KissMeData/004150/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184000	189374420	2830	2830	2830	2830	1459
3	20230906	183900	189374420	2830	2830	2830	2830	0
4	20230906	183800	189374420	2830	2830	2830	2830	0
5	20230906	183700	189374420	2830	2830	2830	2830	0
6	20230906	183600	189374420	2830	2830	2830	2830	0
7	20230906	183500	189374420	2830	2830	2830	2830	0
8	20230906	183400	189374420	2830	2830	2830	2830	0
9	20230906	183300	189374420	2830	2830	2830	2830	0
10	20230906	183200	189374420	2830	2830	2830	2830	0
11	20230906	183100	189374420	2830	2830	2830	2830	0
12	20230906	183000	189374420	2830	2830	2830	2830	0
13	20230906	182900	189374420	2830	2830	2830	2830	0
14	20230906	182800	189374420	2830	2830	2830	2830	0
15	20230906	182700	189374420	2830	2830	2830	2830	0
16	20230906	182600	189374420	2830	2830	2830	2830	0
17	20230906	182500	189374420	2830	2830	2830	2830	0
18	20230906	182400	189374420	2830	2830	2830	2830	0
19	20230906	182300	189374420	2830	2830	2830	2830	0
20	20230906	182200	189374420	2830	2830	2830	2830	0
21	20230906	182100	189374420	2830	2830	2830	2830	0
22	20230906	182000	189374420	2830	2830	2830	2830	0
23	20230906	181900	189374420	2830	2830	2830	2830	0
24	20230906	181800	189374420	2830	2830	2830	2830	0
25	20230906	181700	189374420	2830	2830	2830	2830	0
26	20230906	181600	189374420	2830	2830	2830	2830	0
27	20230906	181500	189374420	2830	2830	2830	2830	0
28	20230906	181400	189374420	2830	2830	2830	2830	0
29	20230906	181300	189374420	2830	2830	2830	2830	0
30	20230906	181200	189374420	2830	2830	2830	2830	0
31	20230906	181100	189374420	2830	2830	2830	2830	0
32	20230906	181000	189374420	2830	2830	2830	2830	1459
33	20230906	180900	189374420	2830	2830	2830	2830	0
34	20230906	180800	189374420	2830	2830	2830	2830	0
35	20230906	180700	189374420	2830	2830	2830	2830	0
36	20230906	180600	189374420	2830	2830	2830	2830	0
37	20230906	180500	189374420	2830	2830	2830	2830	0
38	20230906	180400	189374420	2830	2830	2830	2830	0
39	20230906	180300	189374420	2830	2830	2830	2830	0
40	20230906	180200	189374420	2830	2830	2830	2830	0
41	20230906	180100	189374420	2830	2830	2830	2830	0
42	20230906	180000	189374420	2830	2830	2830	2830	0
43	20230906	175900	189374420	2830	2830	2830	2830	0
44	20230906	175800	189374420	2830	2830	2830	2830	0
45	20230906	175700	189374420	2830	2830	2830	2830	0
46	20230906	175600	189374420	2830	2830	2830	2830	0
47	20230906	175500	189374420	2830	2830	2830	2830	0
48	20230906	175400	189374420	2830	2830	2830	2830	0
49	20230906	175300	189374420	2830	2830	2830	2830	0
50	20230906	175200	189374420	2830	2830	2830	2830	0
51	20230906	175100	189374420	2830	2830	2830	2830	0
52	20230906	175000	189374420	2830	2830	2830	2830	0
53	20230906	174900	189374420	2830	2830	2830	2830	0
54	20230906	174800	189374420	2830	2830	2830	2830	0
55	20230906	174700	189374420	2830	2830	2830	2830	0
56	20230906	174600	189374420	2830	2830	2830	2830	0
57	20230906	174500	189374420	2830	2830	2830	2830	0
58	20230906	174400	189374420	2830	2830	2830	2830	0
59	20230906	174300	189374420	2830	2830	2830	2830	0
60	20230906	174200	189374420	2830	2830	2830	2830	0
61	20230906	174100	189374420	2830	2830	2830	2830	0
62	20230906	174000	189374420	2830	2830	2830	2830	1459
63	20230906	173900	189374420	2830	2830	2830	2830	0
64	20230906	173800	189374420	2830	2830	2830	2830	0
65	20230906	173700	189374420	2830	2830	2830	2830	0
66	20230906	173600	189374420	2830	2830	2830	2830	0
67	20230906	173500	189374420	2830	2830	2830	2830	0
68	20230906	173400	189374420	2830	2830	2830	2830	0
69	20230906	173300	189374420	2830	2830	2830	2830	0
70	20230906	173200	189374420	2830	2830	2830	2830	0
71	20230906	173100	189374420	2830	2830	2830	2830	0
72	20230906	173000	189374420	2830	2830	2830	2830	0
73	20230906	172900	189374420	2830	2830	2830	2830	0
