KissMeData/004440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184000	50650665	4375	4375	4375	4375	128
3	20230906	183900	50650665	4375	4375	4375	4375	0
4	20230906	183800	50650665	4375	4375	4375	4375	0
5	20230906	183700	50650665	4375	4375	4375	4375	0
6	20230906	183600	50650665	4375	4375	4375	4375	0
7	20230906	183500	50650665	4375	4375	4375	4375	0
8	20230906	183400	50650665	4375	4375	4375	4375	0
9	20230906	183300	50650665	4375	4375	4375	4375	0
10	20230906	183200	50650665	4375	4375	4375	4375	0
11	20230906	183100	50650665	4375	4375	4375	4375	0
12	20230906	183000	50650665	4375	4375	4375	4375	0
13	20230906	182900	50650665	4375	4375	4375	4375	0
14	20230906	182800	50650665	4375	4375	4375	4375	0
15	20230906	182700	50650665	4375	4375	4375	4375	0
16	20230906	182600	50650665	4375	4375	4375	4375	0
17	20230906	182500	50650665	4375	4375	4375	4375	0
18	20230906	182400	50650665	4375	4375	4375	4375	0
19	20230906	182300	50650665	4375	4375	4375	4375	0
20	20230906	182200	50650665	4375	4375	4375	4375	0
21	20230906	182100	50650665	4375	4375	4375	4375	0
22	20230906	182000	50650665	4375	4375	4375	4375	0
23	20230906	181900	50650665	4375	4375	4375	4375	0
24	20230906	181800	50650665	4375	4375	4375	4375	0
25	20230906	181700	50650665	4375	4375	4375	4375	0
26	20230906	181600	50650665	4375	4375	4375	4375	0
27	20230906	181500	50650665	4375	4375	4375	4375	0
28	20230906	181400	50650665	4375	4375	4375	4375	0
29	20230906	181300	50650665	4375	4375	4375	4375	0
30	20230906	181200	50650665	4375	4375	4375	4375	0
31	20230906	181100	50650665	4375	4375	4375	4375	0
32	20230906	181000	50650665	4375	4375	4375	4375	128
33	20230906	180900	50650665	4375	4375	4375	4375	0
34	20230906	180800	50650665	4375	4375	4375	4375	0
35	20230906	180700	50650665	4375	4375	4375	4375	0
36	20230906	180600	50650665	4375	4375	4375	4375	0
37	20230906	180500	50650665	4375	4375	4375	4375	0
38	20230906	180400	50650665	4375	4375	4375	4375	0
39	20230906	180300	50650665	4375	4375	4375	4375	0
40	20230906	180200	50650665	4375	4375	4375	4375	0
41	20230906	180100	50650665	4375	4375	4375	4375	0
42	20230906	180000	50650665	4375	4375	4375	4375	0
43	20230906	175900	50650665	4375	4375	4375	4375	0
44	20230906	175800	50650665	4375	4375	4375	4375	0
45	20230906	175700	50650665	4375	4375	4375	4375	0
46	20230906	175600	50650665	4375	4375	4375	4375	0
47	20230906	175500	50650665	4375	4375	4375	4375	0
48	20230906	175400	50650665	4375	4375	4375	4375	0
49	20230906	175300	50650665	4375	4375	4375	4375	0
50	20230906	175200	50650665	4375	4375	4375	4375	0
51	20230906	175100	50650665	4375	4375	4375	4375	0
52	20230906	175000	50650665	4375	4375	4375	4375	0
53	20230906	174900	50650665	4375	4375	4375	4375	0
54	20230906	174800	50650665	4375	4375	4375	4375	0
55	20230906	174700	50650665	4375	4375	4375	4375	0
56	20230906	174600	50650665	4375	4375	4375	4375	0
57	20230906	174500	50650665	4375	4375	4375	4375	0
58	20230906	174400	50650665	4375	4375	4375	4375	0
59	20230906	174300	50650665	4375	4375	4375	4375	0
60	20230906	174200	50650665	4375	4375	4375	4375	0
61	20230906	174100	50650665	4375	4375	4375	4375	0
62	20230906	174000	50650665	4375	4375	4375	4375	128
63	20230906	173900	50650665	4375	4375	4375	4375	0
64	20230906	173800	50650665	4375	4375	4375	4375	0
65	20230906	173700	50650665	4375	4375	4375	4375	0
66	20230906	173600	50650665	4375	4375	4375	4375	0
67	20230906	173500	50650665	4375	4375	4375	4375	0
68	20230906	173400	50650665	4375	4375	4375	4375	0
69	20230906	173300	50650665	4375	4375	4375	4375	0
70	20230906	173200	50650665	4375	4375	4375	4375	0
71	20230906	173100	50650665	4375	4375	4375	4375	0
72	20230906	173000	50650665	4375	4375	4375	4375	0
73	20230906	172900	50650665	4375	4375	4375	4375	0
74	20230906	172800	50650665	4375	4375	4375	4375	0
