KissMeData/004150/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183900	49830385	2820	2820	2820	2820	955
3	20230914	183800	49830385	2820	2820	2820	2820	0
4	20230914	183700	49830385	2820	2820	2820	2820	0
5	20230914	183600	49830385	2820	2820	2820	2820	0
6	20230914	183500	49830385	2820	2820	2820	2820	0
7	20230914	183400	49830385	2820	2820	2820	2820	0
8	20230914	183300	49830385	2820	2820	2820	2820	0
9	20230914	183200	49830385	2820	2820	2820	2820	0
10	20230914	183100	49830385	2820	2820	2820	2820	0
11	20230914	183000	49830385	2820	2820	2820	2820	0
12	20230914	182900	49830385	2820	2820	2820	2820	0
13	20230914	182800	49830385	2820	2820	2820	2820	0
14	20230914	182700	49830385	2820	2820	2820	2820	0
15	20230914	182600	49830385	2820	2820	2820	2820	0
16	20230914	182500	49830385	2820	2820	2820	2820	0
17	20230914	182400	49830385	2820	2820	2820	2820	0
18	20230914	182300	49830385	2820	2820	2820	2820	0
19	20230914	182200	49830385	2820	2820	2820	2820	0
20	20230914	182100	49830385	2820	2820	2820	2820	0
21	20230914	182000	49830385	2820	2820	2820	2820	0
22	20230914	181900	49830385	2820	2820	2820	2820	0
23	20230914	181800	49830385	2820	2820	2820	2820	0
24	20230914	181700	49830385	2820	2820	2820	2820	0
25	20230914	181600	49830385	2820	2820	2820	2820	0
26	20230914	181500	49830385	2820	2820	2820	2820	0
27	20230914	181400	49830385	2820	2820	2820	2820	0
28	20230914	181300	49830385	2820	2820	2820	2820	0
29	20230914	181200	49830385	2820	2820	2820	2820	0
30	20230914	181100	49830385	2820	2820	2820	2820	0
31	20230914	181000	49830385	2820	2820	2820	2820	0
32	20230914	180900	49830385	2820	2820	2820	2820	955
33	20230914	180800	49830385	2820	2820	2820	2820	0
34	20230914	180700	49830385	2820	2820	2820	2820	0
35	20230914	180600	49830385	2820	2820	2820	2820	0
36	20230914	180500	49830385	2820	2820	2820	2820	0
37	20230914	180400	49830385	2820	2820	2820	2820	0
38	20230914	180300	49830385	2820	2820	2820	2820	0
39	20230914	180200	49830385	2820	2820	2820	2820	0
40	20230914	180100	49830385	2820	2820	2820	2820	0
41	20230914	180000	49830385	2820	2820	2820	2820	0
42	20230914	175900	49830385	2820	2820	2820	2820	0
43	20230914	175800	49830385	2820	2820	2820	2820	0
44	20230914	175700	49830385	2820	2820	2820	2820	0
45	20230914	175600	49830385	2820	2820	2820	2820	0
46	20230914	175500	49830385	2820	2820	2820	2820	0
47	20230914	175400	49830385	2820	2820	2820	2820	0
48	20230914	175300	49830385	2820	2820	2820	2820	0
49	20230914	175200	49830385	2820	2820	2820	2820	0
50	20230914	175100	49830385	2820	2820	2820	2820	0
51	20230914	175000	49830385	2820	2820	2820	2820	0
52	20230914	174900	49830385	2820	2820	2820	2820	0
53	20230914	174800	49830385	2820	2820	2820	2820	0
54	20230914	174700	49830385	2820	2820	2820	2820	0
55	20230914	174600	49830385	2820	2820	2820	2820	0
56	20230914	174500	49830385	2820	2820	2820	2820	0
57	20230914	174400	49830385	2820	2820	2820	2820	0
58	20230914	174300	49830385	2820	2820	2820	2820	0
59	20230914	174200	49830385	2820	2820	2820	2820	0
60	20230914	174100	49830385	2820	2820	2820	2820	0
61	20230914	174000	49830385	2820	2820	2820	2820	0
62	20230914	173900	49830385	2820	2820	2820	2820	955
63	20230914	173800	49830385	2820	2820	2820	2820	0
64	20230914	173700	49830385	2820	2820	2820	2820	0
65	20230914	173600	49830385	2820	2820	2820	2820	0
66	20230914	173500	49830385	2820	2820	2820	2820	0
67	20230914	173400	49830385	2820	2820	2820	2820	0
68	20230914	173300	49830385	2820	2820	2820	2820	0
69	20230914	173200	49830385	2820	2820	2820	2820	0
70	20230914	173100	49830385	2820	2820	2820	2820	0
71	20230914	173000	49830385	2820	2820	2820	2820	0
72	20230914	172900	49830385	2820	2820	2820	2820	0
73	20230914	172800	49830385	2820	2820	2820	2820	0
74	20230914	172700	49830385	2820	2820	2820	2820	0
