KissMeData/004650/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184000	42742300	9940	9940	9940	9940	19
3	20230914	183900	42742300	9940	9940	9940	9940	0
4	20230914	183800	42742300	9940	9940	9940	9940	0
5	20230914	183700	42742300	9940	9940	9940	9940	0
6	20230914	183600	42742300	9940	9940	9940	9940	0
7	20230914	183500	42742300	9940	9940	9940	9940	0
8	20230914	183400	42742300	9940	9940	9940	9940	0
9	20230914	183300	42742300	9940	9940	9940	9940	0
10	20230914	183200	42742300	9940	9940	9940	9940	0
11	20230914	183100	42742300	9940	9940	9940	9940	0
12	20230914	183000	42742300	9940	9940	9940	9940	0
13	20230914	182900	42742300	9940	9940	9940	9940	0
14	20230914	182800	42742300	9940	9940	9940	9940	0
15	20230914	182700	42742300	9940	9940	9940	9940	0
16	20230914	182600	42742300	9940	9940	9940	9940	0
17	20230914	182500	42742300	9940	9940	9940	9940	0
18	20230914	182400	42742300	9940	9940	9940	9940	0
19	20230914	182300	42742300	9940	9940	9940	9940	0
20	20230914	182200	42742300	9940	9940	9940	9940	0
21	20230914	182100	42742300	9940	9940	9940	9940	0
22	20230914	182000	42742300	9940	9940	9940	9940	0
23	20230914	181900	42742300	9940	9940	9940	9940	0
24	20230914	181800	42742300	9940	9940	9940	9940	0
25	20230914	181700	42742300	9940	9940	9940	9940	0
26	20230914	181600	42742300	9940	9940	9940	9940	0
27	20230914	181500	42742300	9940	9940	9940	9940	0
28	20230914	181400	42742300	9940	9940	9940	9940	0
29	20230914	181300	42742300	9940	9940	9940	9940	0
30	20230914	181200	42742300	9940	9940	9940	9940	0
31	20230914	181100	42742300	9940	9940	9940	9940	0
32	20230914	181000	42742300	9940	9940	9940	9940	19
33	20230914	180900	42742300	9940	9940	9940	9940	0
34	20230914	180800	42742300	9940	9940	9940	9940	0
35	20230914	180700	42742300	9940	9940	9940	9940	0
36	20230914	180600	42742300	9940	9940	9940	9940	0
37	20230914	180500	42742300	9940	9940	9940	9940	0
38	20230914	180400	42742300	9940	9940	9940	9940	0
39	20230914	180300	42742300	9940	9940	9940	9940	0
40	20230914	180200	42742300	9940	9940	9940	9940	0
41	20230914	180100	42742300	9940	9940	9940	9940	0
42	20230914	180000	42742300	9940	9940	9940	9940	0
43	20230914	175900	42742300	9940	9940	9940	9940	0
44	20230914	175800	42742300	9940	9940	9940	9940	0
45	20230914	175700	42742300	9940	9940	9940	9940	0
46	20230914	175600	42742300	9940	9940	9940	9940	0
47	20230914	175500	42742300	9940	9940	9940	9940	0
48	20230914	175400	42742300	9940	9940	9940	9940	0
49	20230914	175300	42742300	9940	9940	9940	9940	0
50	20230914	175200	42742300	9940	9940	9940	9940	0
51	20230914	175100	42742300	9940	9940	9940	9940	0
52	20230914	175000	42742300	9940	9940	9940	9940	0
53	20230914	174900	42742300	9940	9940	9940	9940	0
54	20230914	174800	42742300	9940	9940	9940	9940	0
55	20230914	174700	42742300	9940	9940	9940	9940	0
56	20230914	174600	42742300	9940	9940	9940	9940	0
57	20230914	174500	42742300	9940	9940	9940	9940	0
58	20230914	174400	42742300	9940	9940	9940	9940	0
59	20230914	174300	42742300	9940	9940	9940	9940	0
60	20230914	174200	42742300	9940	9940	9940	9940	0
61	20230914	174100	42742300	9940	9940	9940	9940	0
62	20230914	174000	42742300	9940	9940	9940	9940	19
63	20230914	173900	42742300	9940	9940	9940	9940	0
64	20230914	173800	42742300	9940	9940	9940	9940	0
65	20230914	173700	42742300	9940	9940	9940	9940	0
66	20230914	173600	42742300	9940	9940	9940	9940	0
67	20230914	173500	42742300	9940	9940	9940	9940	0
68	20230914	173400	42742300	9940	9940	9940	9940	0
69	20230914	173300	42742300	9940	9940	9940	9940	0
70	20230914	173200	42742300	9940	9940	9940	9940	0
71	20230914	173100	42742300	9940	9940	9940	9940	0
72	20230914	173000	42742300	9940	9940	9940	9940	0
73	20230914	172900	42742300	9940	9940	9940	9940	0
74	20230914	172800	42742300	9940	9940	9940	9940	0
