KissMeData/004150/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183900	36149575	2855	2855	2855	2855	841
3	20230901	183800	36149575	2855	2855	2855	2855	0
4	20230901	183700	36149575	2855	2855	2855	2855	0
5	20230901	183600	36149575	2855	2855	2855	2855	0
6	20230901	183500	36149575	2855	2855	2855	2855	0
7	20230901	183400	36149575	2855	2855	2855	2855	0
8	20230901	183300	36149575	2855	2855	2855	2855	0
9	20230901	183200	36149575	2855	2855	2855	2855	0
10	20230901	183100	36149575	2855	2855	2855	2855	0
11	20230901	183000	36149575	2855	2855	2855	2855	0
12	20230901	182900	36149575	2855	2855	2855	2855	0
13	20230901	182800	36149575	2855	2855	2855	2855	0
14	20230901	182700	36149575	2855	2855	2855	2855	0
15	20230901	182600	36149575	2855	2855	2855	2855	0
16	20230901	182500	36149575	2855	2855	2855	2855	0
17	20230901	182400	36149575	2855	2855	2855	2855	0
18	20230901	182300	36149575	2855	2855	2855	2855	0
19	20230901	182200	36149575	2855	2855	2855	2855	0
20	20230901	182100	36149575	2855	2855	2855	2855	0
21	20230901	182000	36149575	2855	2855	2855	2855	0
22	20230901	181900	36149575	2855	2855	2855	2855	0
23	20230901	181800	36149575	2855	2855	2855	2855	0
24	20230901	181700	36149575	2855	2855	2855	2855	0
25	20230901	181600	36149575	2855	2855	2855	2855	0
26	20230901	181500	36149575	2855	2855	2855	2855	0
27	20230901	181400	36149575	2855	2855	2855	2855	0
28	20230901	181300	36149575	2855	2855	2855	2855	0
29	20230901	181200	36149575	2855	2855	2855	2855	0
30	20230901	181100	36149575	2855	2855	2855	2855	0
31	20230901	181000	36149575	2855	2855	2855	2855	0
32	20230901	180900	36149575	2855	2855	2855	2855	841
33	20230901	180800	36149575	2855	2855	2855	2855	0
34	20230901	180700	36149575	2855	2855	2855	2855	0
35	20230901	180600	36149575	2855	2855	2855	2855	0
36	20230901	180500	36149575	2855	2855	2855	2855	0
37	20230901	180400	36149575	2855	2855	2855	2855	0
38	20230901	180300	36149575	2855	2855	2855	2855	0
39	20230901	180200	36149575	2855	2855	2855	2855	0
40	20230901	180100	36149575	2855	2855	2855	2855	0
41	20230901	180000	36149575	2855	2855	2855	2855	0
42	20230901	175900	36149575	2855	2855	2855	2855	0
43	20230901	175800	36149575	2855	2855	2855	2855	0
44	20230901	175700	36149575	2855	2855	2855	2855	0
45	20230901	175600	36149575	2855	2855	2855	2855	0
46	20230901	175500	36149575	2855	2855	2855	2855	0
47	20230901	175400	36149575	2855	2855	2855	2855	0
48	20230901	175300	36149575	2855	2855	2855	2855	0
49	20230901	175200	36149575	2855	2855	2855	2855	0
50	20230901	175100	36149575	2855	2855	2855	2855	0
51	20230901	175000	36149575	2855	2855	2855	2855	0
52	20230901	174900	36149575	2855	2855	2855	2855	0
53	20230901	174800	36149575	2855	2855	2855	2855	0
54	20230901	174700	36149575	2855	2855	2855	2855	0
55	20230901	174600	36149575	2855	2855	2855	2855	0
56	20230901	174500	36149575	2855	2855	2855	2855	0
57	20230901	174400	36149575	2855	2855	2855	2855	0
58	20230901	174300	36149575	2855	2855	2855	2855	0
59	20230901	174200	36149575	2855	2855	2855	2855	0
60	20230901	174100	36149575	2855	2855	2855	2855	0
61	20230901	174000	36149575	2855	2855	2855	2855	0
62	20230901	173900	36149575	2855	2855	2855	2855	841
63	20230901	173800	36149575	2855	2855	2855	2855	0
64	20230901	173700	36149575	2855	2855	2855	2855	0
65	20230901	173600	36149575	2855	2855	2855	2855	0
66	20230901	173500	36149575	2855	2855	2855	2855	0
67	20230901	173400	36149575	2855	2855	2855	2855	0
68	20230901	173300	36149575	2855	2855	2855	2855	0
69	20230901	173200	36149575	2855	2855	2855	2855	0
70	20230901	173100	36149575	2855	2855	2855	2855	0
71	20230901	173000	36149575	2855	2855	2855	2855	0
72	20230901	172900	36149575	2855	2855	2855	2855	0
73	20230901	172800	36149575	2855	2855	2855	2855	0
74	20230901	172700	36149575	2855	2855	2855	2855	0