75	20230914	172600	49830385	2820	2820	2820	2820	0
76	20230914	172500	49830385	2820	2820	2820	2820	0
77	20230914	172400	49830385	2820	2820	2820	2820	0
78	20230914	172300	49830385	2820	2820	2820	2820	0
79	20230914	172200	49830385	2820	2820	2820	2820	0
80	20230914	172100	49830385	2820	2820	2820	2820	0
81	20230914	172000	49830385	2820	2820	2820	2820	0
82	20230914	171900	49830385	2820	2820	2820	2820	0
83	20230914	171800	49830385	2820	2820	2820	2820	0
84	20230914	171700	49830385	2820	2820	2820	2820	0
85	20230914	171600	49830385	2820	2820	2820	2820	0
86	20230914	171500	49830385	2820	2820	2820	2820	0
87	20230914	171400	49830385	2820	2820	2820	2820	0
88	20230914	171300	49830385	2820	2820	2820	2820	0
89	20230914	171200	49830385	2820	2820	2820	2820	0
90	20230914	171100	49830385	2820	2820	2820	2820	0
91	20230914	171000	49830385	2820	2820	2820	2820	0
92	20230914	170900	49830385	2820	2820	2820	2820	955
93	20230914	170800	49830385	2820	2820	2820	2820	0
94	20230914	170700	49830385	2820	2820	2820	2820	0
95	20230914	170600	49830385	2820	2820	2820	2820	0
96	20230914	170500	49830385	2820	2820	2820	2820	0
97	20230914	170400	49830385	2820	2820	2820	2820	0
98	20230914	170300	49830385	2820	2820	2820	2820	0
99	20230914	170200	49830385	2820	2820	2820	2820	0
100	20230914	170100	49830385	2820	2820	2820	2820	0
101	20230914	170000	49830385	2820	2820	2820	2820	0
102	20230914	165900	49830385	2820	2820	2820	2820	0
103	20230914	165800	49830385	2820	2820	2820	2820	0
104	20230914	165700	49830385	2820	2820	2820	2820	0
105	20230914	165600	49830385	2820	2820	2820	2820	0
106	20230914	165500	49830385	2820	2820	2820	2820	0
107	20230914	165400	49830385	2820	2820	2820	2820	0
108	20230914	165300	49830385	2820	2820	2820	2820	0
109	20230914	165200	49830385	2820	2820	2820	2820	0
110	20230914	165100	49830385	2820	2820	2820	2820	0
111	20230914	165000	49830385	2820	2820	2820	2820	0
112	20230914	164900	49830385	2820	2820	2820	2820	0
113	20230914	164800	49830385	2820	2820	2820	2820	0
114	20230914	164700	49830385	2820	2820	2820	2820	0
115	20230914	164600	49830385	2820	2820	2820	2820	0
116	20230914	164500	49830385	2820	2820	2820	2820	0
117	20230914	164400	49830385	2820	2820	2820	2820	0
118	20230914	164300	49830385	2820	2820	2820	2820	0
119	20230914	164200	49830385	2820	2820	2820	2820	0
120	20230914	164100	49830385	2820	2820	2820	2820	0
121	20230914	164000	49830385	2820	2820	2820	2820	0
122	20230914	163900	49830385	2820	2820	2820	2820	955
123	20230914	163800	49830385	2820	2820	2820	2820	0
124	20230914	163700	49830385	2820	2820	2820	2820	0
125	20230914	163600	49830385	2820	2820	2820	2820	0
126	20230914	163500	49830385	2820	2820	2820	2820	0
127	20230914	163400	49830385	2820	2820	2820	2820	0
128	20230914	163300	49830385	2820	2820	2820	2820	0
129	20230914	163200	49830385	2820	2820	2820	2820	0
130	20230914	163100	49830385	2820	2820	2820	2820	0
131	20230914	163000	49830385	2820	2820	2820	2820	0
132	20230914	162900	49830385	2820	2820	2820	2820	0
133	20230914	162800	49830385	2820	2820	2820	2820	0
134	20230914	162700	49830385	2820	2820	2820	2820	0
135	20230914	162600	49830385	2820	2820	2820	2820	0
136	20230914	162500	49830385	2820	2820	2820	2820	0
137	20230914	162400	49830385	2820	2820	2820	2820	0
138	20230914	162300	49830385	2820	2820	2820	2820	0
139	20230914	162200	49830385	2820	2820	2820	2820	0
140	20230914	162100	49830385	2820	2820	2820	2820	0
141	20230914	162000	49830385	2820	2820	2820	2820	0
142	20230914	161900	49830385	2820	2820	2820	2820	0
143	20230914	161800	49830385	2820	2820	2820	2820	0
144	20230914	161700	49830385	2820	2820	2820	2820	0
145	20230914	161600	49830385	2820	2820	2820	2820	0
146	20230914	161500	49830385	2820	2820	2820	2820	0