75	20230914	172700	42742300	9940	9940	9940	9940	0
76	20230914	172600	42742300	9940	9940	9940	9940	0
77	20230914	172500	42742300	9940	9940	9940	9940	0
78	20230914	172400	42742300	9940	9940	9940	9940	0
79	20230914	172300	42742300	9940	9940	9940	9940	0
80	20230914	172200	42742300	9940	9940	9940	9940	0
81	20230914	172100	42742300	9940	9940	9940	9940	0
82	20230914	172000	42742300	9940	9940	9940	9940	0
83	20230914	171900	42742300	9940	9940	9940	9940	0
84	20230914	171800	42742300	9940	9940	9940	9940	0
85	20230914	171700	42742300	9940	9940	9940	9940	0
86	20230914	171600	42742300	9940	9940	9940	9940	0
87	20230914	171500	42742300	9940	9940	9940	9940	0
88	20230914	171400	42742300	9940	9940	9940	9940	0
89	20230914	171300	42742300	9940	9940	9940	9940	0
90	20230914	171200	42742300	9940	9940	9940	9940	0
91	20230914	171100	42742300	9940	9940	9940	9940	0
92	20230914	171000	42742300	9940	9940	9940	9940	19
93	20230914	170900	42742300	9940	9940	9940	9940	0
94	20230914	170800	42742300	9940	9940	9940	9940	0
95	20230914	170700	42742300	9940	9940	9940	9940	0
96	20230914	170600	42742300	9940	9940	9940	9940	0
97	20230914	170500	42742300	9940	9940	9940	9940	0
98	20230914	170400	42742300	9940	9940	9940	9940	0
99	20230914	170300	42742300	9940	9940	9940	9940	0
100	20230914	170200	42742300	9940	9940	9940	9940	0
101	20230914	170100	42742300	9940	9940	9940	9940	0
102	20230914	170000	42742300	9940	9940	9940	9940	0
103	20230914	165900	42742300	9940	9940	9940	9940	0
104	20230914	165800	42742300	9940	9940	9940	9940	0
105	20230914	165700	42742300	9940	9940	9940	9940	0
106	20230914	165600	42742300	9940	9940	9940	9940	0
107	20230914	165500	42742300	9940	9940	9940	9940	0
108	20230914	165400	42742300	9940	9940	9940	9940	0
109	20230914	165300	42742300	9940	9940	9940	9940	0
110	20230914	165200	42742300	9940	9940	9940	9940	0
111	20230914	165100	42742300	9940	9940	9940	9940	0
112	20230914	165000	42742300	9940	9940	9940	9940	0
113	20230914	164900	42742300	9940	9940	9940	9940	0
114	20230914	164800	42742300	9940	9940	9940	9940	0
115	20230914	164700	42742300	9940	9940	9940	9940	0
116	20230914	164600	42742300	9940	9940	9940	9940	0
117	20230914	164500	42742300	9940	9940	9940	9940	0
118	20230914	164400	42742300	9940	9940	9940	9940	0
119	20230914	164300	42742300	9940	9940	9940	9940	0
120	20230914	164200	42742300	9940	9940	9940	9940	0
121	20230914	164100	42742300	9940	9940	9940	9940	0
122	20230914	164000	42742300	9940	9940	9940	9940	19
123	20230914	163900	42742300	9940	9940	9940	9940	0
124	20230914	163800	42742300	9940	9940	9940	9940	0
125	20230914	163700	42742300	9940	9940	9940	9940	0
126	20230914	163600	42742300	9940	9940	9940	9940	0
127	20230914	163500	42742300	9940	9940	9940	9940	0
128	20230914	163400	42742300	9940	9940	9940	9940	0
129	20230914	163300	42742300	9940	9940	9940	9940	0
130	20230914	163200	42742300	9940	9940	9940	9940	0
131	20230914	163100	42742300	9940	9940	9940	9940	0
132	20230914	163000	42742300	9940	9940	9940	9940	0
133	20230914	162900	42742300	9940	9940	9940	9940	0
134	20230914	162800	42742300	9940	9940	9940	9940	0
135	20230914	162700	42742300	9940	9940	9940	9940	0
136	20230914	162600	42742300	9940	9940	9940	9940	0
137	20230914	162500	42742300	9940	9940	9940	9940	0
138	20230914	162400	42742300	9940	9940	9940	9940	0
139	20230914	162300	42742300	9940	9940	9940	9940	0
140	20230914	162200	42742300	9940	9940	9940	9940	0
141	20230914	162100	42742300	9940	9940	9940	9940	0
142	20230914	162000	42742300	9940	9940	9940	9940	0
143	20230914	161900	42742300	9940	9940	9940	9940	0
144	20230914	161800	42742300	9940	9940	9940	9940	0
145	20230914	161700	42742300	9940	9940	9940	9940	0
146	20230914	161600	42742300	9940	9940	9940	9940	0
147	20230914	161500	42742300	9940	9940	9940	9940	0
