KissMeData/004780/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184100	92126485	4075	4075	4075	4075	103
3	20230822	184000	92126485	4075	4075	4075	4075	0
4	20230822	183900	92126485	4075	4075	4075	4075	0
5	20230822	183800	92126485	4075	4075	4075	4075	0
6	20230822	183700	92126485	4075	4075	4075	4075	0
7	20230822	183600	92126485	4075	4075	4075	4075	0
8	20230822	183500	92126485	4075	4075	4075	4075	0
9	20230822	183400	92126485	4075	4075	4075	4075	0
10	20230822	183300	92126485	4075	4075	4075	4075	0
11	20230822	183200	92126485	4075	4075	4075	4075	0
12	20230822	183100	92126485	4075	4075	4075	4075	0
13	20230822	183000	92126485	4075	4075	4075	4075	0
14	20230822	182900	92126485	4075	4075	4075	4075	0
15	20230822	182800	92126485	4075	4075	4075	4075	0
16	20230822	182700	92126485	4075	4075	4075	4075	0
17	20230822	182600	92126485	4075	4075	4075	4075	0
18	20230822	182500	92126485	4075	4075	4075	4075	0
19	20230822	182400	92126485	4075	4075	4075	4075	0
20	20230822	182300	92126485	4075	4075	4075	4075	0
21	20230822	182200	92126485	4075	4075	4075	4075	0
22	20230822	182100	92126485	4075	4075	4075	4075	0
23	20230822	182000	92126485	4075	4075	4075	4075	0
24	20230822	181900	92126485	4075	4075	4075	4075	0
25	20230822	181800	92126485	4075	4075	4075	4075	0
26	20230822	181700	92126485	4075	4075	4075	4075	0
27	20230822	181600	92126485	4075	4075	4075	4075	0
28	20230822	181500	92126485	4075	4075	4075	4075	0
29	20230822	181400	92126485	4075	4075	4075	4075	0
30	20230822	181300	92126485	4075	4075	4075	4075	0
31	20230822	181200	92126485	4075	4075	4075	4075	0
32	20230822	181100	92126485	4075	4075	4075	4075	103
33	20230822	181000	92126485	4075	4075	4075	4075	0
34	20230822	180900	92126485	4075	4075	4075	4075	0
35	20230822	180800	92126485	4075	4075	4075	4075	0
36	20230822	180700	92126485	4075	4075	4075	4075	0
37	20230822	180600	92126485	4075	4075	4075	4075	0
38	20230822	180500	92126485	4075	4075	4075	4075	0
39	20230822	180400	92126485	4075	4075	4075	4075	0
40	20230822	180300	92126485	4075	4075	4075	4075	0
41	20230822	180200	92126485	4075	4075	4075	4075	0
42	20230822	180100	92126485	4075	4075	4075	4075	0
43	20230822	180000	92126485	4075	4075	4075	4075	0
44	20230822	175900	92126485	4075	4075	4075	4075	0
45	20230822	175800	92126485	4075	4075	4075	4075	0
46	20230822	175700	92126485	4075	4075	4075	4075	0
47	20230822	175600	92126485	4075	4075	4075	4075	0
48	20230822	175500	92126485	4075	4075	4075	4075	0
49	20230822	175400	92126485	4075	4075	4075	4075	0
50	20230822	175300	92126485	4075	4075	4075	4075	0
51	20230822	175200	92126485	4075	4075	4075	4075	0
52	20230822	175100	92126485	4075	4075	4075	4075	0
53	20230822	175000	92126485	4075	4075	4075	4075	0
54	20230822	174900	92126485	4075	4075	4075	4075	0
55	20230822	174800	92126485	4075	4075	4075	4075	0
56	20230822	174700	92126485	4075	4075	4075	4075	0
57	20230822	174600	92126485	4075	4075	4075	4075	0
58	20230822	174500	92126485	4075	4075	4075	4075	0
