KissMeData/049550/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192000	71528595	4165	4165	4165	4165	512
3	20230921	191900	71528595	4165	4165	4165	4165	0
4	20230921	191800	71528595	4165	4165	4165	4165	0
5	20230921	191700	71528595	4165	4165	4165	4165	0
6	20230921	191600	71528595	4165	4165	4165	4165	0
7	20230921	191500	71528595	4165	4165	4165	4165	0
8	20230921	191400	71528595	4165	4165	4165	4165	0
9	20230921	191300	71528595	4165	4165	4165	4165	0
10	20230921	191200	71528595	4165	4165	4165	4165	0
11	20230921	191100	71528595	4165	4165	4165	4165	0
12	20230921	191000	71528595	4165	4165	4165	4165	0
13	20230921	190900	71528595	4165	4165	4165	4165	0
14	20230921	190800	71528595	4165	4165	4165	4165	0
15	20230921	190700	71528595	4165	4165	4165	4165	0
16	20230921	190600	71528595	4165	4165	4165	4165	0
17	20230921	190500	71528595	4165	4165	4165	4165	0
18	20230921	190400	71528595	4165	4165	4165	4165	0
19	20230921	190300	71528595	4165	4165	4165	4165	0
20	20230921	190200	71528595	4165	4165	4165	4165	0
21	20230921	190100	71528595	4165	4165	4165	4165	0
22	20230921	190000	71528595	4165	4165	4165	4165	0
23	20230921	185900	71528595	4165	4165	4165	4165	0
24	20230921	185800	71528595	4165	4165	4165	4165	0
25	20230921	185700	71528595	4165	4165	4165	4165	0
26	20230921	185600	71528595	4165	4165	4165	4165	0
27	20230921	185500	71528595	4165	4165	4165	4165	0
28	20230921	185400	71528595	4165	4165	4165	4165	0
29	20230921	185300	71528595	4165	4165	4165	4165	0
30	20230921	185200	71528595	4165	4165	4165	4165	0
31	20230921	185100	71528595	4165	4165	4165	4165	0
32	20230921	185000	71528595	4165	4165	4165	4165	512
33	20230921	184900	71528595	4165	4165	4165	4165	0
34	20230921	184800	71528595	4165	4165	4165	4165	0
35	20230921	184700	71528595	4165	4165	4165	4165	0
36	20230921	184600	71528595	4165	4165	4165	4165	0
37	20230921	184500	71528595	4165	4165	4165	4165	0
38	20230921	184400	71528595	4165	4165	4165	4165	0
39	20230921	184300	71528595	4165	4165	4165	4165	0
40	20230921	184200	71528595	4165	4165	4165	4165	0
41	20230921	184100	71528595	4165	4165	4165	4165	0
42	20230921	184000	71528595	4165	4165	4165	4165	0
43	20230921	183900	71528595	4165	4165	4165	4165	0
44	20230921	183800	71528595	4165	4165	4165	4165	0
45	20230921	183700	71528595	4165	4165	4165	4165	0
46	20230921	183600	71528595	4165	4165	4165	4165	0
47	20230921	183500	71528595	4165	4165	4165	4165	0
48	20230921	183400	71528595	4165	4165	4165	4165	0
49	20230921	183300	71528595	4165	4165	4165	4165	0
50	20230921	183200	71528595	4165	4165	4165	4165	0
51	20230921	183100	71528595	4165	4165	4165	4165	0
52	20230921	183000	71528595	4165	4165	4165	4165	0
53	20230921	182900	71528595	4165	4165	4165	4165	0
54	20230921	182800	71528595	4165	4165	4165	4165	0
55	20230921	182700	71528595	4165	4165	4165	4165	0
56	20230921	182600	71528595	4165	4165	4165	4165	0
57	20230921	182500	71528595	4165	4165	4165	4165	0
58	20230921	182400	71528595	4165	4165	4165	4165	0
59	20230921	182300	71528595	4165	4165	4165	4165	0
60	20230921	182200	71528595	4165	4165	4165	4165	0
61	20230921	182100	71528595	4165	4165	4165	4165	0
62	20230921	182000	71528595	4165	4165	4165	4165	512
63	20230921	181900	71528595	4165	4165	4165	4165	0
64	20230921	181800	71528595	4165	4165	4165	4165	0
65	20230921	181700	71528595	4165	4165	4165	4165	0
66	20230921	181600	71528595	4165	4165	4165	4165	0
67	20230921	181500	71528595	4165	4165	4165	4165	0
68	20230921	181400	71528595	4165	4165	4165	4165	0
69	20230921	181300	71528595	4165	4165	4165	4165	0
70	20230921	181200	71528595	4165	4165	4165	4165	0
71	20230921	181100	71528595	4165	4165	4165	4165	0
72	20230921	181000	71528595	4165	4165	4165	4165	0
73	20230921	180900	71528595	4165	4165	4165	4165	0
74	20230921	180800	71528595	4165	4165	4165	4165	0
75	20230921	180700	71528595	4165	4165	4165	4165	0
76	20230921	180600	71528595	4165	4165	4165	4165	0
77	20230921	180500	71528595	4165	4165	4165	4165	0
78	20230921	180400	71528595	4165	4165	4165	4165	0
79	20230921	180300	71528595	4165	4165	4165	4165	0
