KissMeData/004150/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183900	112089505	2835	2835	2835	2835	2813
3	20230919	183800	112089505	2835	2835	2835	2835	0
4	20230919	183700	112089505	2835	2835	2835	2835	0
5	20230919	183600	112089505	2835	2835	2835	2835	0
6	20230919	183500	112089505	2835	2835	2835	2835	0
7	20230919	183400	112089505	2835	2835	2835	2835	0
8	20230919	183300	112089505	2835	2835	2835	2835	0
9	20230919	183200	112089505	2835	2835	2835	2835	0
10	20230919	183100	112089505	2835	2835	2835	2835	0
11	20230919	183000	112089505	2835	2835	2835	2835	0
12	20230919	182900	112089505	2835	2835	2835	2835	0
13	20230919	182800	112089505	2835	2835	2835	2835	0
14	20230919	182700	112089505	2835	2835	2835	2835	0
15	20230919	182600	112089505	2835	2835	2835	2835	0
16	20230919	182500	112089505	2835	2835	2835	2835	0
17	20230919	182400	112089505	2835	2835	2835	2835	0
18	20230919	182300	112089505	2835	2835	2835	2835	0
19	20230919	182200	112089505	2835	2835	2835	2835	0
20	20230919	182100	112089505	2835	2835	2835	2835	0
21	20230919	182000	112089505	2835	2835	2835	2835	0
22	20230919	181900	112089505	2835	2835	2835	2835	0
23	20230919	181800	112089505	2835	2835	2835	2835	0
24	20230919	181700	112089505	2835	2835	2835	2835	0
25	20230919	181600	112089505	2835	2835	2835	2835	0
26	20230919	181500	112089505	2835	2835	2835	2835	0
27	20230919	181400	112089505	2835	2835	2835	2835	0
28	20230919	181300	112089505	2835	2835	2835	2835	0
29	20230919	181200	112089505	2835	2835	2835	2835	0
30	20230919	181100	112089505	2835	2835	2835	2835	0
31	20230919	181000	112089505	2835	2835	2835	2835	0
32	20230919	180900	112089505	2835	2835	2835	2835	2813
33	20230919	180800	112089505	2835	2835	2835	2835	0
34	20230919	180700	112089505	2835	2835	2835	2835	0
35	20230919	180600	112089505	2835	2835	2835	2835	0
36	20230919	180500	112089505	2835	2835	2835	2835	0
37	20230919	180400	112089505	2835	2835	2835	2835	0
38	20230919	180300	112089505	2835	2835	2835	2835	0
39	20230919	180200	112089505	2835	2835	2835	2835	0
40	20230919	180100	112089505	2835	2835	2835	2835	0
41	20230919	180000	112089505	2835	2835	2835	2835	0
42	20230919	175900	112089505	2835	2835	2835	2835	0
43	20230919	175800	112089505	2835	2835	2835	2835	0
44	20230919	175700	112089505	2835	2835	2835	2835	0
45	20230919	175600	112089505	2835	2835	2835	2835	0
46	20230919	175500	112089505	2835	2835	2835	2835	0
47	20230919	175400	112089505	2835	2835	2835	2835	0
48	20230919	175300	112089505	2835	2835	2835	2835	0
49	20230919	175200	112089505	2835	2835	2835	2835	0
50	20230919	175100	112089505	2835	2835	2835	2835	0
51	20230919	175000	112089505	2835	2835	2835	2835	0
52	20230919	174900	112089505	2835	2835	2835	2835	0
53	20230919	174800	112089505	2835	2835	2835	2835	0
54	20230919	174700	112089505	2835	2835	2835	2835	0
55	20230919	174600	112089505	2835	2835	2835	2835	0
56	20230919	174500	112089505	2835	2835	2835	2835	0
57	20230919	174400	112089505	2835	2835	2835	2835	0
58	20230919	174300	112089505	2835	2835	2835	2835	0
59	20230919	174200	112089505	2835	2835	2835	2835	0
60	20230919	174100	112089505	2835	2835	2835	2835	0
61	20230919	174000	112089505	2835	2835	2835	2835	0
62	20230919	173900	112089505	2835	2835	2835	2835	2813
63	20230919	173800	112089505	2835	2835	2835	2835	0
64	20230919	173700	112089505	2835	2835	2835	2835	0
65	20230919	173600	112089505	2835	2835	2835	2835	0
66	20230919	173500	112089505	2835	2835	2835	2835	0
67	20230919	173400	112089505	2835	2835	2835	2835	0
68	20230919	173300	112089505	2835	2835	2835	2835	0
69	20230919	173200	112089505	2835	2835	2835	2835	0
70	20230919	173100	112089505	2835	2835	2835	2835	0
71	20230919	173000	112089505	2835	2835	2835	2835	0
72	20230919	172900	112089505	2835	2835	2835	2835	0
73	20230919	172800	112089505	2835	2835	2835	2835	0