147	20230914	161400	49830385	2820	2820	2820	2820	0
148	20230914	161300	49830385	2820	2820	2820	2820	0
149	20230914	161200	49830385	2820	2820	2820	2820	0
150	20230914	161100	49830385	2820	2820	2820	2820	0
151	20230914	161000	49830385	2820	2820	2820	2820	0
152	20230914	160900	49830385	2820	2820	2820	2820	955
153	20230914	160800	49830385	2820	2820	2820	2820	0
154	20230914	160700	49830385	2820	2820	2820	2820	0
155	20230914	160600	49830385	2820	2820	2820	2820	0
156	20230914	160500	49830385	2820	2820	2820	2820	0
157	20230914	160400	49830385	2820	2820	2820	2820	0
158	20230914	160300	49830385	2820	2820	2820	2820	0
159	20230914	160200	49830385	2820	2820	2820	2820	0
160	20230914	160100	49830385	2820	2820	2820	2820	0
161	20230914	160000	49830385	2820	2820	2820	2820	0
162	20230914	155900	49830385	2820	2820	2820	2820	0
163	20230914	155800	49830385	2820	2820	2820	2820	0
164	20230914	155700	49830385	2820	2820	2820	2820	0
165	20230914	155600	49830385	2820	2820	2820	2820	0
166	20230914	155500	49830385	2820	2820	2820	2820	0
167	20230914	155400	49830385	2820	2820	2820	2820	0
168	20230914	155300	49830385	2820	2820	2820	2820	0
169	20230914	155200	49830385	2820	2820	2820	2820	0
170	20230914	155100	49830385	2820	2820	2820	2820	0
171	20230914	155000	49830385	2820	2820	2820	2820	0
172	20230914	154900	49830385	2820	2820	2820	2820	0
173	20230914	154800	49830385	2820	2820	2820	2820	0
174	20230914	154700	49830385	2820	2820	2820	2820	0
175	20230914	154600	49830385	2820	2820	2820	2820	0
176	20230914	154500	49830385	2820	2820	2820	2820	0
177	20230914	154400	49830385	2820	2820	2820	2820	0
178	20230914	154300	49830385	2820	2820	2820	2820	0
179	20230914	154200	49830385	2820	2820	2820	2820	0
180	20230914	154100	49830385	2820	2820	2820	2820	0
181	20230914	154000	49830385	2820	2820	2820	2820	0
182	20230914	153900	49830385	2820	2820	2820	2820	955
183	20230914	153800	49830385	2820	2820	2820	2820	0
184	20230914	153700	49830385	2820	2820	2820	2820	0
185	20230914	153600	49830385	2820	2820	2820	2820	0
186	20230914	153500	49830385	2820	2820	2820	2820	0
187	20230914	153400	49830385	2820	2820	2820	2820	0
188	20230914	153300	49830385	2820	2820	2820	2820	0
189	20230914	153200	49830385	2820	2820	2820	2820	0
190	20230914	153100	49830385	2820	2820	2820	2820	0
191	20230914	153000	49830385	2820	2820	2820	2820	955
192	20230914	152900	47137285	2820	2820	2820	2820	0
193	20230914	152800	47137285	2820	2820	2820	2820	0
194	20230914	152700	47137285	2820	2820	2820	2820	0
195	20230914	152600	47137285	2820	2820	2820	2820	0
196	20230914	152500	47137285	2820	2820	2820	2820	0
197	20230914	152400	47137285	2820	2820	2820	2820	0
198	20230914	152300	47137285	2820	2820	2820	2820	0
199	20230914	152200	47137285	2820	2820	2820	2820	0
200	20230914	152100	47137285	2820	2820	2820	2820	0
201	20230914	152000	47137285	2820	2820	2820	2820	0
202	20230914	151900	47137285	2820	2820	2820	2820	134
203	20230914	151800	46759405	2820	2815	2820	2815	108
204	20230914	151700	46455095	2815	2815	2815	2815	50
205	20230914	151600	46314345	2815	2815	2815	2815	50
206	20230914	151500	46173595	2815	2815	2815	2815	158
207	20230914	151400	45728825	2815	2815	2815	2815	50
208	20230914	151300	45588075	2815	2815	2815	2815	1050
209	20230914	151200	42632325	2820	2820	2820	2820	2
210	20230914	151100	42626685	2810	2810	2810	2810	119
211	20230914	151000	42292295	2810	2810	2810	2810	0
212	20230914	150900	42292295	2810	2810	2810	2810	0
213	20230914	150800	42292295	2810	2810	2810	2810	0
214	20230914	150700	42292295	2810	2810	2810	2810	25
215	20230914	150600	42222045	2815	2815	2815	2815	50
216	20230914	150500	42081295	2815	2815	2815	2815	0
217	20230914	150400	42081295	2815	2815	2815	2815	0
218	20230914	150300	42081295	2815	2810	2815	2810	84