80	20230921	180200	71528595	4165	4165	4165	4165	0
81	20230921	180100	71528595	4165	4165	4165	4165	0
82	20230921	180000	71528595	4165	4165	4165	4165	0
83	20230921	175900	71528595	4165	4165	4165	4165	0
84	20230921	175800	71528595	4165	4165	4165	4165	0
85	20230921	175700	71528595	4165	4165	4165	4165	0
86	20230921	175600	71528595	4165	4165	4165	4165	0
87	20230921	175500	71528595	4165	4165	4165	4165	0
88	20230921	175400	71528595	4165	4165	4165	4165	0
89	20230921	175300	71528595	4165	4165	4165	4165	0
90	20230921	175200	71528595	4165	4165	4165	4165	0
91	20230921	175100	71528595	4165	4165	4165	4165	0
92	20230921	175000	71528595	4165	4165	4165	4165	512
93	20230921	174900	71528595	4165	4165	4165	4165	0
94	20230921	174800	71528595	4165	4165	4165	4165	0
95	20230921	174700	71528595	4165	4165	4165	4165	0
96	20230921	174600	71528595	4165	4165	4165	4165	0
97	20230921	174500	71528595	4165	4165	4165	4165	0
98	20230921	174400	71528595	4165	4165	4165	4165	0
99	20230921	174300	71528595	4165	4165	4165	4165	0
100	20230921	174200	71528595	4165	4165	4165	4165	0
101	20230921	174100	71528595	4165	4165	4165	4165	0
102	20230921	174000	71528595	4165	4165	4165	4165	0
103	20230921	173900	71528595	4165	4165	4165	4165	0
104	20230921	173800	71528595	4165	4165	4165	4165	0
105	20230921	173700	71528595	4165	4165	4165	4165	0
106	20230921	173600	71528595	4165	4165	4165	4165	0
107	20230921	173500	71528595	4165	4165	4165	4165	0
108	20230921	173400	71528595	4165	4165	4165	4165	0
109	20230921	173300	71528595	4165	4165	4165	4165	0
110	20230921	173200	71528595	4165	4165	4165	4165	0
111	20230921	173100	71528595	4165	4165	4165	4165	0
112	20230921	173000	71528595	4165	4165	4165	4165	0
113	20230921	172900	71528595	4165	4165	4165	4165	0
114	20230921	172800	71528595	4165	4165	4165	4165	0
115	20230921	172700	71528595	4165	4165	4165	4165	0
116	20230921	172600	71528595	4165	4165	4165	4165	0
117	20230921	172500	71528595	4165	4165	4165	4165	0
118	20230921	172400	71528595	4165	4165	4165	4165	0
119	20230921	172300	71528595	4165	4165	4165	4165	0
120	20230921	172200	71528595	4165	4165	4165	4165	0
121	20230921	172100	71528595	4165	4165	4165	4165	0
122	20230921	172000	71528595	4165	4165	4165	4165	512
123	20230921	171900	71528595	4165	4165	4165	4165	0
124	20230921	171800	71528595	4165	4165	4165	4165	0
125	20230921	171700	71528595	4165	4165	4165	4165	0
126	20230921	171600	71528595	4165	4165	4165	4165	0
127	20230921	171500	71528595	4165	4165	4165	4165	0
128	20230921	171400	71528595	4165	4165	4165	4165	0
129	20230921	171300	71528595	4165	4165	4165	4165	0
130	20230921	171200	71528595	4165	4165	4165	4165	0
131	20230921	171100	71528595	4165	4165	4165	4165	0
132	20230921	171000	71528595	4165	4165	4165	4165	0
133	20230921	170900	71528595	4165	4165	4165	4165	0
134	20230921	170800	71528595	4165	4165	4165	4165	0
135	20230921	170700	71528595	4165	4165	4165	4165	0
136	20230921	170600	71528595	4165	4165	4165	4165	0
137	20230921	170500	71528595	4165	4165	4165	4165	0
138	20230921	170400	71528595	4165	4165	4165	4165	0
139	20230921	170300	71528595	4165	4165	4165	4165	0
140	20230921	170200	71528595	4165	4165	4165	4165	0
141	20230921	170100	71528595	4165	4165	4165	4165	0
142	20230921	170000	71528595	4165	4165	4165	4165	0
143	20230921	165900	71528595	4165	4165	4165	4165	0
144	20230921	165800	71528595	4165	4165	4165	4165	0
145	20230921	165700	71528595	4165	4165	4165	4165	0
146	20230921	165600	71528595	4165	4165	4165	4165	0
147	20230921	165500	71528595	4165	4165	4165	4165	0
148	20230921	165400	71528595	4165	4165	4165	4165	0
149	20230921	165300	71528595	4165	4165	4165	4165	0
150	20230921	165200	71528595	4165	4165	4165	4165	0
151	20230921	165100	71528595	4165	4165	4165	4165	0
152	20230921	165000	71528595	4165	4165	4165	4165	512
153	20230921	164900	71528595	4165	4165	4165	4165	0
154	20230921	164800	71528595	4165	4165	4165	4165	0
155	20230921	164700	71528595	4165	4165	4165	4165	0
156	20230921	164600	71528595	4165	4165	4165	4165	0
157	20230921	164500	71528595	4165	4165	4165	4165	0