74	20230919	172700	112089505	2835	2835	2835	2835	0
75	20230919	172600	112089505	2835	2835	2835	2835	0
76	20230919	172500	112089505	2835	2835	2835	2835	0
77	20230919	172400	112089505	2835	2835	2835	2835	0
78	20230919	172300	112089505	2835	2835	2835	2835	0
79	20230919	172200	112089505	2835	2835	2835	2835	0
80	20230919	172100	112089505	2835	2835	2835	2835	0
81	20230919	172000	112089505	2835	2835	2835	2835	0
82	20230919	171900	112089505	2835	2835	2835	2835	0
83	20230919	171800	112089505	2835	2835	2835	2835	0
84	20230919	171700	112089505	2835	2835	2835	2835	0
85	20230919	171600	112089505	2835	2835	2835	2835	0
86	20230919	171500	112089505	2835	2835	2835	2835	0
87	20230919	171400	112089505	2835	2835	2835	2835	0
88	20230919	171300	112089505	2835	2835	2835	2835	0
89	20230919	171200	112089505	2835	2835	2835	2835	0
90	20230919	171100	112089505	2835	2835	2835	2835	0
91	20230919	171000	112089505	2835	2835	2835	2835	0
92	20230919	170900	112089505	2835	2835	2835	2835	2813
93	20230919	170800	112089505	2835	2835	2835	2835	0
94	20230919	170700	112089505	2835	2835	2835	2835	0
95	20230919	170600	112089505	2835	2835	2835	2835	0
96	20230919	170500	112089505	2835	2835	2835	2835	0
97	20230919	170400	112089505	2835	2835	2835	2835	0
98	20230919	170300	112089505	2835	2835	2835	2835	0
99	20230919	170200	112089505	2835	2835	2835	2835	0
100	20230919	170100	112089505	2835	2835	2835	2835	0
101	20230919	170000	112089505	2835	2835	2835	2835	0
102	20230919	165900	112089505	2835	2835	2835	2835	0
103	20230919	165800	112089505	2835	2835	2835	2835	0
104	20230919	165700	112089505	2835	2835	2835	2835	0
105	20230919	165600	112089505	2835	2835	2835	2835	0
106	20230919	165500	112089505	2835	2835	2835	2835	0
107	20230919	165400	112089505	2835	2835	2835	2835	0
108	20230919	165300	112089505	2835	2835	2835	2835	0
109	20230919	165200	112089505	2835	2835	2835	2835	0
110	20230919	165100	112089505	2835	2835	2835	2835	0
111	20230919	165000	112089505	2835	2835	2835	2835	0
112	20230919	164900	112089505	2835	2835	2835	2835	0
113	20230919	164800	112089505	2835	2835	2835	2835	0
114	20230919	164700	112089505	2835	2835	2835	2835	0
115	20230919	164600	112089505	2835	2835	2835	2835	0
116	20230919	164500	112089505	2835	2835	2835	2835	0
117	20230919	164400	112089505	2835	2835	2835	2835	0
118	20230919	164300	112089505	2835	2835	2835	2835	0
119	20230919	164200	112089505	2835	2835	2835	2835	0
120	20230919	164100	112089505	2835	2835	2835	2835	0
121	20230919	164000	112089505	2835	2835	2835	2835	0
122	20230919	163900	112089505	2835	2835	2835	2835	2813
123	20230919	163800	112089505	2835	2835	2835	2835	0
124	20230919	163700	112089505	2835	2835	2835	2835	0
125	20230919	163600	112089505	2835	2835	2835	2835	0
126	20230919	163500	112089505	2835	2835	2835	2835	0
127	20230919	163400	112089505	2835	2835	2835	2835	0
128	20230919	163300	112089505	2835	2835	2835	2835	0
129	20230919	163200	112089505	2835	2835	2835	2835	0
130	20230919	163100	112089505	2835	2835	2835	2835	0
131	20230919	163000	112089505	2835	2835	2835	2835	0
132	20230919	162900	112089505	2835	2835	2835	2835	0
133	20230919	162800	112089505	2835	2835	2835	2835	0
134	20230919	162700	112089505	2835	2835	2835	2835	0
135	20230919	162600	112089505	2835	2835	2835	2835	0
136	20230919	162500	112089505	2835	2835	2835	2835	0
137	20230919	162400	112089505	2835	2835	2835	2835	0
138	20230919	162300	112089505	2835	2835	2835	2835	0
139	20230919	162200	112089505	2835	2835	2835	2835	0
140	20230919	162100	112089505	2835	2835	2835	2835	0
141	20230919	162000	112089505	2835	2835	2835	2835	0
142	20230919	161900	112089505	2835	2835	2835	2835	0
143	20230919	161800	112089505	2835	2835	2835	2835	0
144	20230919	161700	112089505	2835	2835	2835	2835	0
145	20230919	161600	112089505	2835	2835	2835	2835	0