74	20230906	172800	189374420	2830	2830	2830	2830	0
75	20230906	172700	189374420	2830	2830	2830	2830	0
76	20230906	172600	189374420	2830	2830	2830	2830	0
77	20230906	172500	189374420	2830	2830	2830	2830	0
78	20230906	172400	189374420	2830	2830	2830	2830	0
79	20230906	172300	189374420	2830	2830	2830	2830	0
80	20230906	172200	189374420	2830	2830	2830	2830	0
81	20230906	172100	189374420	2830	2830	2830	2830	0
82	20230906	172000	189374420	2830	2830	2830	2830	0
83	20230906	171900	189374420	2830	2830	2830	2830	0
84	20230906	171800	189374420	2830	2830	2830	2830	0
85	20230906	171700	189374420	2830	2830	2830	2830	0
86	20230906	171600	189374420	2830	2830	2830	2830	0
87	20230906	171500	189374420	2830	2830	2830	2830	0
88	20230906	171400	189374420	2830	2830	2830	2830	0
89	20230906	171300	189374420	2830	2830	2830	2830	0
90	20230906	171200	189374420	2830	2830	2830	2830	0
91	20230906	171100	189374420	2830	2830	2830	2830	0
92	20230906	171000	189374420	2830	2830	2830	2830	1459
93	20230906	170900	189374420	2830	2830	2830	2830	0
94	20230906	170800	189374420	2830	2830	2830	2830	0
95	20230906	170700	189374420	2830	2830	2830	2830	0
96	20230906	170600	189374420	2830	2830	2830	2830	0
97	20230906	170500	189374420	2830	2830	2830	2830	0
98	20230906	170400	189374420	2830	2830	2830	2830	0
99	20230906	170300	189374420	2830	2830	2830	2830	0
100	20230906	170200	189374420	2830	2830	2830	2830	0
101	20230906	170100	189374420	2830	2830	2830	2830	0
102	20230906	170000	189374420	2830	2830	2830	2830	0
103	20230906	165900	189374420	2830	2830	2830	2830	0
104	20230906	165800	189374420	2830	2830	2830	2830	0
105	20230906	165700	189374420	2830	2830	2830	2830	0
106	20230906	165600	189374420	2830	2830	2830	2830	0
107	20230906	165500	189374420	2830	2830	2830	2830	0
108	20230906	165400	189374420	2830	2830	2830	2830	0
109	20230906	165300	189374420	2830	2830	2830	2830	0
110	20230906	165200	189374420	2830	2830	2830	2830	0
111	20230906	165100	189374420	2830	2830	2830	2830	0
112	20230906	165000	189374420	2830	2830	2830	2830	0
113	20230906	164900	189374420	2830	2830	2830	2830	0
114	20230906	164800	189374420	2830	2830	2830	2830	0
115	20230906	164700	189374420	2830	2830	2830	2830	0
116	20230906	164600	189374420	2830	2830	2830	2830	0
117	20230906	164500	189374420	2830	2830	2830	2830	0
118	20230906	164400	189374420	2830	2830	2830	2830	0
119	20230906	164300	189374420	2830	2830	2830	2830	0
120	20230906	164200	189374420	2830	2830	2830	2830	0
121	20230906	164100	189374420	2830	2830	2830	2830	0
122	20230906	164000	189374420	2830	2830	2830	2830	1459
123	20230906	163900	189374420	2830	2830	2830	2830	0
124	20230906	163800	189374420	2830	2830	2830	2830	0
125	20230906	163700	189374420	2830	2830	2830	2830	0
126	20230906	163600	189374420	2830	2830	2830	2830	0
127	20230906	163500	189374420	2830	2830	2830	2830	0
128	20230906	163400	189374420	2830	2830	2830	2830	0
129	20230906	163300	189374420	2830	2830	2830	2830	0
130	20230906	163200	189374420	2830	2830	2830	2830	0
131	20230906	163100	189374420	2830	2830	2830	2830	0
132	20230906	163000	189374420	2830	2830	2830	2830	0
133	20230906	162900	189374420	2830	2830	2830	2830	0
134	20230906	162800	189374420	2830	2830	2830	2830	0
135	20230906	162700	189374420	2830	2830	2830	2830	0
136	20230906	162600	189374420	2830	2830	2830	2830	0
137	20230906	162500	189374420	2830	2830	2830	2830	0
138	20230906	162400	189374420	2830	2830	2830	2830	0
139	20230906	162300	189374420	2830	2830	2830	2830	0
140	20230906	162200	189374420	2830	2830	2830	2830	0
141	20230906	162100	189374420	2830	2830	2830	2830	0
142	20230906	162000	189374420	2830	2830	2830	2830	0
143	20230906	161900	189374420	2830	2830	2830	2830	0
144	20230906	161800	189374420	2830	2830	2830	2830	0
145	20230906	161700	189374420	2830	2830	2830	2830	0
