KissMeData/004780/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184000	84368640	4085	4085	4085	4085	286
3	20230824	183900	84368640	4085	4085	4085	4085	0
4	20230824	183800	84368640	4085	4085	4085	4085	0
5	20230824	183700	84368640	4085	4085	4085	4085	0
6	20230824	183600	84368640	4085	4085	4085	4085	0
7	20230824	183500	84368640	4085	4085	4085	4085	0
8	20230824	183400	84368640	4085	4085	4085	4085	0
9	20230824	183300	84368640	4085	4085	4085	4085	0
10	20230824	183200	84368640	4085	4085	4085	4085	0
11	20230824	183100	84368640	4085	4085	4085	4085	0
12	20230824	183000	84368640	4085	4085	4085	4085	0
13	20230824	182900	84368640	4085	4085	4085	4085	0
14	20230824	182800	84368640	4085	4085	4085	4085	0
15	20230824	182700	84368640	4085	4085	4085	4085	0
16	20230824	182600	84368640	4085	4085	4085	4085	0
17	20230824	182500	84368640	4085	4085	4085	4085	0
18	20230824	182400	84368640	4085	4085	4085	4085	0
19	20230824	182300	84368640	4085	4085	4085	4085	0
20	20230824	182200	84368640	4085	4085	4085	4085	0
21	20230824	182100	84368640	4085	4085	4085	4085	0
22	20230824	182000	84368640	4085	4085	4085	4085	0
23	20230824	181900	84368640	4085	4085	4085	4085	0
24	20230824	181800	84368640	4085	4085	4085	4085	0
25	20230824	181700	84368640	4085	4085	4085	4085	0
26	20230824	181600	84368640	4085	4085	4085	4085	0
27	20230824	181500	84368640	4085	4085	4085	4085	0
28	20230824	181400	84368640	4085	4085	4085	4085	0
29	20230824	181300	84368640	4085	4085	4085	4085	0
30	20230824	181200	84368640	4085	4085	4085	4085	0
31	20230824	181100	84368640	4085	4085	4085	4085	0
32	20230824	181000	84368640	4085	4085	4085	4085	286
33	20230824	180900	84368640	4085	4085	4085	4085	0
34	20230824	180800	84368640	4085	4085	4085	4085	0
35	20230824	180700	84368640	4085	4085	4085	4085	0
36	20230824	180600	84368640	4085	4085	4085	4085	0
37	20230824	180500	84368640	4085	4085	4085	4085	0
38	20230824	180400	84368640	4085	4085	4085	4085	0
39	20230824	180300	84368640	4085	4085	4085	4085	0
40	20230824	180200	84368640	4085	4085	4085	4085	0
41	20230824	180100	84368640	4085	4085	4085	4085	0
42	20230824	180000	84368640	4085	4085	4085	4085	0
43	20230824	175900	84368640	4085	4085	4085	4085	0
44	20230824	175800	84368640	4085	4085	4085	4085	0
45	20230824	175700	84368640	4085	4085	4085	4085	0
46	20230824	175600	84368640	4085	4085	4085	4085	0
47	20230824	175500	84368640	4085	4085	4085	4085	0
48	20230824	175400	84368640	4085	4085	4085	4085	0
49	20230824	175300	84368640	4085	4085	4085	4085	0
50	20230824	175200	84368640	4085	4085	4085	4085	0
51	20230824	175100	84368640	4085	4085	4085	4085	0
52	20230824	175000	84368640	4085	4085	4085	4085	0
53	20230824	174900	84368640	4085	4085	4085	4085	0
54	20230824	174800	84368640	4085	4085	4085	4085	0
55	20230824	174700	84368640	4085	4085	4085	4085	0
56	20230824	174600	84368640	4085	4085	4085	4085	0
57	20230824	174500	84368640	4085	4085	4085	4085	0
58	20230824	174400	84368640	4085	4085	4085	4085	0
59	20230824	174300	84368640	4085	4085	4085	4085	0
60	20230824	174200	84368640	4085	4085	4085	4085	0
61	20230824	174100	84368640	4085	4085	4085	4085	0
62	20230824	174000	84368640	4085	4085	4085	4085	286
63	20230824	173900	84368640	4085	4085	4085	4085	0
64	20230824	173800	84368640	4085	4085	4085	4085	0
65	20230824	173700	84368640	4085	4085	4085	4085	0
66	20230824	173600	84368640	4085	4085	4085	4085	0
67	20230824	173500	84368640	4085	4085	4085	4085	0
68	20230824	173400	84368640	4085	4085	4085	4085	0
69	20230824	173300	84368640	4085	4085	4085	4085	0
70	20230824	173200	84368640	4085	4085	4085	4085	0
71	20230824	173100	84368640	4085	4085	4085	4085	0
72	20230824	173000	84368640	4085	4085	4085	4085	0
73	20230824	172900	84368640	4085	4085	4085	4085	0
74	20230824	172800	84368640	4085	4085	4085	4085	0