146	20230919	161500	112089505	2835	2835	2835	2835	0
147	20230919	161400	112089505	2835	2835	2835	2835	0
148	20230919	161300	112089505	2835	2835	2835	2835	0
149	20230919	161200	112089505	2835	2835	2835	2835	0
150	20230919	161100	112089505	2835	2835	2835	2835	0
151	20230919	161000	112089505	2835	2835	2835	2835	0
152	20230919	160900	112089505	2835	2835	2835	2835	2813
153	20230919	160800	112089505	2835	2835	2835	2835	0
154	20230919	160700	112089505	2835	2835	2835	2835	0
155	20230919	160600	112089505	2835	2835	2835	2835	0
156	20230919	160500	112089505	2835	2835	2835	2835	0
157	20230919	160400	112089505	2835	2835	2835	2835	0
158	20230919	160300	112089505	2835	2835	2835	2835	0
159	20230919	160200	112089505	2835	2835	2835	2835	0
160	20230919	160100	112089505	2835	2835	2835	2835	0
161	20230919	160000	112089505	2835	2835	2835	2835	0
162	20230919	155900	112089505	2835	2835	2835	2835	0
163	20230919	155800	112089505	2835	2835	2835	2835	0
164	20230919	155700	112089505	2835	2835	2835	2835	0
165	20230919	155600	112089505	2835	2835	2835	2835	0
166	20230919	155500	112089505	2835	2835	2835	2835	0
167	20230919	155400	112089505	2835	2835	2835	2835	0
168	20230919	155300	112089505	2835	2835	2835	2835	0
169	20230919	155200	112089505	2835	2835	2835	2835	0
170	20230919	155100	112089505	2835	2835	2835	2835	0
171	20230919	155000	112089505	2835	2835	2835	2835	0
172	20230919	154900	112089505	2835	2835	2835	2835	0
173	20230919	154800	112089505	2835	2835	2835	2835	0
174	20230919	154700	112089505	2835	2835	2835	2835	0
175	20230919	154600	112089505	2835	2835	2835	2835	0
176	20230919	154500	112089505	2835	2835	2835	2835	0
177	20230919	154400	112089505	2835	2835	2835	2835	0
178	20230919	154300	112089505	2835	2835	2835	2835	0
179	20230919	154200	112089505	2835	2835	2835	2835	0
180	20230919	154100	112089505	2835	2835	2835	2835	0
181	20230919	154000	112089505	2835	2835	2835	2835	0
182	20230919	153900	112089505	2835	2835	2835	2835	2813
183	20230919	153800	112089505	2835	2835	2835	2835	0
184	20230919	153700	112089505	2835	2835	2835	2835	0
185	20230919	153600	112089505	2835	2835	2835	2835	0
186	20230919	153500	112089505	2835	2835	2835	2835	0
187	20230919	153400	112089505	2835	2835	2835	2835	0
188	20230919	153300	112089505	2835	2835	2835	2835	0
189	20230919	153200	112089505	2835	2835	2835	2835	0
190	20230919	153100	112089505	2835	2835	2835	2835	0
191	20230919	153000	112089505	2835	2835	2835	2835	2813
192	20230919	152900	104114650	2830	2830	2830	2830	0
193	20230919	152800	104114650	2830	2830	2830	2830	0
194	20230919	152700	104114650	2830	2830	2830	2830	0
195	20230919	152600	104114650	2830	2830	2830	2830	0
196	20230919	152500	104114650	2830	2830	2830	2830	0
197	20230919	152400	104114650	2830	2830	2830	2830	0
198	20230919	152300	104114650	2830	2830	2830	2830	0
199	20230919	152200	104114650	2830	2830	2830	2830	0
200	20230919	152100	104114650	2830	2830	2830	2830	0
201	20230919	152000	104114650	2830	2830	2830	2830	0
202	20230919	151900	104114650	2830	2830	2830	2830	0
203	20230919	151800	104114650	2830	2830	2830	2830	0
204	20230919	151700	104114650	2830	2830	2830	2830	30
205	20230919	151600	104029750	2825	2830	2830	2825	37
206	20230919	151500	103925075	2825	2825	2825	2825	7
207	20230919	151400	103905300	2830	2825	2830	2825	37
208	20230919	151300	103800625	2830	2825	2830	2825	37
209	20230919	151200	103695950	2830	2825	2830	2825	32
210	20230919	151100	103605400	2830	2825	2835	2825	38
211	20230919	151000	103497845	2825	2825	2835	2825	23
212	20230919	150900	103432770	2835	2825	2835	2825	56
213	20230919	150800	103274050	2835	2835	2835	2825	229
214	20230919	150700	102626205	2830	2825	2830	2825	182
215	20230919	150600	102111205	2830	2830	2830	2825	111
216	20230919	150500	101797130	2825	2825	2825	2825	0