146	20230906	161600	189374420	2830	2830	2830	2830	0
147	20230906	161500	189374420	2830	2830	2830	2830	0
148	20230906	161400	189374420	2830	2830	2830	2830	0
149	20230906	161300	189374420	2830	2830	2830	2830	0
150	20230906	161200	189374420	2830	2830	2830	2830	0
151	20230906	161100	189374420	2830	2830	2830	2830	0
152	20230906	161000	189374420	2830	2830	2830	2830	1459
153	20230906	160900	189374420	2830	2830	2830	2830	0
154	20230906	160800	189374420	2830	2830	2830	2830	0
155	20230906	160700	189374420	2830	2830	2830	2830	0
156	20230906	160600	189374420	2830	2830	2830	2830	0
157	20230906	160500	189374420	2830	2830	2830	2830	0
158	20230906	160400	189374420	2830	2830	2830	2830	0
159	20230906	160300	189374420	2830	2830	2830	2830	0
160	20230906	160200	189374420	2830	2830	2830	2830	0
161	20230906	160100	189374420	2830	2830	2830	2830	0
162	20230906	160000	189374420	2830	2830	2830	2830	0
163	20230906	155900	189374420	2830	2830	2830	2830	0
164	20230906	155800	189374420	2830	2830	2830	2830	0
165	20230906	155700	189374420	2830	2830	2830	2830	0
166	20230906	155600	189374420	2830	2830	2830	2830	0
167	20230906	155500	189374420	2830	2830	2830	2830	0
168	20230906	155400	189374420	2830	2830	2830	2830	0
169	20230906	155300	189374420	2830	2830	2830	2830	0
170	20230906	155200	189374420	2830	2830	2830	2830	0
171	20230906	155100	189374420	2830	2830	2830	2830	0
172	20230906	155000	189374420	2830	2830	2830	2830	0
173	20230906	154900	189374420	2830	2830	2830	2830	0
174	20230906	154800	189374420	2830	2830	2830	2830	0
175	20230906	154700	189374420	2830	2830	2830	2830	0
176	20230906	154600	189374420	2830	2830	2830	2830	0
177	20230906	154500	189374420	2830	2830	2830	2830	0
178	20230906	154400	189374420	2830	2830	2830	2830	0
179	20230906	154300	189374420	2830	2830	2830	2830	0
180	20230906	154200	189374420	2830	2830	2830	2830	0
181	20230906	154100	189374420	2830	2830	2830	2830	0
182	20230906	154000	189374420	2830	2830	2830	2830	1459
183	20230906	153900	189374420	2830	2830	2830	2830	0
184	20230906	153800	189374420	2830	2830	2830	2830	0
185	20230906	153700	189374420	2830	2830	2830	2830	0
186	20230906	153600	189374420	2830	2830	2830	2830	0
187	20230906	153500	189374420	2830	2830	2830	2830	0
188	20230906	153400	189374420	2830	2830	2830	2830	0
189	20230906	153300	189374420	2830	2830	2830	2830	0
190	20230906	153200	189374420	2830	2830	2830	2830	0
191	20230906	153100	189374420	2830	2830	2830	2830	0
192	20230906	153000	189374420	2830	2830	2830	2830	1459
193	20230906	152900	185245450	2830	2830	2830	2830	0
194	20230906	152800	185245450	2830	2830	2830	2830	0
195	20230906	152700	185245450	2830	2830	2830	2830	0
196	20230906	152600	185245450	2830	2830	2830	2830	0
197	20230906	152500	185245450	2830	2830	2830	2830	0
198	20230906	152400	185245450	2830	2830	2830	2830	0
199	20230906	152300	185245450	2830	2830	2830	2830	0
200	20230906	152200	185245450	2830	2830	2830	2830	0
201	20230906	152100	185245450	2830	2830	2830	2830	0
202	20230906	152000	185245450	2830	2830	2830	2830	0
203	20230906	151900	185245450	2830	2825	2830	2825	921
204	20230906	151800	182643525	2820	2815	2820	2815	888
205	20230906	151700	180143480	2815	2815	2815	2810	1201
206	20230906	151600	176767165	2815	2815	2815	2815	1300
207	20230906	151500	173107665	2815	2815	2815	2815	204
208	20230906	151400	172533405	2820	2820	2820	2820	1
209	20230906	151300	172530585	2820	2820	2820	2820	0
210	20230906	151200	172530585	2820	2820	2820	2820	0
211	20230906	151100	172530585	2820	2820	2820	2820	1
212	20230906	151000	172527765	2820	2820	2820	2820	1
213	20230906	150900	172524945	2815	2815	2815	2815	2
214	20230906	150800	172519315	2820	2820	2820	2820	1
215	20230906	150700	172516495	2820	2820	2820	2820	0
216	20230906	150600	172516495	2820	2820	2820	2820	59
217	20230906	150500	172350115	2820	2820	2820	2820	100