75	20230824	172700	84368640	4085	4085	4085	4085	0
76	20230824	172600	84368640	4085	4085	4085	4085	0
77	20230824	172500	84368640	4085	4085	4085	4085	0
78	20230824	172400	84368640	4085	4085	4085	4085	0
79	20230824	172300	84368640	4085	4085	4085	4085	0
80	20230824	172200	84368640	4085	4085	4085	4085	0
81	20230824	172100	84368640	4085	4085	4085	4085	0
82	20230824	172000	84368640	4085	4085	4085	4085	0
83	20230824	171900	84368640	4085	4085	4085	4085	0
84	20230824	171800	84368640	4085	4085	4085	4085	0
85	20230824	171700	84368640	4085	4085	4085	4085	0
86	20230824	171600	84368640	4085	4085	4085	4085	0
87	20230824	171500	84368640	4085	4085	4085	4085	0
88	20230824	171400	84368640	4085	4085	4085	4085	0
89	20230824	171300	84368640	4085	4085	4085	4085	0
90	20230824	171200	84368640	4085	4085	4085	4085	0
91	20230824	171100	84368640	4085	4085	4085	4085	0
92	20230824	171000	84368640	4085	4085	4085	4085	286
93	20230824	170900	84368640	4085	4085	4085	4085	0
94	20230824	170800	84368640	4085	4085	4085	4085	0
95	20230824	170700	84368640	4085	4085	4085	4085	0
96	20230824	170600	84368640	4085	4085	4085	4085	0
97	20230824	170500	84368640	4085	4085	4085	4085	0
98	20230824	170400	84368640	4085	4085	4085	4085	0
99	20230824	170300	84368640	4085	4085	4085	4085	0
100	20230824	170200	84368640	4085	4085	4085	4085	0
101	20230824	170100	84368640	4085	4085	4085	4085	0
102	20230824	170000	84368640	4085	4085	4085	4085	0
103	20230824	165900	84368640	4085	4085	4085	4085	0
104	20230824	165800	84368640	4085	4085	4085	4085	0
105	20230824	165700	84368640	4085	4085	4085	4085	0
106	20230824	165600	84368640	4085	4085	4085	4085	0
107	20230824	165500	84368640	4085	4085	4085	4085	0
108	20230824	165400	84368640	4085	4085	4085	4085	0
109	20230824	165300	84368640	4085	4085	4085	4085	0
110	20230824	165200	84368640	4085	4085	4085	4085	0
111	20230824	165100	84368640	4085	4085	4085	4085	0
112	20230824	165000	84368640	4085	4085	4085	4085	0
113	20230824	164900	84368640	4085	4085	4085	4085	0
114	20230824	164800	84368640	4085	4085	4085	4085	0
115	20230824	164700	84368640	4085	4085	4085	4085	0
116	20230824	164600	84368640	4085	4085	4085	4085	0
117	20230824	164500	84368640	4085	4085	4085	4085	0
118	20230824	164400	84368640	4085	4085	4085	4085	0
119	20230824	164300	84368640	4085	4085	4085	4085	0
120	20230824	164200	84368640	4085	4085	4085	4085	0
121	20230824	164100	84368640	4085	4085	4085	4085	0
122	20230824	164000	84368640	4085	4085	4085	4085	286
123	20230824	163900	84368640	4085	4085	4085	4085	0
124	20230824	163800	84368640	4085	4085	4085	4085	0
125	20230824	163700	84368640	4085	4085	4085	4085	0
126	20230824	163600	84368640	4085	4085	4085	4085	0
127	20230824	163500	84368640	4085	4085	4085	4085	0
128	20230824	163400	84368640	4085	4085	4085	4085	0
129	20230824	163300	84368640	4085	4085	4085	4085	0
130	20230824	163200	84368640	4085	4085	4085	4085	0
131	20230824	163100	84368640	4085	4085	4085	4085	0
132	20230824	163000	84368640	4085	4085	4085	4085	0
133	20230824	162900	84368640	4085	4085	4085	4085	0
134	20230824	162800	84368640	4085	4085	4085	4085	0
135	20230824	162700	84368640	4085	4085	4085	4085	0
136	20230824	162600	84368640	4085	4085	4085	4085	0
137	20230824	162500	84368640	4085	4085	4085	4085	0
138	20230824	162400	84368640	4085	4085	4085	4085	0
139	20230824	162300	84368640	4085	4085	4085	4085	0
140	20230824	162200	84368640	4085	4085	4085	4085	0
141	20230824	162100	84368640	4085	4085	4085	4085	0
142	20230824	162000	84368640	4085	4085	4085	4085	0
143	20230824	161900	84368640	4085	4085	4085	4085	0
144	20230824	161800	84368640	4085	4085	4085	4085	0
145	20230824	161700	84368640	4085	4085	4085	4085	0
146	20230824	161600	84368640	4085	4085	4085	4085	0
147	20230824	161500	84368640	4085	4085	4085	4085	0