217	20230919	150400	101797130	2825	2825	2825	2825	0
218	20230919	150300	101797130	2825	2825	2825	2825	0
219	20230919	150200	101797130	2825	2825	2825	2825	0
220	20230919	150100	101797130	2825	2825	2825	2825	0
221	20230919	150000	101797130	2825	2830	2830	2825	62
222	20230919	145900	101621730	2825	2830	2830	2825	61
223	20230919	145800	101449155	2825	2825	2825	2825	0
224	20230919	145700	101449155	2825	2825	2825	2825	0
225	20230919	145600	101449155	2825	2825	2825	2825	0
226	20230919	145500	101449155	2825	2825	2825	2825	0
227	20230919	145400	101449155	2825	2825	2825	2825	0
228	20230919	145300	101449155	2825	2830	2830	2825	62
229	20230919	145200	101273755	2825	2825	2825	2825	0
230	20230919	145100	101273755	2825	2825	2825	2825	0
231	20230919	145000	101273755	2825	2825	2825	2825	0
232	20230919	144900	101273755	2825	2825	2825	2825	0
233	20230919	144800	101273755	2825	2825	2825	2825	0
234	20230919	144700	101273755	2825	2825	2825	2825	1
235	20230919	144600	101270930	2825	2830	2830	2825	61
236	20230919	144500	101098355	2825	2825	2825	2825	0
237	20230919	144400	101098355	2825	2825	2825	2825	0
238	20230919	144300	101098355	2825	2825	2825	2825	0
239	20230919	144200	101098355	2825	2825	2825	2825	0
240	20230919	144100	101098355	2825	2825	2825	2825	0
241	20230919	144000	101098355	2825	2825	2825	2825	0
242	20230919	143900	101098355	2825	2825	2825	2825	0
243	20230919	143800	101098355	2825	2825	2825	2825	0
244	20230919	143700	101098355	2825	2825	2825	2825	0
245	20230919	143600	101098355	2825	2825	2825	2825	0
246	20230919	143500	101098355	2825	2830	2830	2825	15
247	20230919	143400	101055930	2825	2830	2830	2825	12
248	20230919	143300	101021980	2825	2830	2830	2825	13
249	20230919	143200	100985205	2825	2835	2835	2825	12
250	20230919	143100	100951205	2825	2835	2835	2825	12
251	20230919	143000	100917205	2825	2830	2835	2825	15
252	20230919	142900	100874720	2835	2835	2835	2835	10
253	20230919	142800	100846370	2825	2825	2825	2825	0
254	20230919	142700	100846370	2825	2825	2825	2825	0
255	20230919	142600	100846370	2825	2825	2825	2825	0
256	20230919	142500	100846370	2825	2825	2825	2825	2
257	20230919	142400	100840720	2835	2835	2835	2835	0
258	20230919	142300	100840720	2835	2835	2835	2835	0
259	20230919	142200	100840720	2835	2835	2835	2835	0
260	20230919	142100	100840720	2835	2835	2835	2835	0
261	20230919	142000	100840720	2835	2835	2835	2835	0
262	20230919	141900	100840720	2835	2835	2835	2835	10
263	20230919	141800	100812370	2825	2825	2825	2825	0
264	20230919	141700	100812370	2825	2835	2835	2825	1234
265	20230919	141600	97315815	2830	2835	2835	2830	69
266	20230919	141500	97120265	2830	2830	2835	2830	40
267	20230919	141400	97007015	2825	2825	2825	2825	0
268	20230919	141300	97007015	2825	2825	2825	2825	0
269	20230919	141200	97007015	2825	2825	2825	2825	2
270	20230919	141100	97001365	2825	2825	2825	2825	0
271	20230919	141000	97001365	2825	2825	2825	2825	0
272	20230919	140900	97001365	2825	2825	2825	2825	0
273	20230919	140800	97001365	2825	2825	2825	2825	0
274	20230919	140700	97001365	2825	2825	2825	2825	669
275	20230919	140600	95111440	2820	2820	2820	2820	0
276	20230919	140500	95111440	2820	2820	2820	2820	0
277	20230919	140400	95111440	2820	2835	2835	2820	4347
278	20230919	140300	82791785	2825	2825	2825	2825	0
279	20230919	140200	82791785	2825	2825	2825	2825	0
280	20230919	140100	82791785	2825	2825	2825	2825	0
281	20230919	140000	82791785	2825	2825	2825	2825	3
282	20230919	135900	82783310	2825	2825	2825	2825	0
283	20230919	135800	82783310	2825	2825	2835	2825	5
284	20230919	135700	82769165	2825	2825	2825	2825	0
285	20230919	135600	82769165	2825	2825	2825	2825	1
286	20230919	135500	82766340	2825	2825	2825	2825	0
287	20230919	135400	82766340	2825	2825	2825	2825	0
288	20230919	135300	82766340	2825	2825	2825	2825	0