218	20230906	150400	172068115	2820	2820	2820	2820	0
219	20230906	150300	172068115	2820	2820	2820	2820	0
220	20230906	150200	172068115	2820	2820	2820	2820	0
221	20230906	150100	172068115	2820	2820	2820	2820	0
222	20230906	150000	172068115	2820	2820	2820	2820	0
223	20230906	145900	172068115	2820	2820	2820	2820	0
224	20230906	145800	172068115	2820	2820	2820	2820	0
225	20230906	145700	172068115	2820	2815	2820	2815	10
226	20230906	145600	172039950	2820	2820	2820	2820	0
227	20230906	145500	172039950	2820	2820	2820	2820	0
228	20230906	145400	172039950	2820	2815	2820	2815	100
229	20230906	145300	171758010	2820	2820	2820	2820	50
230	20230906	145200	171617010	2810	2810	2810	2810	100
231	20230906	145100	171336010	2810	2810	2810	2810	200
232	20230906	145000	170774010	2820	2820	2820	2820	0
233	20230906	144900	170774010	2820	2820	2820	2820	10
234	20230906	144800	170745810	2810	2810	2810	2805	674
235	20230906	144700	168855000	2815	2815	2815	2815	362
236	20230906	144600	167835970	2825	2825	2825	2825	0
237	20230906	144500	167835970	2825	2820	2825	2820	1000
238	20230906	144400	165015255	2815	2815	2815	2815	0
239	20230906	144300	165015255	2815	2815	2815	2815	0
240	20230906	144200	165015255	2815	2815	2815	2815	1
241	20230906	144100	165012440	2820	2820	2820	2820	1
242	20230906	144000	165009620	2815	2820	2820	2815	13
243	20230906	143900	164972975	2815	2820	2820	2815	36
244	20230906	143800	164871485	2815	2815	2815	2815	1
245	20230906	143700	164868670	2815	2815	2815	2815	0
246	20230906	143600	164868670	2815	2815	2815	2815	1
247	20230906	143500	164865855	2815	2815	2815	2815	0
248	20230906	143400	164865855	2815	2815	2815	2815	0
249	20230906	143300	164865855	2815	2815	2815	2815	1
250	20230906	143200	164863040	2815	2815	2815	2815	2
251	20230906	143100	164857410	2820	2820	2820	2820	2
252	20230906	143000	164851770	2820	2820	2820	2820	1
253	20230906	142900	164848950	2820	2820	2820	2820	10
254	20230906	142800	164820750	2815	2810	2815	2810	304
255	20230906	142700	163964995	2805	2805	2805	2805	0
256	20230906	142600	163964995	2805	2810	2810	2805	2539
257	20230906	142500	156842980	2825	2825	2825	2825	58
258	20230906	142400	156679130	2825	2825	2825	2825	0
259	20230906	142300	156679130	2825	2825	2825	2825	0
260	20230906	142200	156679130	2825	2825	2825	2825	100
261	20230906	142100	156396630	2805	2815	2815	2805	2906
262	20230906	142000	148240760	2825	2825	2825	2820	20
263	20230906	141900	148184285	2820	2820	2820	2820	0
264	20230906	141800	148184285	2820	2810	2820	2805	1833
265	20230906	141700	143034540	2810	2815	2815	2810	5371
266	20230906	141600	127941055	2825	2825	2825	2825	0
267	20230906	141500	127941055	2825	2825	2825	2825	0
268	20230906	141400	127941055	2825	2825	2825	2825	0
269	20230906	141300	127941055	2825	2825	2825	2825	0
270	20230906	141200	127941055	2825	2825	2825	2825	0
271	20230906	141100	127941055	2825	2825	2825	2825	0
272	20230906	141000	127941055	2825	2825	2825	2825	0
273	20230906	140900	127941055	2825	2825	2825	2825	0
274	20230906	140800	127941055	2825	2825	2825	2825	10
275	20230906	140700	127912805	2825	2825	2825	2825	0
276	20230906	140600	127912805	2825	2825	2825	2825	0
277	20230906	140500	127912805	2825	2825	2825	2825	0
278	20230906	140400	127912805	2825	2825	2825	2825	4
279	20230906	140300	127901505	2825	2825	2825	2825	0
280	20230906	140200	127901505	2825	2825	2825	2825	2
281	20230906	140100	127895855	2815	2815	2815	2815	0
282	20230906	140000	127895855	2815	2815	2815	2815	0
283	20230906	135900	127895855	2815	2815	2815	2815	0
284	20230906	135800	127895855	2815	2815	2815	2815	0
285	20230906	135700	127895855	2815	2815	2815	2815	0
286	20230906	135600	127895855	2815	2815	2815	2815	0
287	20230906	135500	127895855	2815	2815	2815	2815	0
288	20230906	135400	127895855	2815	2815	2815	2815	158