75	20230906	172700	50650665	4375	4375	4375	4375	0
76	20230906	172600	50650665	4375	4375	4375	4375	0
77	20230906	172500	50650665	4375	4375	4375	4375	0
78	20230906	172400	50650665	4375	4375	4375	4375	0
79	20230906	172300	50650665	4375	4375	4375	4375	0
80	20230906	172200	50650665	4375	4375	4375	4375	0
81	20230906	172100	50650665	4375	4375	4375	4375	0
82	20230906	172000	50650665	4375	4375	4375	4375	0
83	20230906	171900	50650665	4375	4375	4375	4375	0
84	20230906	171800	50650665	4375	4375	4375	4375	0
85	20230906	171700	50650665	4375	4375	4375	4375	0
86	20230906	171600	50650665	4375	4375	4375	4375	0
87	20230906	171500	50650665	4375	4375	4375	4375	0
88	20230906	171400	50650665	4375	4375	4375	4375	0
89	20230906	171300	50650665	4375	4375	4375	4375	0
90	20230906	171200	50650665	4375	4375	4375	4375	0
91	20230906	171100	50650665	4375	4375	4375	4375	0
92	20230906	171000	50650665	4375	4375	4375	4375	128
93	20230906	170900	50650665	4375	4375	4375	4375	0
94	20230906	170800	50650665	4375	4375	4375	4375	0
95	20230906	170700	50650665	4375	4375	4375	4375	0
96	20230906	170600	50650665	4375	4375	4375	4375	0
97	20230906	170500	50650665	4375	4375	4375	4375	0
98	20230906	170400	50650665	4375	4375	4375	4375	0
99	20230906	170300	50650665	4375	4375	4375	4375	0
100	20230906	170200	50650665	4375	4375	4375	4375	0
101	20230906	170100	50650665	4375	4375	4375	4375	0
102	20230906	170000	50650665	4375	4375	4375	4375	0
103	20230906	165900	50650665	4375	4375	4375	4375	0
104	20230906	165800	50650665	4375	4375	4375	4375	0
105	20230906	165700	50650665	4375	4375	4375	4375	0
106	20230906	165600	50650665	4375	4375	4375	4375	0
107	20230906	165500	50650665	4375	4375	4375	4375	0
108	20230906	165400	50650665	4375	4375	4375	4375	0
109	20230906	165300	50650665	4375	4375	4375	4375	0
110	20230906	165200	50650665	4375	4375	4375	4375	0
111	20230906	165100	50650665	4375	4375	4375	4375	0
112	20230906	165000	50650665	4375	4375	4375	4375	0
113	20230906	164900	50650665	4375	4375	4375	4375	0
114	20230906	164800	50650665	4375	4375	4375	4375	0
115	20230906	164700	50650665	4375	4375	4375	4375	0
116	20230906	164600	50650665	4375	4375	4375	4375	0
117	20230906	164500	50650665	4375	4375	4375	4375	0
118	20230906	164400	50650665	4375	4375	4375	4375	0
119	20230906	164300	50650665	4375	4375	4375	4375	0
120	20230906	164200	50650665	4375	4375	4375	4375	0
121	20230906	164100	50650665	4375	4375	4375	4375	0
122	20230906	164000	50650665	4375	4375	4375	4375	128
123	20230906	163900	50650665	4375	4375	4375	4375	0
124	20230906	163800	50650665	4375	4375	4375	4375	0
125	20230906	163700	50650665	4375	4375	4375	4375	0
126	20230906	163600	50650665	4375	4375	4375	4375	0
127	20230906	163500	50650665	4375	4375	4375	4375	0
128	20230906	163400	50650665	4375	4375	4375	4375	0
129	20230906	163300	50650665	4375	4375	4375	4375	0
130	20230906	163200	50650665	4375	4375	4375	4375	0
131	20230906	163100	50650665	4375	4375	4375	4375	0
132	20230906	163000	50650665	4375	4375	4375	4375	0
133	20230906	162900	50650665	4375	4375	4375	4375	0
134	20230906	162800	50650665	4375	4375	4375	4375	0
135	20230906	162700	50650665	4375	4375	4375	4375	0
136	20230906	162600	50650665	4375	4375	4375	4375	0
137	20230906	162500	50650665	4375	4375	4375	4375	0
138	20230906	162400	50650665	4375	4375	4375	4375	0
139	20230906	162300	50650665	4375	4375	4375	4375	0
140	20230906	162200	50650665	4375	4375	4375	4375	0
141	20230906	162100	50650665	4375	4375	4375	4375	0
142	20230906	162000	50650665	4375	4375	4375	4375	0
143	20230906	161900	50650665	4375	4375	4375	4375	0
144	20230906	161800	50650665	4375	4375	4375	4375	0
145	20230906	161700	50650665	4375	4375	4375	4375	0
146	20230906	161600	50650665	4375	4375	4375	4375	0
147	20230906	161500	50650665	4375	4375	4375	4375	0