289	20230919	135200	82766340	2825	2825	2825	2825	0
290	20230919	135100	82766340	2825	2830	2830	2825	8
291	20230919	135000	82743710	2830	2830	2830	2830	6
292	20230919	134900	82726730	2825	2825	2825	2825	0
293	20230919	134800	82726730	2825	2835	2835	2825	2
294	20230919	134700	82721070	2825	2825	2825	2825	2
295	20230919	134600	82715420	2825	2825	2825	2825	0
296	20230919	134500	82715420	2825	2825	2825	2825	0
297	20230919	134400	82715420	2825	2825	2825	2825	0
298	20230919	134300	82715420	2825	2825	2825	2825	0
299	20230919	134200	82715420	2825	2825	2825	2825	0
300	20230919	134100	82715420	2825	2825	2825	2825	1
301	20230919	134000	82712595	2830	2830	2830	2830	6
302	20230919	133900	82695615	2830	2830	2830	2830	0
303	20230919	133800	82695615	2830	2830	2830	2830	0
304	20230919	133700	82695615	2830	2835	2835	2830	12
305	20230919	133600	82661605	2825	2835	2835	2825	5
306	20230919	133500	82647470	2825	2825	2825	2825	1
307	20230919	133400	82644645	2830	2830	2830	2830	0
308	20230919	133300	82644645	2830	2830	2830	2830	1
309	20230919	133200	82641815	2835	2830	2835	2830	14
310	20230919	133100	82602145	2830	2830	2830	2830	6
311	20230919	133000	82585165	2830	2830	2830	2830	116
312	20230919	132900	82256885	2830	2830	2830	2830	0
313	20230919	132800	82256885	2830	2830	2830	2830	0
314	20230919	132700	82256885	2830	2825	2830	2825	10
315	20230919	132600	82228605	2820	2820	2820	2820	0
316	20230919	132500	82228605	2820	2820	2820	2820	0
317	20230919	132400	82228605	2820	2820	2820	2820	0
318	20230919	132300	82228605	2820	2820	2820	2820	0
319	20230919	132200	82228605	2820	2820	2820	2820	0
320	20230919	132100	82228605	2820	2825	2825	2820	13
321	20230919	132000	82191895	2825	2825	2825	2825	0
322	20230919	131900	82191895	2825	2825	2825	2825	0
323	20230919	131800	82191895	2825	2825	2825	2825	0
324	20230919	131700	82191895	2825	2825	2825	2825	0
325	20230919	131600	82191895	2825	2825	2825	2825	0
326	20230919	131500	82191895	2825	2825	2825	2825	0
327	20230919	131400	82191895	2825	2825	2825	2825	0
328	20230919	131300	82191895	2825	2825	2825	2825	0
329	20230919	131200	82191895	2825	2825	2825	2825	0
330	20230919	131100	82191895	2825	2825	2825	2825	14
331	20230919	131000	82152345	2830	2830	2830	2830	0
332	20230919	130900	82152345	2830	2830	2830	2830	0
333	20230919	130800	82152345	2830	2830	2830	2830	0
334	20230919	130700	82152345	2830	2830	2830	2830	0
335	20230919	130600	82152345	2830	2830	2830	2830	0
336	20230919	130500	82152345	2830	2830	2830	2830	0
337	20230919	130400	82152345	2830	2830	2830	2830	28
338	20230919	130300	82073105	2825	2825	2825	2825	160
339	20230919	130200	81621105	2825	2825	2825	2825	110
340	20230919	130100	81310355	2830	2830	2830	2830	0
341	20230919	130000	81310355	2830	2830	2830	2830	0
342	20230919	125900	81310355	2830	2830	2830	2830	0
343	20230919	125800	81310355	2830	2830	2830	2830	0
344	20230919	125700	81310355	2830	2830	2830	2830	0
345	20230919	125600	81310355	2830	2830	2830	2825	61
346	20230919	125500	81137750	2825	2825	2825	2825	0
347	20230919	125400	81137750	2825	2825	2825	2825	0
348	20230919	125300	81137750	2825	2825	2825	2825	0
349	20230919	125200	81137750	2825	2825	2825	2825	0
350	20230919	125100	81137750	2825	2825	2825	2825	0
351	20230919	125000	81137750	2825	2830	2830	2825	32
352	20230919	124900	81047195	2830	2830	2830	2830	0
353	20230919	124800	81047195	2830	2830	2830	2830	86
354	20230919	124700	80803815	2830	2830	2830	2830	116
355	20230919	124600	80475535	2820	2820	2820	2820	200
356	20230919	124500	79911535	2820	2820	2820	2820	712
357	20230919	124400	77903695	2830	2830	2830	2830	50
358	20230919	124300	77762195	2830	2825	2830	2825	69
359	20230919	124200	77566970	2820	2820	2820	2820	0
360	20230919	124100	77566970	2820	2820	2820	2820	0