219	20230914	150200	41845005	2810	2810	2810	2810	0
220	20230914	150100	41845005	2810	2815	2815	2810	475
221	20230914	150000	40509010	2820	2820	2820	2820	59
222	20230914	145900	40342630	2820	2820	2820	2820	58
223	20230914	145800	40179070	2820	2820	2820	2820	0
224	20230914	145700	40179070	2820	2820	2820	2820	58
225	20230914	145600	40015510	2820	2820	2820	2820	0
226	20230914	145500	40015510	2820	2820	2820	2820	0
227	20230914	145400	40015510	2820	2820	2820	2820	0
228	20230914	145300	40015510	2820	2820	2820	2820	0
229	20230914	145200	40015510	2820	2820	2820	2820	0
230	20230914	145100	40015510	2820	2820	2820	2820	0
231	20230914	145000	40015510	2820	2820	2820	2820	0
232	20230914	144900	40015510	2820	2820	2820	2820	0
233	20230914	144800	40015510	2820	2820	2820	2820	0
234	20230914	144700	40015510	2820	2820	2820	2820	0
235	20230914	144600	40015510	2820	2820	2820	2820	0
236	20230914	144500	40015510	2820	2820	2820	2820	0
237	20230914	144400	40015510	2820	2820	2820	2820	0
238	20230914	144300	40015510	2820	2820	2820	2820	0
239	20230914	144200	40015510	2820	2820	2820	2820	0
240	20230914	144100	40015510	2820	2820	2820	2820	0
241	20230914	144000	40015510	2820	2820	2820	2820	0
242	20230914	143900	40015510	2820	2820	2820	2820	0
243	20230914	143800	40015510	2820	2820	2820	2820	0
244	20230914	143700	40015510	2820	2820	2820	2820	0
245	20230914	143600	40015510	2820	2820	2820	2820	0
246	20230914	143500	40015510	2820	2820	2820	2820	0
247	20230914	143400	40015510	2820	2820	2820	2820	0
248	20230914	143300	40015510	2820	2820	2820	2820	0
249	20230914	143200	40015510	2820	2820	2820	2820	0
250	20230914	143100	40015510	2820	2820	2820	2820	0
251	20230914	143000	40015510	2820	2820	2820	2820	101
252	20230914	142900	39730690	2820	2820	2820	2820	0
253	20230914	142800	39730690	2820	2820	2820	2820	0
254	20230914	142700	39730690	2820	2820	2820	2820	0
255	20230914	142600	39730690	2820	2820	2820	2820	0
256	20230914	142500	39730690	2820	2820	2820	2820	497
257	20230914	142400	38329150	2820	2820	2820	2820	0
258	20230914	142300	38329150	2820	2820	2820	2820	0
259	20230914	142200	38329150	2820	2820	2820	2820	0
260	20230914	142100	38329150	2820	2820	2820	2820	0
261	20230914	142000	38329150	2820	2820	2820	2820	0
262	20230914	141900	38329150	2820	2820	2820	2820	0
263	20230914	141800	38329150	2820	2820	2820	2820	28
264	20230914	141700	38250190	2820	2820	2820	2820	0
265	20230914	141600	38250190	2820	2820	2820	2820	0
266	20230914	141500	38250190	2820	2820	2820	2820	0
267	20230914	141400	38250190	2820	2820	2820	2820	0
268	20230914	141300	38250190	2820	2820	2820	2820	0
269	20230914	141200	38250190	2820	2820	2820	2820	0
270	20230914	141100	38250190	2820	2820	2820	2820	0
271	20230914	141000	38250190	2820	2820	2820	2820	0
272	20230914	140900	38250190	2820	2820	2820	2820	0
273	20230914	140800	38250190	2820	2820	2820	2820	0
274	20230914	140700	38250190	2820	2820	2820	2820	0
275	20230914	140600	38250190	2820	2820	2820	2820	0
276	20230914	140500	38250190	2820	2820	2820	2820	2
277	20230914	140400	38244550	2820	2820	2820	2820	3
278	20230914	140300	38236090	2820	2820	2820	2820	2
279	20230914	140200	38230450	2820	2820	2820	2820	0
280	20230914	140100	38230450	2820	2820	2820	2820	0
281	20230914	140000	38230450	2820	2820	2820	2820	0
282	20230914	135900	38230450	2820	2820	2820	2820	100
283	20230914	135800	37948450	2820	2820	2820	2820	0
284	20230914	135700	37948450	2820	2820	2820	2820	0
285	20230914	135600	37948450	2820	2820	2820	2820	0
286	20230914	135500	37948450	2820	2820	2820	2820	3
287	20230914	135400	37939990	2820	2820	2820	2820	0
288	20230914	135300	37939990	2820	2820	2820	2820	0
289	20230914	135200	37939990	2820	2820	2820	2820	0
290	20230914	135100	37939990	2820	2820	2820	2820	0
291	20230914	135000	37939990	2820	2820	2820	2820	0