148	20230906	161400	50650665	4375	4375	4375	4375	0
149	20230906	161300	50650665	4375	4375	4375	4375	0
150	20230906	161200	50650665	4375	4375	4375	4375	0
151	20230906	161100	50650665	4375	4375	4375	4375	0
152	20230906	161000	50650665	4375	4375	4375	4375	128
153	20230906	160900	50650665	4375	4375	4375	4375	0
154	20230906	160800	50650665	4375	4375	4375	4375	0
155	20230906	160700	50650665	4375	4375	4375	4375	0
156	20230906	160600	50650665	4375	4375	4375	4375	0
157	20230906	160500	50650665	4375	4375	4375	4375	0
158	20230906	160400	50650665	4375	4375	4375	4375	0
159	20230906	160300	50650665	4375	4375	4375	4375	0
160	20230906	160200	50650665	4375	4375	4375	4375	0
161	20230906	160100	50650665	4375	4375	4375	4375	0
162	20230906	160000	50650665	4375	4375	4375	4375	0
163	20230906	155900	50650665	4375	4375	4375	4375	0
164	20230906	155800	50650665	4375	4375	4375	4375	0
165	20230906	155700	50650665	4375	4375	4375	4375	0
166	20230906	155600	50650665	4375	4375	4375	4375	0
167	20230906	155500	50650665	4375	4375	4375	4375	0
168	20230906	155400	50650665	4375	4375	4375	4375	0
169	20230906	155300	50650665	4375	4375	4375	4375	0
170	20230906	155200	50650665	4375	4375	4375	4375	0
171	20230906	155100	50650665	4375	4375	4375	4375	0
172	20230906	155000	50650665	4375	4375	4375	4375	0
173	20230906	154900	50650665	4375	4375	4375	4375	0
174	20230906	154800	50650665	4375	4375	4375	4375	0
175	20230906	154700	50650665	4375	4375	4375	4375	0
176	20230906	154600	50650665	4375	4375	4375	4375	0
177	20230906	154500	50650665	4375	4375	4375	4375	0
178	20230906	154400	50650665	4375	4375	4375	4375	0
179	20230906	154300	50650665	4375	4375	4375	4375	0
180	20230906	154200	50650665	4375	4375	4375	4375	0
181	20230906	154100	50650665	4375	4375	4375	4375	0
182	20230906	154000	50650665	4375	4375	4375	4375	128
183	20230906	153900	50650665	4375	4375	4375	4375	0
184	20230906	153800	50650665	4375	4375	4375	4375	0
185	20230906	153700	50650665	4375	4375	4375	4375	0
186	20230906	153600	50650665	4375	4375	4375	4375	0
187	20230906	153500	50650665	4375	4375	4375	4375	0
188	20230906	153400	50650665	4375	4375	4375	4375	0
189	20230906	153300	50650665	4375	4375	4375	4375	0
190	20230906	153200	50650665	4375	4375	4375	4375	0
191	20230906	153100	50650665	4375	4375	4375	4375	0
192	20230906	153000	50650665	4375	4375	4375	4375	128
193	20230906	152900	50090665	4355	4355	4355	4355	0
194	20230906	152800	50090665	4355	4355	4355	4355	0
195	20230906	152700	50090665	4355	4355	4355	4355	0
196	20230906	152600	50090665	4355	4355	4355	4355	0
197	20230906	152500	50090665	4355	4355	4355	4355	0
198	20230906	152400	50090665	4355	4355	4355	4355	0
199	20230906	152300	50090665	4355	4355	4355	4355	0
200	20230906	152200	50090665	4355	4355	4355	4355	0
201	20230906	152100	50090665	4355	4355	4355	4355	0
202	20230906	152000	50090665	4355	4355	4355	4355	0
203	20230906	151900	50090665	4355	4355	4355	4355	0
204	20230906	151800	50090665	4355	4355	4355	4355	0
205	20230906	151700	50090665	4355	4355	4355	4355	0
206	20230906	151600	50090665	4355	4355	4355	4355	20
207	20230906	151500	50003565	4355	4365	4365	4355	650
208	20230906	151400	47170280	4370	4370	4370	4370	16
209	20230906	151300	47100360	4375	4375	4375	4375	0
210	20230906	151200	47100360	4375	4375	4375	4375	0
211	20230906	151100	47100360	4375	4375	4375	4375	3
212	20230906	151000	47087235	4370	4370	4370	4370	0
213	20230906	150900	47087235	4370	4370	4370	4370	7
214	20230906	150800	47056645	4365	4365	4365	4365	0
215	20230906	150700	47056645	4365	4365	4365	4365	0
216	20230906	150600	47056645	4365	4365	4365	4365	0
217	20230906	150500	47056645	4365	4365	4365	4365	0
218	20230906	150400	47056645	4365	4365	4365	4365	0
219	20230906	150300	47056645	4365	4365	4365	4365	0