148	20230824	161400	84368640	4085	4085	4085	4085	0
149	20230824	161300	84368640	4085	4085	4085	4085	0
150	20230824	161200	84368640	4085	4085	4085	4085	0
151	20230824	161100	84368640	4085	4085	4085	4085	0
152	20230824	161000	84368640	4085	4085	4085	4085	286
153	20230824	160900	84368640	4085	4085	4085	4085	0
154	20230824	160800	84368640	4085	4085	4085	4085	0
155	20230824	160700	84368640	4085	4085	4085	4085	0
156	20230824	160600	84368640	4085	4085	4085	4085	0
157	20230824	160500	84368640	4085	4085	4085	4085	0
158	20230824	160400	84368640	4085	4085	4085	4085	0
159	20230824	160300	84368640	4085	4085	4085	4085	0
160	20230824	160200	84368640	4085	4085	4085	4085	0
161	20230824	160100	84368640	4085	4085	4085	4085	0
162	20230824	160000	84368640	4085	4085	4085	4085	0
163	20230824	155900	84368640	4085	4085	4085	4085	0
164	20230824	155800	84368640	4085	4085	4085	4085	0
165	20230824	155700	84368640	4085	4085	4085	4085	0
166	20230824	155600	84368640	4085	4085	4085	4085	0
167	20230824	155500	84368640	4085	4085	4085	4085	0
168	20230824	155400	84368640	4085	4085	4085	4085	0
169	20230824	155300	84368640	4085	4085	4085	4085	0
170	20230824	155200	84368640	4085	4085	4085	4085	0
171	20230824	155100	84368640	4085	4085	4085	4085	0
172	20230824	155000	84368640	4085	4085	4085	4085	0
173	20230824	154900	84368640	4085	4085	4085	4085	0
174	20230824	154800	84368640	4085	4085	4085	4085	0
175	20230824	154700	84368640	4085	4085	4085	4085	0
176	20230824	154600	84368640	4085	4085	4085	4085	0
177	20230824	154500	84368640	4085	4085	4085	4085	0
178	20230824	154400	84368640	4085	4085	4085	4085	0
179	20230824	154300	84368640	4085	4085	4085	4085	0
180	20230824	154200	84368640	4085	4085	4085	4085	0
181	20230824	154100	84368640	4085	4085	4085	4085	0
182	20230824	154000	84368640	4085	4085	4085	4085	286
183	20230824	153900	84368640	4085	4085	4085	4085	0
184	20230824	153800	84368640	4085	4085	4085	4085	0
185	20230824	153700	84368640	4085	4085	4085	4085	0
186	20230824	153600	84368640	4085	4085	4085	4085	0
187	20230824	153500	84368640	4085	4085	4085	4085	0
188	20230824	153400	84368640	4085	4085	4085	4085	0
189	20230824	153300	84368640	4085	4085	4085	4085	0
190	20230824	153200	84368640	4085	4085	4085	4085	0
191	20230824	153100	84368640	4085	4085	4085	4085	0
192	20230824	153000	84368640	4085	4085	4085	4085	286
193	20230824	152900	83200330	4085	4085	4085	4085	0
194	20230824	152800	83200330	4085	4085	4085	4085	0
195	20230824	152700	83200330	4085	4085	4085	4085	0
196	20230824	152600	83200330	4085	4085	4085	4085	0
197	20230824	152500	83200330	4085	4085	4085	4085	0
198	20230824	152400	83200330	4085	4085	4085	4085	0
199	20230824	152300	83200330	4085	4085	4085	4085	0
200	20230824	152200	83200330	4085	4085	4085	4085	0
201	20230824	152100	83200330	4085	4085	4085	4085	0
202	20230824	152000	83200330	4085	4085	4085	4085	0
203	20230824	151900	83200330	4085	4085	4085	4085	0
204	20230824	151800	83200330	4085	4085	4085	4085	0
205	20230824	151700	83200330	4085	4085	4085	4085	0
206	20230824	151600	83200330	4085	4080	4085	4080	7
207	20230824	151500	83171765	4085	4085	4085	4085	0
208	20230824	151400	83171765	4085	4085	4085	4085	0
209	20230824	151300	83171765	4085	4085	4085	4085	0
210	20230824	151200	83171765	4085	4085	4085	4085	5
211	20230824	151100	83151340	4085	4085	4085	4085	0
212	20230824	151000	83151340	4085	4085	4085	4085	0
213	20230824	150900	83151340	4085	4085	4085	4085	0
214	20230824	150800	83151340	4085	4085	4085	4085	0
215	20230824	150700	83151340	4085	4085	4085	4085	0
216	20230824	150600	83151340	4085	4085	4085	4085	0
217	20230824	150500	83151340	4085	4085	4085	4085	0
218	20230824	150400	83151340	4085	4085	4085	4085	0
219	20230824	150300	83151340	4085	4085	4085	4085	0