292	20230914	134900	37939990	2820	2820	2820	2820	0
293	20230914	134800	37939990	2820	2820	2820	2820	0
294	20230914	134700	37939990	2820	2820	2820	2820	0
295	20230914	134600	37939990	2820	2820	2820	2820	0
296	20230914	134500	37939990	2820	2820	2820	2820	0
297	20230914	134400	37939990	2820	2820	2820	2820	0
298	20230914	134300	37939990	2820	2820	2820	2820	0
299	20230914	134200	37939990	2820	2820	2820	2820	0
300	20230914	134100	37939990	2820	2820	2820	2820	0
301	20230914	134000	37939990	2820	2820	2820	2820	0
302	20230914	133900	37939990	2820	2820	2820	2820	0
303	20230914	133800	37939990	2820	2820	2820	2820	0
304	20230914	133700	37939990	2820	2820	2820	2820	0
305	20230914	133600	37939990	2820	2820	2820	2820	0
306	20230914	133500	37939990	2820	2820	2820	2820	0
307	20230914	133400	37939990	2820	2820	2820	2820	0
308	20230914	133300	37939990	2820	2820	2820	2820	0
309	20230914	133200	37939990	2820	2820	2820	2820	0
310	20230914	133100	37939990	2820	2820	2820	2820	0
311	20230914	133000	37939990	2820	2820	2820	2820	0
312	20230914	132900	37939990	2820	2820	2820	2820	3
313	20230914	132800	37931530	2820	2820	2820	2820	0
314	20230914	132700	37931530	2820	2820	2820	2820	0
315	20230914	132600	37931530	2820	2820	2820	2820	0
316	20230914	132500	37931530	2820	2820	2820	2820	0
317	20230914	132400	37931530	2820	2820	2820	2820	0
318	20230914	132300	37931530	2820	2810	2820	2810	89
319	20230914	132200	37681340	2810	2810	2810	2810	0
320	20230914	132100	37681340	2810	2810	2810	2810	113
321	20230914	132000	37363810	2810	2805	2810	2805	53
322	20230914	131900	37214885	2805	2805	2805	2805	1419
323	20230914	131800	33234590	2810	2810	2810	2810	367
324	20230914	131700	32203320	2820	2820	2820	2820	0
325	20230914	131600	32203320	2820	2820	2820	2820	0
326	20230914	131500	32203320	2820	2820	2820	2820	0
327	20230914	131400	32203320	2820	2820	2820	2820	0
328	20230914	131300	32203320	2820	2820	2820	2820	0
329	20230914	131200	32203320	2820	2820	2820	2820	0
330	20230914	131100	32203320	2820	2820	2820	2820	10
331	20230914	131000	32175120	2820	2820	2820	2820	0
332	20230914	130900	32175120	2820	2820	2820	2820	0
333	20230914	130800	32175120	2820	2820	2820	2820	0
334	20230914	130700	32175120	2820	2820	2820	2820	2
335	20230914	130600	32169480	2820	2820	2820	2820	0
336	20230914	130500	32169480	2820	2820	2820	2820	0
337	20230914	130400	32169480	2820	2820	2820	2820	0
338	20230914	130300	32169480	2820	2820	2820	2820	0
339	20230914	130200	32169480	2820	2820	2820	2820	0
340	20230914	130100	32169480	2820	2820	2820	2820	0
341	20230914	130000	32169480	2820	2820	2820	2820	0
342	20230914	125900	32169480	2820	2820	2820	2820	1
343	20230914	125800	32166660	2815	2815	2815	2815	21
344	20230914	125700	32107545	2820	2820	2820	2820	3
345	20230914	125600	32099085	2820	2820	2820	2820	0
346	20230914	125500	32099085	2820	2820	2820	2820	0
347	20230914	125400	32099085	2820	2820	2820	2820	0
348	20230914	125300	32099085	2820	2820	2820	2820	0
349	20230914	125200	32099085	2820	2820	2820	2820	0
350	20230914	125100	32099085	2820	2820	2820	2820	0
351	20230914	125000	32099085	2820	2820	2820	2820	0
352	20230914	124900	32099085	2820	2820	2820	2820	0
353	20230914	124800	32099085	2820	2820	2820	2820	0
354	20230914	124700	32099085	2820	2820	2820	2820	0
355	20230914	124600	32099085	2820	2820	2820	2820	0
356	20230914	124500	32099085	2820	2820	2820	2820	0
357	20230914	124400	32099085	2820	2820	2820	2820	0
358	20230914	124300	32099085	2820	2820	2820	2820	0
359	20230914	124200	32099085	2820	2820	2820	2820	0
360	20230914	124100	32099085	2820	2820	2820	2820	0
361	20230914	124000	32099085	2820	2820	2820	2820	0
362	20230914	123900	32099085	2820	2820	2820	2820	0
363	20230914	123800	32099085	2820	2820	2820	2820	0