148	20230914	161400	42742300	9940	9940	9940	9940	0
149	20230914	161300	42742300	9940	9940	9940	9940	0
150	20230914	161200	42742300	9940	9940	9940	9940	0
151	20230914	161100	42742300	9940	9940	9940	9940	0
152	20230914	161000	42742300	9940	9940	9940	9940	19
153	20230914	160900	42742300	9940	9940	9940	9940	0
154	20230914	160800	42742300	9940	9940	9940	9940	0
155	20230914	160700	42742300	9940	9940	9940	9940	0
156	20230914	160600	42742300	9940	9940	9940	9940	0
157	20230914	160500	42742300	9940	9940	9940	9940	0
158	20230914	160400	42742300	9940	9940	9940	9940	0
159	20230914	160300	42742300	9940	9940	9940	9940	0
160	20230914	160200	42742300	9940	9940	9940	9940	0
161	20230914	160100	42742300	9940	9940	9940	9940	0
162	20230914	160000	42742300	9940	9940	9940	9940	0
163	20230914	155900	42742300	9940	9940	9940	9940	0
164	20230914	155800	42742300	9940	9940	9940	9940	0
165	20230914	155700	42742300	9940	9940	9940	9940	0
166	20230914	155600	42742300	9940	9940	9940	9940	0
167	20230914	155500	42742300	9940	9940	9940	9940	0
168	20230914	155400	42742300	9940	9940	9940	9940	0
169	20230914	155300	42742300	9940	9940	9940	9940	0
170	20230914	155200	42742300	9940	9940	9940	9940	0
171	20230914	155100	42742300	9940	9940	9940	9940	0
172	20230914	155000	42742300	9940	9940	9940	9940	0
173	20230914	154900	42742300	9940	9940	9940	9940	0
174	20230914	154800	42742300	9940	9940	9940	9940	0
175	20230914	154700	42742300	9940	9940	9940	9940	0
176	20230914	154600	42742300	9940	9940	9940	9940	0
177	20230914	154500	42742300	9940	9940	9940	9940	0
178	20230914	154400	42742300	9940	9940	9940	9940	0
179	20230914	154300	42742300	9940	9940	9940	9940	0
180	20230914	154200	42742300	9940	9940	9940	9940	0
181	20230914	154100	42742300	9940	9940	9940	9940	0
182	20230914	154000	42742300	9940	9940	9940	9940	19
183	20230914	153900	42742300	9940	9940	9940	9940	0
184	20230914	153800	42742300	9940	9940	9940	9940	0
185	20230914	153700	42742300	9940	9940	9940	9940	0
186	20230914	153600	42742300	9940	9940	9940	9940	0
187	20230914	153500	42742300	9940	9940	9940	9940	0
188	20230914	153400	42742300	9940	9940	9940	9940	0
189	20230914	153300	42742300	9940	9940	9940	9940	0
190	20230914	153200	42742300	9940	9940	9940	9940	0
191	20230914	153100	42742300	9940	9940	9940	9940	0
192	20230914	153000	42742300	9940	9940	9940	9940	19
193	20230914	152900	42553440	9940	9940	9940	9940	0
194	20230914	152800	42553440	9940	9940	9940	9940	0
195	20230914	152700	42553440	9940	9940	9940	9940	0
196	20230914	152600	42553440	9940	9940	9940	9940	0
197	20230914	152500	42553440	9940	9940	9940	9940	0
198	20230914	152400	42553440	9940	9940	9940	9940	0
199	20230914	152300	42553440	9940	9940	9940	9940	0
200	20230914	152200	42553440	9940	9940	9940	9940	0
201	20230914	152100	42553440	9940	9940	9940	9940	0
202	20230914	152000	42553440	9940	9940	9940	9940	0
203	20230914	151900	42553440	9940	9940	9940	9940	0
204	20230914	151800	42553440	9940	9940	9940	9940	1
205	20230914	151700	42543500	9940	9940	9940	9940	0
206	20230914	151600	42543500	9940	9940	9940	9940	0
207	20230914	151500	42543500	9940	9940	9940	9940	0
208	20230914	151400	42543500	9940	9940	9940	9940	0
209	20230914	151300	42543500	9940	9940	9940	9940	0
210	20230914	151200	42543500	9940	9940	9940	9940	0
211	20230914	151100	42543500	9940	9940	9940	9940	0
212	20230914	151000	42543500	9940	9940	9940	9940	0
213	20230914	150900	42543500	9940	9940	9940	9940	1
214	20230914	150800	42533560	9910	9910	9910	9910	0
215	20230914	150700	42533560	9910	9910	9910	9910	0
216	20230914	150600	42533560	9910	9910	9910	9910	0
217	20230914	150500	42533560	9910	9910	9910	9910	0
218	20230914	150400	42533560	9910	9910	9910	9910	0
219	20230914	150300	42533560	9910	9910	9910	9910	9