220	20230824	150200	83151340	4085	4085	4085	4085	0
221	20230824	150100	83151340	4085	4085	4085	4085	0
222	20230824	150000	83151340	4085	4085	4085	4085	0
223	20230824	145900	83151340	4085	4085	4085	4085	16
224	20230824	145800	83085980	4080	4080	4080	4080	0
225	20230824	145700	83085980	4080	4080	4080	4080	105
226	20230824	145600	82657580	4080	4080	4080	4080	0
227	20230824	145500	82657580	4080	4080	4080	4080	0
228	20230824	145400	82657580	4080	4080	4080	4080	0
229	20230824	145300	82657580	4080	4080	4080	4080	0
230	20230824	145200	82657580	4080	4080	4080	4080	0
231	20230824	145100	82657580	4080	4080	4080	4080	0
232	20230824	145000	82657580	4080	4080	4080	4080	0
233	20230824	144900	82657580	4080	4080	4080	4080	0
234	20230824	144800	82657580	4080	4080	4080	4075	19
235	20230824	144700	82580140	4075	4075	4075	4075	16
236	20230824	144600	82514940	4080	4080	4080	4080	441
237	20230824	144500	80715660	4085	4085	4085	4085	0
238	20230824	144400	80715660	4085	4085	4085	4085	0
239	20230824	144300	80715660	4085	4085	4085	4085	3
240	20230824	144200	80703405	4085	4085	4085	4085	0
241	20230824	144100	80703405	4085	4085	4085	4085	1
242	20230824	144000	80699320	4080	4080	4080	4080	59
243	20230824	143900	80458600	4080	4080	4080	4080	0
244	20230824	143800	80458600	4080	4080	4080	4080	0
245	20230824	143700	80458600	4080	4080	4080	4080	26
246	20230824	143600	80352520	4085	4085	4085	4085	0
247	20230824	143500	80352520	4085	4085	4085	4085	0
248	20230824	143400	80352520	4085	4085	4085	4085	0
249	20230824	143300	80352520	4085	4085	4085	4085	0
250	20230824	143200	80352520	4085	4085	4085	4085	0
251	20230824	143100	80352520	4085	4075	4085	4075	305
252	20230824	143000	79109595	4075	4075	4075	4075	13
253	20230824	142900	79056620	4075	4075	4075	4075	0
254	20230824	142800	79056620	4075	4075	4075	4075	13
255	20230824	142700	79003645	4075	4075	4075	4075	1
256	20230824	142600	78999570	4070	4070	4070	4070	50
257	20230824	142500	78796070	4070	4075	4075	4070	453
258	20230824	142400	76952290	4075	4075	4075	4075	1
259	20230824	142300	76948215	4075	4075	4075	4075	0
260	20230824	142200	76948215	4075	4075	4075	4075	0
261	20230824	142100	76948215	4075	4075	4075	4075	13
262	20230824	142000	76895240	4075	4075	4075	4075	59
263	20230824	141900	76654815	4070	4070	4070	4070	3
264	20230824	141800	76642605	4070	4075	4075	4070	93
265	20230824	141700	76263645	4085	4085	4085	4085	0
266	20230824	141600	76263645	4085	4085	4085	4085	0
267	20230824	141500	76263645	4085	4085	4085	4085	0
268	20230824	141400	76263645	4085	4085	4085	4085	1
269	20230824	141300	76259560	4075	4075	4075	4075	1
270	20230824	141200	76255485	4080	4080	4080	4080	0
271	20230824	141100	76255485	4080	4080	4080	4080	0
272	20230824	141000	76255485	4080	4080	4080	4080	0
273	20230824	140900	76255485	4080	4080	4085	4080	18
274	20230824	140800	76182040	4075	4075	4075	4075	0
275	20230824	140700	76182040	4075	4075	4075	4075	0
276	20230824	140600	76182040	4075	4075	4075	4075	15
277	20230824	140500	76120915	4075	4075	4075	4075	1
278	20230824	140400	76116840	4085	4085	4085	4085	0
279	20230824	140300	76116840	4085	4085	4085	4085	0
280	20230824	140200	76116840	4085	4080	4085	4065	670
281	20230824	140100	73392185	4080	4080	4080	4080	1
282	20230824	140000	73388105	4080	4085	4085	4080	147
283	20230824	135900	72788105	4090	4085	4090	4085	3
284	20230824	135800	72775840	4085	4085	4085	4085	0
285	20230824	135700	72775840	4085	4090	4090	4085	51
286	20230824	135600	72567255	4090	4090	4090	4090	0
287	20230824	135500	72567255	4090	4090	4090	4090	0
288	20230824	135400	72567255	4090	4090	4090	4090	0
289	20230824	135300	72567255	4090	4090	4090	4090	0
290	20230824	135200	72567255	4090	4090	4090	4090	0
291	20230824	135100	72567255	4090	4090	4090	4090	0