158	20230921	164400	71528595	4165	4165	4165	4165	0
159	20230921	164300	71528595	4165	4165	4165	4165	0
160	20230921	164200	71528595	4165	4165	4165	4165	0
161	20230921	164100	71528595	4165	4165	4165	4165	0
162	20230921	164000	71528595	4165	4165	4165	4165	0
163	20230921	163900	71528595	4165	4165	4165	4165	0
164	20230921	163800	71528595	4165	4165	4165	4165	0
165	20230921	163700	71528595	4165	4165	4165	4165	0
166	20230921	163600	71528595	4165	4165	4165	4165	0
167	20230921	163500	71528595	4165	4165	4165	4165	0
168	20230921	163400	71528595	4165	4165	4165	4165	0
169	20230921	163300	71528595	4165	4165	4165	4165	0
170	20230921	163200	71528595	4165	4165	4165	4165	0
171	20230921	163100	71528595	4165	4165	4165	4165	0
172	20230921	163000	71528595	4165	4165	4165	4165	0
173	20230921	162900	71528595	4165	4165	4165	4165	0
174	20230921	162800	71528595	4165	4165	4165	4165	0
175	20230921	162700	71528595	4165	4165	4165	4165	0
176	20230921	162600	71528595	4165	4165	4165	4165	0
177	20230921	162500	71528595	4165	4165	4165	4165	0
178	20230921	162400	71528595	4165	4165	4165	4165	0
179	20230921	162300	71528595	4165	4165	4165	4165	0
180	20230921	162200	71528595	4165	4165	4165	4165	0
181	20230921	162100	71528595	4165	4165	4165	4165	0
182	20230921	162000	71528595	4165	4165	4165	4165	512
183	20230921	161900	71528595	4165	4165	4165	4165	0
184	20230921	161800	71528595	4165	4165	4165	4165	0
185	20230921	161700	71528595	4165	4165	4165	4165	0
186	20230921	161600	71528595	4165	4165	4165	4165	0
187	20230921	161500	71528595	4165	4165	4165	4165	0
188	20230921	161400	71528595	4165	4165	4165	4165	0
189	20230921	161300	71528595	4165	4165	4165	4165	0
190	20230921	161200	71528595	4165	4165	4165	4165	0
191	20230921	161100	71528595	4165	4165	4165	4165	0
192	20230921	161000	71528595	4165	4165	4165	4165	0
193	20230921	160900	71528595	4165	4165	4165	4165	0
194	20230921	160800	71528595	4165	4165	4165	4165	0
195	20230921	160700	71528595	4165	4165	4165	4165	0
196	20230921	160600	71528595	4165	4165	4165	4165	0
197	20230921	160500	71528595	4165	4165	4165	4165	0
198	20230921	160400	71528595	4165	4165	4165	4165	0
199	20230921	160300	71528595	4165	4165	4165	4165	0
200	20230921	160200	71528595	4165	4165	4165	4165	0
201	20230921	160100	71528595	4165	4165	4165	4165	0
202	20230921	160000	71528595	4165	4165	4165	4165	0
203	20230921	155900	71528595	4165	4165	4165	4165	0
204	20230921	155800	71528595	4165	4165	4165	4165	0
205	20230921	155700	71528595	4165	4165	4165	4165	0
206	20230921	155600	71528595	4165	4165	4165	4165	0
207	20230921	155500	71528595	4165	4165	4165	4165	0
208	20230921	155400	71528595	4165	4165	4165	4165	0
209	20230921	155300	71528595	4165	4165	4165	4165	0
210	20230921	155200	71528595	4165	4165	4165	4165	0
211	20230921	155100	71528595	4165	4165	4165	4165	0
212	20230921	155000	71528595	4165	4165	4165	4165	512
213	20230921	154900	71528595	4165	4165	4165	4165	0
214	20230921	154800	71528595	4165	4165	4165	4165	0
215	20230921	154700	71528595	4165	4165	4165	4165	0
216	20230921	154600	71528595	4165	4165	4165	4165	0
217	20230921	154500	71528595	4165	4165	4165	4165	0
218	20230921	154400	71528595	4165	4165	4165	4165	0
219	20230921	154300	71528595	4165	4165	4165	4165	0
220	20230921	154200	71528595	4165	4165	4165	4165	0
221	20230921	154100	71528595	4165	4165	4165	4165	0
222	20230921	154000	71528595	4165	4165	4165	4165	0
223	20230921	153900	71528595	4165	4165	4165	4165	0
224	20230921	153800	71528595	4165	4165	4165	4165	0
225	20230921	153700	71528595	4165	4165	4165	4165	0
226	20230921	153600	71528595	4165	4165	4165	4165	0
227	20230921	153500	71528595	4165	4165	4165	4165	0
228	20230921	153400	71528595	4165	4165	4165	4165	0
229	20230921	153300	71528595	4165	4165	4165	4165	0
230	20230921	153200	71528595	4165	4165	4165	4165	0
231	20230921	153100	71528595	4165	4165	4165	4165	0
232	20230921	153000	71528595	4165	4165	4165	4165	512
233	20230921	152900	69396115	4220	4220	4220	4220	0
234	20230921	152800	69396115	4220	4220	4220	4220	0