59	20230822	174400	92126485	4075	4075	4075	4075	0
60	20230822	174300	92126485	4075	4075	4075	4075	0
61	20230822	174200	92126485	4075	4075	4075	4075	0
62	20230822	174100	92126485	4075	4075	4075	4075	103
63	20230822	174000	92126485	4075	4075	4075	4075	0
64	20230822	173900	92126485	4075	4075	4075	4075	0
65	20230822	173800	92126485	4075	4075	4075	4075	0
66	20230822	173700	92126485	4075	4075	4075	4075	0
67	20230822	173600	92126485	4075	4075	4075	4075	0
68	20230822	173500	92126485	4075	4075	4075	4075	0
69	20230822	173400	92126485	4075	4075	4075	4075	0
70	20230822	173300	92126485	4075	4075	4075	4075	0
71	20230822	173200	92126485	4075	4075	4075	4075	0
72	20230822	173100	92126485	4075	4075	4075	4075	0
73	20230822	173000	92126485	4075	4075	4075	4075	0
74	20230822	172900	92126485	4075	4075	4075	4075	0
75	20230822	172800	92126485	4075	4075	4075	4075	0
76	20230822	172700	92126485	4075	4075	4075	4075	0
77	20230822	172600	92126485	4075	4075	4075	4075	0
78	20230822	172500	92126485	4075	4075	4075	4075	0
79	20230822	172400	92126485	4075	4075	4075	4075	0
80	20230822	172300	92126485	4075	4075	4075	4075	0
81	20230822	172200	92126485	4075	4075	4075	4075	0
82	20230822	172100	92126485	4075	4075	4075	4075	0
83	20230822	172000	92126485	4075	4075	4075	4075	0
84	20230822	171900	92126485	4075	4075	4075	4075	0
85	20230822	171800	92126485	4075	4075	4075	4075	0
86	20230822	171700	92126485	4075	4075	4075	4075	0
87	20230822	171600	92126485	4075	4075	4075	4075	0
88	20230822	171500	92126485	4075	4075	4075	4075	0
89	20230822	171400	92126485	4075	4075	4075	4075	0
90	20230822	171300	92126485	4075	4075	4075	4075	0
91	20230822	171200	92126485	4075	4075	4075	4075	0
92	20230822	171100	92126485	4075	4075	4075	4075	103
93	20230822	171000	92126485	4075	4075	4075	4075	0
94	20230822	170900	92126485	4075	4075	4075	4075	0
95	20230822	170800	92126485	4075	4075	4075	4075	0
96	20230822	170700	92126485	4075	4075	4075	4075	0
97	20230822	170600	92126485	4075	4075	4075	4075	0
98	20230822	170500	92126485	4075	4075	4075	4075	0
99	20230822	170400	92126485	4075	4075	4075	4075	0
100	20230822	170300	92126485	4075	4075	4075	4075	0
101	20230822	170200	92126485	4075	4075	4075	4075	0
102	20230822	170100	92126485	4075	4075	4075	4075	0
103	20230822	170000	92126485	4075	4075	4075	4075	0
104	20230822	165900	92126485	4075	4075	4075	4075	0
105	20230822	165800	92126485	4075	4075	4075	4075	0
106	20230822	165700	92126485	4075	4075	4075	4075	0
107	20230822	165600	92126485	4075	4075	4075	4075	0
108	20230822	165500	92126485	4075	4075	4075	4075	0
109	20230822	165400	92126485	4075	4075	4075	4075	0
110	20230822	165300	92126485	4075	4075	4075	4075	0
111	20230822	165200	92126485	4075	4075	4075	4075	0
112	20230822	165100	92126485	4075	4075	4075	4075	0
113	20230822	165000	92126485	4075	4075	4075	4075	0
114	20230822	164900	92126485	4075	4075	4075	4075	0
115	20230822	164800	92126485	4075	4075	4075	4075	0
116	20230822	164700	92126485	4075	4075	4075	4075	0