292	20230824	135000	72567255	4090	4090	4090	4090	1
293	20230824	134900	72563165	4090	4090	4090	4090	0
294	20230824	134800	72563165	4090	4090	4090	4090	0
295	20230824	134700	72563165	4090	4090	4090	4090	0
296	20230824	134600	72563165	4090	4090	4090	4090	0
297	20230824	134500	72563165	4090	4090	4090	4090	0
298	20230824	134400	72563165	4090	4090	4090	4090	0
299	20230824	134300	72563165	4090	4090	4090	4090	300
300	20230824	134200	71336165	4090	4090	4090	4090	0
301	20230824	134100	71336165	4090	4090	4090	4090	0
302	20230824	134000	71336165	4090	4090	4090	4090	0
303	20230824	133900	71336165	4090	4090	4090	4090	0
304	20230824	133800	71336165	4090	4090	4090	4090	0
305	20230824	133700	71336165	4090	4090	4090	4090	0
306	20230824	133600	71336165	4090	4090	4090	4090	0
307	20230824	133500	71336165	4090	4090	4090	4090	0
308	20230824	133400	71336165	4090	4090	4090	4090	0
309	20230824	133300	71336165	4090	4090	4090	4090	0
310	20230824	133200	71336165	4090	4090	4090	4090	0
311	20230824	133100	71336165	4090	4090	4090	4090	0
312	20230824	133000	71336165	4090	4090	4090	4090	0
313	20230824	132900	71336165	4090	4090	4090	4090	0
314	20230824	132800	71336165	4090	4090	4090	4090	10
315	20230824	132700	71295265	4090	4090	4090	4090	0
316	20230824	132600	71295265	4090	4090	4090	4090	0
317	20230824	132500	71295265	4090	4090	4090	4090	0
318	20230824	132400	71295265	4090	4090	4090	4090	1
319	20230824	132300	71291175	4075	4075	4075	4075	0
320	20230824	132200	71291175	4075	4080	4080	4075	11
321	20230824	132100	71246320	4090	4090	4090	4090	0
322	20230824	132000	71246320	4090	4090	4090	4090	0
323	20230824	131900	71246320	4090	4090	4090	4090	0
324	20230824	131800	71246320	4090	4090	4090	4090	0
325	20230824	131700	71246320	4090	4090	4090	4090	0
326	20230824	131600	71246320	4090	4080	4090	4080	148
327	20230824	131500	70641510	4090	4090	4090	4090	0
328	20230824	131400	70641510	4090	4090	4090	4090	0
329	20230824	131300	70641510	4090	4090	4090	4090	0
330	20230824	131200	70641510	4090	4090	4090	4090	0
331	20230824	131100	70641510	4090	4090	4090	4090	0
332	20230824	131000	70641510	4090	4090	4090	4090	0
333	20230824	130900	70641510	4090	4090	4090	4090	0
334	20230824	130800	70641510	4090	4090	4090	4090	0
335	20230824	130700	70641510	4090	4090	4090	4090	0
336	20230824	130600	70641510	4090	4090	4090	4090	0
337	20230824	130500	70641510	4090	4090	4090	4090	0
338	20230824	130400	70641510	4090	4090	4090	4090	0
339	20230824	130300	70641510	4090	4090	4090	4090	0
340	20230824	130200	70641510	4090	4090	4090	4090	1
341	20230824	130100	70637420	4090	4090	4090	4090	0
342	20230824	130000	70637420	4090	4090	4090	4090	0
343	20230824	125900	70637420	4090	4090	4090	4090	0
344	20230824	125800	70637420	4090	4090	4090	4090	0
345	20230824	125700	70637420	4090	4090	4090	4090	0
346	20230824	125600	70637420	4090	4090	4090	4090	0
347	20230824	125500	70637420	4090	4090	4090	4090	0
348	20230824	125400	70637420	4090	4090	4090	4090	0
349	20230824	125300	70637420	4090	4090	4090	4090	0
350	20230824	125200	70637420	4090	4090	4090	4090	0
351	20230824	125100	70637420	4090	4090	4090	4090	0
352	20230824	125000	70637420	4090	4090	4090	4090	1
353	20230824	124900	70633330	4075	4075	4075	4075	0
354	20230824	124800	70633330	4075	4075	4075	4075	0
355	20230824	124700	70633330	4075	4075	4075	4075	0
356	20230824	124600	70633330	4075	4075	4075	4075	0
357	20230824	124500	70633330	4075	4075	4075	4075	0
358	20230824	124400	70633330	4075	4075	4075	4075	9
359	20230824	124300	70596655	4090	4090	4090	4090	1
360	20230824	124200	70592565	4075	4090	4090	4075	3
361	20230824	124100	70580325	4080	4090	4090	4080	5
362	20230824	124000	70559890	4075	4080	4080	4075	18
363	20230824	123900	70486460	4090	4090	4090	4090	1
364	20230824	123800	70482370	4085	4075	4085	4075	125
