4235	0
107	20230915	170200	361247380	4235	4235	4235	4235	0
108	20230915	170100	361247380	4235	4235	4235	4235	0
109	20230915	170000	361247380	4235	4235	4235	4235	0
110	20230915	165900	361247380	4235	4235	4235	4235	0
111	20230915	165800	361247380	4235	4235	4235	4235	0
112	20230915	165700	361247380	4235	4235	4235	4235	0
113	20230915	165600	361247380	4235	4235	4235	4235	0
114	20230915	165500	361247380	4235	4235	4235	4235	0
115	20230915	165400	361247380	4235	4235	4235	4235	0
116	20230915	165300	361247380	4235	4235	4235	4235	0
117	20230915	165200	361247380	4235	4235	4235	4235	0
118	20230915	165100	361247380	4235	4235	4235	4235	0
119	20230915	165000	361247380	4235	4235	4235	4235	0
120	20230915	164900	361247380	4235	4235	4235	4235	0
121	20230915	164800	361247380	4235	4235	4235	4235	0
122	20230915	164700	361247380	4235	4235	4235	4235	2323
123	20230915	164600	361247380	4235	4235	4235	4235	0
124	20230915	164500	361247380	4235	4235	4235	4235	0
125	20230915	164400	361247380	4235	4235	4235	4235	0
126	20230915	164300	361247380	4235	4235	4235	4235	0
127	20230915	164200	361247380	4235	4235	4235	4235	0
128	20230915	164100	361247380	4235	4235	4235	4235	0
129	20230915	164000	361247380	4235	4235	4235	4235	0
130	20230915	163900	361247380	4235	4235	4235	4235	0
131	20230915	163800	361247380	4235	4235	4235	4235	0
132	20230915	163700	361247380	4235	4235	4235	4235	0
133	20230915	163600	361247380	4235	4235	4235	4235	0
134	20230915	163500	361247380	4235	4235	4235	4235	0
135	20230915	163400	361247380	4235	4235	4235	4235	0
136	20230915	163300	361247380	4235	4235	4235	4235	0
137	20230915	163200	361247380	4235	4235	4235	4235	0
138	20230915	163100	361247380	4235	4235	4235	4235	0
139	20230915	163000	361247380	4235	4235	4235	4235	0
140	20230915	162900	361247380	4235	4235	4235	4235	0
141	20230915	162800	361247380	4235	4235	4235	4235	0
142	20230915	162700	361247380	4235	4235	4235	4235	0
143	20230915	162600	361247380	4235	4235	4235	4235	0
144	20230915	162500	361247380	4235	4235	4235	4235	0
145	20230915	162400	361247380	4235	4235	4235	4235	0
146	20230915	162300	361247380	4235	4235	4235	4235	0
147	20230915	162200	361247380	4235	4235	4235	4235	0
148	20230915	162100	361247380	4235	4235	4235	4235	0
149	20230915	162000	361247380	4235	4235	4235	4235	0
150	20230915	161900	361247380	4235	4235	4235	4235	0
151	20230915	161800	361247380	4235	4235	4235	4235	0
152	20230915	161700	361247380	4235	4235	4235	4235	2323
153	20230915	161600	361247380	4235	4235	4235	4235	0
154	20230915	161500	361247380	4235	4235	4235	4235	0
155	20230915	161400	361247380	4235	4235	4235	4235	0
156	20230915	161300	361247380	4235	4235	4235	4235	0
157	20230915	161200	361247380	4235	4235	4235	4235	0
158	20230915	161100	361247380	4235	4235	4235	4235	0
159	20230915	161000	361247380	4235	4235	4235	4235	0
160	20230915	160900	361247380	4235	4235	4235	4235	0
161	20230915	160800	361247380	4235	4235	4235	4235	0
162	20230915	160700	361247380	4235	4235	4235	4235	0
163	20230915	160600	361247380	4235	4235	4235	4235	0
164	20230915	160500	361247380	4235	4235	4235	4235	0
165	20230915	160400	361247380	4235	4235	4235	4235	0
166	20230915	160300	361247380	4235	4235	4235	4235	0