75	20230901	172600	36149575	2855	2855	2855	2855	0
76	20230901	172500	36149575	2855	2855	2855	2855	0
77	20230901	172400	36149575	2855	2855	2855	2855	0
78	20230901	172300	36149575	2855	2855	2855	2855	0
79	20230901	172200	36149575	2855	2855	2855	2855	0
80	20230901	172100	36149575	2855	2855	2855	2855	0
81	20230901	172000	36149575	2855	2855	2855	2855	0
82	20230901	171900	36149575	2855	2855	2855	2855	0
83	20230901	171800	36149575	2855	2855	2855	2855	0
84	20230901	171700	36149575	2855	2855	2855	2855	0
85	20230901	171600	36149575	2855	2855	2855	2855	0
86	20230901	171500	36149575	2855	2855	2855	2855	0
87	20230901	171400	36149575	2855	2855	2855	2855	0
88	20230901	171300	36149575	2855	2855	2855	2855	0
89	20230901	171200	36149575	2855	2855	2855	2855	0
90	20230901	171100	36149575	2855	2855	2855	2855	0
91	20230901	171000	36149575	2855	2855	2855	2855	0
92	20230901	170900	36149575	2855	2855	2855	2855	841
93	20230901	170800	36149575	2855	2855	2855	2855	0
94	20230901	170700	36149575	2855	2855	2855	2855	0
95	20230901	170600	36149575	2855	2855	2855	2855	0
96	20230901	170500	36149575	2855	2855	2855	2855	0
97	20230901	170400	36149575	2855	2855	2855	2855	0
98	20230901	170300	36149575	2855	2855	2855	2855	0
99	20230901	170200	36149575	2855	2855	2855	2855	0
100	20230901	170100	36149575	2855	2855	2855	2855	0
101	20230901	170000	36149575	2855	2855	2855	2855	0
102	20230901	165900	36149575	2855	2855	2855	2855	0
103	20230901	165800	36149575	2855	2855	2855	2855	0
104	20230901	165700	36149575	2855	2855	2855	2855	0
105	20230901	165600	36149575	2855	2855	2855	2855	0
106	20230901	165500	36149575	2855	2855	2855	2855	0
107	20230901	165400	36149575	2855	2855	2855	2855	0
108	20230901	165300	36149575	2855	2855	2855	2855	0
109	20230901	165200	36149575	2855	2855	2855	2855	0
110	20230901	165100	36149575	2855	2855	2855	2855	0
111	20230901	165000	36149575	2855	2855	2855	2855	0
112	20230901	164900	36149575	2855	2855	2855	2855	0
113	20230901	164800	36149575	2855	2855	2855	2855	0
114	20230901	164700	36149575	2855	2855	2855	2855	0
115	20230901	164600	36149575	2855	2855	2855	2855	0
116	20230901	164500	36149575	2855	2855	2855	2855	0
117	20230901	164400	36149575	2855	2855	2855	2855	0
118	20230901	164300	36149575	2855	2855	2855	2855	0
119	20230901	164200	36149575	2855	2855	2855	2855	0
120	20230901	164100	36149575	2855	2855	2855	2855	0
121	20230901	164000	36149575	2855	2855	2855	2855	0
122	20230901	163900	36149575	2855	2855	2855	2855	841
123	20230901	163800	36149575	2855	2855	2855	2855	0
124	20230901	163700	36149575	2855	2855	2855	2855	0
125	20230901	163600	36149575	2855	2855	2855	2855	0
126	20230901	163500	36149575	2855	2855	2855	2855	0
127	20230901	163400	36149575	2855	2855	2855	2855	0
128	20230901	163300	36149575	2855	2855	2855	2855	0
129	20230901	163200	36149575	2855	2855	2855	2855	0
130	20230901	163100	36149575	2855	2855	2855	2855	0
131	20230901	163000	36149575	2855	2855	2855	2855	0
132	20230901	162900	36149575	2855	2855	2855	2855	0
133	20230901	162800	36149575	2855	2855	2855	2855	0
134	20230901	162700	36149575	2855	2855	2855	2855	0
135	20230901	162600	36149575	2855	2855	2855	2855	0
136	20230901	162500	36149575	2855	2855	2855	2855	0
137	20230901	162400	36149575	2855	2855	2855	2855	0
138	20230901	162300	36149575	2855	2855	2855	2855	0
139	20230901	162200	36149575	2855	2855	2855	2855	0
140	20230901	162100	36149575	2855	2855	2855	2855	0
141	20230901	162000	36149575	2855	2855	2855	2855	0
142	20230901	161900	36149575	2855	2855	2855	2855	0
143	20230901	161800	36149575	2855	2855	2855	2855	0
144	20230901	161700	36149575	2855	2855	2855	2855	0
145	20230901	161600	36149575	2855	2855	2855	2855	0
146	20230901	161500	36149575	2855	2855	2855	2855	0
147	20230901	161400	36149575	2855	2855	2855	2855	0