220	20230906	150200	47056645	4365	4365	4365	4365	0
221	20230906	150100	47056645	4365	4365	4365	4365	0
222	20230906	150000	47056645	4365	4365	4365	4365	0
223	20230906	145900	47056645	4365	4365	4365	4365	0
224	20230906	145800	47056645	4365	4365	4365	4365	0
225	20230906	145700	47056645	4365	4365	4365	4365	0
226	20230906	145600	47056645	4365	4365	4365	4365	0
227	20230906	145500	47056645	4365	4365	4365	4365	0
228	20230906	145400	47056645	4365	4365	4365	4365	0
229	20230906	145300	47056645	4365	4365	4365	4365	0
230	20230906	145200	47056645	4365	4365	4365	4365	0
231	20230906	145100	47056645	4365	4365	4365	4365	0
232	20230906	145000	47056645	4365	4365	4365	4365	0
233	20230906	144900	47056645	4365	4365	4365	4365	0
234	20230906	144800	47056645	4365	4365	4365	4365	0
235	20230906	144700	47056645	4365	4365	4365	4365	0
236	20230906	144600	47056645	4365	4365	4365	4365	0
237	20230906	144500	47056645	4365	4365	4365	4365	0
238	20230906	144400	47056645	4365	4365	4365	4365	0
239	20230906	144300	47056645	4365	4365	4365	4365	0
240	20230906	144200	47056645	4365	4365	4365	4365	0
241	20230906	144100	47056645	4365	4365	4365	4365	10
242	20230906	144000	47012995	4370	4370	4370	4370	0
243	20230906	143900	47012995	4370	4375	4375	4370	391
244	20230906	143800	45303575	4375	4375	4375	4375	0
245	20230906	143700	45303575	4375	4375	4375	4375	4
246	20230906	143600	45286075	4375	4375	4375	4375	12
247	20230906	143500	45233575	4375	4375	4375	4375	0
248	20230906	143400	45233575	4375	4375	4375	4375	0
249	20230906	143300	45233575	4375	4375	4375	4375	0
250	20230906	143200	45233575	4375	4375	4375	4375	7
251	20230906	143100	45202950	4375	4375	4375	4375	0
252	20230906	143000	45202950	4375	4375	4375	4375	0
253	20230906	142900	45202950	4375	4375	4375	4375	10
254	20230906	142800	45159200	4375	4375	4375	4375	0
255	20230906	142700	45159200	4375	4375	4375	4375	0
256	20230906	142600	45159200	4375	4380	4380	4375	12
257	20230906	142500	45106695	4370	4370	4370	4370	0
258	20230906	142400	45106695	4370	4370	4370	4370	0
259	20230906	142300	45106695	4370	4370	4370	4370	0
260	20230906	142200	45106695	4370	4370	4370	4370	0
261	20230906	142100	45106695	4370	4370	4370	4370	0
262	20230906	142000	45106695	4370	4370	4370	4370	0
263	20230906	141900	45106695	4370	4370	4370	4370	0
264	20230906	141800	45106695	4370	4370	4370	4370	0
265	20230906	141700	45106695	4370	4370	4370	4370	0
266	20230906	141600	45106695	4370	4370	4370	4370	0
267	20230906	141500	45106695	4370	4370	4370	4370	162
268	20230906	141400	44398755	4370	4370	4370	4370	0
269	20230906	141300	44398755	4370	4370	4370	4370	0
270	20230906	141200	44398755	4370	4370	4370	4370	0
271	20230906	141100	44398755	4370	4370	4370	4370	0
272	20230906	141000	44398755	4370	4370	4370	4370	14
273	20230906	140900	44337575	4370	4370	4370	4370	8
274	20230906	140800	44302615	4370	4380	4380	4370	223
275	20230906	140700	43326695	4380	4380	4380	4380	4
276	20230906	140600	43309175	4375	4375	4380	4375	124
277	20230906	140500	42766565	4385	4385	4385	4385	3
278	20230906	140400	42753410	4385	4385	4385	4385	0
279	20230906	140300	42753410	4385	4385	4385	4385	0
280	20230906	140200	42753410	4385	4385	4385	4385	0
281	20230906	140100	42753410	4385	4385	4385	4385	0
282	20230906	140000	42753410	4385	4385	4385	4385	0
283	20230906	135900	42753410	4385	4385	4385	4385	0
284	20230906	135800	42753410	4385	4385	4385	4385	0
285	20230906	135700	42753410	4385	4385	4385	4385	0
286	20230906	135600	42753410	4385	4385	4385	4385	0
287	20230906	135500	42753410	4385	4385	4385	4385	0
288	20230906	135400	42753410	4385	4385	4385	4385	0
289	20230906	135300	42753410	4385	4385	4385	4385	0
290	20230906	135200	42753410	4385	4385	4385	4385	0
291	20230906	135100	42753410	4385	4385	4385	4385	0
292	20230906	135000	42753410	4385	4385	4385	4385	0