364	20230914	123700	32099085	2820	2820	2820	2820	0
365	20230914	123600	32099085	2820	2820	2820	2820	0
366	20230914	123500	32099085	2820	2820	2820	2820	0
367	20230914	123400	32099085	2820	2820	2820	2820	0
368	20230914	123300	32099085	2820	2820	2820	2820	0
369	20230914	123200	32099085	2820	2820	2820	2820	0
370	20230914	123100	32099085	2820	2820	2820	2820	0
371	20230914	123000	32099085	2820	2820	2820	2820	0
372	20230914	122900	32099085	2820	2820	2820	2820	0
373	20230914	122800	32099085	2820	2820	2820	2820	0
374	20230914	122700	32099085	2820	2820	2820	2820	0
375	20230914	122600	32099085	2820	2820	2820	2820	0
376	20230914	122500	32099085	2820	2820	2820	2820	0
377	20230914	122400	32099085	2820	2820	2820	2820	0
378	20230914	122300	32099085	2820	2820	2820	2820	0
379	20230914	122200	32099085	2820	2820	2820	2820	0
380	20230914	122100	32099085	2820	2820	2820	2820	0
381	20230914	122000	32099085	2820	2820	2820	2820	0
382	20230914	121900	32099085	2820	2820	2820	2820	3
383	20230914	121800	32090625	2820	2820	2820	2820	0
384	20230914	121700	32090625	2820	2815	2820	2815	2
385	20230914	121600	32084990	2820	2820	2820	2820	0
386	20230914	121500	32084990	2820	2820	2820	2820	0
387	20230914	121400	32084990	2820	2820	2820	2820	0
388	20230914	121300	32084990	2820	2820	2820	2820	0
389	20230914	121200	32084990	2820	2820	2820	2820	0
390	20230914	121100	32084990	2820	2820	2820	2820	0
391	20230914	121000	32084990	2820	2820	2820	2820	0
392	20230914	120900	32084990	2820	2820	2820	2820	0
393	20230914	120800	32084990	2820	2820	2820	2820	0
394	20230914	120700	32084990	2820	2820	2820	2820	1
395	20230914	120600	32082170	2820	2820	2820	2820	0
396	20230914	120500	32082170	2820	2820	2820	2820	0
397	20230914	120400	32082170	2820	2815	2820	2815	36
398	20230914	120300	31980825	2815	2815	2815	2815	0
399	20230914	120200	31980825	2815	2815	2815	2815	200
400	20230914	120100	31417825	2820	2820	2820	2820	0
401	20230914	120000	31417825	2820	2820	2820	2820	0
402	20230914	115900	31417825	2820	2820	2820	2820	0
403	20230914	115800	31417825	2820	2820	2820	2820	0
404	20230914	115700	31417825	2820	2820	2820	2820	0
405	20230914	115600	31417825	2820	2820	2820	2820	0
406	20230914	115500	31417825	2820	2820	2820	2820	0
407	20230914	115400	31417825	2820	2820	2820	2820	0
408	20230914	115300	31417825	2820	2820	2820	2820	0
409	20230914	115200	31417825	2820	2820	2820	2820	0
410	20230914	115100	31417825	2820	2820	2820	2820	0
411	20230914	115000	31417825	2820	2820	2820	2820	0
412	20230914	114900	31417825	2820	2820	2820	2820	0
413	20230914	114800	31417825	2820	2820	2820	2820	0
414	20230914	114700	31417825	2820	2820	2820	2820	0
415	20230914	114600	31417825	2820	2820	2820	2820	0
416	20230914	114500	31417825	2820	2820	2820	2820	0
417	20230914	114400	31417825	2820	2820	2820	2820	0
418	20230914	114300	31417825	2820	2820	2820	2820	0
419	20230914	114200	31417825	2820	2820	2820	2820	0
420	20230914	114100	31417825	2820	2820	2820	2820	0
421	20230914	114000	31417825	2820	2820	2820	2820	0
422	20230914	113900	31417825	2820	2820	2820	2820	0
423	20230914	113800	31417825	2820	2820	2820	2820	0
424	20230914	113700	31417825	2820	2820	2820	2820	0
425	20230914	113600	31417825	2820	2820	2820	2820	0
426	20230914	113500	31417825	2820	2820	2820	2820	1000
427	20230914	113400	28597825	2815	2820	2820	2815	905
428	20230914	113300	26049055	2820	2820	2820	2820	0
429	20230914	113200	26049055	2820	2820	2820	2820	0
430	20230914	113100	26049055	2820	2820	2820	2820	0
431	20230914	113000	26049055	2820	2820	2820	2820	10
432	20230914	112900	26020855	2820	2820	2820	2820	0
433	20230914	112800	26020855	2820	2820	2820	2820	0
434	20230914	112700	26020855	2820	2820	2820	2820	21
435	20230914	112600	25961635	2820	2820	2820	2820	0
