KissMeData/004150/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183900	123574590	2850	2850	2850	2850	10987
3	20230915	183800	123574590	2850	2850	2850	2850	0
4	20230915	183700	123574590	2850	2850	2850	2850	0
5	20230915	183600	123574590	2850	2850	2850	2850	0
6	20230915	183500	123574590	2850	2850	2850	2850	0
7	20230915	183400	123574590	2850	2850	2850	2850	0
8	20230915	183300	123574590	2850	2850	2850	2850	0
9	20230915	183200	123574590	2850	2850	2850	2850	0
10	20230915	183100	123574590	2850	2850	2850	2850	0
11	20230915	183000	123574590	2850	2850	2850	2850	0
12	20230915	182900	123574590	2850	2850	2850	2850	0
13	20230915	182800	123574590	2850	2850	2850	2850	0
14	20230915	182700	123574590	2850	2850	2850	2850	0
15	20230915	182600	123574590	2850	2850	2850	2850	0
16	20230915	182500	123574590	2850	2850	2850	2850	0
17	20230915	182400	123574590	2850	2850	2850	2850	0
18	20230915	182300	123574590	2850	2850	2850	2850	0
19	20230915	182200	123574590	2850	2850	2850	2850	0
20	20230915	182100	123574590	2850	2850	2850	2850	0
21	20230915	182000	123574590	2850	2850	2850	2850	0
22	20230915	181900	123574590	2850	2850	2850	2850	0
23	20230915	181800	123574590	2850	2850	2850	2850	0
24	20230915	181700	123574590	2850	2850	2850	2850	0
25	20230915	181600	123574590	2850	2850	2850	2850	0
26	20230915	181500	123574590	2850	2850	2850	2850	0
27	20230915	181400	123574590	2850	2850	2850	2850	0
28	20230915	181300	123574590	2850	2850	2850	2850	0
29	20230915	181200	123574590	2850	2850	2850	2850	0
30	20230915	181100	123574590	2850	2850	2850	2850	0
31	20230915	181000	123574590	2850	2850	2850	2850	0
32	20230915	180900	123574590	2850	2850	2850	2850	10987
33	20230915	180800	123574590	2850	2850	2850	2850	0
34	20230915	180700	123574590	2850	2850	2850	2850	0
35	20230915	180600	123574590	2850	2850	2850	2850	0
36	20230915	180500	123574590	2850	2850	2850	2850	0
37	20230915	180400	123574590	2850	2850	2850	2850	0
38	20230915	180300	123574590	2850	2850	2850	2850	0
39	20230915	180200	123574590	2850	2850	2850	2850	0
40	20230915	180100	123574590	2850	2850	2850	2850	0
41	20230915	180000	123574590	2850	2850	2850	2850	0
42	20230915	175900	123574590	2850	2850	2850	2850	0
43	20230915	175800	123574590	2850	2850	2850	2850	0
44	20230915	175700	123574590	2850	2850	2850	2850	0
45	20230915	175600	123574590	2850	2850	2850	2850	0
46	20230915	175500	123574590	2850	2850	2850	2850	0
47	20230915	175400	123574590	2850	2850	2850	2850	0
48	20230915	175300	123574590	2850	2850	2850	2850	0
49	20230915	175200	123574590	2850	2850	2850	2850	0
50	20230915	175100	123574590	2850	2850	2850	2850	0
51	20230915	175000	123574590	2850	2850	2850	2850	0
52	20230915	174900	123574590	2850	2850	2850	2850	0
53	20230915	174800	123574590	2850	2850	2850	2850	0
54	20230915	174700	123574590	2850	2850	2850	2850	0
55	20230915	174600	123574590	2850	2850	2850	2850	0
56	20230915	174500	123574590	2850	2850	2850	2850	0
57	20230915	174400	123574590	2850	2850	2850	2850	0
58	20230915	174300	123574590	2850	2850	2850	2850	0
59	20230915	174200	123574590	2850	2850	2850	2850	0
60	20230915	174100	123574590	2850	2850	2850	2850	0
61	20230915	174000	123574590	2850	2850	2850	2850	0
62	20230915	173900	123574590	2850	2850	2850	2850	10987
63	20230915	173800	123574590	2850	2850	2850	2850	0
64	20230915	173700	123574590	2850	2850	2850	2850	0
65	20230915	173600	123574590	2850	2850	2850	2850	0
66	20230915	173500	123574590	2850	2850	2850	2850	0
67	20230915	173400	123574590	2850	2850	2850	2850	0
68	20230915	173300	123574590	2850	2850	2850	2850	0
69	20230915	173200	123574590	2850	2850	2850	2850	0
70	20230915	173100	123574590	2850	2850	2850	2850	0
71	20230915	173000	123574590	2850	2850	2850	2850	0
72	20230915	172900	123574590	2850	2850	2850	2850	0
73	20230915	172800	123574590	2850	2850	2850	2850	0