167	20230915	160200	361247380	4235	4235	4235	4235	0
168	20230915	160100	361247380	4235	4235	4235	4235	0
169	20230915	160000	361247380	4235	4235	4235	4235	0
170	20230915	155900	361247380	4235	4235	4235	4235	0
171	20230915	155800	361247380	4235	4235	4235	4235	0
172	20230915	155700	361247380	4235	4235	4235	4235	0
173	20230915	155600	361247380	4235	4235	4235	4235	0
174	20230915	155500	361247380	4235	4235	4235	4235	0
175	20230915	155400	361247380	4235	4235	4235	4235	0
176	20230915	155300	361247380	4235	4235	4235	4235	0
177	20230915	155200	361247380	4235	4235	4235	4235	0
178	20230915	155100	361247380	4235	4235	4235	4235	0
179	20230915	155000	361247380	4235	4235	4235	4235	0
180	20230915	154900	361247380	4235	4235	4235	4235	0
181	20230915	154800	361247380	4235	4235	4235	4235	0
182	20230915	154700	361247380	4235	4235	4235	4235	2323
183	20230915	154600	361247380	4235	4235	4235	4235	0
184	20230915	154500	361247380	4235	4235	4235	4235	0
185	20230915	154400	361247380	4235	4235	4235	4235	0
186	20230915	154300	361247380	4235	4235	4235	4235	0
187	20230915	154200	361247380	4235	4235	4235	4235	0
188	20230915	154100	361247380	4235	4235	4235	4235	0
189	20230915	154000	361247380	4235	4235	4235	4235	0
190	20230915	153900	361247380	4235	4235	4235	4235	0
191	20230915	153800	361247380	4235	4235	4235	4235	0
192	20230915	153700	361247380	4235	4235	4235	4235	0
193	20230915	153600	361247380	4235	4235	4235	4235	0
194	20230915	153500	361247380	4235	4235	4235	4235	0
195	20230915	153400	361247380	4235	4235	4235	4235	0
196	20230915	153300	361247380	4235	4235	4235	4235	0
197	20230915	153200	361247380	4235	4235	4235	4235	0
198	20230915	153100	361247380	4235	4235	4235	4235	0
199	20230915	153000	361247380	4235	4235	4235	4235	2323
200	20230915	152900	351409475	4195	4195	4195	4195	0
201	20230915	152800	351409475	4195	4195	4195	4195	0
202	20230915	152700	351409475	4195	4195	4195	4195	0
203	20230915	152600	351409475	4195	4195	4195	4195	0
204	20230915	152500	351409475	4195	4195	4195	4195	0
205	20230915	152400	351409475	4195	4195	4195	4195	0
206	20230915	152300	351409475	4195	4195	4195	4195	0
207	20230915	152200	351409475	4195	4195	4195	4195	0
208	20230915	152100	351409475	4195	4195	4195	4195	0
209	20230915	152000	351409475	4195	4195	4195	4195	0
210	20230915	151900	351409475	4195	4195	4195	4195	253
211	20230915	151800	350348140	4195	4200	4210	4195	1275
212	20230915	151700	344983535	4205	4205	4205	4205	114
213	20230915	151600	344504165	4190	4205	4210	4190	223
214	20230915	151500	343569105	4205	4200	4205	4200	530
215	20230915	151400	341341055	4205	4185	4210	4185	314
216	20230915	151300	340019720	4185	4195	4210	4185	8058
217	20230915	151200	306147775	4175	4175	4175	4175	0
218	20230915	151100	306147775	4175	4175	4175	4175	298
219	20230915	151000	304903625	4200	4180	4200	4170	1307
220	20230915	150900	299451430	4210	4180	4210	4170	246
221	20230915	150800	298424205	4180	4200	4210	4180	334
222	20230915	150700	297022215	4185	4185	4200	4185	760
223	20230915	150600	293838940	4185	4180	4190	4180	391
224	20230915	150500	292204115	4180	4175	4180	4175	2239
225	20230915	150400	282856180	4165	4175	4175	4165	143