293	20230906	134900	42753410	4385	4385	4385	4385	0
294	20230906	134800	42753410	4385	4385	4385	4385	0
295	20230906	134700	42753410	4385	4385	4385	4385	0
296	20230906	134600	42753410	4385	4385	4385	4385	0
297	20230906	134500	42753410	4385	4385	4385	4385	0
298	20230906	134400	42753410	4385	4385	4385	4385	0
299	20230906	134300	42753410	4385	4385	4385	4385	0
300	20230906	134200	42753410	4385	4385	4385	4385	0
301	20230906	134100	42753410	4385	4385	4385	4385	0
302	20230906	134000	42753410	4385	4385	4385	4385	0
303	20230906	133900	42753410	4385	4385	4385	4385	4
304	20230906	133800	42735870	4365	4365	4365	4365	0
305	20230906	133700	42735870	4365	4365	4365	4365	0
306	20230906	133600	42735870	4365	4365	4365	4365	0
307	20230906	133500	42735870	4365	4365	4365	4365	0
308	20230906	133400	42735870	4365	4365	4365	4365	0
309	20230906	133300	42735870	4365	4365	4365	4365	0
310	20230906	133200	42735870	4365	4365	4365	4365	0
311	20230906	133100	42735870	4365	4365	4365	4365	0
312	20230906	133000	42735870	4365	4365	4365	4365	3
313	20230906	132900	42722775	4365	4365	4365	4365	0
314	20230906	132800	42722775	4365	4365	4365	4365	0
315	20230906	132700	42722775	4365	4365	4365	4365	0
316	20230906	132600	42722775	4365	4365	4365	4365	0
317	20230906	132500	42722775	4365	4365	4365	4365	0
318	20230906	132400	42722775	4365	4365	4365	4365	0
319	20230906	132300	42722775	4365	4365	4365	4365	0
320	20230906	132200	42722775	4365	4365	4365	4365	0
321	20230906	132100	42722775	4365	4365	4365	4365	0
322	20230906	132000	42722775	4365	4365	4365	4365	0
323	20230906	131900	42722775	4365	4365	4365	4365	0
324	20230906	131800	42722775	4365	4365	4365	4365	0
325	20230906	131700	42722775	4365	4365	4365	4365	0
326	20230906	131600	42722775	4365	4365	4365	4365	0
327	20230906	131500	42722775	4365	4365	4365	4365	0
328	20230906	131400	42722775	4365	4365	4365	4365	0
329	20230906	131300	42722775	4365	4370	4370	4365	300
330	20230906	131200	41412820	4385	4385	4385	4385	0
331	20230906	131100	41412820	4385	4385	4385	4385	0
332	20230906	131000	41412820	4385	4385	4385	4385	0
333	20230906	130900	41412820	4385	4385	4385	4385	0
334	20230906	130800	41412820	4385	4385	4385	4385	0
335	20230906	130700	41412820	4385	4385	4385	4385	0
336	20230906	130600	41412820	4385	4385	4385	4385	0
337	20230906	130500	41412820	4385	4385	4385	4385	0
338	20230906	130400	41412820	4385	4385	4385	4385	0
339	20230906	130300	41412820	4385	4385	4385	4385	0
340	20230906	130200	41412820	4385	4385	4385	4385	0
341	20230906	130100	41412820	4385	4385	4385	4385	0
342	20230906	130000	41412820	4385	4385	4385	4385	0
343	20230906	125900	41412820	4385	4385	4385	4385	0
344	20230906	125800	41412820	4385	4385	4385	4385	0
345	20230906	125700	41412820	4385	4385	4385	4385	0
346	20230906	125600	41412820	4385	4385	4385	4385	0
347	20230906	125500	41412820	4385	4385	4385	4385	0
348	20230906	125400	41412820	4385	4385	4385	4385	0
349	20230906	125300	41412820	4385	4385	4385	4385	0
350	20230906	125200	41412820	4385	4385	4385	4385	0
351	20230906	125100	41412820	4385	4385	4385	4385	0
352	20230906	125000	41412820	4385	4385	4385	4385	0
353	20230906	124900	41412820	4385	4385	4385	4385	0
354	20230906	124800	41412820	4385	4385	4385	4385	150
355	20230906	124700	40755070	4385	4385	4385	4385	0
356	20230906	124600	40755070	4385	4385	4385	4385	0
357	20230906	124500	40755070	4385	4385	4385	4385	0
358	20230906	124400	40755070	4385	4385	4385	4385	0
359	20230906	124300	40755070	4385	4385	4385	4385	0
360	20230906	124200	40755070	4385	4385	4385	4385	0
361	20230906	124100	40755070	4385	4385	4385	4385	198
362	20230906	124000	39886840	4385	4385	4385	4385	0
363	20230906	123900	39886840	4385	4385	4385	4385	0
364	20230906	123800	39886840	4385	4385	4385	4385	0