235	20230921	152700	69396115	4220	4220	4220	4220	0
236	20230921	152600	69396115	4220	4220	4220	4220	0
237	20230921	152500	69396115	4220	4220	4220	4220	0
238	20230921	152400	69396115	4220	4220	4220	4220	0
239	20230921	152300	69396115	4220	4220	4220	4220	0
240	20230921	152200	69396115	4220	4220	4220	4220	0
241	20230921	152100	69396115	4220	4220	4220	4220	0
242	20230921	152000	69396115	4220	4220	4220	4220	0
243	20230921	151900	69396115	4220	4215	4220	4215	53
244	20230921	151800	69172620	4215	4200	4215	4200	402
245	20230921	151700	67480990	4200	4200	4200	4200	0
246	20230921	151600	67480990	4200	4170	4200	4170	6
247	20230921	151500	67455940	4165	4165	4165	4165	0
248	20230921	151400	67455940	4165	4165	4165	4165	0
249	20230921	151300	67455940	4165	4165	4165	4165	90
250	20230921	151200	67081090	4160	4175	4175	4160	241
251	20230921	151100	66077800	4210	4210	4210	4210	1
252	20230921	151000	66073590	4210	4210	4210	4210	0
253	20230921	150900	66073590	4210	4210	4210	4210	0
254	20230921	150800	66073590	4210	4200	4210	4175	16
255	20230921	150700	66006555	4215	4215	4215	4215	0
256	20230921	150600	66006555	4215	4215	4215	4215	0
257	20230921	150500	66006555	4215	4215	4215	4215	0
258	20230921	150400	66006555	4215	4215	4215	4215	1
259	20230921	150300	66002340	4200	4200	4200	4200	0
260	20230921	150200	66002340	4200	4215	4215	4200	69
261	20230921	150100	65711535	4230	4230	4230	4230	0
262	20230921	150000	65711535	4230	4230	4230	4230	4
263	20230921	145900	65694615	4230	4235	4235	4230	23
264	20230921	145800	65597215	4235	4235	4235	4235	0
265	20230921	145700	65597215	4235	4235	4235	4235	1
266	20230921	145600	65592980	4235	4235	4235	4215	154
267	20230921	145500	64940920	4240	4240	4240	4240	0
268	20230921	145400	64940920	4240	4240	4240	4240	2
269	20230921	145300	64932440	4240	4240	4240	4240	22
270	20230921	145200	64839160	4250	4250	4250	4250	0
271	20230921	145100	64839160	4250	4250	4250	4250	2
272	20230921	145000	64830660	4250	4210	4250	4210	27
273	20230921	144900	64716110	4210	4210	4210	4210	0
274	20230921	144800	64716110	4210	4205	4210	4205	15
275	20230921	144700	64653025	4205	4205	4205	4205	9
276	20230921	144600	64615180	4205	4205	4205	4205	0
277	20230921	144500	64615180	4205	4205	4205	4205	29
278	20230921	144400	64493235	4200	4200	4200	4200	0
279	20230921	144300	64493235	4200	4195	4200	4195	706
280	20230921	144200	61528840	4195	4190	4195	4190	24
281	20230921	144100	61428270	4165	4165	4165	4165	0
282	20230921	144000	61428270	4165	4165	4165	4165	0
283	20230921	143900	61428270	4165	4195	4195	4165	34
284	20230921	143800	61285940	4195	4195	4195	4195	0
285	20230921	143700	61285940	4195	4195	4195	4195	0
286	20230921	143600	61285940	4195	4195	4195	4195	24
287	20230921	143500	61185260	4195	4195	4195	4195	0
288	20230921	143400	61185260	4195	4195	4195	4195	0
289	20230921	143300	61185260	4195	4195	4195	4195	24
290	20230921	143200	61084580	4195	4195	4195	4195	0
291	20230921	143100	61084580	4195	4195	4195	4195	0
292	20230921	143000	61084580	4195	4195	4195	4195	24
293	20230921	142900	60983900	4195	4195	4195	4195	0
294	20230921	142800	60983900	4195	4195	4195	4195	0
295	20230921	142700	60983900	4195	4190	4195	4190	25
296	20230921	142600	60879140	4190	4190	4190	4190	0
297	20230921	142500	60879140	4190	4190	4190	4190	0
298	20230921	142400	60879140	4190	4190	4190	4190	25
299	20230921	142300	60774390	4190	4190	4190	4190	0
300	20230921	142200	60774390	4190	4190	4190	4190	0
301	20230921	142100	60774390	4190	4185	4190	4185	25
302	20230921	142000	60669755	4185	4185	4185	4185	0
303	20230921	141900	60669755	4185	4185	4185	4185	0
304	20230921	141800	60669755	4185	4170	4185	4155	1225
305	20230921	141700	55576110	4185	4185	4185	4185	0
306	20230921	141600	55576110	4185	4185	4185	4185	0
307	20230921	141500	55576110	4185	4185	4185	4185	25
308	20230921	141400	55471485	4185	4185	4185	4185	0
309	20230921	141300	55471485	4185	4185	4185	4185	2
310	20230921	141200	55463115	4185	4185	4185	4185	23
311	20230921	141100	55366860	4185	4185	4185	4185	0
312	20230921	141000	55366860	4185	4185	4185	4185	2