226	20230915	150300	282260305	4175	4170	4175	4170	304
227	20230915	150200	280992620	4170	4170	4170	4170	1087
228	20230915	150100	276459830	4165	4165	4165	4165	156
229	20230915	150000	275810090	4165	4165	4165	4165	0
230	20230915	145900	275810090	4165	4150	4165	4150	311
231	20230915	145800	274515440	4150	4150	4150	4150	32
232	20230915	145700	274382640	4150	4150	4150	4150	5
233	20230915	145600	274361890	4150	4150	4150	4150	0
234	20230915	145500	274361890	4150	4150	4160	4150	1006
235	20230915	145400	270186980	4155	4155	4155	4155	0
236	20230915	145300	270186980	4155	4155	4155	4155	0
237	20230915	145200	270186980	4155	4155	4155	4155	862
238	20230915	145100	266605370	4155	4155	4155	4155	0
239	20230915	145000	266605370	4155	4155	4155	4155	0
240	20230915	144900	266605370	4155	4155	4155	4155	0
241	20230915	144800	266605370	4155	4155	4155	4155	8
242	20230915	144700	266572130	4155	4155	4155	4155	17
243	20230915	144600	266501495	4155	4155	4155	4155	2
244	20230915	144500	266493185	4155	4155	4155	4155	5
245	20230915	144400	266472410	4155	4170	4170	4155	1239
246	20230915	144300	261323350	4160	4160	4160	4160	0
247	20230915	144200	261323350	4160	4160	4160	4160	0
248	20230915	144100	261323350	4160	4160	4160	4160	0
249	20230915	144000	261323350	4160	4160	4160	4160	755
250	20230915	143900	258182550	4155	4165	4165	4155	144
251	20230915	143800	257583690	4165	4165	4165	4165	0
252	20230915	143700	257583690	4165	4170	4170	4165	22
253	20230915	143600	257492005	4175	4155	4175	4155	278
254	20230915	143500	256334020	4165	4165	4165	4165	0
255	20230915	143400	256334020	4165	4165	4165	4150	102
256	20230915	143300	255909205	4165	4160	4165	4135	6006
257	20230915	143200	230919950	4145	4160	4160	4145	512
258	20230915	143100	228797110	4165	4165	4165	4165	26
259	20230915	143000	228688820	4170	4170	4175	4170	425
260	20230915	142900	226915185	4165	4155	4165	4155	3
261	20230915	142800	226902705	4180	4180	4180	4180	0
262	20230915	142700	226902705	4180	4180	4180	4180	1
263	20230915	142600	226898525	4180	4155	4180	4155	1206
264	20230915	142500	221876900	4155	4155	4165	4155	191
265	20230915	142400	221083285	4140	4140	4140	4140	300
266	20230915	142300	219841285	4140	4140	4140	4140	700
267	20230915	142200	216943285	4165	4150	4165	4145	504
268	20230915	142100	214851685	4155	4160	4160	4155	71
269	20230915	142000	214556675	4160	4155	4165	4155	193
270	20230915	141900	213753760	4155	4150	4155	4150	194
271	20230915	141800	212947695	4160	4150	4160	4145	1566
272	20230915	141700	206447735	4145	4125	4145	4125	3463
273	20230915	141600	192126650	4125	4125	4125	4125	351
274	20230915	141500	190678775	4130	4130	4130	4130	0
275	20230915	141400	190678775	4130	4120	4130	4100	1267
276	20230915	141300	185452245	4130	4115	4130	4115	2000
277	20230915	141200	177200545	4120	4110	4120	4110	1046
278	20230915	141100	172894655	4095	4100	4100	4095	9
279	20230915	141000	172857765	4100	4105	4115	4100	2110
280	20230915	140900	164197325	4105	4110	4110	4105	41
281	20230915	140800	164028910	4095	4095	4095	4095	0
282	20230915	140700	164028910	4095	4090	4095	4090	6
283	20230915	140600	164004365	4120	4140	4145	4085	1150
284	20230915	140500	159285155	4150	4150	4150	4150	103