365	20230824	123700	69972755	4075	4075	4075	4075	0
366	20230824	123600	69972755	4075	4075	4075	4075	18
367	20230824	123500	69899405	4050	4070	4070	4050	3000
368	20230824	123400	57727600	4075	4075	4075	4075	2
369	20230824	123300	57719450	4065	4065	4065	4065	0
370	20230824	123200	57719450	4065	4070	4070	4065	4000
371	20230824	123100	41449865	4075	4095	4095	4075	3000
372	20230824	123000	29224305	4100	4100	4100	4100	0
373	20230824	122900	29224305	4100	4100	4100	4100	0
374	20230824	122800	29224305	4100	4100	4100	4100	0
375	20230824	122700	29224305	4100	4100	4100	4100	0
376	20230824	122600	29224305	4100	4100	4100	4100	0
377	20230824	122500	29224305	4100	4100	4100	4100	0
378	20230824	122400	29224305	4100	4100	4100	4100	0
379	20230824	122300	29224305	4100	4100	4100	4100	0
380	20230824	122200	29224305	4100	4100	4100	4100	0
381	20230824	122100	29224305	4100	4100	4100	4100	0
382	20230824	122000	29224305	4100	4100	4100	4100	0
383	20230824	121900	29224305	4100	4100	4100	4100	0
384	20230824	121800	29224305	4100	4100	4100	4100	0
385	20230824	121700	29224305	4100	4100	4100	4100	0
386	20230824	121600	29224305	4100	4100	4100	4100	0
387	20230824	121500	29224305	4100	4100	4100	4100	0
388	20230824	121400	29224305	4100	4100	4100	4100	0
389	20230824	121300	29224305	4100	4100	4100	4100	0
390	20230824	121200	29224305	4100	4100	4100	4100	0
391	20230824	121100	29224305	4100	4100	4100	4100	0
392	20230824	121000	29224305	4100	4100	4100	4100	0
393	20230824	120900	29224305	4100	4100	4100	4100	0
394	20230824	120800	29224305	4100	4100	4100	4100	0
395	20230824	120700	29224305	4100	4100	4100	4100	0
396	20230824	120600	29224305	4100	4100	4100	4100	0
397	20230824	120500	29224305	4100	4100	4100	4100	0
398	20230824	120400	29224305	4100	4100	4100	4100	0
399	20230824	120300	29224305	4100	4100	4100	4100	0
400	20230824	120200	29224305	4100	4100	4100	4100	0
401	20230824	120100	29224305	4100	4100	4100	4100	0
402	20230824	120000	29224305	4100	4100	4100	4100	0
403	20230824	115900	29224305	4100	4100	4100	4100	0
404	20230824	115800	29224305	4100	4100	4100	4100	0
405	20230824	115700	29224305	4100	4100	4100	4100	0
406	20230824	115600	29224305	4100	4100	4100	4100	0
407	20230824	115500	29224305	4100	4100	4100	4100	0
408	20230824	115400	29224305	4100	4100	4100	4100	2
409	20230824	115300	29216105	4100	4100	4100	4100	0
410	20230824	115200	29216105	4100	4100	4100	4100	10
411	20230824	115100	29175105	4100	4100	4100	4100	0
412	20230824	115000	29175105	4100	4100	4100	4100	0
413	20230824	114900	29175105	4100	4100	4100	4100	0
414	20230824	114800	29175105	4100	4100	4100	4100	0
415	20230824	114700	29175105	4100	4100	4100	4100	0
416	20230824	114600	29175105	4100	4100	4100	4100	0
417	20230824	114500	29175105	4100	4100	4100	4100	0
418	20230824	114400	29175105	4100	4100	4100	4100	10
419	20230824	114300	29134105	4100	4100	4100	4100	0
420	20230824	114200	29134105	4100	4100	4100	4100	0
421	20230824	114100	29134105	4100	4100	4100	4100	0
422	20230824	114000	29134105	4100	4100	4100	4100	0
423	20230824	113900	29134105	4100	4100	4100	4100	0
424	20230824	113800	29134105	4100	4100	4100	4100	0
425	20230824	113700	29134105	4100	4100	4100	4100	0
426	20230824	113600	29134105	4100	4100	4100	4100	0
427	20230824	113500	29134105	4100	4100	4100	4100	0
428	20230824	113400	29134105	4100	4100	4100	4100	0
429	20230824	113300	29134105	4100	4100	4100	4100	0
430	20230824	113200	29134105	4100	4100	4100	4100	0
431	20230824	113100	29134105	4100	4100	4100	4100	0
432	20230824	113000	29134105	4100	4100	4100	4100	0
433	20230824	112900	29134105	4100	4100	4100	4100	0
434	20230824	112800	29134105	4100	4100	4100	4100	0
435	20230824	112700	29134105	4100	4100	4100	4100	0
436	20230824	112600	29134105	4100	4100	4100	4100	0