313	20230921	140900	55358490	4185	4185	4185	4185	23
314	20230921	140800	55262235	4185	4185	4185	4185	0
315	20230921	140700	55262235	4185	4185	4185	4185	2
316	20230921	140600	55253865	4185	4185	4185	4185	23
317	20230921	140500	55157610	4185	4185	4185	4185	0
318	20230921	140400	55157610	4185	4185	4185	4185	2
319	20230921	140300	55149240	4185	4185	4185	4185	23
320	20230921	140200	55052985	4185	4185	4185	4185	0
321	20230921	140100	55052985	4185	4185	4185	4185	2
322	20230921	140000	55044615	4185	4185	4185	4185	23
323	20230921	135900	54948360	4185	4185	4185	4185	0
324	20230921	135800	54948360	4185	4185	4185	4185	2
325	20230921	135700	54939990	4185	4185	4185	4185	23
326	20230921	135600	54843735	4185	4185	4185	4185	0
327	20230921	135500	54843735	4185	4180	4185	4180	28
328	20230921	135400	54726685	4180	4180	4180	4180	12
329	20230921	135300	54676525	4180	4180	4180	4180	0
330	20230921	135200	54676525	4180	4175	4180	4175	25
331	20230921	135100	54572140	4175	4175	4175	4175	0
332	20230921	135000	54572140	4175	4175	4175	4175	0
333	20230921	134900	54572140	4175	4175	4175	4175	25
334	20230921	134800	54467765	4175	4175	4175	4175	0
335	20230921	134700	54467765	4175	4175	4175	4175	10
336	20230921	134600	54426015	4175	4170	4175	4170	19
337	20230921	134500	54346745	4170	4170	4170	4170	0
338	20230921	134400	54346745	4170	4170	4170	4170	0
339	20230921	134300	54346745	4170	4170	4170	4170	33
340	20230921	134200	54209135	4170	4170	4170	4170	2
341	20230921	134100	54200795	4170	4165	4170	4165	3
342	20230921	134000	54188290	4170	4170	4170	4170	26
343	20230921	133900	54079870	4170	4170	4170	4170	0
344	20230921	133800	54079870	4170	4170	4170	4170	0
345	20230921	133700	54079870	4170	4170	4170	4170	26
346	20230921	133600	53971450	4170	4170	4170	4170	0
347	20230921	133500	53971450	4170	4170	4170	4170	0
348	20230921	133400	53971450	4170	4165	4170	4165	17
349	20230921	133300	53900635	4165	4165	4165	4165	0
350	20230921	133200	53900635	4165	4165	4165	4165	0
351	20230921	133100	53900635	4165	4165	4165	4165	0
352	20230921	133000	53900635	4165	4165	4165	4165	0
353	20230921	132900	53900635	4165	4165	4165	4165	0
354	20230921	132800	53900635	4165	4165	4165	4165	0
355	20230921	132700	53900635	4165	4165	4165	4165	0
356	20230921	132600	53900635	4165	4165	4165	4165	25
357	20230921	132500	53796510	4165	4165	4165	4165	10
358	20230921	132400	53754860	4160	4160	4160	4160	0
359	20230921	132300	53754860	4160	4160	4160	4160	0
360	20230921	132200	53754860	4160	4160	4160	4160	0
361	20230921	132100	53754860	4160	4160	4160	4160	0
362	20230921	132000	53754860	4160	4160	4160	4160	367
363	20230921	131900	52228140	4160	4160	4160	4160	0
364	20230921	131800	52228140	4160	4160	4160	4160	0
365	20230921	131700	52228140	4160	4160	4160	4160	0
366	20230921	131600	52228140	4160	4160	4160	4160	0
367	20230921	131500	52228140	4160	4160	4160	4160	0
368	20230921	131400	52228140	4160	4160	4160	4160	0
369	20230921	131300	52228140	4160	4160	4160	4160	40
370	20230921	131200	52061740	4160	4160	4160	4160	0
371	20230921	131100	52061740	4160	4160	4160	4160	0
372	20230921	131000	52061740	4160	4160	4160	4160	0
373	20230921	130900	52061740	4160	4160	4160	4160	1
374	20230921	130800	52057580	4180	4180	4180	4180	0
375	20230921	130700	52057580	4180	4180	4180	4180	0
376	20230921	130600	52057580	4180	4180	4180	4180	5
377	20230921	130500	52036680	4185	4185	4185	4185	0
378	20230921	130400	52036680	4185	4185	4185	4185	0
379	20230921	130300	52036680	4185	4185	4185	4185	0
380	20230921	130200	52036680	4185	4185	4185	4185	0
381	20230921	130100	52036680	4185	4185	4185	4185	0
382	20230921	130000	52036680	4185	4185	4185	4185	0
383	20230921	125900	52036680	4185	4185	4185	4185	0
384	20230921	125800	52036680	4185	4185	4185	4185	0
385	20230921	125700	52036680	4185	4185	4185	4185	0
386	20230921	125600	52036680	4185	4185	4185	4185	0
387	20230921	125500	52036680	4185	4185	4185	4185	0
388	20230921	125400	52036680	4185	4185	4185	4185	0
389	20230921	125300	52036680	4185	4185	4185	4185	5