361	20230919	124000	77566970	2820	2815	2820	2815	686
362	20230919	123900	75633020	2820	2820	2820	2820	0
363	20230919	123800	75633020	2820	2820	2820	2820	386
364	20230919	123700	74544500	2820	2825	2825	2820	2132
365	20230919	123600	68532240	2825	2825	2825	2825	1
366	20230919	123500	68529415	2830	2830	2830	2830	0
367	20230919	123400	68529415	2830	2830	2830	2830	10
368	20230919	123300	68501115	2835	2835	2835	2835	0
369	20230919	123200	68501115	2835	2835	2835	2835	0
370	20230919	123100	68501115	2835	2835	2835	2835	0
371	20230919	123000	68501115	2835	2835	2835	2835	0
372	20230919	122900	68501115	2835	2835	2835	2835	1
373	20230919	122800	68498280	2835	2835	2835	2835	0
374	20230919	122700	68498280	2835	2835	2835	2835	0
375	20230919	122600	68498280	2835	2835	2835	2835	0
376	20230919	122500	68498280	2835	2835	2835	2835	0
377	20230919	122400	68498280	2835	2835	2835	2835	0
378	20230919	122300	68498280	2835	2835	2835	2835	0
379	20230919	122200	68498280	2835	2835	2835	2835	0
380	20230919	122100	68498280	2835	2835	2835	2835	0
381	20230919	122000	68498280	2835	2835	2835	2835	0
382	20230919	121900	68498280	2835	2835	2835	2835	0
383	20230919	121800	68498280	2835	2835	2835	2835	0
384	20230919	121700	68498280	2835	2835	2835	2835	0
385	20230919	121600	68498280	2835	2835	2835	2835	0
386	20230919	121500	68498280	2835	2835	2835	2835	0
387	20230919	121400	68498280	2835	2835	2835	2835	0
388	20230919	121300	68498280	2835	2835	2835	2835	0
389	20230919	121200	68498280	2835	2835	2835	2835	0
390	20230919	121100	68498280	2835	2835	2835	2835	0
391	20230919	121000	68498280	2835	2835	2835	2835	0
392	20230919	120900	68498280	2835	2825	2835	2825	44
393	20230919	120800	68373970	2820	2825	2825	2820	33
394	20230919	120700	68280770	2825	2825	2825	2825	0
395	20230919	120600	68280770	2825	2825	2825	2825	0
396	20230919	120500	68280770	2825	2825	2825	2825	0
397	20230919	120400	68280770	2825	2825	2825	2825	0
398	20230919	120300	68280770	2825	2825	2825	2825	20
399	20230919	120200	68224270	2820	2820	2825	2820	430
400	20230919	120100	67011545	2825	2825	2825	2825	0
401	20230919	120000	67011545	2825	2825	2825	2825	0
402	20230919	115900	67011545	2825	2825	2825	2825	0
403	20230919	115800	67011545	2825	2825	2825	2825	0
404	20230919	115700	67011545	2825	2825	2825	2825	0
405	20230919	115600	67011545	2825	2825	2825	2825	0
406	20230919	115500	67011545	2825	2825	2825	2825	0
407	20230919	115400	67011545	2825	2830	2835	2825	4326
408	20230919	115300	54760870	2830	2830	2830	2830	0
409	20230919	115200	54760870	2830	2825	2830	2825	212
410	20230919	115100	54161945	2825	2825	2825	2825	6
411	20230919	115000	54144995	2825	2825	2825	2825	0
412	20230919	114900	54144995	2825	2825	2825	2825	0
413	20230919	114800	54144995	2825	2825	2825	2825	0
414	20230919	114700	54144995	2825	2830	2830	2825	6
415	20230919	114600	54128020	2820	2820	2820	2820	0
416	20230919	114500	54128020	2820	2820	2820	2820	0
417	20230919	114400	54128020	2820	2820	2820	2820	0
418	20230919	114300	54128020	2820	2820	2820	2820	0
419	20230919	114200	54128020	2820	2820	2820	2820	0
420	20230919	114100	54128020	2820	2820	2820	2820	0
421	20230919	114000	54128020	2820	2835	2835	2820	4276
422	20230919	113900	42034555	2830	2830	2830	2830	0
423	20230919	113800	42034555	2830	2830	2830	2830	0
424	20230919	113700	42034555	2830	2830	2830	2830	0
425	20230919	113600	42034555	2830	2830	2830	2830	0
426	20230919	113500	42034555	2830	2830	2830	2830	0
427	20230919	113400	42034555	2830	2830	2830	2830	0
428	20230919	113300	42034555	2830	2830	2830	2830	0
429	20230919	113200	42034555	2830	2830	2830	2830	0
430	20230919	113100	42034555	2830	2830	2830	2830	0
431	20230919	113000	42034555	2830	2830	2830	2830	0
432	20230919	112900	42034555	2830	2830	2830	2830	136
433	20230919	112800	41649675	2830	2830	2830	2830	11