74	20230915	172700	123574590	2850	2850	2850	2850	0
75	20230915	172600	123574590	2850	2850	2850	2850	0
76	20230915	172500	123574590	2850	2850	2850	2850	0
77	20230915	172400	123574590	2850	2850	2850	2850	0
78	20230915	172300	123574590	2850	2850	2850	2850	0
79	20230915	172200	123574590	2850	2850	2850	2850	0
80	20230915	172100	123574590	2850	2850	2850	2850	0
81	20230915	172000	123574590	2850	2850	2850	2850	0
82	20230915	171900	123574590	2850	2850	2850	2850	0
83	20230915	171800	123574590	2850	2850	2850	2850	0
84	20230915	171700	123574590	2850	2850	2850	2850	0
85	20230915	171600	123574590	2850	2850	2850	2850	0
86	20230915	171500	123574590	2850	2850	2850	2850	0
87	20230915	171400	123574590	2850	2850	2850	2850	0
88	20230915	171300	123574590	2850	2850	2850	2850	0
89	20230915	171200	123574590	2850	2850	2850	2850	0
90	20230915	171100	123574590	2850	2850	2850	2850	0
91	20230915	171000	123574590	2850	2850	2850	2850	0
92	20230915	170900	123574590	2850	2850	2850	2850	10987
93	20230915	170800	123574590	2850	2850	2850	2850	0
94	20230915	170700	123574590	2850	2850	2850	2850	0
95	20230915	170600	123574590	2850	2850	2850	2850	0
96	20230915	170500	123574590	2850	2850	2850	2850	0
97	20230915	170400	123574590	2850	2850	2850	2850	0
98	20230915	170300	123574590	2850	2850	2850	2850	0
99	20230915	170200	123574590	2850	2850	2850	2850	0
100	20230915	170100	123574590	2850	2850	2850	2850	0
101	20230915	170000	123574590	2850	2850	2850	2850	0
102	20230915	165900	123574590	2850	2850	2850	2850	0
103	20230915	165800	123574590	2850	2850	2850	2850	0
104	20230915	165700	123574590	2850	2850	2850	2850	0
105	20230915	165600	123574590	2850	2850	2850	2850	0
106	20230915	165500	123574590	2850	2850	2850	2850	0
107	20230915	165400	123574590	2850	2850	2850	2850	0
108	20230915	165300	123574590	2850	2850	2850	2850	0
109	20230915	165200	123574590	2850	2850	2850	2850	0
110	20230915	165100	123574590	2850	2850	2850	2850	0
111	20230915	165000	123574590	2850	2850	2850	2850	0
112	20230915	164900	123574590	2850	2850	2850	2850	0
113	20230915	164800	123574590	2850	2850	2850	2850	0
114	20230915	164700	123574590	2850	2850	2850	2850	0
115	20230915	164600	123574590	2850	2850	2850	2850	0
116	20230915	164500	123574590	2850	2850	2850	2850	0
117	20230915	164400	123574590	2850	2850	2850	2850	0
118	20230915	164300	123574590	2850	2850	2850	2850	0
119	20230915	164200	123574590	2850	2850	2850	2850	0
120	20230915	164100	123574590	2850	2850	2850	2850	0
121	20230915	164000	123574590	2850	2850	2850	2850	0
122	20230915	163900	123574590	2850	2850	2850	2850	10987
123	20230915	163800	123574590	2850	2850	2850	2850	0
124	20230915	163700	123574590	2850	2850	2850	2850	0
125	20230915	163600	123574590	2850	2850	2850	2850	0
126	20230915	163500	123574590	2850	2850	2850	2850	0
127	20230915	163400	123574590	2850	2850	2850	2850	0
128	20230915	163300	123574590	2850	2850	2850	2850	0
129	20230915	163200	123574590	2850	2850	2850	2850	0
130	20230915	163100	123574590	2850	2850	2850	2850	0
131	20230915	163000	123574590	2850	2850	2850	2850	0
132	20230915	162900	123574590	2850	2850	2850	2850	0
133	20230915	162800	123574590	2850	2850	2850	2850	0
134	20230915	162700	123574590	2850	2850	2850	2850	0
135	20230915	162600	123574590	2850	2850	2850	2850	0
136	20230915	162500	123574590	2850	2850	2850	2850	0
137	20230915	162400	123574590	2850	2850	2850	2850	0
138	20230915	162300	123574590	2850	2850	2850	2850	0
139	20230915	162200	123574590	2850	2850	2850	2850	0
140	20230915	162100	123574590	2850	2850	2850	2850	0
141	20230915	162000	123574590	2850	2850	2850	2850	0
142	20230915	161900	123574590	2850	2850	2850	2850	0
143	20230915	161800	123574590	2850	2850	2850	2850	0
144	20230915	161700	123574590	2850	2850	2850	2850	0
145	20230915	161600	123574590	2850	2850	2850	2850	0