390	20230921	125200	52015755	4185	4185	4185	4185	0
391	20230921	125100	52015755	4185	4185	4185	4185	0
392	20230921	125000	52015755	4185	4185	4185	4185	0
393	20230921	124900	52015755	4185	4185	4185	4185	0
394	20230921	124800	52015755	4185	4185	4185	4185	0
395	20230921	124700	52015755	4185	4185	4185	4185	0
396	20230921	124600	52015755	4185	4185	4185	4185	0
397	20230921	124500	52015755	4185	4185	4185	4185	0
398	20230921	124400	52015755	4185	4185	4185	4185	0
399	20230921	124300	52015755	4185	4185	4185	4185	1
400	20230921	124200	52011570	4160	4160	4160	4160	0
401	20230921	124100	52011570	4160	4160	4160	4160	0
402	20230921	124000	52011570	4160	4160	4160	4160	0
403	20230921	123900	52011570	4160	4160	4160	4160	252
404	20230921	123800	50963250	4175	4175	4175	4175	0
405	20230921	123700	50963250	4175	4175	4175	4175	0
406	20230921	123600	50963250	4175	4175	4175	4175	0
407	20230921	123500	50963250	4175	4175	4175	4175	0
408	20230921	123400	50963250	4175	4175	4175	4175	0
409	20230921	123300	50963250	4175	4175	4175	4175	0
410	20230921	123200	50963250	4175	4175	4175	4175	0
411	20230921	123100	50963250	4175	4175	4175	4175	275
412	20230921	123000	49815125	4155	4155	4155	4155	0
413	20230921	122900	49815125	4155	4155	4155	4155	0
414	20230921	122800	49815125	4155	4155	4155	4155	0
415	20230921	122700	49815125	4155	4155	4155	4155	89
416	20230921	122600	49445330	4175	4175	4175	4175	0
417	20230921	122500	49445330	4175	4175	4175	4175	5
418	20230921	122400	49424455	4175	4175	4175	4175	0
419	20230921	122300	49424455	4175	4175	4175	4175	0
420	20230921	122200	49424455	4175	4175	4175	4175	0
421	20230921	122100	49424455	4175	4175	4175	4175	0
422	20230921	122000	49424455	4175	4175	4175	4175	0
423	20230921	121900	49424455	4175	4175	4175	4175	0
424	20230921	121800	49424455	4175	4175	4175	4175	5
425	20230921	121700	49403580	4175	4175	4175	4175	0
426	20230921	121600	49403580	4175	4175	4175	4175	0
427	20230921	121500	49403580	4175	4175	4175	4175	10
428	20230921	121400	49361830	4175	4175	4175	4175	10
429	20230921	121300	49320080	4175	4175	4175	4175	0
430	20230921	121200	49320080	4175	4175	4175	4175	0
431	20230921	121100	49320080	4175	4175	4175	4175	0
432	20230921	121000	49320080	4175	4175	4175	4175	0
433	20230921	120900	49320080	4175	4175	4175	4175	0
434	20230921	120800	49320080	4175	4175	4175	4175	0
435	20230921	120700	49320080	4175	4175	4175	4175	0
436	20230921	120600	49320080	4175	4175	4175	4175	0
437	20230921	120500	49320080	4175	4175	4175	4175	0
438	20230921	120400	49320080	4175	4175	4175	4175	13
439	20230921	120300	49265805	4175	4175	4175	4175	0
440	20230921	120200	49265805	4175	4175	4175	4175	0
441	20230921	120100	49265805	4175	4175	4175	4175	0
442	20230921	120000	49265805	4175	4175	4175	4175	50
443	20230921	115900	49057055	4175	4175	4175	4175	0
444	20230921	115800	49057055	4175	4175	4175	4175	0
445	20230921	115700	49057055	4175	4175	4175	4175	0
446	20230921	115600	49057055	4175	4175	4175	4175	0
447	20230921	115500	49057055	4175	4175	4175	4175	0
448	20230921	115400	49057055	4175	4175	4175	4175	0
449	20230921	115300	49057055	4175	4175	4175	4175	0
450	20230921	115200	49057055	4175	4175	4175	4175	0
451	20230921	115100	49057055	4175	4175	4175	4175	0
452	20230921	115000	49057055	4175	4175	4175	4175	5
453	20230921	114900	49036180	4175	4175	4175	4175	5
454	20230921	114800	49015305	4175	4175	4175	4175	10
455	20230921	114700	48973555	4175	4175	4175	4175	0
456	20230921	114600	48973555	4175	4175	4175	4175	0
457	20230921	114500	48973555	4175	4175	4175	4175	0
458	20230921	114400	48973555	4175	4155	4175	4155	37
459	20230921	114300	48819800	4175	4175	4175	4175	0
460	20230921	114200	48819800	4175	4175	4175	4175	0
461	20230921	114100	48819800	4175	4175	4175	4175	0
462	20230921	114000	48819800	4175	4175	4175	4175	0
463	20230921	113900	48819800	4175	4175	4175	4175	0
464	20230921	113800	48819800	4175	4175	4175	4175	0
465	20230921	113700	48819800	4175	4175	4175	4175	0
466	20230921	113600	48819800	4175	4175	4175	4175	1