117	20230822	164600	92126485	4075	4075	4075	4075	0
118	20230822	164500	92126485	4075	4075	4075	4075	0
119	20230822	164400	92126485	4075	4075	4075	4075	0
120	20230822	164300	92126485	4075	4075	4075	4075	0
121	20230822	164200	92126485	4075	4075	4075	4075	0
122	20230822	164100	92126485	4075	4075	4075	4075	103
123	20230822	164000	92126485	4075	4075	4075	4075	0
124	20230822	163900	92126485	4075	4075	4075	4075	0
125	20230822	163800	92126485	4075	4075	4075	4075	0
126	20230822	163700	92126485	4075	4075	4075	4075	0
127	20230822	163600	92126485	4075	4075	4075	4075	0
128	20230822	163500	92126485	4075	4075	4075	4075	0
129	20230822	163400	92126485	4075	4075	4075	4075	0
130	20230822	163300	92126485	4075	4075	4075	4075	0
131	20230822	163200	92126485	4075	4075	4075	4075	0
132	20230822	163100	92126485	4075	4075	4075	4075	0
133	20230822	163000	92126485	4075	4075	4075	4075	0
134	20230822	162900	92126485	4075	4075	4075	4075	0
135	20230822	162800	92126485	4075	4075	4075	4075	0
136	20230822	162700	92126485	4075	4075	4075	4075	0
137	20230822	162600	92126485	4075	4075	4075	4075	0
138	20230822	162500	92126485	4075	4075	4075	4075	0
139	20230822	162400	92126485	4075	4075	4075	4075	0
140	20230822	162300	92126485	4075	4075	4075	4075	0
141	20230822	162200	92126485	4075	4075	4075	4075	0
142	20230822	162100	92126485	4075	4075	4075	4075	0
143	20230822	162000	92126485	4075	4075	4075	4075	0
144	20230822	161900	92126485	4075	4075	4075	4075	0
145	20230822	161800	92126485	4075	4075	4075	4075	0
146	20230822	161700	92126485	4075	4075	4075	4075	0
147	20230822	161600	92126485	4075	4075	4075	4075	0
148	20230822	161500	92126485	4075	4075	4075	4075	0
149	20230822	161400	92126485	4075	4075	4075	4075	0
150	20230822	161300	92126485	4075	4075	4075	4075	0
151	20230822	161200	92126485	4075	4075	4075	4075	0
152	20230822	161100	92126485	4075	4075	4075	4075	103
153	20230822	161000	92126485	4075	4075	4075	4075	0
154	20230822	160900	92126485	4075	4075	4075	4075	0
155	20230822	160800	92126485	4075	4075	4075	4075	0
156	20230822	160700	92126485	4075	4075	4075	4075	0
157	20230822	160600	92126485	4075	4075	4075	4075	0
158	20230822	160500	92126485	4075	4075	4075	4075	0
159	20230822	160400	92126485	4075	4075	4075	4075	0
160	20230822	160300	92126485	4075	4075	4075	4075	0
161	20230822	160200	92126485	4075	4075	4075	4075	0
162	20230822	160100	92126485	4075	4075	4075	4075	0
163	20230822	160000	92126485	4075	4075	4075	4075	0
164	20230822	155900	92126485	4075	4075	4075	4075	0
165	20230822	155800	92126485	4075	4075	4075	4075	0
166	20230822	155700	92126485	4075	4075	4075	4075	0
167	20230822	155600	92126485	4075	4075	4075	4075	0
168	20230822	155500	92126485	4075	4075	4075	4075	0
169	20230822	155400	92126485	4075	4075	4075	4075	0
170	20230822	155300	92126485	4075	4075	4075	4075	0
171	20230822	155200	92126485	4075	4075	4075	4075	0
172	20230822	155100	92126485	4075	4075	4075	4075	0
173	20230822	155000	92126485	4075	4075	4075	4075	0