148	20230901	161300	36149575	2855	2855	2855	2855	0
149	20230901	161200	36149575	2855	2855	2855	2855	0
150	20230901	161100	36149575	2855	2855	2855	2855	0
151	20230901	161000	36149575	2855	2855	2855	2855	0
152	20230901	160900	36149575	2855	2855	2855	2855	841
153	20230901	160800	36149575	2855	2855	2855	2855	0
154	20230901	160700	36149575	2855	2855	2855	2855	0
155	20230901	160600	36149575	2855	2855	2855	2855	0
156	20230901	160500	36149575	2855	2855	2855	2855	0
157	20230901	160400	36149575	2855	2855	2855	2855	0
158	20230901	160300	36149575	2855	2855	2855	2855	0
159	20230901	160200	36149575	2855	2855	2855	2855	0
160	20230901	160100	36149575	2855	2855	2855	2855	0
161	20230901	160000	36149575	2855	2855	2855	2855	0
162	20230901	155900	36149575	2855	2855	2855	2855	0
163	20230901	155800	36149575	2855	2855	2855	2855	0
164	20230901	155700	36149575	2855	2855	2855	2855	0
165	20230901	155600	36149575	2855	2855	2855	2855	0
166	20230901	155500	36149575	2855	2855	2855	2855	0
167	20230901	155400	36149575	2855	2855	2855	2855	0
168	20230901	155300	36149575	2855	2855	2855	2855	0
169	20230901	155200	36149575	2855	2855	2855	2855	0
170	20230901	155100	36149575	2855	2855	2855	2855	0
171	20230901	155000	36149575	2855	2855	2855	2855	0
172	20230901	154900	36149575	2855	2855	2855	2855	0
173	20230901	154800	36149575	2855	2855	2855	2855	0
174	20230901	154700	36149575	2855	2855	2855	2855	0
175	20230901	154600	36149575	2855	2855	2855	2855	0
176	20230901	154500	36149575	2855	2855	2855	2855	0
177	20230901	154400	36149575	2855	2855	2855	2855	0
178	20230901	154300	36149575	2855	2855	2855	2855	0
179	20230901	154200	36149575	2855	2855	2855	2855	0
180	20230901	154100	36149575	2855	2855	2855	2855	0
181	20230901	154000	36149575	2855	2855	2855	2855	0
182	20230901	153900	36149575	2855	2855	2855	2855	841
183	20230901	153800	36149575	2855	2855	2855	2855	0
184	20230901	153700	36149575	2855	2855	2855	2855	0
185	20230901	153600	36149575	2855	2855	2855	2855	0
186	20230901	153500	36149575	2855	2855	2855	2855	0
187	20230901	153400	36149575	2855	2855	2855	2855	0
188	20230901	153300	36149575	2855	2855	2855	2855	0
189	20230901	153200	36149575	2855	2855	2855	2855	0
190	20230901	153100	36149575	2855	2855	2855	2855	0
191	20230901	153000	36149575	2855	2855	2855	2855	841
192	20230901	152900	33748520	2860	2860	2860	2860	0
193	20230901	152800	33748520	2860	2860	2860	2860	0
194	20230901	152700	33748520	2860	2860	2860	2860	0
195	20230901	152600	33748520	2860	2860	2860	2860	0
196	20230901	152500	33748520	2860	2860	2860	2860	0
197	20230901	152400	33748520	2860	2860	2860	2860	0
198	20230901	152300	33748520	2860	2860	2860	2860	0
199	20230901	152200	33748520	2860	2860	2860	2860	0
200	20230901	152100	33748520	2860	2860	2860	2860	0
201	20230901	152000	33748520	2860	2860	2860	2860	0
202	20230901	151900	33748520	2860	2860	2860	2860	1
203	20230901	151800	33745660	2855	2855	2855	2855	0
204	20230901	151700	33745660	2855	2855	2855	2855	0
205	20230901	151600	33745660	2855	2855	2855	2855	0
206	20230901	151500	33745660	2855	2855	2855	2855	0
207	20230901	151400	33745660	2855	2855	2855	2855	0
208	20230901	151300	33745660	2855	2855	2855	2855	0
209	20230901	151200	33745660	2855	2855	2855	2855	0
210	20230901	151100	33745660	2855	2855	2855	2855	0
211	20230901	151000	33745660	2855	2855	2855	2855	3
212	20230901	150900	33737095	2860	2860	2860	2860	200
213	20230901	150800	33165095	2860	2860	2860	2860	50
214	20230901	150700	33022095	2855	2855	2855	2855	2
215	20230901	150600	33016385	2860	2860	2860	2860	0
216	20230901	150500	33016385	2860	2860	2860	2860	0
217	20230901	150400	33016385	2860	2860	2860	2860	0
218	20230901	150300	33016385	2860	2860	2860	2860	0
219	20230901	150200	33016385	2860	2860	2860	2855	224