365	20230906	123700	39886840	4385	4385	4385	4385	0
366	20230906	123600	39886840	4385	4385	4385	4385	0
367	20230906	123500	39886840	4385	4385	4385	4385	0
368	20230906	123400	39886840	4385	4385	4385	4385	0
369	20230906	123300	39886840	4385	4385	4385	4385	0
370	20230906	123200	39886840	4385	4385	4385	4385	0
371	20230906	123100	39886840	4385	4385	4385	4385	0
372	20230906	123000	39886840	4385	4385	4385	4385	0
373	20230906	122900	39886840	4385	4385	4385	4385	0
374	20230906	122800	39886840	4385	4385	4385	4385	0
375	20230906	122700	39886840	4385	4370	4385	4365	479
376	20230906	122600	37789345	4365	4365	4365	4365	0
377	20230906	122500	37789345	4365	4365	4365	4365	0
378	20230906	122400	37789345	4365	4365	4365	4365	0
379	20230906	122300	37789345	4365	4365	4365	4365	0
380	20230906	122200	37789345	4365	4365	4365	4365	0
381	20230906	122100	37789345	4365	4365	4365	4365	0
382	20230906	122000	37789345	4365	4365	4365	4365	0
383	20230906	121900	37789345	4365	4365	4365	4365	0
384	20230906	121800	37789345	4365	4365	4365	4365	0
385	20230906	121700	37789345	4365	4365	4365	4365	0
386	20230906	121600	37789345	4365	4365	4365	4365	0
387	20230906	121500	37789345	4365	4365	4365	4365	0
388	20230906	121400	37789345	4365	4365	4365	4365	343
389	20230906	121300	36292150	4365	4380	4380	4365	415
390	20230906	121200	34478215	4380	4380	4380	4380	0
391	20230906	121100	34478215	4380	4380	4380	4380	80
392	20230906	121000	34127815	4385	4385	4385	4385	0
393	20230906	120900	34127815	4385	4385	4385	4385	0
394	20230906	120800	34127815	4385	4385	4385	4385	0
395	20230906	120700	34127815	4385	4385	4385	4385	0
396	20230906	120600	34127815	4385	4385	4385	4385	0
397	20230906	120500	34127815	4385	4385	4385	4385	1
398	20230906	120400	34123430	4380	4380	4380	4380	0
399	20230906	120300	34123430	4380	4380	4380	4380	0
400	20230906	120200	34123430	4380	4380	4380	4380	0
401	20230906	120100	34123430	4380	4380	4380	4380	0
402	20230906	120000	34123430	4380	4380	4380	4380	0
403	20230906	115900	34123430	4380	4380	4380	4380	0
404	20230906	115800	34123430	4380	4380	4380	4380	0
405	20230906	115700	34123430	4380	4380	4380	4380	0
406	20230906	115600	34123430	4380	4380	4380	4380	0
407	20230906	115500	34123430	4380	4380	4380	4380	0
408	20230906	115400	34123430	4380	4380	4380	4380	0
409	20230906	115300	34123430	4380	4380	4380	4380	0
410	20230906	115200	34123430	4380	4380	4380	4380	0
411	20230906	115100	34123430	4380	4380	4380	4380	0
412	20230906	115000	34123430	4380	4385	4385	4380	4000
413	20230906	114900	16603070	4385	4385	4385	4385	0
414	20230906	114800	16603070	4385	4385	4385	4385	0
415	20230906	114700	16603070	4385	4385	4385	4385	0
416	20230906	114600	16603070	4385	4385	4385	4385	0
417	20230906	114500	16603070	4385	4385	4385	4385	0
418	20230906	114400	16603070	4385	4385	4385	4385	0
419	20230906	114300	16603070	4385	4385	4385	4385	0
420	20230906	114200	16603070	4385	4385	4385	4385	0
421	20230906	114100	16603070	4385	4385	4385	4385	0
422	20230906	114000	16603070	4385	4385	4385	4385	3
423	20230906	113900	16589915	4395	4395	4395	4395	0
424	20230906	113800	16589915	4395	4395	4395	4395	0
425	20230906	113700	16589915	4395	4395	4395	4395	0
426	20230906	113600	16589915	4395	4395	4395	4395	0
427	20230906	113500	16589915	4395	4395	4395	4395	0
428	20230906	113400	16589915	4395	4395	4395	4395	0
429	20230906	113300	16589915	4395	4395	4395	4395	0
430	20230906	113200	16589915	4395	4395	4395	4395	0
431	20230906	113100	16589915	4395	4395	4395	4395	3
432	20230906	113000	16576730	4385	4385	4385	4385	0
433	20230906	112900	16576730	4385	4385	4385	4385	10
434	20230906	112800	16532880	4400	4400	4400	4400	0
435	20230906	112700	16532880	4400	4400	4400	4400	0
436	20230906	112600	16532880	4400	4400	4400	4400	0