289	20230906	135300	127451085	2815	2815	2815	2815	20
290	20230906	135200	127394785	2825	2825	2825	2825	20
291	20230906	135100	127338285	2820	2815	2820	2805	376
292	20230906	135000	126282555	2815	2815	2815	2815	1
293	20230906	134900	126279740	2815	2815	2815	2815	111
294	20230906	134800	125967275	2825	2825	2825	2825	0
295	20230906	134700	125967275	2825	2825	2825	2825	0
296	20230906	134600	125967275	2825	2825	2825	2825	0
297	20230906	134500	125967275	2825	2825	2825	2825	0
298	20230906	134400	125967275	2825	2820	2825	2820	10
299	20230906	134300	125939030	2820	2820	2820	2820	0
300	20230906	134200	125939030	2820	2820	2820	2820	612
301	20230906	134100	124213190	2820	2820	2820	2820	0
302	20230906	134000	124213190	2820	2820	2820	2815	103
303	20230906	133900	123922755	2820	2820	2820	2820	0
304	20230906	133800	123922755	2820	2820	2820	2820	0
305	20230906	133700	123922755	2820	2820	2820	2820	0
306	20230906	133600	123922755	2820	2820	2820	2820	0
307	20230906	133500	123922755	2820	2820	2820	2820	0
308	20230906	133400	123922755	2820	2820	2820	2820	0
309	20230906	133300	123922755	2820	2820	2820	2820	0
310	20230906	133200	123922755	2820	2820	2820	2820	0
311	20230906	133100	123922755	2820	2820	2820	2820	24
312	20230906	133000	123855075	2815	2820	2820	2815	67
313	20230906	132900	123666160	2820	2820	2820	2820	24
314	20230906	132800	123598480	2810	2825	2825	2805	5743
315	20230906	132700	107438495	2830	2830	2830	2830	0
316	20230906	132600	107438495	2830	2830	2830	2830	0
317	20230906	132500	107438495	2830	2830	2830	2830	0
318	20230906	132400	107438495	2830	2830	2830	2830	0
319	20230906	132300	107438495	2830	2830	2830	2830	0
320	20230906	132200	107438495	2830	2830	2830	2830	0
321	20230906	132100	107438495	2830	2830	2830	2825	22
322	20230906	132000	107376260	2825	2825	2825	2825	0
323	20230906	131900	107376260	2825	2825	2825	2825	0
324	20230906	131800	107376260	2825	2830	2830	2825	270
325	20230906	131700	106612660	2830	2830	2830	2830	0
326	20230906	131600	106612660	2830	2830	2830	2830	0
327	20230906	131500	106612660	2830	2830	2830	2830	0
328	20230906	131400	106612660	2830	2830	2830	2830	0
329	20230906	131300	106612660	2830	2830	2830	2830	0
330	20230906	131200	106612660	2830	2830	2830	2830	0
331	20230906	131100	106612660	2830	2830	2830	2830	0
332	20230906	131000	106612660	2830	2830	2830	2830	0
333	20230906	130900	106612660	2830	2830	2830	2830	58
334	20230906	130800	106448520	2830	2830	2830	2830	2
335	20230906	130700	106442860	2830	2830	2830	2830	0
336	20230906	130600	106442860	2830	2830	2830	2830	0
337	20230906	130500	106442860	2830	2830	2830	2830	2
338	20230906	130400	106437200	2830	2830	2830	2830	0
339	20230906	130300	106437200	2830	2830	2830	2830	0
340	20230906	130200	106437200	2830	2830	2830	2830	0
341	20230906	130100	106437200	2830	2830	2830	2830	723
342	20230906	130000	104391110	2830	2830	2830	2830	0
343	20230906	125900	104391110	2830	2830	2830	2830	168
344	20230906	125800	103915670	2830	2830	2830	2830	2
345	20230906	125700	103910010	2830	2830	2830	2830	0
346	20230906	125600	103910010	2830	2820	2830	2820	778
347	20230906	125500	101712160	2825	2825	2825	2825	491
348	20230906	125400	100325085	2825	2825	2825	2825	0
349	20230906	125300	100325085	2825	2820	2825	2820	152
350	20230906	125200	99896395	2820	2820	2820	2820	50
351	20230906	125100	99755395	2820	2820	2820	2820	25
352	20230906	125000	99684895	2820	2820	2820	2820	58
353	20230906	124900	99521335	2820	2820	2820	2820	0
354	20230906	124800	99521335	2820	2820	2820	2820	52
355	20230906	124700	99374695	2820	2820	2820	2820	2
356	20230906	124600	99369055	2820	2820	2820	2820	0
357	20230906	124500	99369055	2820	2820	2820	2820	0
358	20230906	124400	99369055	2820	2820	2820	2820	0
359	20230906	124300	99369055	2820	2820	2820	2820	20