220	20230901	150100	32375860	2855	2855	2855	2855	30
221	20230901	150000	32290210	2855	2855	2855	2855	30
222	20230901	145900	32204560	2860	2860	2860	2860	0
223	20230901	145800	32204560	2860	2860	2860	2860	0
224	20230901	145700	32204560	2860	2860	2860	2860	0
225	20230901	145600	32204560	2860	2860	2860	2860	0
226	20230901	145500	32204560	2860	2860	2860	2860	0
227	20230901	145400	32204560	2860	2860	2860	2860	29
228	20230901	145300	32121620	2860	2860	2860	2860	0
229	20230901	145200	32121620	2860	2860	2860	2860	0
230	20230901	145100	32121620	2860	2860	2860	2860	15
231	20230901	145000	32078720	2860	2860	2860	2860	0
232	20230901	144900	32078720	2860	2860	2860	2860	0
233	20230901	144800	32078720	2860	2860	2860	2860	0
234	20230901	144700	32078720	2860	2860	2860	2860	0
235	20230901	144600	32078720	2860	2860	2860	2860	0
236	20230901	144500	32078720	2860	2860	2860	2860	0
237	20230901	144400	32078720	2860	2860	2860	2860	0
238	20230901	144300	32078720	2860	2860	2860	2860	0
239	20230901	144200	32078720	2860	2860	2860	2860	0
240	20230901	144100	32078720	2860	2860	2860	2860	0
241	20230901	144000	32078720	2860	2860	2860	2860	0
242	20230901	143900	32078720	2860	2860	2860	2860	0
243	20230901	143800	32078720	2860	2860	2860	2860	0
244	20230901	143700	32078720	2860	2860	2860	2860	0
245	20230901	143600	32078720	2860	2860	2860	2860	0
246	20230901	143500	32078720	2860	2860	2860	2860	20
247	20230901	143400	32021520	2860	2860	2860	2860	39
248	20230901	143300	31909980	2855	2855	2855	2855	0
249	20230901	143200	31909980	2855	2855	2855	2855	0
250	20230901	143100	31909980	2855	2855	2855	2855	0
251	20230901	143000	31909980	2855	2855	2855	2855	0
252	20230901	142900	31909980	2855	2855	2855	2855	685
253	20230901	142800	29954305	2855	2855	2855	2855	0
254	20230901	142700	29954305	2855	2855	2855	2855	0
255	20230901	142600	29954305	2855	2855	2855	2855	0
256	20230901	142500	29954305	2855	2855	2855	2855	0
257	20230901	142400	29954305	2855	2855	2855	2855	0
258	20230901	142300	29954305	2855	2855	2855	2855	0
259	20230901	142200	29954305	2855	2855	2855	2855	0
260	20230901	142100	29954305	2855	2855	2855	2855	0
261	20230901	142000	29954305	2855	2855	2855	2855	0
262	20230901	141900	29954305	2855	2855	2855	2855	1
263	20230901	141800	29951450	2855	2855	2855	2855	0
264	20230901	141700	29951450	2855	2855	2855	2855	178
265	20230901	141600	29443260	2850	2855	2855	2850	567
266	20230901	141500	27826900	2855	2855	2855	2855	89
267	20230901	141400	27572805	2855	2855	2855	2855	82
268	20230901	141300	27338695	2850	2850	2850	2850	0
269	20230901	141200	27338695	2850	2850	2850	2850	0
270	20230901	141100	27338695	2850	2850	2850	2850	0
271	20230901	141000	27338695	2850	2850	2850	2850	0
272	20230901	140900	27338695	2850	2850	2850	2850	0
273	20230901	140800	27338695	2850	2850	2850	2850	0
274	20230901	140700	27338695	2850	2850	2850	2850	0
275	20230901	140600	27338695	2850	2850	2850	2850	0
276	20230901	140500	27338695	2850	2850	2850	2850	0
277	20230901	140400	27338695	2850	2850	2850	2850	0
278	20230901	140300	27338695	2850	2850	2850	2850	0
279	20230901	140200	27338695	2850	2850	2850	2850	294
280	20230901	140100	26500795	2855	2855	2855	2855	0
281	20230901	140000	26500795	2855	2855	2855	2855	0
282	20230901	135900	26500795	2855	2855	2855	2855	0
283	20230901	135800	26500795	2855	2855	2855	2855	0
284	20230901	135700	26500795	2855	2855	2855	2855	0
285	20230901	135600	26500795	2855	2855	2855	2855	0
286	20230901	135500	26500795	2855	2855	2855	2855	3
287	20230901	135400	26492230	2855	2855	2855	2855	0
288	20230901	135300	26492230	2855	2855	2855	2855	0
289	20230901	135200	26492230	2855	2855	2855	2855	2
290	20230901	135100	26486520	2855	2855	2855	2855	0
291	20230901	135000	26486520	2855	2855	2855	2855	0