220	20230914	150200	42444370	9920	9940	9940	9920	270
221	20230914	150100	39765930	9940	9940	9940	9940	0
222	20230914	150000	39765930	9940	9940	9940	9940	0
223	20230914	145900	39765930	9940	9940	9940	9940	0
224	20230914	145800	39765930	9940	9940	9940	9940	0
225	20230914	145700	39765930	9940	9940	9940	9940	0
226	20230914	145600	39765930	9940	9940	9940	9940	0
227	20230914	145500	39765930	9940	9940	9940	9940	0
228	20230914	145400	39765930	9940	9940	9940	9940	0
229	20230914	145300	39765930	9940	9940	9940	9940	0
230	20230914	145200	39765930	9940	9940	9940	9940	0
231	20230914	145100	39765930	9940	9940	9940	9940	0
232	20230914	145000	39765930	9940	9940	9940	9940	0
233	20230914	144900	39765930	9940	9940	9940	9940	0
234	20230914	144800	39765930	9940	9940	9940	9940	0
235	20230914	144700	39765930	9940	9940	9940	9940	0
236	20230914	144600	39765930	9940	9940	9940	9940	0
237	20230914	144500	39765930	9940	9940	9940	9940	0
238	20230914	144400	39765930	9940	9940	9940	9940	0
239	20230914	144300	39765930	9940	9930	9940	9930	443
240	20230914	144200	35362520	9920	9920	9920	9920	0
241	20230914	144100	35362520	9920	9920	9920	9920	0
242	20230914	144000	35362520	9920	9920	9920	9920	0
243	20230914	143900	35362520	9920	9920	9920	9920	100
244	20230914	143800	34370520	9920	9930	9930	9920	100
245	20230914	143700	33378390	9940	9940	9940	9940	0
246	20230914	143600	33378390	9940	9940	9940	9940	0
247	20230914	143500	33378390	9940	9940	9940	9940	0
248	20230914	143400	33378390	9940	9940	9940	9940	0
249	20230914	143300	33378390	9940	9940	9940	9940	0
250	20230914	143200	33378390	9940	9940	9940	9940	443
251	20230914	143100	28974970	9930	9930	9930	9930	0
252	20230914	143000	28974970	9930	9930	9930	9930	0
253	20230914	142900	28974970	9930	9930	9930	9930	0
254	20230914	142800	28974970	9930	9930	9930	9930	0
255	20230914	142700	28974970	9930	9930	9930	9930	0
256	20230914	142600	28974970	9930	9930	9930	9930	0
257	20230914	142500	28974970	9930	9930	9930	9930	0
258	20230914	142400	28974970	9930	9930	9930	9930	0
259	20230914	142300	28974970	9930	9930	9930	9930	0
260	20230914	142200	28974970	9930	9930	9930	9930	0
261	20230914	142100	28974970	9930	9930	9930	9930	0
262	20230914	142000	28974970	9930	9930	9930	9930	420
263	20230914	141900	24804370	9930	9940	9940	9930	98
264	20230914	141800	23831120	9950	9950	9950	9950	0
265	20230914	141700	23831120	9950	9950	9950	9950	0
266	20230914	141600	23831120	9950	9950	9950	9950	0
267	20230914	141500	23831120	9950	9950	9950	9950	0
268	20230914	141400	23831120	9950	9950	9950	9950	0
269	20230914	141300	23831120	9950	9950	9950	9950	0
270	20230914	141200	23831120	9950	9950	9950	9950	0
271	20230914	141100	23831120	9950	9950	9950	9950	0
272	20230914	141000	23831120	9950	9950	9950	9950	2
273	20230914	140900	23811220	9950	9950	9950	9950	0
274	20230914	140800	23811220	9950	9950	9950	9950	7
275	20230914	140700	23741570	9940	9940	9940	9940	0
276	20230914	140600	23741570	9940	9940	9940	9940	0
277	20230914	140500	23741570	9940	9940	9940	9940	0
278	20230914	140400	23741570	9940	9940	9940	9940	0
279	20230914	140300	23741570	9940	9940	9940	9940	0
280	20230914	140200	23741570	9940	9940	9940	9940	0
281	20230914	140100	23741570	9940	9940	9940	9940	0
282	20230914	140000	23741570	9940	9940	9940	9940	0
283	20230914	135900	23741570	9940	9940	9940	9940	0
284	20230914	135800	23741570	9940	9940	9940	9940	0
285	20230914	135700	23741570	9940	9940	9940	9940	0
286	20230914	135600	23741570	9940	9940	9940	9940	0
287	20230914	135500	23741570	9940	9940	9940	9940	0
288	20230914	135400	23741570	9940	9940	9940	9940	0
289	20230914	135300	23741570	9940	9940	9940	9940	0
290	20230914	135200	23741570	9940	9940	9940	9940	0
291	20230914	135100	23741570	9940	9940	9940	9940	0