437	20230906	112500	16532880	4400	4400	4400	4400	0
438	20230906	112400	16532880	4400	4400	4400	4400	0
439	20230906	112300	16532880	4400	4400	4400	4400	0
440	20230906	112200	16532880	4400	4400	4400	4400	0
441	20230906	112100	16532880	4400	4400	4400	4400	0
442	20230906	112000	16532880	4400	4395	4400	4395	100
443	20230906	111900	16092930	4400	4400	4400	4400	0
444	20230906	111800	16092930	4400	4400	4400	4400	0
445	20230906	111700	16092930	4400	4400	4400	4400	0
446	20230906	111600	16092930	4400	4400	4400	4400	0
447	20230906	111500	16092930	4400	4400	4400	4400	0
448	20230906	111400	16092930	4400	4400	4400	4400	5
449	20230906	111300	16070930	4400	4400	4400	4400	0
450	20230906	111200	16070930	4400	4400	4400	4400	0
451	20230906	111100	16070930	4400	4400	4400	4400	0
452	20230906	111000	16070930	4400	4400	4400	4400	0
453	20230906	110900	16070930	4400	4400	4400	4400	0
454	20230906	110800	16070930	4400	4400	4400	4400	0
455	20230906	110700	16070930	4400	4400	4400	4400	0
456	20230906	110600	16070930	4400	4400	4400	4400	228
457	20230906	110500	15067730	4385	4385	4385	4385	11
458	20230906	110400	15019495	4390	4390	4390	4390	0
459	20230906	110300	15019495	4390	4390	4390	4390	0
460	20230906	110200	15019495	4390	4390	4390	4390	0
461	20230906	110100	15019495	4390	4390	4390	4390	0
462	20230906	110000	15019495	4390	4390	4390	4390	0
463	20230906	105900	15019495	4390	4390	4390	4390	0
464	20230906	105800	15019495	4390	4390	4390	4390	0
465	20230906	105700	15019495	4390	4390	4390	4390	0
466	20230906	105600	15019495	4390	4390	4390	4390	0
467	20230906	105500	15019495	4390	4390	4390	4390	0
468	20230906	105400	15019495	4390	4390	4390	4390	10
469	20230906	105300	14975595	4400	4400	4400	4400	0
470	20230906	105200	14975595	4400	4400	4400	4400	0
471	20230906	105100	14975595	4400	4400	4400	4400	208
472	20230906	105000	14060395	4400	4400	4400	4400	0
473	20230906	104900	14060395	4400	4400	4400	4400	0
474	20230906	104800	14060395	4400	4400	4400	4400	27
475	20230906	104700	13941595	4410	4410	4410	4410	0
476	20230906	104600	13941595	4410	4430	4430	4410	238
477	20230906	104500	12891065	4435	4435	4435	4435	0
478	20230906	104400	12891065	4435	4435	4435	4435	0
479	20230906	104300	12891065	4435	4435	4435	4435	0
480	20230906	104200	12891065	4435	4435	4435	4435	0
481	20230906	104100	12891065	4435	4435	4435	4435	0
482	20230906	104000	12891065	4435	4435	4435	4435	0
483	20230906	103900	12891065	4435	4435	4435	4435	0
484	20230906	103800	12891065	4435	4435	4435	4435	0
485	20230906	103700	12891065	4435	4435	4435	4435	0
486	20230906	103600	12891065	4435	4435	4435	4435	0
487	20230906	103500	12891065	4435	4435	4435	4435	0
488	20230906	103400	12891065	4435	4435	4435	4435	0
489	20230906	103300	12891065	4435	4435	4435	4435	0
490	20230906	103200	12891065	4435	4425	4435	4425	31
491	20230906	103100	12753805	4420	4420	4420	4420	0
492	20230906	103000	12753805	4420	4420	4420	4420	0
493	20230906	102900	12753805	4420	4420	4420	4420	0
494	20230906	102800	12753805	4420	4420	4420	4420	46
495	20230906	102700	12550485	4420	4420	4420	4420	0
496	20230906	102600	12550485	4420	4420	4420	4420	19
497	20230906	102500	12466505	4420	4420	4420	4420	0
498	20230906	102400	12466505	4420	4420	4420	4420	0
499	20230906	102300	12466505	4420	4420	4420	4420	0
500	20230906	102200	12466505	4420	4420	4420	4420	0
501	20230906	102100	12466505	4420	4420	4420	4420	29
502	20230906	102000	12338325	4420	4420	4420	4420	0
503	20230906	101900	12338325	4420	4420	4420	4420	0
504	20230906	101800	12338325	4420	4420	4420	4420	0
505	20230906	101700	12338325	4420	4410	4420	4410	23
506	20230906	101600	12236825	4415	4415	4415	4415	0
507	20230906	101500	12236825	4415	4415	4415	4415	0
508	20230906	101400	12236825	4415	4415	4415	4415	0
509	20230906	101300	12236825	4415	4415	4415	4415	5