292	20230901	134900	26486520	2855	2855	2855	2855	0
293	20230901	134800	26486520	2855	2855	2855	2855	0
294	20230901	134700	26486520	2855	2855	2855	2855	0
295	20230901	134600	26486520	2855	2855	2855	2855	0
296	20230901	134500	26486520	2855	2855	2855	2855	0
297	20230901	134400	26486520	2855	2855	2855	2855	0
298	20230901	134300	26486520	2855	2855	2855	2855	0
299	20230901	134200	26486520	2855	2855	2855	2855	0
300	20230901	134100	26486520	2855	2855	2855	2855	0
301	20230901	134000	26486520	2855	2855	2855	2855	0
302	20230901	133900	26486520	2855	2855	2855	2855	0
303	20230901	133800	26486520	2855	2855	2855	2855	0
304	20230901	133700	26486520	2855	2855	2855	2855	0
305	20230901	133600	26486520	2855	2855	2855	2855	1
306	20230901	133500	26483665	2855	2855	2855	2855	0
307	20230901	133400	26483665	2855	2855	2855	2855	0
308	20230901	133300	26483665	2855	2855	2855	2855	0
309	20230901	133200	26483665	2855	2855	2855	2855	1
310	20230901	133100	26480810	2855	2855	2855	2855	0
311	20230901	133000	26480810	2855	2855	2855	2855	0
312	20230901	132900	26480810	2855	2855	2855	2855	0
313	20230901	132800	26480810	2855	2855	2855	2855	0
314	20230901	132700	26480810	2855	2855	2855	2855	0
315	20230901	132600	26480810	2855	2855	2855	2855	0
316	20230901	132500	26480810	2855	2855	2855	2855	0
317	20230901	132400	26480810	2855	2855	2855	2855	0
318	20230901	132300	26480810	2855	2855	2855	2855	200
319	20230901	132200	25909810	2850	2850	2850	2850	0
320	20230901	132100	25909810	2850	2850	2850	2850	201
321	20230901	132000	25336960	2850	2850	2850	2850	0
322	20230901	131900	25336960	2850	2850	2850	2850	0
323	20230901	131800	25336960	2850	2850	2850	2850	0
324	20230901	131700	25336960	2850	2850	2850	2850	0
325	20230901	131600	25336960	2850	2850	2850	2850	0
326	20230901	131500	25336960	2850	2850	2850	2850	0
327	20230901	131400	25336960	2850	2850	2850	2850	0
328	20230901	131300	25336960	2850	2850	2850	2850	0
329	20230901	131200	25336960	2850	2850	2850	2850	0
330	20230901	131100	25336960	2850	2850	2850	2850	0
331	20230901	131000	25336960	2850	2850	2850	2850	6
332	20230901	130900	25319860	2850	2850	2850	2850	0
333	20230901	130800	25319860	2850	2850	2850	2850	0
334	20230901	130700	25319860	2850	2850	2850	2850	2
335	20230901	130600	25314160	2850	2850	2850	2850	6
336	20230901	130500	25297060	2850	2850	2850	2850	0
337	20230901	130400	25297060	2850	2850	2850	2850	0
338	20230901	130300	25297060	2850	2850	2850	2850	0
339	20230901	130200	25297060	2850	2850	2850	2850	0
340	20230901	130100	25297060	2850	2850	2850	2850	0
341	20230901	130000	25297060	2850	2850	2850	2850	0
342	20230901	125900	25297060	2850	2850	2850	2850	54
343	20230901	125800	25143160	2850	2850	2850	2850	0
344	20230901	125700	25143160	2850	2850	2850	2850	0
345	20230901	125600	25143160	2850	2850	2850	2850	10
346	20230901	125500	25114660	2845	2845	2845	2845	0
347	20230901	125400	25114660	2845	2845	2845	2845	0
348	20230901	125300	25114660	2845	2845	2845	2845	0
349	20230901	125200	25114660	2845	2845	2845	2845	0
350	20230901	125100	25114660	2845	2845	2845	2845	0
351	20230901	125000	25114660	2845	2845	2845	2845	2000
352	20230901	124900	19424660	2845	2845	2845	2845	0
353	20230901	124800	19424660	2845	2845	2845	2845	0
354	20230901	124700	19424660	2845	2845	2845	2845	59
355	20230901	124600	19256805	2845	2845	2845	2845	67
356	20230901	124500	19066190	2845	2845	2845	2845	0
357	20230901	124400	19066190	2845	2845	2845	2845	0
358	20230901	124300	19066190	2845	2845	2845	2845	0
359	20230901	124200	19066190	2845	2845	2845	2845	0
360	20230901	124100	19066190	2845	2845	2845	2845	0
361	20230901	124000	19066190	2845	2845	2845	2845	0
362	20230901	123900	19066190	2845	2845	2845	2845	260
363	20230901	123800	18326490	2850	2850	2850	2850	1