285	20230915	140400	158857705	4150	4110	4150	4110	838
286	20230915	140300	155380395	4140	4135	4140	4085	627
287	20230915	140200	152800805	4135	4150	4165	4125	1548
288	20230915	140100	146376625	4130	4085	4245	4085	18334
289	20230915	140000	70270185	4095	4095	4095	4095	0
290	20230915	135900	70270185	4095	4095	4095	4095	0
291	20230915	135800	70270185	4095	4095	4095	4095	0
292	20230915	135700	70270185	4095	4095	4095	4095	0
293	20230915	135600	70270185	4095	4095	4095	4095	0
294	20230915	135500	70270185	4095	4095	4095	4095	0
295	20230915	135400	70270185	4095	4095	4095	4095	0
296	20230915	135300	70270185	4095	4080	4095	4080	4872
297	20230915	135200	50353385	4080	4075	4080	4075	1020
298	20230915	135100	46196750	4075	4075	4075	4075	0
299	20230915	135000	46196750	4075	4075	4075	4075	0
300	20230915	134900	46196750	4075	4075	4075	4075	175
301	20230915	134800	45483625	4075	4075	4075	4075	0
302	20230915	134700	45483625	4075	4075	4075	4075	0
303	20230915	134600	45483625	4075	4075	4075	4075	345
304	20230915	134500	44077750	4075	4075	4075	4075	0
305	20230915	134400	44077750	4075	4075	4075	4075	0
306	20230915	134300	44077750	4075	4075	4075	4075	0
307	20230915	134200	44077750	4075	4075	4075	4075	20
308	20230915	134100	43996250	4075	4075	4075	4075	0
309	20230915	134000	43996250	4075	4075	4075	4075	0
310	20230915	133900	43996250	4075	4075	4075	4075	10
311	20230915	133800	43955500	4075	4075	4075	4075	0
312	20230915	133700	43955500	4075	4075	4075	4075	0
313	20230915	133600	43955500	4075	4075	4075	4075	20
314	20230915	133500	43874000	4075	4075	4075	4075	0
315	20230915	133400	43874000	4075	4075	4075	4075	0
316	20230915	133300	43874000	4075	4075	4075	4075	0
317	20230915	133200	43874000	4075	4075	4075	4075	5
318	20230915	133100	43853625	4075	4075	4075	4075	20
319	20230915	133000	43772125	4075	4075	4075	4075	0
320	20230915	132900	43772125	4075	4075	4075	4075	14
321	20230915	132800	43715075	4075	4075	4075	4075	0
322	20230915	132700	43715075	4075	4075	4075	4075	0
323	20230915	132600	43715075	4075	4075	4075	4075	0
324	20230915	132500	43715075	4075	4075	4075	4075	1
325	20230915	132400	43711000	4060	4060	4060	4060	0
326	20230915	132300	43711000	4060	4060	4060	4060	0
327	20230915	132200	43711000	4060	4060	4060	4060	0
328	20230915	132100	43711000	4060	4060	4060	4060	0
329	20230915	132000	43711000	4060	4060	4060	4060	0
330	20230915	131900	43711000	4060	4060	4060	4060	0
331	20230915	131800	43711000	4060	4060	4060	4060	0
332	20230915	131700	43711000	4060	4060	4060	4060	0
333	20230915	131600	43711000	4060	4060	4060	4060	0
334	20230915	131500	43711000	4060	4060	4060	4060	5
335	20230915	131400	43690700	4065	4065	4065	4065	0
336	20230915	131300	43690700	4065	4065	4065	4065	0
337	20230915	131200	43690700	4065	4065	4065	4065	0
338	20230915	131100	43690700	4065	4065	4065	4065	21
339	20230915	131000	43605335	4065	4070	4070	4065	543
340	20230915	130900	41397935	4065	4065	4065	4065	40
341	20230915	130800	41235335	4070	4070	4070	4070	0
342	20230915	130700	41235335	4070	4070	4070	4070	0
343	20230915	130600	41235335	4070	4070	4070	4070	500
344	20230915	130500	39200335	4070	4070	4070	4070	0