510	20230906	101200	12214750	4400	4400	4400	4400	0
511	20230906	101100	12214750	4400	4400	4400	4400	0
512	20230906	101000	12214750	4400	4400	4400	4400	219
513	20230906	100900	11251150	4400	4400	4400	4400	0
514	20230906	100800	11251150	4400	4385	4400	4385	208
515	20230906	100700	10338275	4385	4385	4385	4385	0
516	20230906	100600	10338275	4385	4385	4385	4385	0
517	20230906	100500	10338275	4385	4385	4385	4385	0
518	20230906	100400	10338275	4385	4385	4385	4385	0
519	20230906	100300	10338275	4385	4385	4385	4385	0
520	20230906	100200	10338275	4385	4385	4385	4385	0
521	20230906	100100	10338275	4385	4385	4385	4385	0
522	20230906	100000	10338275	4385	4385	4385	4385	0
523	20230906	095900	10338275	4385	4385	4385	4385	0
524	20230906	095800	10338275	4385	4385	4385	4385	0
525	20230906	095700	10338275	4385	4385	4385	4385	0
526	20230906	095600	10338275	4385	4385	4385	4385	0
527	20230906	095500	10338275	4385	4385	4385	4385	0
528	20230906	095400	10338275	4385	4385	4385	4385	4
529	20230906	095300	10320735	4385	4385	4385	4385	1
530	20230906	095200	10316350	4370	4370	4370	4370	302
531	20230906	095100	8996610	4365	4365	4365	4365	0
532	20230906	095000	8996610	4365	4365	4365	4365	771
533	20230906	094900	5631195	4355	4355	4355	4355	0
534	20230906	094800	5631195	4355	4355	4355	4355	0
535	20230906	094700	5631195	4355	4355	4355	4355	0
536	20230906	094600	5631195	4355	4355	4355	4355	0
537	20230906	094500	5631195	4355	4355	4355	4355	0
538	20230906	094400	5631195	4355	4355	4355	4355	0
539	20230906	094300	5631195	4355	4355	4355	4355	2
540	20230906	094200	5622485	4365	4365	4365	4365	0
541	20230906	094100	5622485	4365	4365	4365	4365	0
542	20230906	094000	5622485	4365	4365	4365	4365	0
543	20230906	093900	5622485	4365	4365	4365	4365	0
544	20230906	093800	5622485	4365	4365	4365	4365	10
545	20230906	093700	5578835	4365	4365	4365	4365	20
546	20230906	093600	5491535	4365	4365	4365	4365	10
547	20230906	093500	5447885	4365	4365	4365	4365	1
548	20230906	093400	5443520	4365	4365	4365	4365	0
549	20230906	093300	5443520	4365	4370	4370	4365	12
550	20230906	093200	5391085	4370	4370	4370	4370	0
551	20230906	093100	5391085	4370	4370	4370	4370	0
552	20230906	093000	5391085	4370	4370	4370	4370	0
553	20230906	092900	5391085	4370	4370	4370	4370	0
554	20230906	092800	5391085	4370	4370	4370	4370	0
555	20230906	092700	5391085	4370	4370	4370	4370	0
556	20230906	092600	5391085	4370	4370	4370	4370	1
557	20230906	092500	5386715	4370	4370	4370	4370	0
558	20230906	092400	5386715	4370	4370	4370	4370	0
559	20230906	092300	5386715	4370	4370	4370	4370	124
560	20230906	092200	4844835	4370	4370	4370	4370	0
561	20230906	092100	4844835	4370	4370	4370	4370	0
562	20230906	092000	4844835	4370	4370	4370	4370	0
563	20230906	091900	4844835	4370	4370	4370	4370	0
564	20230906	091800	4844835	4370	4370	4370	4370	0
565	20230906	091700	4844835	4370	4370	4370	4370	0
566	20230906	091600	4844835	4370	4370	4370	4370	0
567	20230906	091500	4844835	4370	4370	4370	4370	0
568	20230906	091400	4844835	4370	4370	4370	4370	0
569	20230906	091300	4844835	4370	4370	4370	4370	0
570	20230906	091200	4844835	4370	4370	4370	4370	0
571	20230906	091100	4844835	4370	4370	4370	4370	26
572	20230906	091000	4731215	4355	4355	4355	4355	0
573	20230906	090900	4731215	4355	4355	4355	4355	7
574	20230906	090800	4700730	4350	4350	4350	4350	83
575	20230906	090700	4339680	4345	4345	4345	4345	0
576	20230906	090600	4339680	4345	4345	4345	4345	94
577	20230906	090500	3931250	4345	4345	4345	4345	2
578	20230906	090400	3922560	4320	4320	4320	4320	0
579	20230906	090300	3922560	4320	4320	4320	4320	0
580	20230906	090200	3922560	4320	4320	4320	4320	230
581	20230906	090100	2928960	4320	4320	4320	4320	0
582	20230906	090000	2928960	4320	4320	4320	4320	678