360	20230906	124200	99312655	2820	2820	2820	2820	10
361	20230906	124100	99284455	2820	2820	2820	2820	1
362	20230906	124000	99281635	2820	2820	2820	2820	0
363	20230906	123900	99281635	2820	2820	2820	2820	0
364	20230906	123800	99281635	2820	2820	2820	2820	20
365	20230906	123700	99225235	2820	2820	2820	2820	0
366	20230906	123600	99225235	2820	2820	2820	2820	0
367	20230906	123500	99225235	2820	2820	2820	2820	0
368	20230906	123400	99225235	2820	2820	2820	2820	201
369	20230906	123300	98658415	2820	2820	2820	2820	1
370	20230906	123200	98655595	2825	2825	2825	2825	201
371	20230906	123100	98087770	2825	2825	2825	2825	1
372	20230906	123000	98084945	2820	2820	2820	2820	572
373	20230906	122900	96471905	2825	2820	2825	2820	1433
374	20230906	122800	92430830	2820	2820	2820	2820	1
375	20230906	122700	92428010	2820	2820	2820	2820	0
376	20230906	122600	92428010	2820	2820	2820	2820	0
377	20230906	122500	92428010	2820	2820	2820	2820	0
378	20230906	122400	92428010	2820	2820	2820	2820	0
379	20230906	122300	92428010	2820	2820	2820	2820	0
380	20230906	122200	92428010	2820	2820	2820	2820	0
381	20230906	122100	92428010	2820	2820	2820	2820	0
382	20230906	122000	92428010	2820	2820	2820	2820	0
383	20230906	121900	92428010	2820	2820	2820	2820	0
384	20230906	121800	92428010	2820	2820	2820	2820	0
385	20230906	121700	92428010	2820	2820	2820	2820	100
386	20230906	121600	92146010	2820	2820	2820	2820	1
387	20230906	121500	92143190	2820	2820	2820	2820	0
388	20230906	121400	92143190	2820	2820	2820	2820	0
389	20230906	121300	92143190	2820	2820	2820	2820	0
390	20230906	121200	92143190	2820	2820	2820	2820	0
391	20230906	121100	92143190	2820	2820	2820	2820	10
392	20230906	121000	92114990	2805	2805	2805	2805	0
393	20230906	120900	92114990	2805	2805	2805	2805	10
394	20230906	120800	92086940	2805	2825	2825	2805	10000
395	20230906	120700	63995620	2830	2830	2830	2830	0
396	20230906	120600	63995620	2830	2830	2830	2830	5
397	20230906	120500	63981470	2830	2830	2830	2830	0
398	20230906	120400	63981470	2830	2830	2830	2830	0
399	20230906	120300	63981470	2830	2830	2830	2830	0
400	20230906	120200	63981470	2830	2830	2830	2830	0
401	20230906	120100	63981470	2830	2830	2830	2830	0
402	20230906	120000	63981470	2830	2830	2830	2830	0
403	20230906	115900	63981470	2830	2830	2830	2830	0
404	20230906	115800	63981470	2830	2830	2830	2830	0
405	20230906	115700	63981470	2830	2830	2830	2830	0
406	20230906	115600	63981470	2830	2830	2830	2830	0
407	20230906	115500	63981470	2830	2830	2830	2830	0
408	20230906	115400	63981470	2830	2830	2830	2830	10
409	20230906	115300	63953170	2825	2825	2825	2825	0
410	20230906	115200	63953170	2825	2825	2825	2825	176
411	20230906	115100	63455970	2830	2830	2830	2830	0
412	20230906	115000	63455970	2830	2830	2830	2830	0
413	20230906	114900	63455970	2830	2830	2830	2830	0
414	20230906	114800	63455970	2830	2830	2830	2830	10
415	20230906	114700	63427670	2825	2825	2825	2825	5
416	20230906	114600	63413545	2815	2815	2815	2815	600
417	20230906	114500	61724545	2815	2815	2815	2810	4689
418	20230906	114400	48525035	2815	2815	2815	2815	0
419	20230906	114300	48525035	2815	2815	2815	2815	0
420	20230906	114200	48525035	2815	2815	2815	2815	0
421	20230906	114100	48525035	2815	2820	2820	2815	564
422	20230906	114000	46934790	2820	2820	2820	2820	805
423	20230906	113900	44664690	2825	2825	2825	2825	1061
424	20230906	113800	41667365	2820	2825	2825	2820	526
425	20230906	113700	40183215	2825	2825	2825	2825	0
426	20230906	113600	40183215	2825	2835	2835	2825	3009
427	20230906	113500	31674680	2835	2840	2840	2835	7911
428	20230906	113400	9236525	2845	2845	2845	2845	0
429	20230906	113300	9236525	2845	2845	2845	2845	0
430	20230906	113200	9236525	2845	2845	2845	2845	1
431	20230906	113100	9233680	2845	2845	2845	2845	0
432	20230906	113000	9233680	2845	2845	2845	2845	0