345	20230915	130400	39200335	4070	4070	4070	4070	0
346	20230915	130300	39200335	4070	4070	4070	4070	0
347	20230915	130200	39200335	4070	4070	4070	4070	0
348	20230915	130100	39200335	4070	4070	4070	4070	21
349	20230915	130000	39114865	4070	4070	4070	4070	0
350	20230915	125900	39114865	4070	4070	4070	4070	0
351	20230915	125800	39114865	4070	4070	4070	4070	0
352	20230915	125700	39114865	4070	4070	4070	4070	0
353	20230915	125600	39114865	4070	4070	4070	4070	20
354	20230915	125500	39033465	4070	4070	4070	4070	0
355	20230915	125400	39033465	4070	4070	4070	4070	0
356	20230915	125300	39033465	4070	4070	4070	4070	20
357	20230915	125200	38952065	4070	4070	4070	4070	0
358	20230915	125100	38952065	4070	4070	4070	4070	0
359	20230915	125000	38952065	4070	4070	4070	4070	0
360	20230915	124900	38952065	4070	4070	4070	4070	0
361	20230915	124800	38952065	4070	4070	4070	4070	0
362	20230915	124700	38952065	4070	4070	4070	4070	0
363	20230915	124600	38952065	4070	4070	4070	4070	20
364	20230915	124500	38870665	4070	4070	4070	4070	0
365	20230915	124400	38870665	4070	4070	4070	4070	0
366	20230915	124300	38870665	4070	4070	4070	4070	21
367	20230915	124200	38785195	4075	4075	4075	4075	0
368	20230915	124100	38785195	4075	4075	4075	4075	20
369	20230915	124000	38703695	4075	4075	4075	4075	0
370	20230915	123900	38703695	4075	4075	4075	4075	0
371	20230915	123800	38703695	4075	4075	4075	4075	20
372	20230915	123700	38622195	4075	4075	4075	4075	0
373	20230915	123600	38622195	4075	4075	4075	4075	0
374	20230915	123500	38622195	4075	4075	4075	4075	0
375	20230915	123400	38622195	4075	4075	4075	4075	41
376	20230915	123300	38455120	4075	4075	4075	4075	0
377	20230915	123200	38455120	4075	4075	4075	4075	0
378	20230915	123100	38455120	4075	4075	4075	4075	2
379	20230915	123000	38446970	4075	4075	4075	4075	0
380	20230915	122900	38446970	4075	4075	4075	4075	0
381	20230915	122800	38446970	4075	4075	4075	4075	0
382	20230915	122700	38446970	4075	4075	4075	4075	0
383	20230915	122600	38446970	4075	4075	4075	4075	0
384	20230915	122500	38446970	4075	4075	4075	4075	0
385	20230915	122400	38446970	4075	4075	4075	4075	0
386	20230915	122300	38446970	4075	4075	4075	4075	0
387	20230915	122200	38446970	4075	4075	4075	4075	0
388	20230915	122100	38446970	4075	4075	4075	4075	21
389	20230915	122000	38361395	4070	4070	4070	4070	0
390	20230915	121900	38361395	4070	4070	4070	4070	0
391	20230915	121800	38361395	4070	4070	4070	4070	0
392	20230915	121700	38361395	4070	4070	4070	4070	0
393	20230915	121600	38361395	4070	4070	4070	4070	0
394	20230915	121500	38361395	4070	4070	4070	4070	0
395	20230915	121400	38361395	4070	4070	4070	4070	0
396	20230915	121300	38361395	4070	4070	4070	4070	10
397	20230915	121200	38320695	4070	4070	4070	4070	0
398	20230915	121100	38320695	4070	4070	4070	4070	21
399	20230915	121000	38235225	4070	4070	4070	4070	0
400	20230915	120900	38235225	4070	4070	4070	4070	8
401	20230915	120800	38202665	4070	4070	4070	4070	11
402	20230915	120700	38157895	4070	4070	4070	4070	15
403	20230915	120600	38096845	4075	4075	4075	4075	21
404	20230915	120500	38011270	4075	4075	4075	4075	0
405	20230915	120400	38011270	4075	4075	4075	4075	0