434	20230919	112700	41618545	2835	2835	2835	2835	1
435	20230919	112600	41615710	2820	2820	2820	2820	0
436	20230919	112500	41615710	2820	2820	2820	2820	0
437	20230919	112400	41615710	2820	2820	2820	2820	0
438	20230919	112300	41615710	2820	2820	2820	2820	0
439	20230919	112200	41615710	2820	2820	2820	2820	0
440	20230919	112100	41615710	2820	2830	2830	2820	25
441	20230919	112000	41545080	2830	2830	2830	2830	0
442	20230919	111900	41545080	2830	2830	2830	2830	0
443	20230919	111800	41545080	2830	2830	2830	2830	18
444	20230919	111700	41494140	2835	2835	2835	2835	0
445	20230919	111600	41494140	2835	2835	2835	2835	0
446	20230919	111500	41494140	2835	2835	2835	2835	0
447	20230919	111400	41494140	2835	2835	2835	2835	0
448	20230919	111300	41494140	2835	2835	2835	2835	0
449	20230919	111200	41494140	2835	2835	2835	2835	0
450	20230919	111100	41494140	2835	2835	2835	2835	0
451	20230919	111000	41494140	2835	2835	2835	2835	0
452	20230919	110900	41494140	2835	2835	2835	2835	0
453	20230919	110800	41494140	2835	2835	2835	2835	0
454	20230919	110700	41494140	2835	2835	2835	2835	1
455	20230919	110600	41491305	2830	2830	2830	2830	0
456	20230919	110500	41491305	2830	2830	2830	2830	0
457	20230919	110400	41491305	2830	2830	2830	2830	0
458	20230919	110300	41491305	2830	2835	2835	2830	28
459	20230919	110200	41412055	2835	2835	2835	2835	0
460	20230919	110100	41412055	2835	2835	2835	2835	100
461	20230919	110000	41128555	2835	2835	2835	2835	0
462	20230919	105900	41128555	2835	2835	2835	2835	0
463	20230919	105800	41128555	2835	2835	2835	2835	0
464	20230919	105700	41128555	2835	2835	2835	2835	0
465	20230919	105600	41128555	2835	2835	2835	2835	0
466	20230919	105500	41128555	2835	2835	2835	2835	0
467	20230919	105400	41128555	2835	2825	2835	2825	33
468	20230919	105300	41035150	2820	2820	2820	2820	0
469	20230919	105200	41035150	2820	2820	2820	2820	0
470	20230919	105100	41035150	2820	2820	2820	2820	0
471	20230919	105000	41035150	2820	2825	2825	2820	69
472	20230919	104900	40840480	2835	2835	2835	2835	0
473	20230919	104800	40840480	2835	2835	2835	2835	0
474	20230919	104700	40840480	2835	2835	2835	2835	0
475	20230919	104600	40840480	2835	2835	2835	2835	1
476	20230919	104500	40837645	2815	2815	2815	2815	0
477	20230919	104400	40837645	2815	2815	2815	2815	0
478	20230919	104300	40837645	2815	2815	2815	2815	0
479	20230919	104200	40837645	2815	2815	2815	2815	0
480	20230919	104100	40837645	2815	2815	2815	2815	0
481	20230919	104000	40837645	2815	2815	2815	2815	0
482	20230919	103900	40837645	2815	2815	2815	2815	0
483	20230919	103800	40837645	2815	2815	2815	2815	0
484	20230919	103700	40837645	2815	2815	2815	2815	0
485	20230919	103600	40837645	2815	2815	2815	2815	0
486	20230919	103500	40837645	2815	2815	2815	2815	0
487	20230919	103400	40837645	2815	2825	2825	2815	6368
488	20230919	103300	22888670	2825	2825	2825	2825	335
489	20230919	103200	21942295	2820	2820	2820	2820	0
490	20230919	103100	21942295	2820	2820	2820	2820	0
491	20230919	103000	21942295	2820	2825	2825	2820	11
492	20230919	102900	21911245	2820	2820	2820	2820	0
493	20230919	102800	21911245	2820	2820	2820	2820	0
494	20230919	102700	21911245	2820	2820	2820	2820	0
495	20230919	102600	21911245	2820	2820	2820	2820	0
496	20230919	102500	21911245	2820	2820	2820	2820	0
497	20230919	102400	21911245	2820	2820	2820	2820	0
498	20230919	102300	21911245	2820	2820	2820	2820	24
499	20230919	102200	21843565	2820	2820	2820	2820	0
500	20230919	102100	21843565	2820	2825	2825	2820	5516
501	20230919	102000	6263900	2825	2825	2825	2825	19
502	20230919	101900	6210225	2825	2825	2825	2825	69
503	20230919	101800	6015300	2830	2830	2830	2830	41
504	20230919	101700	5899270	2825	2830	2830	2825	258
505	20230919	101600	5169370	2835	2835	2835	2835	0