146	20230915	161500	123574590	2850	2850	2850	2850	0
147	20230915	161400	123574590	2850	2850	2850	2850	0
148	20230915	161300	123574590	2850	2850	2850	2850	0
149	20230915	161200	123574590	2850	2850	2850	2850	0
150	20230915	161100	123574590	2850	2850	2850	2850	0
151	20230915	161000	123574590	2850	2850	2850	2850	0
152	20230915	160900	123574590	2850	2850	2850	2850	10987
153	20230915	160800	123574590	2850	2850	2850	2850	0
154	20230915	160700	123574590	2850	2850	2850	2850	0
155	20230915	160600	123574590	2850	2850	2850	2850	0
156	20230915	160500	123574590	2850	2850	2850	2850	0
157	20230915	160400	123574590	2850	2850	2850	2850	0
158	20230915	160300	123574590	2850	2850	2850	2850	0
159	20230915	160200	123574590	2850	2850	2850	2850	0
160	20230915	160100	123574590	2850	2850	2850	2850	0
161	20230915	160000	123574590	2850	2850	2850	2850	0
162	20230915	155900	123574590	2850	2850	2850	2850	0
163	20230915	155800	123574590	2850	2850	2850	2850	0
164	20230915	155700	123574590	2850	2850	2850	2850	0
165	20230915	155600	123574590	2850	2850	2850	2850	0
166	20230915	155500	123574590	2850	2850	2850	2850	0
167	20230915	155400	123574590	2850	2850	2850	2850	0
168	20230915	155300	123574590	2850	2850	2850	2850	0
169	20230915	155200	123574590	2850	2850	2850	2850	0
170	20230915	155100	123574590	2850	2850	2850	2850	0
171	20230915	155000	123574590	2850	2850	2850	2850	0
172	20230915	154900	123574590	2850	2850	2850	2850	0
173	20230915	154800	123574590	2850	2850	2850	2850	0
174	20230915	154700	123574590	2850	2850	2850	2850	0
175	20230915	154600	123574590	2850	2850	2850	2850	0
176	20230915	154500	123574590	2850	2850	2850	2850	0
177	20230915	154400	123574590	2850	2850	2850	2850	0
178	20230915	154300	123574590	2850	2850	2850	2850	0
179	20230915	154200	123574590	2850	2850	2850	2850	0
180	20230915	154100	123574590	2850	2850	2850	2850	0
181	20230915	154000	123574590	2850	2850	2850	2850	0
182	20230915	153900	123574590	2850	2850	2850	2850	10987
183	20230915	153800	123574590	2850	2850	2850	2850	0
184	20230915	153700	123574590	2850	2850	2850	2850	0
185	20230915	153600	123574590	2850	2850	2850	2850	0
186	20230915	153500	123574590	2850	2850	2850	2850	0
187	20230915	153400	123574590	2850	2850	2850	2850	0
188	20230915	153300	123574590	2850	2850	2850	2850	0
189	20230915	153200	123574590	2850	2850	2850	2850	0
190	20230915	153100	123574590	2850	2850	2850	2850	0
191	20230915	153000	123574590	2850	2850	2850	2850	10987
192	20230915	152900	92261640	2840	2840	2840	2840	0
193	20230915	152800	92261640	2840	2840	2840	2840	0
194	20230915	152700	92261640	2840	2840	2840	2840	0
195	20230915	152600	92261640	2840	2840	2840	2840	0
196	20230915	152500	92261640	2840	2840	2840	2840	0
197	20230915	152400	92261640	2840	2840	2840	2840	0
198	20230915	152300	92261640	2840	2840	2840	2840	0
199	20230915	152200	92261640	2840	2840	2840	2840	0
200	20230915	152100	92261640	2840	2840	2840	2840	0
201	20230915	152000	92261640	2840	2840	2840	2840	0
202	20230915	151900	92261640	2840	2840	2840	2840	642
203	20230915	151800	90438360	2840	2840	2840	2840	58
204	20230915	151700	90273640	2840	2840	2840	2840	174
205	20230915	151600	89779480	2840	2840	2840	2840	244
206	20230915	151500	89086520	2835	2840	2840	2835	558
207	20230915	151400	87504300	2840	2835	2840	2835	29
208	20230915	151300	87421945	2840	2840	2840	2840	0
209	20230915	151200	87421945	2840	2840	2840	2840	0
210	20230915	151100	87421945	2840	2840	2840	2840	45
211	20230915	151000	87294145	2840	2840	2840	2840	2
212	20230915	150900	87288465	2840	2840	2840	2840	0
213	20230915	150800	87288465	2840	2840	2840	2840	41
214	20230915	150700	87172025	2845	2845	2845	2845	1
215	20230915	150600	87169180	2840	2845	2845	2840	189
216	20230915	150500	86632270	2845	2845	2845	2845	0
217	20230915	150400	86632270	2845	2845	2845	2845	0