364	20230901	123700	18323640	2850	2850	2850	2850	0
365	20230901	123600	18323640	2850	2850	2850	2850	0
366	20230901	123500	18323640	2850	2850	2850	2850	150
367	20230901	123400	17896140	2850	2850	2850	2850	0
368	20230901	123300	17896140	2850	2850	2850	2850	0
369	20230901	123200	17896140	2850	2850	2850	2850	0
370	20230901	123100	17896140	2850	2850	2850	2850	0
371	20230901	123000	17896140	2850	2850	2850	2850	0
372	20230901	122900	17896140	2850	2850	2850	2850	0
373	20230901	122800	17896140	2850	2850	2850	2850	0
374	20230901	122700	17896140	2850	2850	2850	2850	6
375	20230901	122600	17879040	2850	2850	2850	2850	9
376	20230901	122500	17853390	2850	2850	2850	2850	0
377	20230901	122400	17853390	2850	2850	2850	2850	0
378	20230901	122300	17853390	2850	2850	2850	2850	0
379	20230901	122200	17853390	2850	2850	2850	2850	0
380	20230901	122100	17853390	2850	2850	2850	2850	34
381	20230901	122000	17756490	2850	2850	2850	2850	0
382	20230901	121900	17756490	2850	2850	2850	2850	5
383	20230901	121800	17742240	2850	2850	2850	2850	0
384	20230901	121700	17742240	2850	2850	2850	2850	5
385	20230901	121600	17727990	2850	2850	2850	2850	9
386	20230901	121500	17702340	2850	2850	2850	2850	0
387	20230901	121400	17702340	2850	2850	2850	2850	0
388	20230901	121300	17702340	2850	2850	2850	2850	0
389	20230901	121200	17702340	2850	2850	2850	2850	0
390	20230901	121100	17702340	2850	2850	2850	2850	10
391	20230901	121000	17673840	2855	2855	2855	2855	0
392	20230901	120900	17673840	2855	2855	2855	2855	0
393	20230901	120800	17673840	2855	2855	2855	2855	0
394	20230901	120700	17673840	2855	2855	2855	2855	0
395	20230901	120600	17673840	2855	2855	2855	2855	0
396	20230901	120500	17673840	2855	2855	2855	2855	0
397	20230901	120400	17673840	2855	2855	2855	2855	0
398	20230901	120300	17673840	2855	2855	2855	2855	0
399	20230901	120200	17673840	2855	2855	2855	2855	0
400	20230901	120100	17673840	2855	2855	2855	2855	0
401	20230901	120000	17673840	2855	2855	2855	2855	0
402	20230901	115900	17673840	2855	2855	2855	2855	43
403	20230901	115800	17551075	2850	2850	2850	2850	0
404	20230901	115700	17551075	2850	2850	2850	2850	5
405	20230901	115600	17536825	2850	2850	2850	2850	120
406	20230901	115500	17194825	2850	2850	2850	2850	0
407	20230901	115400	17194825	2850	2850	2850	2850	0
408	20230901	115300	17194825	2850	2850	2850	2850	0
409	20230901	115200	17194825	2850	2850	2850	2850	0
410	20230901	115100	17194825	2850	2850	2850	2850	49
411	20230901	115000	17055175	2855	2855	2855	2855	0
412	20230901	114900	17055175	2855	2855	2855	2855	10
413	20230901	114800	17026625	2850	2850	2850	2850	0
414	20230901	114700	17026625	2850	2850	2850	2850	5
415	20230901	114600	17012375	2850	2850	2850	2850	9
416	20230901	114500	16986725	2850	2850	2850	2850	0
417	20230901	114400	16986725	2850	2850	2850	2850	0
418	20230901	114300	16986725	2850	2850	2850	2850	0
419	20230901	114200	16986725	2850	2850	2850	2850	500
420	20230901	114100	15561725	2850	2850	2850	2850	0
421	20230901	114000	15561725	2850	2850	2850	2850	0
422	20230901	113900	15561725	2850	2850	2850	2850	0
423	20230901	113800	15561725	2850	2850	2850	2850	0
424	20230901	113700	15561725	2850	2850	2850	2850	5
425	20230901	113600	15547475	2850	2850	2850	2850	10
426	20230901	113500	15518975	2855	2855	2855	2855	10
427	20230901	113400	15490425	2855	2855	2855	2855	0
428	20230901	113300	15490425	2855	2855	2855	2855	2
429	20230901	113200	15484715	2855	2855	2855	2855	0
430	20230901	113100	15484715	2855	2855	2855	2855	0
431	20230901	113000	15484715	2855	2855	2855	2855	1
432	20230901	112900	15481860	2855	2855	2855	2855	0
433	20230901	112800	15481860	2855	2855	2855	2855	1
434	20230901	112700	15479005	2850	2855	2855	2850	6
435	20230901	112600	15461900	2855	2850	2855	2850	14
436	20230901	112500	15421975	2855	2855	2855	2855	1