174	20230822	154900	92126485	4075	4075	4075	4075	0
175	20230822	154800	92126485	4075	4075	4075	4075	0
176	20230822	154700	92126485	4075	4075	4075	4075	0
177	20230822	154600	92126485	4075	4075	4075	4075	0
178	20230822	154500	92126485	4075	4075	4075	4075	0
179	20230822	154400	92126485	4075	4075	4075	4075	0
180	20230822	154300	92126485	4075	4075	4075	4075	0
181	20230822	154200	92126485	4075	4075	4075	4075	0
182	20230822	154100	92126485	4075	4075	4075	4075	103
183	20230822	154000	92126485	4075	4075	4075	4075	0
184	20230822	153900	92126485	4075	4075	4075	4075	0
185	20230822	153800	92126485	4075	4075	4075	4075	0
186	20230822	153700	92126485	4075	4075	4075	4075	0
187	20230822	153600	92126485	4075	4075	4075	4075	0
188	20230822	153500	92126485	4075	4075	4075	4075	0
189	20230822	153400	92126485	4075	4075	4075	4075	0
190	20230822	153300	92126485	4075	4075	4075	4075	0
191	20230822	153200	92126485	4075	4075	4075	4075	0
192	20230822	153100	92126485	4075	4075	4075	4075	0
193	20230822	153000	92126485	4075	4075	4075	4075	103
194	20230822	152900	91706760	4075	4075	4075	4075	0
195	20230822	152800	91706760	4075	4075	4075	4075	0
196	20230822	152700	91706760	4075	4075	4075	4075	0
197	20230822	152600	91706760	4075	4075	4075	4075	0
198	20230822	152500	91706760	4075	4075	4075	4075	0
199	20230822	152400	91706760	4075	4075	4075	4075	0
200	20230822	152300	91706760	4075	4075	4075	4075	0
201	20230822	152200	91706760	4075	4075	4075	4075	0
202	20230822	152100	91706760	4075	4075	4075	4075	0
203	20230822	152000	91706760	4075	4075	4075	4075	0
204	20230822	151900	91706760	4075	4075	4075	4075	0
205	20230822	151800	91706760	4075	4065	4075	4065	277
206	20230822	151700	90580095	4060	4060	4060	4060	147
207	20230822	151600	89983275	4055	4055	4055	4055	1
208	20230822	151500	89979220	4060	4060	4060	4060	0
209	20230822	151400	89979220	4060	4060	4060	4060	0
210	20230822	151300	89979220	4060	4060	4060	4060	0
211	20230822	151200	89979220	4060	4060	4060	4060	1
212	20230822	151100	89975160	4050	4050	4050	4050	0
213	20230822	151000	89975160	4050	4050	4050	4050	1
214	20230822	150900	89971110	4060	4040	4060	4040	575
215	20230822	150800	87648090	4040	4040	4040	4040	1170
216	20230822	150700	82921290	4040	4040	4040	4040	108
217	20230822	150600	82484970	4040	4040	4040	4040	24
218	20230822	150500	82388010	4040	4040	4040	4040	6
219	20230822	150400	82363770	4040	4060	4060	4040	119
220	20230822	150300	81882965	4055	4040	4055	4040	1117
221	20230822	150200	77369895	4040	4060	4065	4040	2049
222	20230822	150100	69086215	4060	4060	4060	4060	0
223	20230822	150000	69086215	4060	4060	4060	4060	4
224	20230822	145900	69069975	4065	4065	4065	4065	0
225	20230822	145800	69069975	4065	4065	4065	4065	0
226	20230822	145700	69069975	4065	4065	4065	4065	0
227	20230822	145600	69069975	4065	4065	4065	4065	0
228	20230822	145500	69069975	4065	4065	4065	4065	0
229	20230822	145400	69069975	4065	4065	4065	4065	0