406	20230915	120300	38011270	4075	4075	4075	4075	60
407	20230915	120200	37766770	4075	4075	4075	4075	0
408	20230915	120100	37766770	4075	4075	4075	4075	21
409	20230915	120000	37681195	4075	4075	4075	4075	0
410	20230915	115900	37681195	4075	4075	4075	4075	0
411	20230915	115800	37681195	4075	4075	4075	4075	0
412	20230915	115700	37681195	4075	4075	4075	4075	0
413	20230915	115600	37681195	4075	4075	4075	4075	0
414	20230915	115500	37681195	4075	4075	4075	4075	0
415	20230915	115400	37681195	4075	4075	4075	4075	0
416	20230915	115300	37681195	4075	4075	4075	4075	0
417	20230915	115200	37681195	4075	4075	4075	4075	0
418	20230915	115100	37681195	4075	4075	4075	4075	0
419	20230915	115000	37681195	4075	4075	4075	4075	0
420	20230915	114900	37681195	4075	4075	4075	4075	400
421	20230915	114800	36051195	4075	4075	4075	4075	0
422	20230915	114700	36051195	4075	4075	4075	4075	0
423	20230915	114600	36051195	4075	4075	4075	4075	500
424	20230915	114500	34013695	4070	4070	4070	4070	0
425	20230915	114400	34013695	4070	4070	4070	4070	0
426	20230915	114300	34013695	4070	4070	4070	4070	0
427	20230915	114200	34013695	4070	4070	4070	4070	0
428	20230915	114100	34013695	4070	4075	4075	4070	247
429	20230915	114000	33008305	4070	4070	4070	4070	0
430	20230915	113900	33008305	4070	4070	4070	4070	170
431	20230915	113800	32316405	4075	4075	4075	4075	0
432	20230915	113700	32316405	4075	4075	4075	4075	0
433	20230915	113600	32316405	4075	4075	4075	4075	20
434	20230915	113500	32234905	4070	4070	4070	4070	115
435	20230915	113400	31766855	4070	4070	4070	4070	0
436	20230915	113300	31766855	4070	4070	4070	4070	0
437	20230915	113200	31766855	4070	4070	4070	4070	85
438	20230915	113100	31420905	4075	4075	4075	4075	20
439	20230915	113000	31339405	4075	4075	4075	4075	0
440	20230915	112900	31339405	4075	4075	4075	4075	0
441	20230915	112800	31339405	4075	4075	4075	4075	21
442	20230915	112700	31253830	4075	4075	4075	4075	0
443	20230915	112600	31253830	4075	4075	4075	4075	0
444	20230915	112500	31253830	4075	4075	4075	4075	0
445	20230915	112400	31253830	4075	4075	4075	4075	0
446	20230915	112300	31253830	4075	4075	4075	4075	0
447	20230915	112200	31253830	4075	4075	4075	4075	0
448	20230915	112100	31253830	4075	4075	4075	4075	21
449	20230915	112000	31168255	4075	4075	4075	4075	0
450	20230915	111900	31168255	4075	4075	4075	4075	0
451	20230915	111800	31168255	4075	4075	4075	4075	21
452	20230915	111700	31082680	4075	4075	4075	4075	0
453	20230915	111600	31082680	4075	4075	4075	4075	0
454	20230915	111500	31082680	4075	4075	4075	4075	0
455	20230915	111400	31082680	4075	4075	4075	4075	0
456	20230915	111300	31082680	4075	4075	4075	4075	1
457	20230915	111200	31078605	4075	4075	4075	4075	90
458	20230915	111100	30711855	4075	4075	4075	4075	21
459	20230915	111000	30626280	4075	4075	4075	4075	0
460	20230915	110900	30626280	4075	4075	4075	4075	21
461	20230915	110800	30540705	4075	4075	4075	4075	0
462	20230915	110700	30540705	4075	4075	4075	4075	0
463	20230915	110600	30540705	4075	4075	4075	4075	13
464	20230915	110500	30487730	4075	4075	4075	4075	0
465	20230915	110400	30487730	4075	4075	4075	4075	100
466	20230915	110300	30080230	4075	4075	4075	4075	90