218	20230915	150300	86632270	2845	2845	2845	2845	0
219	20230915	150200	86632270	2845	2845	2845	2845	60
220	20230915	150100	86461570	2845	2845	2845	2845	0
221	20230915	150000	86461570	2845	2845	2845	2845	0
222	20230915	145900	86461570	2845	2845	2845	2845	0
223	20230915	145800	86461570	2845	2845	2845	2845	0
224	20230915	145700	86461570	2845	2845	2845	2845	0
225	20230915	145600	86461570	2845	2845	2845	2845	0
226	20230915	145500	86461570	2845	2845	2845	2845	0
227	20230915	145400	86461570	2845	2845	2845	2845	0
228	20230915	145300	86461570	2845	2845	2845	2845	0
229	20230915	145200	86461570	2845	2845	2845	2845	0
230	20230915	145100	86461570	2845	2845	2845	2845	0
231	20230915	145000	86461570	2845	2845	2845	2845	0
232	20230915	144900	86461570	2845	2845	2845	2845	0
233	20230915	144800	86461570	2845	2845	2845	2845	10
234	20230915	144700	86433120	2840	2840	2840	2840	0
235	20230915	144600	86433120	2840	2840	2840	2840	983
236	20230915	144500	83641400	2840	2840	2840	2840	28
237	20230915	144400	83561880	2845	2845	2845	2845	0
238	20230915	144300	83561880	2845	2845	2845	2845	10
239	20230915	144200	83533430	2840	2840	2840	2840	656
240	20230915	144100	81670390	2845	2845	2845	2845	0
241	20230915	144000	81670390	2845	2845	2845	2845	0
242	20230915	143900	81670390	2845	2845	2845	2845	0
243	20230915	143800	81670390	2845	2845	2845	2845	0
244	20230915	143700	81670390	2845	2845	2845	2845	100
245	20230915	143600	81385890	2840	2840	2840	2840	35
246	20230915	143500	81286490	2845	2845	2845	2845	0
247	20230915	143400	81286490	2845	2845	2845	2845	80
248	20230915	143300	81058890	2845	2845	2845	2845	1
249	20230915	143200	81056045	2840	2840	2840	2840	0
250	20230915	143100	81056045	2840	2840	2840	2840	100
251	20230915	143000	80772045	2835	2835	2835	2835	0
252	20230915	142900	80772045	2835	2835	2835	2835	0
253	20230915	142800	80772045	2835	2835	2835	2835	2
254	20230915	142700	80766375	2845	2845	2845	2845	300
255	20230915	142600	79912875	2845	2845	2845	2845	0
256	20230915	142500	79912875	2845	2845	2845	2845	0
257	20230915	142400	79912875	2845	2845	2845	2845	28
258	20230915	142300	79833215	2845	2845	2845	2845	0
259	20230915	142200	79833215	2845	2845	2845	2845	0
260	20230915	142100	79833215	2845	2845	2845	2845	0
261	20230915	142000	79833215	2845	2845	2845	2845	0
262	20230915	141900	79833215	2845	2845	2845	2845	500
263	20230915	141800	78410715	2845	2845	2845	2845	0
264	20230915	141700	78410715	2845	2845	2845	2845	0
265	20230915	141600	78410715	2845	2845	2845	2845	0
266	20230915	141500	78410715	2845	2845	2845	2845	0
267	20230915	141400	78410715	2845	2845	2845	2845	18
268	20230915	141300	78359505	2845	2840	2845	2840	559
269	20230915	141200	76771705	2840	2840	2840	2835	226
270	20230915	141100	76129990	2840	2840	2840	2840	2
271	20230915	141000	76124310	2835	2835	2835	2835	0
272	20230915	140900	76124310	2835	2835	2835	2835	2387
273	20230915	140800	69357165	2840	2840	2840	2840	4000
274	20230915	140700	57997165	2840	2840	2840	2840	0
275	20230915	140600	57997165	2840	2840	2840	2840	0
276	20230915	140500	57997165	2840	2840	2840	2840	0
277	20230915	140400	57997165	2840	2840	2840	2840	0
278	20230915	140300	57997165	2840	2840	2840	2840	0
279	20230915	140200	57997165	2840	2840	2840	2840	60
280	20230915	140100	57826765	2840	2840	2840	2840	0
281	20230915	140000	57826765	2840	2840	2840	2840	0
282	20230915	135900	57826765	2840	2840	2840	2840	1
283	20230915	135800	57823925	2840	2840	2840	2840	0
284	20230915	135700	57823925	2840	2840	2840	2840	0
285	20230915	135600	57823925	2840	2840	2840	2840	0
286	20230915	135500	57823925	2840	2840	2840	2840	0
287	20230915	135400	57823925	2840	2840	2840	2840	0
288	20230915	135300	57823925	2840	2840	2840	2840	0
289	20230915	135200	57823925	2840	2840	2840	2840	10