437	20230901	112400	15419120	2855	2855	2855	2855	1
438	20230901	112300	15416265	2855	2855	2855	2855	1
439	20230901	112200	15413410	2855	2855	2855	2855	0
440	20230901	112100	15413410	2855	2855	2855	2855	1
441	20230901	112000	15410555	2855	2855	2855	2855	1
442	20230901	111900	15407700	2855	2855	2855	2855	1
443	20230901	111800	15404845	2855	2855	2855	2855	0
444	20230901	111700	15404845	2855	2855	2855	2855	1
445	20230901	111600	15401990	2855	2855	2855	2855	1
446	20230901	111500	15399135	2855	2855	2855	2855	0
447	20230901	111400	15399135	2855	2855	2855	2855	1
448	20230901	111300	15396280	2855	2855	2855	2855	2
449	20230901	111200	15390570	2855	2855	2855	2855	1
450	20230901	111100	15387715	2855	2855	2855	2855	0
451	20230901	111000	15387715	2855	2855	2855	2855	1
452	20230901	110900	15384860	2850	2855	2855	2850	556
453	20230901	110800	13800255	2855	2855	2855	2855	1
454	20230901	110700	13797400	2855	2855	2855	2855	0
455	20230901	110600	13797400	2855	2855	2855	2855	1
456	20230901	110500	13794545	2855	2855	2855	2855	1
457	20230901	110400	13791690	2855	2855	2855	2855	1
458	20230901	110300	13788835	2855	2855	2855	2855	0
459	20230901	110200	13788835	2855	2855	2855	2855	1
460	20230901	110100	13785980	2855	2855	2855	2855	1
461	20230901	110000	13783125	2855	2855	2855	2855	1
462	20230901	105900	13780270	2855	2855	2855	2855	0
463	20230901	105800	13780270	2855	2855	2855	2855	1
464	20230901	105700	13777415	2855	2855	2855	2855	1
465	20230901	105600	13774560	2855	2855	2855	2855	1
466	20230901	105500	13771705	2855	2855	2855	2855	0
467	20230901	105400	13771705	2855	2855	2855	2855	1
468	20230901	105300	13768850	2855	2855	2855	2855	1
469	20230901	105200	13765995	2855	2855	2855	2855	1
470	20230901	105100	13763140	2855	2855	2855	2855	0
471	20230901	105000	13763140	2855	2855	2855	2855	1
472	20230901	104900	13760285	2855	2855	2855	2855	1
473	20230901	104800	13757430	2855	2855	2855	2855	0
474	20230901	104700	13757430	2855	2855	2855	2855	2
475	20230901	104600	13751720	2855	2855	2855	2855	1
476	20230901	104500	13748865	2855	2855	2855	2855	0
477	20230901	104400	13748865	2855	2855	2855	2855	0
478	20230901	104300	13748865	2855	2855	2855	2855	0
479	20230901	104200	13748865	2855	2855	2855	2855	0
480	20230901	104100	13748865	2855	2855	2855	2855	0
481	20230901	104000	13748865	2855	2855	2855	2855	15
482	20230901	103900	13706040	2855	2855	2855	2855	0
483	20230901	103800	13706040	2855	2855	2855	2855	0
484	20230901	103700	13706040	2855	2855	2855	2855	0
485	20230901	103600	13706040	2855	2855	2855	2855	0
486	20230901	103500	13706040	2855	2850	2855	2850	28
487	20230901	103400	13626160	2850	2850	2850	2850	0
488	20230901	103300	13626160	2850	2850	2850	2850	0
489	20230901	103200	13626160	2850	2850	2850	2850	0
490	20230901	103100	13626160	2850	2850	2850	2850	0
491	20230901	103000	13626160	2850	2850	2850	2850	0
492	20230901	102900	13626160	2850	2850	2850	2850	0
493	20230901	102800	13626160	2850	2850	2850	2850	0
494	20230901	102700	13626160	2850	2850	2850	2850	0
495	20230901	102600	13626160	2850	2850	2850	2850	3
496	20230901	102500	13617610	2850	2850	2850	2850	510
497	20230901	102400	12164110	2845	2845	2845	2845	0
498	20230901	102300	12164110	2845	2845	2845	2845	0
499	20230901	102200	12164110	2845	2850	2850	2845	30
500	20230901	102100	12078710	2855	2855	2855	2855	0
501	20230901	102000	12078710	2855	2850	2855	2850	273
502	20230901	101900	11300610	2850	2850	2850	2850	102
503	20230901	101800	11009910	2850	2845	2850	2845	20
504	20230901	101700	10952960	2850	2850	2850	2850	0
505	20230901	101600	10952960	2850	2850	2850	2850	0
506	20230901	101500	10952960	2850	2850	2850	2850	0
507	20230901	101400	10952960	2850	2850	2850	2850	0
508	20230901	101300	10952960	2850	2850	2850	2850	0