506	20230919	101500	5169370	2835	2835	2835	2835	0
507	20230919	101400	5169370	2835	2835	2835	2835	0
508	20230919	101300	5169370	2835	2835	2835	2835	1
509	20230919	101200	5166535	2830	2830	2830	2830	0
510	20230919	101100	5166535	2830	2830	2830	2830	0
511	20230919	101000	5166535	2830	2830	2830	2830	0
512	20230919	100900	5166535	2830	2830	2830	2830	5
513	20230919	100800	5152385	2830	2830	2830	2830	0
514	20230919	100700	5152385	2830	2835	2835	2830	1230
515	20230919	100600	1666485	2830	2830	2830	2830	0
516	20230919	100500	1666485	2830	2830	2830	2830	0
517	20230919	100400	1666485	2830	2840	2840	2830	18
518	20230919	100300	1615390	2835	2840	2840	2835	13
519	20230919	100200	1578485	2840	2840	2840	2840	0
520	20230919	100100	1578485	2840	2840	2840	2840	0
521	20230919	100000	1578485	2840	2840	2840	2840	0
522	20230919	095900	1578485	2840	2840	2840	2840	0
523	20230919	095800	1578485	2840	2840	2840	2840	0
524	20230919	095700	1578485	2840	2840	2840	2840	0
525	20230919	095600	1578485	2840	2840	2840	2840	1
526	20230919	095500	1575645	2830	2830	2830	2830	0
527	20230919	095400	1575645	2830	2830	2830	2830	0
528	20230919	095300	1575645	2830	2830	2830	2830	0
529	20230919	095200	1575645	2830	2840	2840	2830	322
530	20230919	095100	662935	2840	2845	2845	2840	87
531	20230919	095000	415505	2845	2845	2845	2845	0
532	20230919	094900	415505	2845	2845	2845	2845	0
533	20230919	094800	415505	2845	2845	2845	2845	2
534	20230919	094700	409815	2840	2840	2840	2840	0
535	20230919	094600	409815	2840	2840	2840	2840	0
536	20230919	094500	409815	2840	2840	2840	2840	0
537	20230919	094400	409815	2840	2840	2840	2840	0
538	20230919	094300	409815	2840	2845	2845	2840	57
539	20230919	094200	247780	2850	2850	2850	2850	0
540	20230919	094100	247780	2850	2850	2850	2850	0
541	20230919	094000	247780	2850	2850	2850	2850	0
542	20230919	093900	247780	2850	2850	2850	2850	0
543	20230919	093800	247780	2850	2850	2850	2850	3
544	20230919	093700	239230	2850	2850	2850	2850	0
545	20230919	093600	239230	2850	2850	2850	2850	0
546	20230919	093500	239230	2850	2850	2850	2850	0
547	20230919	093400	239230	2850	2850	2850	2850	0
548	20230919	093300	239230	2850	2850	2850	2850	0
549	20230919	093200	239230	2850	2850	2850	2850	10
550	20230919	093100	210730	2850	2850	2850	2850	0
551	20230919	093000	210730	2850	2850	2850	2850	0
552	20230919	092900	210730	2850	2850	2850	2850	0
553	20230919	092800	210730	2850	2850	2850	2850	0
554	20230919	092700	210730	2850	2850	2850	2850	0
555	20230919	092600	210730	2850	2850	2850	2850	35
556	20230919	092500	110980	2850	2850	2850	2850	1
557	20230919	092400	108130	2850	2850	2850	2850	1
558	20230919	092300	105280	2850	2850	2850	2850	1
559	20230919	092200	102430	2845	2845	2845	2845	0
560	20230919	092100	102430	2845	2845	2845	2845	0
561	20230919	092000	102430	2845	2845	2845	2845	0
562	20230919	091900	102430	2845	2845	2845	2845	0
563	20230919	091800	102430	2845	2845	2845	2845	0
564	20230919	091700	102430	2845	2845	2845	2845	0
565	20230919	091600	102430	2845	2845	2845	2845	10
566	20230919	091500	73980	2845	2845	2845	2845	0
567	20230919	091400	73980	2845	2845	2845	2845	0
568	20230919	091300	73980	2845	2845	2845	2845	0
569	20230919	091200	73980	2845	2845	2845	2845	0
570	20230919	091100	73980	2845	2845	2845	2845	0
571	20230919	091000	73980	2845	2845	2845	2845	0
572	20230919	090900	73980	2845	2845	2845	2845	2
573	20230919	090800	68290	2850	2850	2850	2850	0
574	20230919	090700	68290	2850	2850	2850	2850	1
575	20230919	090600	65440	2850	2850	2850	2850	0
576	20230919	090500	65440	2850	2850	2850	2850	0
577	20230919	090400	65440	2850	2850	2850	2850	0
578	20230919	090300	65440	2850	2850	2850	2850	0
579	20230919	090200	65440	2850	2850	2850	2850	1
580	20230919	090100	62590	2840	2840	2840	2840	11
581	20230919	090000	31350	2850	2850	2850	2850	11