292	20230914	135000	23741570	9940	9940	9940	9940	0
293	20230914	134900	23741570	9940	9940	9940	9940	0
294	20230914	134800	23741570	9940	9940	9940	9940	0
295	20230914	134700	23741570	9940	9940	9940	9940	0
296	20230914	134600	23741570	9940	9940	9940	9940	0
297	20230914	134500	23741570	9940	9940	9940	9940	0
298	20230914	134400	23741570	9940	9940	9940	9940	0
299	20230914	134300	23741570	9940	9940	9940	9940	0
300	20230914	134200	23741570	9940	9940	9940	9940	0
301	20230914	134100	23741570	9940	9940	9940	9940	0
302	20230914	134000	23741570	9940	9940	9940	9940	0
303	20230914	133900	23741570	9940	9940	9940	9940	444
304	20230914	133800	19328210	9930	9930	9930	9930	0
305	20230914	133700	19328210	9930	9930	9930	9930	0
306	20230914	133600	19328210	9930	9930	9930	9930	0
307	20230914	133500	19328210	9930	9930	9930	9930	0
308	20230914	133400	19328210	9930	9930	9930	9930	0
309	20230914	133300	19328210	9930	9930	9930	9930	11
310	20230914	133200	19218980	9950	9950	9950	9950	0
311	20230914	133100	19218980	9950	9950	9950	9950	0
312	20230914	133000	19218980	9950	9950	9950	9950	0
313	20230914	132900	19218980	9950	9950	9950	9950	0
314	20230914	132800	19218980	9950	9950	9950	9950	0
315	20230914	132700	19218980	9950	9950	9950	9950	0
316	20230914	132600	19218980	9950	9950	9950	9950	0
317	20230914	132500	19218980	9950	9950	9950	9950	0
318	20230914	132400	19218980	9950	9950	9950	9950	0
319	20230914	132300	19218980	9950	9950	9950	9950	0
320	20230914	132200	19218980	9950	9950	9950	9950	0
321	20230914	132100	19218980	9950	9950	9950	9950	0
322	20230914	132000	19218980	9950	9950	9950	9950	0
323	20230914	131900	19218980	9950	9950	9950	9950	0
324	20230914	131800	19218980	9950	9950	9950	9950	0
325	20230914	131700	19218980	9950	9950	9950	9950	0
326	20230914	131600	19218980	9950	9950	9950	9950	0
327	20230914	131500	19218980	9950	9950	9950	9950	0
328	20230914	131400	19218980	9950	9950	9950	9950	0
329	20230914	131300	19218980	9950	9950	9950	9950	0
330	20230914	131200	19218980	9950	9950	9950	9950	0
331	20230914	131100	19218980	9950	9950	9950	9950	0
332	20230914	131000	19218980	9950	9950	9950	9950	0
333	20230914	130900	19218980	9950	9950	9950	9950	1
334	20230914	130800	19209030	9930	9930	9930	9930	0
335	20230914	130700	19209030	9930	9930	9930	9930	0
336	20230914	130600	19209030	9930	9930	9930	9930	0
337	20230914	130500	19209030	9930	9930	9930	9930	0
338	20230914	130400	19209030	9930	9930	9930	9930	0
339	20230914	130300	19209030	9930	9930	9930	9930	0
340	20230914	130200	19209030	9930	9930	9930	9930	0
341	20230914	130100	19209030	9930	9930	9930	9930	0
342	20230914	130000	19209030	9930	9930	9930	9930	0
343	20230914	125900	19209030	9930	9930	9930	9930	0
344	20230914	125800	19209030	9930	9930	9930	9930	0
345	20230914	125700	19209030	9930	9930	9930	9930	0
346	20230914	125600	19209030	9930	9930	9930	9930	0
347	20230914	125500	19209030	9930	9930	9930	9930	0
348	20230914	125400	19209030	9930	9930	9930	9930	0
349	20230914	125300	19209030	9930	9930	9930	9930	0
350	20230914	125200	19209030	9930	9930	9930	9930	0
351	20230914	125100	19209030	9930	9930	9930	9930	0
352	20230914	125000	19209030	9930	9930	9930	9930	0
353	20230914	124900	19209030	9930	9930	9930	9930	0
354	20230914	124800	19209030	9930	9930	9930	9930	0
355	20230914	124700	19209030	9930	9930	9930	9930	200
356	20230914	124600	17223030	9930	9930	9930	9930	0
357	20230914	124500	17223030	9930	9930	9930	9930	0
358	20230914	124400	17223030	9930	9930	9930	9930	0
359	20230914	124300	17223030	9930	9930	9930	9930	0
360	20230914	124200	17223030	9930	9930	9930	9930	0
361	20230914	124100	17223030	9930	9930	9930	9930	0
362	20230914	124000	17223030	9930	9940	9940	9930	10
363	20230914	123900	17123650	9960	9960	9960	9960	0
364	20230914	123800	17123650	9960	9960	9960	9960	1