437	20230824	112500	29134105	4100	4100	4100	4100	0
438	20230824	112400	29134105	4100	4100	4100	4100	0
439	20230824	112300	29134105	4100	4100	4100	4100	0
440	20230824	112200	29134105	4100	4100	4100	4100	0
441	20230824	112100	29134105	4100	4100	4100	4100	0
442	20230824	112000	29134105	4100	4100	4100	4100	0
443	20230824	111900	29134105	4100	4100	4100	4100	0
444	20230824	111800	29134105	4100	4100	4100	4100	0
445	20230824	111700	29134105	4100	4100	4100	4100	0
446	20230824	111600	29134105	4100	4100	4100	4100	0
447	20230824	111500	29134105	4100	4100	4100	4100	0
448	20230824	111400	29134105	4100	4100	4100	4100	0
449	20230824	111300	29134105	4100	4100	4100	4100	0
450	20230824	111200	29134105	4100	4100	4100	4100	0
451	20230824	111100	29134105	4100	4100	4100	4100	10
452	20230824	111000	29093105	4100	4100	4100	4100	0
453	20230824	110900	29093105	4100	4100	4100	4100	0
454	20230824	110800	29093105	4100	4100	4100	4100	0
455	20230824	110700	29093105	4100	4100	4100	4100	0
456	20230824	110600	29093105	4100	4100	4100	4100	0
457	20230824	110500	29093105	4100	4100	4100	4100	0
458	20230824	110400	29093105	4100	4100	4100	4100	1
459	20230824	110300	29089005	4100	4100	4100	4100	0
460	20230824	110200	29089005	4100	4100	4100	4100	0
461	20230824	110100	29089005	4100	4100	4100	4100	0
462	20230824	110000	29089005	4100	4100	4100	4100	0
463	20230824	105900	29089005	4100	4100	4100	4100	1
464	20230824	105800	29084905	4095	4095	4095	4095	1
465	20230824	105700	29080810	4100	4100	4100	4100	32
466	20230824	105600	28949610	4100	4100	4100	4100	0
467	20230824	105500	28949610	4100	4100	4100	4100	1
468	20230824	105400	28945510	4090	4100	4100	4090	1010
469	20230824	105300	24804600	4100	4100	4100	4100	0
470	20230824	105200	24804600	4100	4095	4100	4095	10
471	20230824	105100	24763640	4100	4100	4100	4100	0
472	20230824	105000	24763640	4100	4100	4100	4100	0
473	20230824	104900	24763640	4100	4100	4100	4100	0
474	20230824	104800	24763640	4100	4085	4100	4085	21
475	20230824	104700	24677690	4075	4075	4075	4075	1
476	20230824	104600	24673615	4080	4080	4080	4080	0
477	20230824	104500	24673615	4080	4080	4080	4080	44
478	20230824	104400	24494095	4070	4090	4090	4070	1055
479	20230824	104300	20197315	4100	4100	4100	4100	0
480	20230824	104200	20197315	4100	4100	4100	4100	0
481	20230824	104100	20197315	4100	4100	4100	4100	0
482	20230824	104000	20197315	4100	4100	4100	4100	0
483	20230824	103900	20197315	4100	4100	4100	4100	0
484	20230824	103800	20197315	4100	4100	4100	4100	0
485	20230824	103700	20197315	4100	4100	4100	4100	0
486	20230824	103600	20197315	4100	4100	4100	4100	0
487	20230824	103500	20197315	4100	4100	4100	4100	0
488	20230824	103400	20197315	4100	4100	4100	4100	0
489	20230824	103300	20197315	4100	4100	4100	4100	0
490	20230824	103200	20197315	4100	4100	4100	4100	0
491	20230824	103100	20197315	4100	4100	4100	4100	0
492	20230824	103000	20197315	4100	4100	4100	4100	0
493	20230824	102900	20197315	4100	4100	4100	4100	0
494	20230824	102800	20197315	4100	4100	4100	4100	0
495	20230824	102700	20197315	4100	4100	4100	4100	0
496	20230824	102600	20197315	4100	4100	4100	4100	0
497	20230824	102500	20197315	4100	4100	4100	4100	0
498	20230824	102400	20197315	4100	4100	4100	4100	0
499	20230824	102300	20197315	4100	4100	4100	4100	20
500	20230824	102200	20115315	4100	4100	4100	4100	0
501	20230824	102100	20115315	4100	4100	4100	4100	60
502	20230824	102000	19869315	4100	4100	4100	4100	0
503	20230824	101900	19869315	4100	4090	4100	4090	3
504	20230824	101800	19857035	4085	4085	4085	4085	2
505	20230824	101700	19848865	4100	4100	4100	4100	1
506	20230824	101600	19844765	4100	4100	4100	4100	0
507	20230824	101500	19844765	4100	4100	4100	4100	0
508	20230824	101400	19844765	4100	4100	4100	4100	0