433	20230906	112900	9233680	2845	2845	2845	2845	0
434	20230906	112800	9233680	2845	2845	2845	2845	0
435	20230906	112700	9233680	2845	2845	2845	2845	0
436	20230906	112600	9233680	2845	2845	2845	2845	0
437	20230906	112500	9233680	2845	2845	2845	2845	0
438	20230906	112400	9233680	2845	2845	2845	2845	0
439	20230906	112300	9233680	2845	2845	2845	2845	0
440	20230906	112200	9233680	2845	2845	2845	2845	0
441	20230906	112100	9233680	2845	2845	2845	2845	0
442	20230906	112000	9233680	2845	2845	2845	2845	0
443	20230906	111900	9233680	2845	2845	2845	2845	0
444	20230906	111800	9233680	2845	2845	2845	2845	0
445	20230906	111700	9233680	2845	2845	2845	2845	0
446	20230906	111600	9233680	2845	2845	2845	2845	0
447	20230906	111500	9233680	2845	2845	2845	2845	0
448	20230906	111400	9233680	2845	2845	2845	2845	0
449	20230906	111300	9233680	2845	2845	2845	2845	0
450	20230906	111200	9233680	2845	2845	2845	2845	0
451	20230906	111100	9233680	2845	2845	2845	2845	0
452	20230906	111000	9233680	2845	2845	2845	2845	63
453	20230906	110900	9054445	2850	2850	2850	2850	0
454	20230906	110800	9054445	2850	2850	2850	2850	0
455	20230906	110700	9054445	2850	2850	2850	2850	0
456	20230906	110600	9054445	2850	2850	2850	2850	0
457	20230906	110500	9054445	2850	2850	2850	2850	0
458	20230906	110400	9054445	2850	2850	2850	2850	0
459	20230906	110300	9054445	2850	2850	2850	2850	0
460	20230906	110200	9054445	2850	2850	2850	2850	100
461	20230906	110100	8769445	2850	2850	2850	2850	0
462	20230906	110000	8769445	2850	2850	2850	2850	1
463	20230906	105900	8766595	2850	2850	2850	2850	1
464	20230906	105800	8763745	2850	2850	2850	2850	0
465	20230906	105700	8763745	2850	2850	2850	2850	0
466	20230906	105600	8763745	2850	2850	2850	2850	0
467	20230906	105500	8763745	2850	2850	2850	2850	0
468	20230906	105400	8763745	2850	2850	2850	2850	0
469	20230906	105300	8763745	2850	2850	2850	2850	0
470	20230906	105200	8763745	2850	2850	2850	2850	1
471	20230906	105100	8760895	2850	2850	2850	2850	0
472	20230906	105000	8760895	2850	2850	2850	2850	0
473	20230906	104900	8760895	2850	2850	2850	2850	0
474	20230906	104800	8760895	2850	2850	2850	2850	0
475	20230906	104700	8760895	2850	2850	2850	2850	0
476	20230906	104600	8760895	2850	2850	2850	2850	0
477	20230906	104500	8760895	2850	2840	2850	2840	2
478	20230906	104400	8755205	2850	2850	2850	2850	1
479	20230906	104300	8752355	2850	2850	2850	2850	0
480	20230906	104200	8752355	2850	2850	2850	2850	1
481	20230906	104100	8749505	2850	2845	2850	2845	500
482	20230906	104000	7324535	2840	2840	2840	2840	0
483	20230906	103900	7324535	2840	2840	2840	2840	0
484	20230906	103800	7324535	2840	2840	2840	2840	0
485	20230906	103700	7324535	2840	2840	2840	2840	0
486	20230906	103600	7324535	2840	2840	2840	2840	0
487	20230906	103500	7324535	2840	2840	2840	2840	4
488	20230906	103400	7313175	2850	2850	2850	2850	0
489	20230906	103300	7313175	2850	2850	2850	2850	0
490	20230906	103200	7313175	2850	2850	2850	2850	0
491	20230906	103100	7313175	2850	2850	2850	2850	0
492	20230906	103000	7313175	2850	2850	2850	2850	0
493	20230906	102900	7313175	2850	2850	2850	2850	1
494	20230906	102800	7310325	2850	2850	2850	2850	0
495	20230906	102700	7310325	2850	2850	2850	2850	0
496	20230906	102600	7310325	2850	2850	2850	2850	0
497	20230906	102500	7310325	2850	2850	2850	2850	0
498	20230906	102400	7310325	2850	2850	2850	2850	1
499	20230906	102300	7307475	2840	2840	2840	2840	0
500	20230906	102200	7307475	2840	2840	2840	2840	0
501	20230906	102100	7307475	2840	2840	2840	2840	0
502	20230906	102000	7307475	2840	2840	2840	2840	0
503	20230906	101900	7307475	2840	2840	2840	2840	1000
504	20230906	101800	4467475	2845	2845	2845	2845	0
505	20230906	101700	4467475	2845	2845	2845	2845	1
506	20230906	101600	4464630	2850	2850	2850	2850	0
507	20230906	101500	4464630	2850	2850	2850	2850	0