230	20230822	145300	69069975	4065	4065	4065	4065	0
231	20230822	145200	69069975	4065	4065	4065	4065	0
232	20230822	145100	69069975	4065	4065	4065	4065	0
233	20230822	145000	69069975	4065	4065	4065	4065	0
234	20230822	144900	69069975	4065	4065	4065	4065	0
235	20230822	144800	69069975	4065	4060	4065	4060	2
236	20230822	144700	69061850	4065	4065	4065	4065	0
237	20230822	144600	69061850	4065	4060	4065	4060	7
238	20230822	144500	69033425	4060	4060	4060	4060	7
239	20230822	144400	69005005	4060	4060	4060	4060	0
240	20230822	144300	69005005	4060	4060	4060	4060	0
241	20230822	144200	69005005	4060	4060	4060	4060	0
242	20230822	144100	69005005	4060	4060	4060	4060	0
243	20230822	144000	69005005	4060	4060	4060	4060	0
244	20230822	143900	69005005	4060	4060	4060	4060	0
245	20230822	143800	69005005	4060	4060	4060	4060	0
246	20230822	143700	69005005	4060	4060	4060	4060	0
247	20230822	143600	69005005	4060	4060	4060	4060	10
248	20230822	143500	68964405	4065	4065	4065	4065	0
249	20230822	143400	68964405	4065	4065	4065	4065	30
250	20230822	143300	68842455	4065	4065	4065	4065	0
251	20230822	143200	68842455	4065	4065	4065	4065	0
252	20230822	143100	68842455	4065	4065	4065	4065	0
253	20230822	143000	68842455	4065	4065	4065	4065	5
254	20230822	142900	68822130	4065	4065	4065	4065	0
255	20230822	142800	68822130	4065	4060	4065	4040	2014
256	20230822	142700	60678040	4065	4060	4065	4055	58
257	20230822	142600	60442555	4060	4060	4060	4060	1
258	20230822	142500	60438495	4050	4050	4050	4050	0
259	20230822	142400	60438495	4050	4055	4055	4050	57
260	20230822	142300	60207580	4060	4060	4060	4060	40
261	20230822	142200	60045180	4060	4060	4060	4060	30
262	20230822	142100	59923380	4060	4065	4075	4050	3070
263	20230822	142000	47476135	4070	4070	4070	4070	1
264	20230822	141900	47472065	4070	4070	4070	4070	10
265	20230822	141800	47431365	4070	4070	4070	4070	3
266	20230822	141700	47419155	4070	4070	4070	4070	143
267	20230822	141600	46837145	4070	4070	4070	4070	0
268	20230822	141500	46837145	4070	4070	4070	4070	7
269	20230822	141400	46808655	4060	4075	4075	4060	1326
270	20230822	141300	41420000	4075	4075	4075	4075	67
271	20230822	141200	41146975	4075	4075	4075	4075	0
272	20230822	141100	41146975	4075	4075	4075	4075	0
273	20230822	141000	41146975	4075	4075	4075	4075	0
274	20230822	140900	41146975	4075	4075	4075	4075	0
275	20230822	140800	41146975	4075	4075	4075	4075	0
276	20230822	140700	41146975	4075	4075	4075	4075	118
277	20230822	140600	40666125	4075	4075	4075	4075	0
278	20230822	140500	40666125	4075	4075	4075	4075	0
279	20230822	140400	40666125	4075	4075	4075	4075	581
280	20230822	140300	38298550	4075	4075	4075	4075	0
281	20230822	140200	38298550	4075	4075	4075	4075	0
282	20230822	140100	38298550	4075	4075	4075	4075	0
283	20230822	140000	38298550	4075	4075	4075	4075	0
284	20230822	135900	38298550	4075	4075	4075	4075	0
285	20230822	135800	38298550	4075	4075	4075	4075	0
286	20230822	135700	38298550	4075	4075	4075	4075	50