365	20230914	123700	17113690	9930	9930	9930	9930	0
366	20230914	123600	17113690	9930	9930	9930	9930	0
367	20230914	123500	17113690	9930	9930	9930	9930	0
368	20230914	123400	17113690	9930	9930	9930	9930	0
369	20230914	123300	17113690	9930	9930	9930	9930	0
370	20230914	123200	17113690	9930	9930	9930	9930	0
371	20230914	123100	17113690	9930	9930	9930	9930	0
372	20230914	123000	17113690	9930	9930	9930	9930	0
373	20230914	122900	17113690	9930	9930	9930	9930	0
374	20230914	122800	17113690	9930	9930	9930	9930	0
375	20230914	122700	17113690	9930	9930	9930	9930	0
376	20230914	122600	17113690	9930	9930	9930	9930	0
377	20230914	122500	17113690	9930	9930	9930	9930	0
378	20230914	122400	17113690	9930	9930	9930	9930	0
379	20230914	122300	17113690	9930	9930	9930	9930	0
380	20230914	122200	17113690	9930	9930	9930	9930	2
381	20230914	122100	17093830	9960	9960	9960	9960	0
382	20230914	122000	17093830	9960	9960	9960	9960	0
383	20230914	121900	17093830	9960	9960	9960	9960	0
384	20230914	121800	17093830	9960	9960	9960	9960	1
385	20230914	121700	17083870	9920	9920	9920	9920	0
386	20230914	121600	17083870	9920	9920	9920	9920	0
387	20230914	121500	17083870	9920	9920	9920	9920	0
388	20230914	121400	17083870	9920	9930	9930	9920	297
389	20230914	121300	14136400	9930	9930	9930	9930	0
390	20230914	121200	14136400	9930	9930	9930	9930	0
391	20230914	121100	14136400	9930	9930	9930	9930	0
392	20230914	121000	14136400	9930	9930	9930	9930	0
393	20230914	120900	14136400	9930	9930	9930	9930	0
394	20230914	120800	14136400	9930	9930	9930	9930	0
395	20230914	120700	14136400	9930	9930	9930	9930	5
396	20230914	120600	14086750	9930	9930	9930	9930	0
397	20230914	120500	14086750	9930	9930	9930	9930	0
398	20230914	120400	14086750	9930	9930	9930	9930	0
399	20230914	120300	14086750	9930	9930	9930	9930	0
400	20230914	120200	14086750	9930	9930	9930	9930	0
401	20230914	120100	14086750	9930	9930	9930	9930	0
402	20230914	120000	14086750	9930	9930	9930	9930	0
403	20230914	115900	14086750	9930	9930	9930	9930	0
404	20230914	115800	14086750	9930	9930	9930	9930	5
405	20230914	115700	14037100	9930	9930	9930	9930	0
406	20230914	115600	14037100	9930	9930	9930	9930	0
407	20230914	115500	14037100	9930	9930	9930	9930	87
408	20230914	115400	13173190	9930	9930	9930	9930	0
409	20230914	115300	13173190	9930	9930	9930	9930	0
410	20230914	115200	13173190	9930	9930	9930	9930	0
411	20230914	115100	13173190	9930	9930	9930	9930	0
412	20230914	115000	13173190	9930	9930	9930	9930	0
413	20230914	114900	13173190	9930	9930	9930	9930	0
414	20230914	114800	13173190	9930	9930	9930	9930	0
415	20230914	114700	13173190	9930	9930	9930	9930	0
416	20230914	114600	13173190	9930	9930	9930	9930	0
417	20230914	114500	13173190	9930	9930	9930	9930	0
418	20230914	114400	13173190	9930	9930	9930	9930	0
419	20230914	114300	13173190	9930	9930	9930	9930	0
420	20230914	114200	13173190	9930	9930	9930	9930	0
421	20230914	114100	13173190	9930	9930	9930	9930	0
422	20230914	114000	13173190	9930	9930	9930	9930	0
423	20230914	113900	13173190	9930	9930	9930	9930	33
424	20230914	113800	12845500	9960	9960	9960	9960	0
425	20230914	113700	12845500	9960	9960	9960	9960	0
426	20230914	113600	12845500	9960	9960	9960	9960	0
427	20230914	113500	12845500	9960	9960	9960	9960	50
428	20230914	113400	12347500	9960	9960	9960	9960	1
429	20230914	113300	12337540	9960	9960	9960	9960	0
430	20230914	113200	12337540	9960	9960	9960	9960	0
431	20230914	113100	12337540	9960	9960	9960	9960	0
432	20230914	113000	12337540	9960	9960	9960	9960	0
433	20230914	112900	12337540	9960	9960	9960	9960	0
434	20230914	112800	12337540	9960	9960	9960	9960	0
435	20230914	112700	12337540	9960	9960	9960	9960	0
436	20230914	112600	12337540	9960	9960	9960	9960	0