467	20230915	110200	29713480	4070	4070	4070	4070	59
468	20230915	110100	29473350	4070	4070	4070	4070	21
469	20230915	110000	29387880	4065	4065	4065	4065	29
470	20230915	105900	29269995	4070	4070	4070	4070	0
471	20230915	105800	29269995	4070	4070	4070	4070	0
472	20230915	105700	29269995	4070	4070	4070	4070	20
473	20230915	105600	29188595	4075	4075	4075	4075	20
474	20230915	105500	29107095	4065	4065	4065	4065	0
475	20230915	105400	29107095	4065	4065	4065	4065	0
476	20230915	105300	29107095	4065	4065	4065	4065	0
477	20230915	105200	29107095	4065	4065	4065	4065	0
478	20230915	105100	29107095	4065	4065	4065	4065	0
479	20230915	105000	29107095	4065	4065	4065	4065	0
480	20230915	104900	29107095	4065	4065	4065	4065	0
481	20230915	104800	29107095	4065	4065	4065	4065	18
482	20230915	104700	29033925	4065	4065	4065	4065	0
483	20230915	104600	29033925	4065	4065	4065	4065	0
484	20230915	104500	29033925	4065	4065	4065	4065	9
485	20230915	104400	28997340	4065	4065	4065	4065	0
486	20230915	104300	28997340	4065	4065	4065	4065	12
487	20230915	104200	28948560	4060	4060	4060	4060	0
488	20230915	104100	28948560	4060	4060	4060	4060	0
489	20230915	104000	28948560	4060	4060	4060	4060	0
490	20230915	103900	28948560	4060	4060	4060	4060	0
491	20230915	103800	28948560	4060	4060	4060	4060	0
492	20230915	103700	28948560	4060	4060	4060	4060	0
493	20230915	103600	28948560	4060	4060	4060	4060	0
494	20230915	103500	28948560	4060	4060	4060	4060	0
495	20230915	103400	28948560	4060	4060	4060	4060	0
496	20230915	103300	28948560	4060	4060	4060	4060	0
497	20230915	103200	28948560	4060	4060	4060	4060	0
498	20230915	103100	28948560	4060	4060	4060	4060	0
499	20230915	103000	28948560	4060	4060	4060	4060	0
500	20230915	102900	28948560	4060	4060	4060	4060	0
501	20230915	102800	28948560	4060	4060	4060	4060	0
502	20230915	102700	28948560	4060	4060	4060	4060	100
503	20230915	102600	28542560	4085	4085	4085	4085	0
504	20230915	102500	28542560	4085	4085	4085	4085	0
505	20230915	102400	28542560	4085	4085	4085	4085	100
506	20230915	102300	28134060	4060	4060	4060	4060	0
507	20230915	102200	28134060	4060	4075	4090	4060	1526
508	20230915	102100	21930315	4075	4065	4075	4065	1500
509	20230915	102000	15824020	4065	4060	4065	4055	212
510	20230915	101900	14962865	4055	4055	4055	4055	0
511	20230915	101800	14962865	4055	4055	4055	4055	0
512	20230915	101700	14962865	4055	4055	4055	4055	0
513	20230915	101600	14962865	4055	4055	4055	4055	2
514	20230915	101500	14954755	4045	4045	4045	4045	0
515	20230915	101400	14954755	4045	4045	4045	4045	0
516	20230915	101300	14954755	4045	4045	4045	4045	0
517	20230915	101200	14954755	4045	4045	4045	4045	0
518	20230915	101100	14954755	4045	4045	4045	4045	0
519	20230915	101000	14954755	4045	4045	4045	4045	4
520	20230915	100900	14938575	4040	4040	4040	4040	0
521	20230915	100800	14938575	4040	4040	4040	4040	0
522	20230915	100700	14938575	4040	4040	4040	4040	0
523	20230915	100600	14938575	4040	4040	4040	4040	0
524	20230915	100500	14938575	4040	4040	4040	4040	0
525	20230915	100400	14938575	4040	4040	4040	4040	0
526	20230915	100300	14938575	4040	4040	4040	4040	120
527	20230915	100200	14453775	4040	4040	4040	4040	0