467	20230921	113500	48815625	4155	4155	4155	4155	0
468	20230921	113400	48815625	4155	4155	4155	4155	0
469	20230921	113300	48815625	4155	4155	4155	4155	0
470	20230921	113200	48815625	4155	4155	4155	4155	0
471	20230921	113100	48815625	4155	4155	4155	4155	0
472	20230921	113000	48815625	4155	4155	4155	4155	0
473	20230921	112900	48815625	4155	4155	4155	4155	0
474	20230921	112800	48815625	4155	4155	4155	4155	0
475	20230921	112700	48815625	4155	4155	4155	4155	0
476	20230921	112600	48815625	4155	4155	4155	4155	0
477	20230921	112500	48815625	4155	4155	4155	4155	7
478	20230921	112400	48786540	4150	4150	4150	4150	0
479	20230921	112300	48786540	4150	4160	4160	4150	991
480	20230921	112200	44673755	4155	4160	4160	4155	488
481	20230921	112100	42645835	4180	4180	4180	4180	0
482	20230921	112000	42645835	4180	4180	4180	4180	0
483	20230921	111900	42645835	4180	4180	4180	4180	5
484	20230921	111800	42624935	4180	4180	4180	4180	0
485	20230921	111700	42624935	4180	4180	4180	4180	0
486	20230921	111600	42624935	4180	4180	4180	4180	0
487	20230921	111500	42624935	4180	4180	4180	4180	2
488	20230921	111400	42616575	4185	4185	4185	4185	0
489	20230921	111300	42616575	4185	4185	4185	4185	10
490	20230921	111200	42574725	4185	4185	4185	4185	5
491	20230921	111100	42553800	4185	4185	4185	4185	0
492	20230921	111000	42553800	4185	4185	4185	4185	0
493	20230921	110900	42553800	4185	4185	4185	4185	5
494	20230921	110800	42532875	4155	4155	4155	4155	0
495	20230921	110700	42532875	4155	4155	4155	4155	0
496	20230921	110600	42532875	4155	4155	4155	4155	0
497	20230921	110500	42532875	4155	4155	4155	4155	0
498	20230921	110400	42532875	4155	4155	4155	4155	0
499	20230921	110300	42532875	4155	4155	4155	4155	0
500	20230921	110200	42532875	4155	4155	4155	4155	0
501	20230921	110100	42532875	4155	4160	4160	4155	579
502	20230921	110000	40127115	4160	4160	4160	4160	500
503	20230921	105900	38047115	4155	4155	4155	4155	100
504	20230921	105800	37631615	4155	4155	4155	4155	0
505	20230921	105700	37631615	4155	4155	4155	4155	0
506	20230921	105600	37631615	4155	4155	4155	4155	0
507	20230921	105500	37631615	4155	4155	4155	4155	0
508	20230921	105400	37631615	4155	4155	4155	4155	50
509	20230921	105300	37423865	4155	4155	4155	4155	0
510	20230921	105200	37423865	4155	4155	4155	4155	0
511	20230921	105100	37423865	4155	4155	4155	4155	0
512	20230921	105000	37423865	4155	4155	4155	4155	0
513	20230921	104900	37423865	4155	4155	4155	4155	1
514	20230921	104800	37419710	4150	4155	4155	4150	1130
515	20230921	104700	32727260	4155	4155	4155	4155	0
516	20230921	104600	32727260	4155	4155	4155	4155	0
517	20230921	104500	32727260	4155	4155	4155	4155	0
518	20230921	104400	32727260	4155	4155	4155	4155	0
519	20230921	104300	32727260	4155	4170	4170	4155	2000
520	20230921	104200	24400285	4195	4195	4195	4195	0
521	20230921	104100	24400285	4195	4195	4195	4195	0
522	20230921	104000	24400285	4195	4195	4195	4195	5
523	20230921	103900	24379310	4170	4170	4170	4170	0
524	20230921	103800	24379310	4170	4170	4170	4170	0
525	20230921	103700	24379310	4170	4170	4170	4170	7
526	20230921	103600	24350120	4170	4170	4170	4170	0
527	20230921	103500	24350120	4170	4175	4175	4170	600
528	20230921	103400	21847130	4185	4185	4185	4185	0
529	20230921	103300	21847130	4185	4185	4185	4185	0
530	20230921	103200	21847130	4185	4185	4185	4185	0
531	20230921	103100	21847130	4185	4190	4190	4185	2
532	20230921	103000	21838755	4195	4195	4195	4195	0
533	20230921	102900	21838755	4195	4175	4195	4175	39
534	20230921	102800	21675905	4175	4175	4175	4175	0
535	20230921	102700	21675905	4175	4175	4175	4175	0
536	20230921	102600	21675905	4175	4175	4175	4175	0
537	20230921	102500	21675905	4175	4175	4175	4175	0
538	20230921	102400	21675905	4175	4175	4175	4175	50
539	20230921	102300	21467155	4170	4170	4170	4170	0
540	20230921	102200	21467155	4170	4170	4170	4170	400
541	20230921	102100	19799155	4200	4200	4200	4200	0
542	20230921	102000	19799155	4200	4200	4200	4200	1
543	20230921	101900	19794955	4170	4170	4170	4170	1