437	20230914	112500	12337540	9960	9960	9960	9960	0
438	20230914	112400	12337540	9960	9960	9960	9960	0
439	20230914	112300	12337540	9960	9960	9960	9960	0
440	20230914	112200	12337540	9960	9960	9960	9960	0
441	20230914	112100	12337540	9960	9960	9960	9960	0
442	20230914	112000	12337540	9960	9960	9960	9960	0
443	20230914	111900	12337540	9960	9960	9960	9960	0
444	20230914	111800	12337540	9960	9960	9960	9960	0
445	20230914	111700	12337540	9960	9960	9960	9960	0
446	20230914	111600	12337540	9960	9960	9960	9960	2
447	20230914	111500	12317620	9960	9960	9960	9960	0
448	20230914	111400	12317620	9960	9960	9960	9960	0
449	20230914	111300	12317620	9960	9960	9960	9960	0
450	20230914	111200	12317620	9960	9960	9960	9960	0
451	20230914	111100	12317620	9960	9960	9960	9960	0
452	20230914	111000	12317620	9960	9960	9960	9960	0
453	20230914	110900	12317620	9960	9960	9960	9960	0
454	20230914	110800	12317620	9960	9960	9960	9960	0
455	20230914	110700	12317620	9960	9960	9960	9960	0
456	20230914	110600	12317620	9960	9960	9960	9960	0
457	20230914	110500	12317620	9960	9960	9960	9960	0
458	20230914	110400	12317620	9960	9960	9960	9960	0
459	20230914	110300	12317620	9960	9960	9960	9960	0
460	20230914	110200	12317620	9960	9960	9960	9960	0
461	20230914	110100	12317620	9960	9960	9960	9960	0
462	20230914	110000	12317620	9960	9960	9960	9960	0
463	20230914	105900	12317620	9960	9960	9960	9960	46
464	20230914	105800	11859460	9920	9920	9920	9920	0
465	20230914	105700	11859460	9920	9920	9920	9920	0
466	20230914	105600	11859460	9920	9920	9920	9920	0
467	20230914	105500	11859460	9920	9920	9920	9920	0
468	20230914	105400	11859460	9920	9920	9920	9920	0
469	20230914	105300	11859460	9920	9920	9920	9920	0
470	20230914	105200	11859460	9920	9920	9920	9920	0
471	20230914	105100	11859460	9920	9920	9920	9920	0
472	20230914	105000	11859460	9920	9920	9920	9920	0
473	20230914	104900	11859460	9920	9920	9920	9920	0
474	20230914	104800	11859460	9920	9920	9920	9920	0
475	20230914	104700	11859460	9920	9920	9920	9920	0
476	20230914	104600	11859460	9920	9920	9920	9920	0
477	20230914	104500	11859460	9920	9920	9920	9920	0
478	20230914	104400	11859460	9920	9920	9920	9920	0
479	20230914	104300	11859460	9920	9920	9920	9920	0
480	20230914	104200	11859460	9920	9920	9920	9920	0
481	20230914	104100	11859460	9920	9920	9920	9920	0
482	20230914	104000	11859460	9920	9920	9920	9920	0
483	20230914	103900	11859460	9920	9920	9920	9920	0
484	20230914	103800	11859460	9920	9920	9920	9920	0
485	20230914	103700	11859460	9920	9920	9920	9920	0
486	20230914	103600	11859460	9920	9920	9920	9920	0
487	20230914	103500	11859460	9920	9920	9920	9920	0
488	20230914	103400	11859460	9920	9920	9920	9920	0
489	20230914	103300	11859460	9920	9920	9920	9920	0
490	20230914	103200	11859460	9920	9920	9920	9920	0
491	20230914	103100	11859460	9920	9920	9920	9920	0
492	20230914	103000	11859460	9920	9920	9920	9920	0
493	20230914	102900	11859460	9920	9920	9920	9920	0
494	20230914	102800	11859460	9920	9920	9920	9920	0
495	20230914	102700	11859460	9920	9920	9920	9920	0
496	20230914	102600	11859460	9920	9920	9920	9920	0
497	20230914	102500	11859460	9920	9920	9920	9920	0
498	20230914	102400	11859460	9920	9920	9920	9920	0
499	20230914	102300	11859460	9920	9920	9920	9920	0
500	20230914	102200	11859460	9920	9920	9920	9920	0
501	20230914	102100	11859460	9920	9920	9920	9920	0
502	20230914	102000	11859460	9920	9920	9920	9920	0
503	20230914	101900	11859460	9920	9920	9920	9920	0
504	20230914	101800	11859460	9920	9950	9950	9920	273
505	20230914	101700	9150830	9960	9960	9960	9960	1
506	20230914	101600	9140870	9970	9970	9970	9970	0
507	20230914	101500	9140870	9970	9970	9970	9970	0
508	20230914	101400	9140870	9970	9970	9970	9970	0
509	20230914	101300	9140870	9970	9970	9970	9970	0