528	20230915	100100	14453775	4040	4040	4040	4040	0
529	20230915	100000	14453775	4040	4050	4050	4040	748
530	20230915	095900	11431845	4050	4040	4050	4040	354
531	20230915	095800	9999755	4040	4040	4040	4040	0
532	20230915	095700	9999755	4040	4040	4040	4040	0
533	20230915	095600	9999755	4040	4040	4040	4040	0
534	20230915	095500	9999755	4040	4040	4040	4040	0
535	20230915	095400	9999755	4040	4040	4040	4040	0
536	20230915	095300	9999755	4040	4040	4040	4040	0
537	20230915	095200	9999755	4040	4040	4040	4040	0
538	20230915	095100	9999755	4040	4040	4040	4040	24
539	20230915	095000	9902795	4035	4035	4035	4035	0
540	20230915	094900	9902795	4035	4035	4035	4035	0
541	20230915	094800	9902795	4035	4030	4035	4030	16
542	20230915	094700	9838255	4030	4030	4030	4030	0
543	20230915	094600	9838255	4030	4030	4030	4030	2
544	20230915	094500	9830195	4035	4035	4035	4035	0
545	20230915	094400	9830195	4035	4035	4035	4035	21
546	20230915	094300	9745460	4035	4035	4035	4035	200
547	20230915	094200	8938460	4035	4035	4035	4035	20
548	20230915	094100	8857760	4035	4035	4035	4035	20
549	20230915	094000	8777060	4035	4035	4035	4035	20
550	20230915	093900	8696360	4035	4035	4035	4035	0
551	20230915	093800	8696360	4035	4035	4035	4035	2
552	20230915	093700	8688290	4035	4035	4035	4035	0
553	20230915	093600	8688290	4035	4035	4035	4035	0
554	20230915	093500	8688290	4035	4035	4035	4035	0
555	20230915	093400	8688290	4035	4035	4035	4035	1
556	20230915	093300	8684255	4030	4030	4030	4030	0
557	20230915	093200	8684255	4030	4030	4030	4030	60
558	20230915	093100	8442455	4030	4030	4030	4030	20
559	20230915	093000	8361855	4030	4030	4030	4030	0
560	20230915	092900	8361855	4030	4030	4030	4030	0
561	20230915	092800	8361855	4030	4030	4030	4030	0
562	20230915	092700	8361855	4030	4030	4030	4030	0
563	20230915	092600	8361855	4030	4030	4030	4030	200
564	20230915	092500	7555855	4035	4035	4035	4035	0
565	20230915	092400	7555855	4035	4035	4035	4035	0
566	20230915	092300	7555855	4035	4035	4035	4035	0
567	20230915	092200	7555855	4035	4035	4035	4035	0
568	20230915	092100	7555855	4035	4035	4035	4035	0
569	20230915	092000	7555855	4035	4035	4035	4035	0
570	20230915	091900	7555855	4035	4035	4035	4035	0
571	20230915	091800	7555855	4035	4035	4035	4035	0
572	20230915	091700	7555855	4035	4035	4035	4035	1
573	20230915	091600	7551820	4035	4030	4040	4015	907
574	20230915	091500	3906200	4030	4035	4035	4030	300
575	20230915	091400	2697050	4040	4040	4040	4040	6
576	20230915	091300	2672810	4035	4035	4035	4035	0
577	20230915	091200	2672810	4035	4035	4035	4035	0
578	20230915	091100	2672810	4035	4035	4035	4035	50
579	20230915	091000	2471060	4045	4035	4045	4035	201
580	20230915	090900	1660015	4045	4045	4045	4045	0
581	20230915	090800	1660015	4045	4045	4045	4045	0
582	20230915	090700	1660015	4045	4045	4045	4045	63
583	20230915	090600	1405180	4045	4045	4045	4045	0
584	20230915	090500	1405180	4045	4045	4045	4045	0
585	20230915	090400	1405180	4045	4045	4045	4045	0
586	20230915	090300	1405180	4045	4045	4045	4045	0
587	20230915	090200	1405180	4045	4035	4045	4035	12
588	20230915	090100	1356750	4035	4040	4040	4035	250
589	20230915	090000	347870	4045	4045	4045	4045	86