544	20230921	101800	19790785	4175	4175	4175	4175	337
545	20230921	101700	18383810	4180	4180	4180	4180	2
546	20230921	101600	18375450	4205	4205	4205	4205	0
547	20230921	101500	18375450	4205	4205	4205	4205	0
548	20230921	101400	18375450	4205	4205	4205	4205	0
549	20230921	101300	18375450	4205	4205	4205	4205	0
550	20230921	101200	18375450	4205	4205	4205	4205	0
551	20230921	101100	18375450	4205	4205	4205	4205	0
552	20230921	101000	18375450	4205	4205	4205	4205	0
553	20230921	100900	18375450	4205	4205	4205	4205	5
554	20230921	100800	18354425	4155	4155	4155	4155	0
555	20230921	100700	18354425	4155	4200	4200	4155	1757
556	20230921	100600	11004680	4200	4200	4200	4200	12
557	20230921	100500	10954280	4200	4200	4200	4200	0
558	20230921	100400	10954280	4200	4200	4200	4200	0
559	20230921	100300	10954280	4200	4200	4200	4200	0
560	20230921	100200	10954280	4200	4200	4200	4200	0
561	20230921	100100	10954280	4200	4200	4200	4200	500
562	20230921	100000	8854280	4230	4230	4230	4230	0
563	20230921	095900	8854280	4230	4230	4230	4230	0
564	20230921	095800	8854280	4230	4230	4230	4230	0
565	20230921	095700	8854280	4230	4230	4230	4230	0
566	20230921	095600	8854280	4230	4230	4230	4230	0
567	20230921	095500	8854280	4230	4230	4230	4230	0
568	20230921	095400	8854280	4230	4230	4230	4230	0
569	20230921	095300	8854280	4230	4230	4230	4230	0
570	20230921	095200	8854280	4230	4230	4230	4230	0
571	20230921	095100	8854280	4230	4230	4230	4230	0
572	20230921	095000	8854280	4230	4230	4230	4230	0
573	20230921	094900	8854280	4230	4230	4230	4230	371
574	20230921	094800	7284950	4230	4230	4230	4230	710
575	20230921	094700	4281650	4265	4265	4265	4265	0
576	20230921	094600	4281650	4265	4265	4265	4265	0
577	20230921	094500	4281650	4265	4265	4265	4265	0
578	20230921	094400	4281650	4265	4265	4265	4265	0
579	20230921	094300	4281650	4265	4265	4265	4265	0
580	20230921	094200	4281650	4265	4265	4265	4265	0
581	20230921	094100	4281650	4265	4265	4265	4265	0
582	20230921	094000	4281650	4265	4265	4265	4265	21
583	20230921	093900	4192085	4255	4255	4255	4255	0
584	20230921	093800	4192085	4255	4255	4255	4255	0
585	20230921	093700	4192085	4255	4255	4255	4255	0
586	20230921	093600	4192085	4255	4255	4255	4255	1
587	20230921	093500	4187830	4255	4255	4255	4255	0
588	20230921	093400	4187830	4255	4250	4255	4250	10
589	20230921	093300	4145285	4250	4250	4250	4250	39
590	20230921	093200	3979535	4230	4215	4230	4215	434
591	20230921	093100	2143745	4215	4215	4215	4215	2
592	20230921	093000	2135315	4200	4200	4200	4200	113
593	20230921	092900	1660715	4200	4200	4200	4200	0
594	20230921	092800	1660715	4200	4200	4200	4200	0
595	20230921	092700	1660715	4200	4200	4200	4200	0
596	20230921	092600	1660715	4200	4200	4200	4200	0
597	20230921	092500	1660715	4200	4200	4200	4200	1
598	20230921	092400	1656515	4200	4200	4200	4200	0
599	20230921	092300	1656515	4200	4200	4200	4200	0
600	20230921	092200	1656515	4200	4200	4200	4200	40
601	20230921	092100	1488515	4255	4255	4255	4255	0
602	20230921	092000	1488515	4255	4255	4255	4255	0
603	20230921	091900	1488515	4255	4255	4255	4255	0
604	20230921	091800	1488515	4255	4255	4255	4255	1
605	20230921	091700	1484260	4195	4195	4195	4195	0
606	20230921	091600	1484260	4195	4195	4195	4195	31
607	20230921	091500	1354215	4185	4185	4185	4185	0
608	20230921	091400	1354215	4185	4210	4210	4185	100
609	20230921	091300	934315	4270	4270	4270	4270	0
610	20230921	091200	934315	4270	4270	4270	4270	0
611	20230921	091100	934315	4270	4270	4270	4270	0
612	20230921	091000	934315	4270	4270	4270	4270	10
613	20230921	090900	891615	4270	4270	4270	4270	0
614	20230921	090800	891615	4270	4215	4280	4215	65
615	20230921	090700	614575	4185	4185	4185	4185	0
616	20230921	090600	614575	4185	4185	4185	4185	0
617	20230921	090500	614575	4185	4185	4185	4185	0
618	20230921	090400	614575	4185	4185	4185	4185	0
619	20230921	090300	614575	4185	4185	4185	4185	0
620	20230921	090200	614575	4185	4185	4185	4185	0
621	20230921	090100	614575	4185	4185	4185	4185	23
622	20230921	090000	518320	4180	4180	4180	4180	124