510	20230914	101200	9140870	9970	9970	9970	9970	0
511	20230914	101100	9140870	9970	9970	9970	9970	0
512	20230914	101000	9140870	9970	9970	9970	9970	0
513	20230914	100900	9140870	9970	9970	9970	9970	0
514	20230914	100800	9140870	9970	9970	9970	9970	0
515	20230914	100700	9140870	9970	9970	9970	9970	0
516	20230914	100600	9140870	9970	9970	9970	9970	0
517	20230914	100500	9140870	9970	9970	9970	9970	0
518	20230914	100400	9140870	9970	9970	9970	9970	0
519	20230914	100300	9140870	9970	9970	9970	9970	0
520	20230914	100200	9140870	9970	9970	9970	9970	0
521	20230914	100100	9140870	9970	9970	9970	9970	0
522	20230914	100000	9140870	9970	9970	9970	9970	0
523	20230914	095900	9140870	9970	9970	9970	9970	0
524	20230914	095800	9140870	9970	9970	9970	9970	0
525	20230914	095700	9140870	9970	9970	9970	9970	0
526	20230914	095600	9140870	9970	9970	9970	9970	0
527	20230914	095500	9140870	9970	9970	9970	9970	0
528	20230914	095400	9140870	9970	9970	9970	9970	0
529	20230914	095300	9140870	9970	9970	9970	9970	0
530	20230914	095200	9140870	9970	9970	9970	9970	0
531	20230914	095100	9140870	9970	9970	9970	9970	0
532	20230914	095000	9140870	9970	9970	9970	9970	0
533	20230914	094900	9140870	9970	9970	9970	9970	0
534	20230914	094800	9140870	9970	9970	9970	9970	0
535	20230914	094700	9140870	9970	9970	9970	9970	0
536	20230914	094600	9140870	9970	9970	9970	9970	0
537	20230914	094500	9140870	9970	9970	9970	9970	0
538	20230914	094400	9140870	9970	9970	9970	9970	0
539	20230914	094300	9140870	9970	9970	9970	9970	0
540	20230914	094200	9140870	9970	9970	9970	9970	0
541	20230914	094100	9140870	9970	9970	9970	9970	0
542	20230914	094000	9140870	9970	9970	9970	9970	0
543	20230914	093900	9140870	9970	9970	9970	9970	1
544	20230914	093800	9130900	9970	9970	9970	9970	0
545	20230914	093700	9130900	9970	9970	9970	9970	0
546	20230914	093600	9130900	9970	9970	9970	9970	0
547	20230914	093500	9130900	9970	9970	9970	9970	0
548	20230914	093400	9130900	9970	9970	9970	9970	0
549	20230914	093300	9130900	9970	9970	9970	9970	0
550	20230914	093200	9130900	9970	9970	9970	9970	0
551	20230914	093100	9130900	9970	9970	9970	9970	0
552	20230914	093000	9130900	9970	9970	9970	9970	0
553	20230914	092900	9130900	9970	9970	9970	9970	0
554	20230914	092800	9130900	9970	9970	9970	9970	0
555	20230914	092700	9130900	9970	9970	9970	9970	0
556	20230914	092600	9130900	9970	9970	9970	9970	1
557	20230914	092500	9120930	9970	9970	9970	9970	0
558	20230914	092400	9120930	9970	9970	9970	9970	0
559	20230914	092300	9120930	9970	9970	9970	9970	0
560	20230914	092200	9120930	9970	9970	9970	9970	0
561	20230914	092100	9120930	9970	9970	9970	9970	0
562	20230914	092000	9120930	9970	9970	9970	9970	0
563	20230914	091900	9120930	9970	9970	9970	9970	0
564	20230914	091800	9120930	9970	9970	9970	9970	0
565	20230914	091700	9120930	9970	9970	9970	9970	0
566	20230914	091600	9120930	9970	9970	9970	9970	2
567	20230914	091500	9100990	9910	9910	9910	9910	0
568	20230914	091400	9100990	9910	9940	9940	9910	79
569	20230914	091300	8317790	9950	10010	10010	9950	485
570	20230914	091200	3477510	10020	10020	10020	10020	2
571	20230914	091100	3457470	9980	10010	10010	9980	200
572	20230914	091000	1460980	10010	10010	10010	10010	34
573	20230914	090900	1120640	10010	10010	10010	10010	0
574	20230914	090800	1120640	10010	10010	10010	10010	0
575	20230914	090700	1120640	10010	10010	10010	10010	0
576	20230914	090600	1120640	10010	10010	10010	10010	0
577	20230914	090500	1120640	10010	9990	10010	9990	100
578	20230914	090400	119760	9980	9980	9980	9980	0
579	20230914	090300	119760	9980	9980	9980	9980	0
580	20230914	090200	119760	9980	9980	9980	9980	2
581	20230914	090100	99800	9980	9980	9980	9980	0
582	20230914	090000	99800	9980	9980	9980	9980	10