436	20230914	112500	25961635	2820	2820	2820	2820	4
437	20230914	112400	25950355	2825	2825	2825	2825	0
438	20230914	112300	25950355	2825	2825	2825	2825	68
439	20230914	112200	25758255	2825	2825	2825	2825	0
440	20230914	112100	25758255	2825	2825	2825	2825	0
441	20230914	112000	25758255	2825	2825	2825	2825	0
442	20230914	111900	25758255	2825	2825	2825	2825	30
443	20230914	111800	25673505	2825	2825	2825	2825	0
444	20230914	111700	25673505	2825	2825	2825	2825	452
445	20230914	111600	24396605	2830	2830	2830	2830	0
446	20230914	111500	24396605	2830	2830	2830	2830	452
447	20230914	111400	23117445	2830	2830	2830	2830	0
448	20230914	111300	23117445	2830	2830	2830	2830	0
449	20230914	111200	23117445	2830	2830	2830	2830	0
450	20230914	111100	23117445	2830	2830	2830	2830	0
451	20230914	111000	23117445	2830	2830	2830	2830	32
452	20230914	110900	23026885	2830	2830	2830	2830	1000
453	20230914	110800	20196885	2830	2830	2830	2830	1
454	20230914	110700	20194055	2830	2830	2830	2830	0
455	20230914	110600	20194055	2830	2830	2830	2830	0
456	20230914	110500	20194055	2830	2825	2830	2825	654
457	20230914	110400	18345255	2825	2825	2825	2825	0
458	20230914	110300	18345255	2825	2825	2825	2825	140
459	20230914	110200	17949755	2825	2825	2825	2825	43
460	20230914	110100	17828280	2825	2825	2825	2825	0
461	20230914	110000	17828280	2825	2825	2825	2825	0
462	20230914	105900	17828280	2825	2825	2825	2825	0
463	20230914	105800	17828280	2825	2825	2825	2825	1010
464	20230914	105700	14975030	2820	2820	2820	2820	0
465	20230914	105600	14975030	2820	2820	2820	2820	0
466	20230914	105500	14975030	2820	2820	2820	2820	0
467	20230914	105400	14975030	2820	2820	2820	2820	62
468	20230914	105300	14800190	2825	2820	2825	2820	674
469	20230914	105200	12899460	2820	2820	2820	2820	0
470	20230914	105100	12899460	2820	2820	2820	2820	0
471	20230914	105000	12899460	2820	2820	2820	2820	0
472	20230914	104900	12899460	2820	2820	2820	2820	821
473	20230914	104800	10584240	2820	2820	2820	2820	0
474	20230914	104700	10584240	2820	2815	2820	2815	14
475	20230914	104600	10544780	2820	2820	2820	2820	1
476	20230914	104500	10541960	2820	2820	2820	2820	0
477	20230914	104400	10541960	2820	2820	2820	2820	1
478	20230914	104300	10539140	2820	2820	2820	2820	0
479	20230914	104200	10539140	2820	2815	2820	2815	923
480	20230914	104100	7940845	2815	2815	2815	2815	0
481	20230914	104000	7940845	2815	2815	2815	2815	0
482	20230914	103900	7940845	2815	2815	2815	2815	0
483	20230914	103800	7940845	2815	2810	2815	2810	15
484	20230914	103700	7898645	2810	2810	2810	2810	0
485	20230914	103600	7898645	2810	2810	2810	2810	0
486	20230914	103500	7898645	2810	2810	2810	2810	0
487	20230914	103400	7898645	2810	2810	2810	2810	0
488	20230914	103300	7898645	2810	2810	2810	2810	0
489	20230914	103200	7898645	2810	2810	2810	2810	212
490	20230914	103100	7302925	2810	2810	2810	2810	0
491	20230914	103000	7302925	2810	2810	2810	2810	300
492	20230914	102900	6459925	2805	2805	2805	2805	0
493	20230914	102800	6459925	2805	2805	2805	2805	0
494	20230914	102700	6459925	2805	2805	2805	2805	0
495	20230914	102600	6459925	2805	2805	2805	2805	0
496	20230914	102500	6459925	2805	2805	2805	2805	45
497	20230914	102400	6333700	2805	2805	2805	2805	0
498	20230914	102300	6333700	2805	2805	2805	2805	0
499	20230914	102200	6333700	2805	2805	2805	2805	0
500	20230914	102100	6333700	2805	2805	2805	2805	0
501	20230914	102000	6333700	2805	2805	2805	2805	5
502	20230914	101900	6319675	2805	2805	2805	2805	0
503	20230914	101800	6319675	2805	2805	2805	2805	499
504	20230914	101700	4919980	2815	2815	2815	2815	0
505	20230914	101600	4919980	2815	2815	2815	2815	0
506	20230914	101500	4919980	2815	2815	2815	2815	0
507	20230914	101400	4919980	2815	2815	2815	2815	0