509	20230824	101300	19844765	4100	4100	4100	4100	0
510	20230824	101200	19844765	4100	4095	4100	4085	20
511	20230824	101100	19762890	4080	4080	4080	4080	32
512	20230824	101000	19632330	4080	4090	4090	4080	71
513	20230824	100900	19342525	4085	4090	4090	4085	2
514	20230824	100800	19334350	4085	4085	4085	4085	12
515	20230824	100700	19285330	4080	4090	4090	4080	13
516	20230824	100600	19232250	4100	4100	4100	4100	1
517	20230824	100500	19228150	4075	4080	4080	4075	19
518	20230824	100400	19150700	4075	4090	4090	4075	3000
519	20230824	100300	6909975	4100	4100	4100	4100	101
520	20230824	100200	6495875	4100	4100	4100	4100	0
521	20230824	100100	6495875	4100	4090	4100	4090	706
522	20230824	100000	3601835	4085	4085	4085	4085	1
523	20230824	095900	3597750	4085	4085	4085	4085	0
524	20230824	095800	3597750	4085	4085	4085	4085	0
525	20230824	095700	3597750	4085	4085	4085	4085	0
526	20230824	095600	3597750	4085	4085	4085	4085	0
527	20230824	095500	3597750	4085	4085	4085	4085	5
528	20230824	095400	3577325	4085	4085	4085	4085	0
529	20230824	095300	3577325	4085	4085	4085	4085	1
530	20230824	095200	3573240	4095	4095	4095	4095	0
531	20230824	095100	3573240	4095	4095	4095	4095	0
532	20230824	095000	3573240	4095	4095	4095	4095	0
533	20230824	094900	3573240	4095	4095	4095	4095	0
534	20230824	094800	3573240	4095	4095	4095	4095	0
535	20230824	094700	3573240	4095	4095	4095	4095	0
536	20230824	094600	3573240	4095	4095	4095	4095	0
537	20230824	094500	3573240	4095	4095	4095	4095	0
538	20230824	094400	3573240	4095	4095	4095	4095	1
539	20230824	094300	3569145	4095	4095	4095	4095	0
540	20230824	094200	3569145	4095	4095	4095	4095	0
541	20230824	094100	3569145	4095	4095	4095	4095	0
542	20230824	094000	3569145	4095	4095	4095	4095	0
543	20230824	093900	3569145	4095	4095	4095	4095	0
544	20230824	093800	3569145	4095	4095	4095	4095	0
545	20230824	093700	3569145	4095	4095	4095	4095	0
546	20230824	093600	3569145	4095	4095	4095	4095	0
547	20230824	093500	3569145	4095	4095	4095	4095	7
548	20230824	093400	3540480	4095	4095	4095	4095	0
549	20230824	093300	3540480	4095	4095	4095	4095	0
550	20230824	093200	3540480	4095	4095	4095	4095	0
551	20230824	093100	3540480	4095	4095	4095	4095	0
552	20230824	093000	3540480	4095	4095	4095	4095	0
553	20230824	092900	3540480	4095	4095	4095	4095	0
554	20230824	092800	3540480	4095	4095	4095	4095	0
555	20230824	092700	3540480	4095	4095	4095	4095	0
556	20230824	092600	3540480	4095	4095	4095	4095	0
557	20230824	092500	3540480	4095	4095	4095	4095	10
558	20230824	092400	3499530	4090	4090	4090	4090	0
559	20230824	092300	3499530	4090	4090	4090	4090	2
560	20230824	092200	3491350	4095	4095	4095	4095	0
561	20230824	092100	3491350	4095	4095	4095	4095	0
562	20230824	092000	3491350	4095	4090	4095	4090	24
563	20230824	091900	3393185	4080	4080	4080	4080	0
564	20230824	091800	3393185	4080	4085	4085	4080	284
565	20230824	091700	2234380	4085	4085	4085	4085	341
566	20230824	091600	841395	4085	4085	4085	4085	53
567	20230824	091500	624890	4085	4085	4085	4085	2
568	20230824	091400	616720	4090	4090	4090	4090	1
569	20230824	091300	612630	4100	4100	4100	4100	0
570	20230824	091200	612630	4100	4100	4100	4100	0
571	20230824	091100	612630	4100	4100	4100	4100	0
572	20230824	091000	612630	4100	4100	4100	4100	0
573	20230824	090900	612630	4100	4100	4100	4100	20
574	20230824	090800	530630	4100	4100	4100	4100	10
575	20230824	090700	489630	4080	4080	4080	4080	0
576	20230824	090600	489630	4080	4080	4080	4080	0
577	20230824	090500	489630	4080	4080	4080	4080	0
578	20230824	090400	489630	4080	4090	4090	4080	2
579	20230824	090300	481460	4100	4100	4100	4100	0
580	20230824	090200	481460	4100	4100	4100	4100	0
581	20230824	090100	481460	4100	4100	4100	4100	1
582	20230824	090000	477360	4080	4080	4080	4080	117