509	20230901	101200	10952960	2850	2850	2850	2850	0
510	20230901	101100	10952960	2850	2850	2850	2850	178
511	20230901	101000	10445660	2850	2850	2850	2850	12
512	20230901	100900	10411460	2850	2850	2850	2850	18
513	20230901	100800	10360160	2850	2850	2850	2850	10
514	20230901	100700	10331660	2850	2850	2850	2850	0
515	20230901	100600	10331660	2850	2850	2850	2850	0
516	20230901	100500	10331660	2850	2850	2850	2850	0
517	20230901	100400	10331660	2850	2850	2850	2850	65
518	20230901	100300	10146410	2850	2850	2850	2850	30
519	20230901	100200	10060910	2850	2850	2850	2850	0
520	20230901	100100	10060910	2850	2850	2850	2850	905
521	20230901	100000	7481660	2855	2855	2855	2855	38
522	20230901	095900	7373170	2855	2855	2855	2855	0
523	20230901	095800	7373170	2855	2855	2855	2855	2
524	20230901	095700	7367460	2860	2860	2860	2860	0
525	20230901	095600	7367460	2860	2860	2860	2860	12
526	20230901	095500	7333140	2860	2860	2860	2860	687
527	20230901	095400	5368320	2860	2860	2860	2860	0
528	20230901	095300	5368320	2860	2860	2860	2860	100
529	20230901	095200	5082320	2855	2855	2855	2855	0
530	20230901	095100	5082320	2855	2855	2855	2855	0
531	20230901	095000	5082320	2855	2855	2855	2855	0
532	20230901	094900	5082320	2855	2855	2855	2855	0
533	20230901	094800	5082320	2855	2855	2855	2855	0
534	20230901	094700	5082320	2855	2855	2855	2855	5
535	20230901	094600	5068045	2855	2855	2855	2855	9
536	20230901	094500	5042350	2855	2855	2855	2855	378
537	20230901	094400	3963160	2855	2855	2855	2855	1
538	20230901	094300	3960305	2855	2855	2855	2855	0
539	20230901	094200	3960305	2855	2855	2855	2855	0
540	20230901	094100	3960305	2855	2855	2855	2855	10
541	20230901	094000	3931755	2855	2855	2855	2855	0
542	20230901	093900	3931755	2855	2850	2855	2850	20
543	20230901	093800	3874740	2850	2850	2850	2850	0
544	20230901	093700	3874740	2850	2850	2850	2850	0
545	20230901	093600	3874740	2850	2850	2850	2850	0
546	20230901	093500	3874740	2850	2850	2850	2850	0
547	20230901	093400	3874740	2850	2850	2850	2850	0
548	20230901	093300	3874740	2850	2850	2850	2850	0
549	20230901	093200	3874740	2850	2850	2850	2850	0
550	20230901	093100	3874740	2850	2850	2850	2850	1
551	20230901	093000	3871890	2850	2845	2850	2845	22
552	20230901	092900	3809285	2840	2840	2840	2840	0
553	20230901	092800	3809285	2840	2840	2840	2840	0
554	20230901	092700	3809285	2840	2840	2840	2840	9
555	20230901	092600	3783725	2845	2845	2845	2845	0
556	20230901	092500	3783725	2845	2845	2845	2845	2
557	20230901	092400	3778035	2855	2855	2855	2855	0
558	20230901	092300	3778035	2855	2855	2855	2855	0
559	20230901	092200	3778035	2855	2855	2855	2855	0
560	20230901	092100	3778035	2855	2855	2855	2855	0
561	20230901	092000	3778035	2855	2855	2855	2855	0
562	20230901	091900	3778035	2855	2855	2855	2855	0
563	20230901	091800	3778035	2855	2855	2855	2855	0
564	20230901	091700	3778035	2855	2855	2855	2855	0
565	20230901	091600	3778035	2855	2855	2855	2855	0
566	20230901	091500	3778035	2855	2855	2855	2855	0
567	20230901	091400	3778035	2855	2855	2855	2855	0
568	20230901	091300	3778035	2855	2855	2855	2855	0
569	20230901	091200	3778035	2855	2855	2855	2855	699
570	20230901	091100	1782390	2860	2860	2860	2860	0
571	20230901	091000	1782390	2860	2860	2860	2860	0
572	20230901	090900	1782390	2860	2850	2860	2850	3
573	20230901	090800	1773830	2840	2845	2845	2840	50
574	20230901	090700	1631750	2845	2845	2845	2845	8
575	20230901	090600	1608990	2845	2845	2845	2845	6
576	20230901	090500	1591920	2845	2845	2845	2845	0
577	20230901	090400	1591920	2845	2845	2845	2845	1
578	20230901	090300	1589075	2850	2850	2850	2850	0
579	20230901	090200	1589075	2850	2850	2850	2850	0
580	20230901	090100	1589075	2850	2855	2855	2850	212
581	20230901	090000	983840	2860	2860	2860	2860	344