508	20230914	101300	4919980	2815	2815	2815	2815	0
509	20230914	101200	4919980	2815	2815	2815	2815	0
510	20230914	101100	4919980	2815	2815	2815	2815	0
511	20230914	101000	4919980	2815	2815	2815	2815	0
512	20230914	100900	4919980	2815	2815	2815	2815	0
513	20230914	100800	4919980	2815	2815	2815	2815	0
514	20230914	100700	4919980	2815	2815	2815	2815	1
515	20230914	100600	4917165	2815	2815	2815	2815	0
516	20230914	100500	4917165	2815	2815	2815	2815	0
517	20230914	100400	4917165	2815	2815	2815	2815	0
518	20230914	100300	4917165	2815	2815	2815	2815	0
519	20230914	100200	4917165	2815	2815	2815	2815	0
520	20230914	100100	4917165	2815	2815	2815	2815	0
521	20230914	100000	4917165	2815	2815	2815	2815	0
522	20230914	095900	4917165	2815	2815	2815	2815	1
523	20230914	095800	4914350	2810	2810	2810	2810	30
524	20230914	095700	4830050	2815	2815	2815	2815	0
525	20230914	095600	4830050	2815	2815	2815	2815	10
526	20230914	095500	4801900	2805	2805	2805	2805	0
527	20230914	095400	4801900	2805	2805	2805	2805	0
528	20230914	095300	4801900	2805	2805	2805	2805	0
529	20230914	095200	4801900	2805	2805	2805	2805	0
530	20230914	095100	4801900	2805	2805	2805	2805	0
531	20230914	095000	4801900	2805	2805	2805	2805	340
532	20230914	094900	3848200	2805	2805	2805	2805	0
533	20230914	094800	3848200	2805	2805	2805	2805	0
534	20230914	094700	3848200	2805	2805	2805	2805	80
535	20230914	094600	3623800	2805	2805	2805	2805	0
536	20230914	094500	3623800	2805	2805	2805	2805	0
537	20230914	094400	3623800	2805	2805	2805	2805	0
538	20230914	094300	3623800	2805	2805	2805	2805	0
539	20230914	094200	3623800	2805	2805	2805	2805	0
540	20230914	094100	3623800	2805	2805	2805	2805	1
541	20230914	094000	3620995	2805	2805	2805	2805	0
542	20230914	093900	3620995	2805	2805	2805	2805	0
543	20230914	093800	3620995	2805	2805	2805	2805	12
544	20230914	093700	3587335	2805	2805	2805	2805	0
545	20230914	093600	3587335	2805	2805	2805	2805	403
546	20230914	093500	2456920	2805	2805	2805	2805	20
547	20230914	093400	2400820	2800	2800	2800	2800	10
548	20230914	093300	2372820	2800	2800	2805	2800	80
549	20230914	093200	2148720	2805	2800	2805	2800	212
550	20230914	093100	1554510	2805	2805	2805	2805	0
551	20230914	093000	1554510	2805	2805	2805	2805	0
552	20230914	092900	1554510	2805	2805	2805	2805	0
553	20230914	092800	1554510	2805	2805	2805	2805	0
554	20230914	092700	1554510	2805	2805	2805	2805	0
555	20230914	092600	1554510	2805	2805	2805	2805	0
556	20230914	092500	1554510	2805	2805	2805	2805	10
557	20230914	092400	1526460	2805	2805	2805	2805	0
558	20230914	092300	1526460	2805	2805	2805	2805	25
559	20230914	092200	1456335	2800	2800	2800	2800	60
560	20230914	092100	1288335	2805	2805	2805	2805	35
561	20230914	092000	1190160	2815	2815	2815	2815	0
562	20230914	091900	1190160	2815	2815	2815	2815	35
563	20230914	091800	1091635	2815	2805	2815	2805	15
564	20230914	091700	1049460	2805	2805	2805	2805	0
565	20230914	091600	1049460	2805	2805	2805	2805	151
566	20230914	091500	625905	2805	2805	2805	2805	0
567	20230914	091400	625905	2805	2805	2805	2805	0
568	20230914	091300	625905	2805	2805	2805	2805	20
569	20230914	091200	569805	2805	2820	2820	2805	182
570	20230914	091100	59220	2820	2820	2820	2820	0
571	20230914	091000	59220	2820	2820	2820	2820	0
572	20230914	090900	59220	2820	2820	2820	2820	0
573	20230914	090800	59220	2820	2820	2820	2820	0
574	20230914	090700	59220	2820	2820	2820	2820	0
575	20230914	090600	59220	2820	2820	2820	2820	0
576	20230914	090500	59220	2820	2820	2820	2820	0
577	20230914	090400	59220	2820	2820	2820	2820	0
578	20230914	090300	59220	2820	2820	2820	2820	0
579	20230914	090200	59220	2820	2820	2820	2820	1
580	20230914	090100	56400	2820	2820	2820	2820	0
581	20230914	090000	56400	2820	2820	2820	2820	20