290	20230915	135100	57795525	2835	2835	2835	2835	0
291	20230915	135000	57795525	2835	2835	2835	2835	2000
292	20230915	134900	52125525	2835	2835	2835	2835	0
293	20230915	134800	52125525	2835	2835	2835	2835	30
294	20230915	134700	52040475	2835	2835	2835	2835	100
295	20230915	134600	51756975	2835	2835	2835	2835	4
296	20230915	134500	51745635	2840	2840	2840	2840	0
297	20230915	134400	51745635	2840	2840	2840	2840	2
298	20230915	134300	51739955	2840	2840	2840	2840	0
299	20230915	134200	51739955	2840	2840	2840	2840	18
300	20230915	134100	51688835	2835	2835	2835	2835	0
301	20230915	134000	51688835	2835	2835	2835	2835	0
302	20230915	133900	51688835	2835	2835	2835	2835	0
303	20230915	133800	51688835	2835	2835	2835	2835	0
304	20230915	133700	51688835	2835	2835	2835	2835	0
305	20230915	133600	51688835	2835	2835	2835	2835	0
306	20230915	133500	51688835	2835	2835	2835	2835	0
307	20230915	133400	51688835	2835	2835	2835	2835	0
308	20230915	133300	51688835	2835	2835	2835	2835	1
309	20230915	133200	51686000	2840	2840	2840	2840	0
310	20230915	133100	51686000	2840	2840	2840	2840	0
311	20230915	133000	51686000	2840	2840	2840	2840	0
312	20230915	132900	51686000	2840	2840	2840	2840	0
313	20230915	132800	51686000	2840	2840	2840	2840	0
314	20230915	132700	51686000	2840	2840	2840	2840	20
315	20230915	132600	51629200	2840	2840	2840	2840	0
316	20230915	132500	51629200	2840	2840	2840	2840	2
317	20230915	132400	51623520	2840	2840	2840	2840	0
318	20230915	132300	51623520	2840	2840	2840	2840	0
319	20230915	132200	51623520	2840	2840	2840	2840	0
320	20230915	132100	51623520	2840	2840	2840	2840	0
321	20230915	132000	51623520	2840	2840	2840	2840	3
322	20230915	131900	51615000	2840	2840	2840	2840	0
323	20230915	131800	51615000	2840	2840	2840	2840	0
324	20230915	131700	51615000	2840	2840	2840	2840	0
325	20230915	131600	51615000	2840	2835	2840	2835	417
326	20230915	131500	50432475	2835	2835	2835	2835	0
327	20230915	131400	50432475	2835	2835	2835	2835	0
328	20230915	131300	50432475	2835	2835	2835	2835	48
329	20230915	131200	50296395	2840	2840	2840	2840	0
330	20230915	131100	50296395	2840	2840	2840	2840	0
331	20230915	131000	50296395	2840	2840	2840	2840	0
332	20230915	130900	50296395	2840	2840	2840	2840	0
333	20230915	130800	50296395	2840	2840	2840	2840	0
334	20230915	130700	50296395	2840	2840	2840	2840	0
335	20230915	130600	50296395	2840	2840	2840	2840	0
336	20230915	130500	50296395	2840	2840	2840	2840	68
337	20230915	130400	50103275	2840	2840	2840	2840	0
338	20230915	130300	50103275	2840	2840	2840	2840	0
339	20230915	130200	50103275	2840	2835	2840	2835	613
340	20230915	130100	48365115	2835	2835	2835	2835	0
341	20230915	130000	48365115	2835	2835	2835	2835	0
342	20230915	125900	48365115	2835	2835	2835	2835	0
343	20230915	125800	48365115	2835	2835	2835	2835	8
344	20230915	125700	48342435	2835	2835	2835	2835	0
345	20230915	125600	48342435	2835	2835	2835	2835	0
346	20230915	125500	48342435	2835	2835	2835	2835	0
347	20230915	125400	48342435	2835	2835	2835	2835	0
348	20230915	125300	48342435	2835	2835	2835	2835	0
349	20230915	125200	48342435	2835	2835	2835	2835	0
350	20230915	125100	48342435	2835	2835	2835	2835	0
351	20230915	125000	48342435	2835	2835	2835	2835	0
352	20230915	124900	48342435	2835	2835	2835	2835	0
353	20230915	124800	48342435	2835	2835	2835	2835	59
354	20230915	124700	48175170	2835	2835	2835	2835	0
355	20230915	124600	48175170	2835	2835	2835	2835	0
356	20230915	124500	48175170	2835	2835	2835	2835	14
357	20230915	124400	48135480	2830	2830	2830	2830	10
358	20230915	124300	48107180	2835	2835	2835	2835	5
359	20230915	124200	48093005	2835	2835	2835	2835	0
360	20230915	124100	48093005	2835	2835	2835	2835	0
361	20230915	124000	48093005	2835	2835	2835	2835	0
362	20230915	123900	48093005	2835	2835	2835	2835	0