508	20230906	101400	4464630	2850	2850	2850	2850	0
509	20230906	101300	4464630	2850	2850	2850	2850	1
510	20230906	101200	4461780	2845	2845	2845	2845	0
511	20230906	101100	4461780	2845	2845	2845	2845	0
512	20230906	101000	4461780	2845	2845	2845	2845	0
513	20230906	100900	4461780	2845	2845	2845	2845	0
514	20230906	100800	4461780	2845	2845	2845	2845	10
515	20230906	100700	4433330	2845	2845	2845	2845	0
516	20230906	100600	4433330	2845	2845	2845	2845	1
517	20230906	100500	4430485	2845	2845	2845	2845	0
518	20230906	100400	4430485	2845	2845	2845	2845	1
519	20230906	100300	4427640	2845	2845	2845	2845	0
520	20230906	100200	4427640	2845	2845	2845	2845	47
521	20230906	100100	4293925	2845	2845	2845	2845	0
522	20230906	100000	4293925	2845	2845	2845	2845	0
523	20230906	095900	4293925	2845	2845	2845	2845	0
524	20230906	095800	4293925	2845	2845	2845	2845	4
525	20230906	095700	4282545	2845	2845	2845	2845	0
526	20230906	095600	4282545	2845	2845	2845	2845	2
527	20230906	095500	4276855	2845	2845	2845	2845	3
528	20230906	095400	4268320	2845	2845	2845	2845	1
529	20230906	095300	4265475	2845	2845	2845	2845	0
530	20230906	095200	4265475	2845	2845	2845	2845	0
531	20230906	095100	4265475	2845	2845	2845	2845	1
532	20230906	095000	4262630	2850	2850	2850	2850	0
533	20230906	094900	4262630	2850	2850	2850	2850	1
534	20230906	094800	4259780	2850	2850	2850	2850	1
535	20230906	094700	4256930	2845	2850	2850	2845	18
536	20230906	094600	4205675	2850	2850	2850	2850	0
537	20230906	094500	4205675	2850	2850	2850	2850	0
538	20230906	094400	4205675	2850	2850	2850	2850	0
539	20230906	094300	4205675	2850	2850	2850	2850	0
540	20230906	094200	4205675	2850	2850	2850	2850	1
541	20230906	094100	4202825	2845	2845	2845	2845	300
542	20230906	094000	3349325	2845	2845	2845	2845	0
543	20230906	093900	3349325	2845	2845	2845	2845	30
544	20230906	093800	3263975	2840	2840	2840	2840	405
545	20230906	093700	2113775	2850	2850	2850	2850	3
546	20230906	093600	2105225	2840	2845	2845	2840	533
547	20230906	093500	590820	2850	2850	2850	2850	0
548	20230906	093400	590820	2850	2850	2850	2850	0
549	20230906	093300	590820	2850	2850	2850	2850	0
550	20230906	093200	590820	2850	2850	2850	2850	0
551	20230906	093100	590820	2850	2850	2850	2850	10
552	20230906	093000	562320	2850	2850	2850	2850	1
553	20230906	092900	559470	2850	2850	2850	2850	1
554	20230906	092800	556620	2855	2855	2855	2855	0
555	20230906	092700	556620	2855	2855	2855	2855	1
556	20230906	092600	553765	2845	2845	2845	2845	0
557	20230906	092500	553765	2845	2845	2845	2845	1
558	20230906	092400	550920	2845	2845	2845	2845	0
559	20230906	092300	550920	2845	2845	2845	2845	0
560	20230906	092200	550920	2845	2845	2845	2845	0
561	20230906	092100	550920	2845	2845	2845	2845	0
562	20230906	092000	550920	2845	2845	2845	2845	0
563	20230906	091900	550920	2845	2845	2845	2845	0
564	20230906	091800	550920	2845	2845	2845	2845	0
565	20230906	091700	550920	2845	2845	2845	2845	0
566	20230906	091600	550920	2845	2845	2845	2845	0
567	20230906	091500	550920	2845	2845	2845	2845	0
568	20230906	091400	550920	2845	2845	2845	2845	0
569	20230906	091300	550920	2845	2845	2845	2845	0
570	20230906	091200	550920	2845	2845	2845	2845	0
571	20230906	091100	550920	2845	2845	2845	2845	0
572	20230906	091000	550920	2845	2845	2845	2845	0
573	20230906	090900	550920	2845	2845	2845	2845	0
574	20230906	090800	550920	2845	2845	2845	2845	0
575	20230906	090700	550920	2845	2845	2845	2845	0
576	20230906	090600	550920	2845	2845	2845	2845	0
577	20230906	090500	550920	2845	2845	2845	2845	0
578	20230906	090400	550920	2845	2845	2845	2845	0
579	20230906	090300	550920	2845	2845	2845	2845	0
580	20230906	090200	550920	2845	2845	2845	2845	3
581	20230906	090100	542385	2850	2855	2855	2850	77
582	20230906	090000	322560	2880	2880	2880	2880	112