363	20230915	123800	48093005	2835	2835	2835	2835	0
364	20230915	123700	48093005	2835	2835	2835	2835	62
365	20230915	123600	47917235	2835	2835	2835	2835	0
366	20230915	123500	47917235	2835	2835	2835	2835	0
367	20230915	123400	47917235	2835	2835	2835	2835	0
368	20230915	123300	47917235	2835	2835	2835	2830	397
369	20230915	123200	46793635	2840	2840	2840	2840	0
370	20230915	123100	46793635	2840	2840	2840	2840	0
371	20230915	123000	46793635	2840	2840	2840	2840	0
372	20230915	122900	46793635	2840	2840	2840	2840	7
373	20230915	122800	46773755	2840	2840	2840	2840	0
374	20230915	122700	46773755	2840	2840	2840	2840	0
375	20230915	122600	46773755	2840	2840	2840	2840	0
376	20230915	122500	46773755	2840	2840	2840	2840	0
377	20230915	122400	46773755	2840	2840	2840	2840	0
378	20230915	122300	46773755	2840	2840	2840	2840	0
379	20230915	122200	46773755	2840	2840	2840	2840	1
380	20230915	122100	46770915	2840	2840	2840	2840	0
381	20230915	122000	46770915	2840	2840	2840	2840	0
382	20230915	121900	46770915	2840	2840	2840	2840	1
383	20230915	121800	46768075	2840	2840	2840	2840	0
384	20230915	121700	46768075	2840	2840	2840	2840	0
385	20230915	121600	46768075	2840	2840	2840	2840	0
386	20230915	121500	46768075	2840	2835	2840	2835	64
387	20230915	121400	46586585	2835	2835	2835	2835	0
388	20230915	121300	46586585	2835	2835	2835	2835	0
389	20230915	121200	46586585	2835	2835	2835	2835	1000
390	20230915	121100	43751585	2835	2835	2835	2835	0
391	20230915	121000	43751585	2835	2835	2835	2835	0
392	20230915	120900	43751585	2835	2835	2835	2835	0
393	20230915	120800	43751585	2835	2835	2835	2835	0
394	20230915	120700	43751585	2835	2835	2835	2835	3
395	20230915	120600	43743080	2835	2835	2835	2835	1
396	20230915	120500	43740245	2840	2840	2840	2840	0
397	20230915	120400	43740245	2840	2840	2840	2840	0
398	20230915	120300	43740245	2840	2840	2840	2840	0
399	20230915	120200	43740245	2840	2840	2840	2840	0
400	20230915	120100	43740245	2840	2840	2840	2840	0
401	20230915	120000	43740245	2840	2840	2840	2840	0
402	20230915	115900	43740245	2840	2840	2840	2840	0
403	20230915	115800	43740245	2840	2840	2840	2840	0
404	20230915	115700	43740245	2840	2840	2840	2840	0
405	20230915	115600	43740245	2840	2840	2840	2840	0
406	20230915	115500	43740245	2840	2840	2840	2840	1
407	20230915	115400	43737405	2835	2835	2835	2835	0
408	20230915	115300	43737405	2835	2835	2835	2835	200
409	20230915	115200	43170405	2840	2840	2840	2840	0
410	20230915	115100	43170405	2840	2840	2840	2840	0
411	20230915	115000	43170405	2840	2835	2840	2835	1884
412	20230915	114900	37827955	2835	2835	2835	2835	0
413	20230915	114800	37827955	2835	2835	2835	2835	0
414	20230915	114700	37827955	2835	2835	2835	2835	0
415	20230915	114600	37827955	2835	2835	2835	2835	0
416	20230915	114500	37827955	2835	2835	2835	2835	4
417	20230915	114400	37816615	2835	2835	2835	2835	0
418	20230915	114300	37816615	2835	2835	2835	2835	0
419	20230915	114200	37816615	2835	2835	2835	2835	0
420	20230915	114100	37816615	2835	2835	2835	2835	0
421	20230915	114000	37816615	2835	2835	2835	2835	0
422	20230915	113900	37816615	2835	2835	2835	2835	0
423	20230915	113800	37816615	2835	2835	2835	2835	0
424	20230915	113700	37816615	2835	2835	2835	2835	0
425	20230915	113600	37816615	2835	2835	2835	2835	0
426	20230915	113500	37816615	2835	2835	2835	2835	0
427	20230915	113400	37816615	2835	2835	2835	2835	0
428	20230915	113300	37816615	2835	2835	2835	2835	0
429	20230915	113200	37816615	2835	2835	2835	2835	1
430	20230915	113100	37813780	2835	2835	2835	2835	0
431	20230915	113000	37813780	2835	2835	2835	2835	0
432	20230915	112900	37813780	2835	2835	2835	2835	0
433	20230915	112800	37813780	2835	2835	2835	2835	0
434	20230915	112700	37813780	2835	2835	2835	2835	0
435	20230915	112600	37813780	2835	2835	2835	2835	0
436	20230915	112500	37813780	2835	2835	2835	2835	0
437	20230915	112400	37813780	2835	2835	2835	2835	568
438	20230915	112300	36203500	2835	2835	2835	2835	0
439	20230915	112200	36203500	2835	2835	2835	2835	0
440	20230915	112100	36203500	2835	2835	2835	2835	0
441	20230915	112000	36203500	2835	2835	2835	2835	0
442	20230915	111900	36203500	2835	2835	2835	2835	0
443	20230915	111800	36203500	2835	2835	2835	2835	76
444	20230915	111700	35988040	2835	2835	2835	2835	0
445	20230915	111600	35988040	2835	2835	2835	2835	0
446	20230915	111500	35988040	2835	2835	2835	2835	0
447	20230915	111400	35988040	2835	2835	2835	2835	0
448	20230915	111300	35988040	2835	2835	2835	2835	0
449	20230915	111200	35988040	2835	2835	2835	2835	0
450	20230915	111100	35988040	2835	2835	2835	2835	0
451	20230915	111000	35988040	2835	2835	2835	2835	0
452	20230915	110900	35988040	2835	2835	2835	2835	1
453	20230915	110800	35985205	2835	2835	2835	2835	38
454	20230915	110700	35877475	2835	2835	2835	2835	1
455	20230915	110600	35874640	2835	2835	2835	2835	0
456	20230915	110500	35874640	2835	2835	2835	2835	0
457	20230915	110400	35874640	2835	2835	2835	2835	56
458	20230915	110300	35715880	2835	2835	2835	2835	0
459	20230915	110200	35715880	2835	2835	2835	2835	0
460	20230915	110100	35715880	2835	2835	2835	2835	0
461	20230915	110000	35715880	2835	2835	2835	2835	0
462	20230915	105900	35715880	2835	2830	2835	2830	362
463	20230915	105800	34690835	2830	2830	2830	2830	6
464	20230915	105700	34673855	2830	2830	2830	2830	0
465	20230915	105600	34673855	2830	2830	2830	2830	0
466	20230915	105500	34673855	2830	2830	2830	2830	0
467	20230915	105400	34673855	2830	2830	2830	2830	2
468	20230915	105300	34668195	2830	2830	2830	2830	0
469	20230915	105200	34668195	2830	2830	2830	2830	0
470	20230915	105100	34668195	2830	2830	2830	2830	35
471	20230915	105000	34569145	2830	2830	2830	2830	0
472	20230915	104900	34569145	2830	2830	2830	2830	2
473	20230915	104800	34563485	2830	2830	2830	2830	0
474	20230915	104700	34563485	2830	2830	2830	2830	1
475	20230915	104600	34560655	2830	2830	2830	2830	10
476	20230915	104500	34532355	2825	2825	2825	2825	0
477	20230915	104400	34532355	2825	2825	2825	2825	0
478	20230915	104300	34532355	2825	2825	2825	2825	0
479	20230915	104200	34532355	2825	2825	2825	2825	0
480	20230915	104100	34532355	2825	2825	2825	2825	0
481	20230915	104000	34532355	2825	2825	2825	2825	0
482	20230915	103900	34532355	2825	2825	2825	2825	0
483	20230915	103800	34532355	2825	2825	2825	2825	0
484	20230915	103700	34532355	2825	2825	2825	2825	51
485	20230915	103600	34388280	2825	2825	2825	2825	0
486	20230915	103500	34388280	2825	2825	2825	2825	2
487	20230915	103400	34382630	2830	2830	2830	2830	1
488	20230915	103300	34379800	2825	2825	2825	2825	0
489	20230915	103200	34379800	2825	2825	2825	2825	6
490	20230915	103100	34362850	2830	2830	2830	2830	0
491	20230915	103000	34362850	2830	2830	2830	2830	20
492	20230915	102900	34306250	2830	2830	2830	2830	1
493	20230915	102800	34303420	2830	2830	2830	2830	0
494	20230915	102700	34303420	2830	2830	2830	2830	0
495	20230915	102600	34303420	2830	2830	2830	2830	28
496	20230915	102500	34224180	2830	2830	2830	2830	17
497	20230915	102400	34176070	2830	2830	2830	2830	0
498	20230915	102300	34176070	2830	2830	2830	2830	0
499	20230915	102200	34176070	2830	2830	2830	2830	0
500	20230915	102100	34176070	2830	2830	2830	2830	0
501	20230915	102000	34176070	2830	2830	2830	2830	0
502	20230915	101900	34176070	2830	2830	2830	2830	0
503	20230915	101800	34176070	2830	2830	2830	2830	0
504	20230915	101700	34176070	2830	2830	2830	2830	0
505	20230915	101600	34176070	2830	2830	2830	2830	0
506	20230915	101500	34176070	2830	2830	2830	2830	58
507	20230915	101400	34011930	2830	2830	2830	2830	0
508	20230915	101300	34011930	2830	2830	2830	2830	0
509	20230915	101200	34011930	2830	2830	2830	2830	1233
510	20230915	101100	30522540	2835	2835	2835	2835	0
511	20230915	101000	30522540	2835	2835	2835	2835	0
512	20230915	100900	30522540	2835	2835	2835	2835	1
513	20230915	100800	30519705	2835	2835	2835	2835	4
514	20230915	100700	30508365	2835	2835	2835	2835	0
515	20230915	100600	30508365	2835	2835	2835	2835	0
516	20230915	100500	30508365	2835	2835	2835	2835	0
517	20230915	100400	30508365	2835	2835	2835	2835	0
518	20230915	100300	30508365	2835	2835	2835	2835	0
519	20230915	100200	30508365	2835	2835	2835	2835	68
520	20230915	100100	30315585	2840	2840	2840	2840	0
521	20230915	100000	30315585	2840	2840	2840	2840	0
522	20230915	095900	30315585	2840	2840	2840	2840	0
523	20230915	095800	30315585	2840	2840	2840	2840	0
524	20230915	095700	30315585	2840	2835	2840	2835	43
525	20230915	095600	30193670	2835	2835	2835	2835	10
526	20230915	095500	30165320	2835	2835	2835	2835	0
527	20230915	095400	30165320	2835	2835	2835	2835	0
528	20230915	095300	30165320	2835	2835	2835	2835	0
529	20230915	095200	30165320	2835	2835	2835	2835	290
530	20230915	095100	29343170	2835	2835	2835	2835	1
531	20230915	095000	29340335	2835	2830	2835	2830	46
532	20230915	094900	29210015	2835	2835	2835	2835	0
533	20230915	094800	29210015	2835	2835	2835	2835	0
534	20230915	094700	29210015	2835	2835	2835	2835	53
535	20230915	094600	29059760	2835	2835	2835	2835	280
536	20230915	094500	28265960	2830	2830	2830	2830	18
537	20230915	094400	28215020	2830	2830	2830	2830	2
538	20230915	094300	28209360	2830	2830	2830	2830	0
539	20230915	094200	28209360	2830	2830	2830	2830	2
540	20230915	094100	28203700	2830	2830	2830	2830	1
541	20230915	094000	28200870	2825	2825	2825	2825	0
542	20230915	093900	28200870	2825	2825	2825	2825	0
543	20230915	093800	28200870	2825	2825	2825	2825	0
544	20230915	093700	28200870	2825	2835	2835	2825	48
545	20230915	093600	28065115	2830	2835	2835	2830	26
546	20230915	093500	27991485	2830	2820	2830	2820	794
547	20230915	093400	25752345	2820	2820	2820	2820	0
548	20230915	093300	25752345	2820	2820	2820	2820	0
549	20230915	093200	25752345	2820	2820	2820	2820	10
550	20230915	093100	25724145	2815	2815	2815	2815	0
551	20230915	093000	25724145	2815	2825	2825	2810	8001
552	20230915	092900	3217210	2830	2830	2830	2830	0
553	20230915	092800	3217210	2830	2830	2830	2830	0
554	20230915	092700	3217210	2830	2830	2830	2830	0
555	20230915	092600	3217210	2830	2830	2830	2830	0
556	20230915	092500	3217210	2830	2830	2830	2830	0
557	20230915	092400	3217210	2830	2830	2830	2830	0
558	20230915	092300	3217210	2830	2830	2830	2830	0
559	20230915	092200	3217210	2830	2830	2830	2830	0
560	20230915	092100	3217210	2830	2830	2830	2830	0
561	20230915	092000	3217210	2830	2830	2830	2830	2
562	20230915	091900	3211550	2825	2820	2825	2820	588
563	20230915	091800	1550865	2820	2820	2820	2820	0
564	20230915	091700	1550865	2820	2820	2820	2820	0
565	20230915	091600	1550865	2820	2820	2820	2820	0
566	20230915	091500	1550865	2820	2820	2820	2820	0
567	20230915	091400	1550865	2820	2820	2820	2820	0
568	20230915	091300	1550865	2820	2820	2820	2820	0
569	20230915	091200	1550865	2820	2820	2820	2820	53
570	20230915	091100	1401405	2820	2820	2820	2820	347
571	20230915	091000	422865	2820	2815	2820	2815	35
572	20230915	090900	324290	2815	2815	2815	2815	2
573	20230915	090800	318660	2820	2820	2820	2820	0
574	20230915	090700	318660	2820	2820	2820	2820	0
575	20230915	090600	318660	2820	2820	2820	2820	0
576	20230915	090500	318660	2820	2820	2820	2820	0
577	20230915	090400	318660	2820	2820	2820	2820	0
578	20230915	090300	318660	2820	2820	2820	2820	0
579	20230915	090200	318660	2820	2820	2820	2820	0
580	20230915	090100	318660	2820	2820	2820	2820	0
581	20230915	090000	318660	2820	2820	2820	2820	113