287	20230822	135600	38094800	4075	4080	4080	4075	1200
288	20230822	135500	33202410	4085	4085	4085	4085	443
289	20230822	135400	31392755	4085	4085	4085	4085	0
290	20230822	135300	31392755	4085	4085	4085	4085	0
291	20230822	135200	31392755	4085	4085	4085	4085	0
292	20230822	135100	31392755	4085	4085	4085	4085	0
293	20230822	135000	31392755	4085	4085	4085	4085	0
294	20230822	134900	31392755	4085	4085	4085	4085	0
295	20230822	134800	31392755	4085	4085	4085	4085	0
296	20230822	134700	31392755	4085	4085	4085	4085	0
297	20230822	134600	31392755	4085	4085	4085	4085	0
298	20230822	134500	31392755	4085	4085	4085	4085	0
299	20230822	134400	31392755	4085	4085	4085	4085	0
300	20230822	134300	31392755	4085	4085	4085	4085	0
301	20230822	134200	31392755	4085	4085	4085	4085	0
302	20230822	134100	31392755	4085	4085	4085	4085	0
303	20230822	134000	31392755	4085	4085	4085	4085	0
304	20230822	133900	31392755	4085	4085	4085	4085	0
305	20230822	133800	31392755	4085	4085	4085	4085	0
306	20230822	133700	31392755	4085	4085	4085	4085	0
307	20230822	133600	31392755	4085	4085	4085	4085	0
308	20230822	133500	31392755	4085	4085	4085	4085	0
309	20230822	133400	31392755	4085	4085	4085	4085	0
310	20230822	133300	31392755	4085	4085	4085	4085	0
311	20230822	133200	31392755	4085	4085	4085	4085	12
312	20230822	133100	31343735	4085	4085	4085	4085	0
313	20230822	133000	31343735	4085	4085	4085	4085	200
314	20230822	132900	30526735	4085	4085	4085	4085	105
315	20230822	132800	30097810	4085	4085	4085	4085	223
316	20230822	132700	29186855	4090	4090	4090	4090	0
317	20230822	132600	29186855	4090	4090	4090	4090	0
318	20230822	132500	29186855	4090	4090	4090	4090	0
319	20230822	132400	29186855	4090	4090	4090	4090	6
320	20230822	132300	29162315	4090	4090	4090	4090	0
321	20230822	132200	29162315	4090	4090	4090	4090	0
322	20230822	132100	29162315	4090	4090	4090	4090	0
323	20230822	132000	29162315	4090	4090	4090	4090	0
324	20230822	131900	29162315	4090	4090	4090	4090	0
325	20230822	131800	29162315	4090	4090	4090	4090	0
326	20230822	131700	29162315	4090	4090	4090	4090	0
327	20230822	131600	29162315	4090	4090	4090	4090	0
328	20230822	131500	29162315	4090	4090	4090	4090	0
329	20230822	131400	29162315	4090	4090	4090	4090	0
330	20230822	131300	29162315	4090	4090	4090	4090	0
331	20230822	131200	29162315	4090	4090	4090	4090	500
332	20230822	131100	27117315	4090	4090	4090	4090	588
333	20230822	131000	24712395	4090	4090	4090	4090	5
334	20230822	130900	24691945	4090	4090	4090	4090	422
335	20230822	130800	22965965	4090	4090	4090	4090	0
336	20230822	130700	22965965	4090	4090	4090	4090	0
337	20230822	130600	22965965	4090	4090	4090	4090	30
338	20230822	130500	22843265	4090	4090	4090	4090	0
339	20230822	130400	22843265	4090	4090	4090	4090	0
340	20230822	130300	22843265	4090	4090	4090	4090	0
341	20230822	130200	22843265	4090	4090	4090	4090	0
342	20230822	130100	22843265	4090	4090	4090	4090	0
343	20230822	130000	22843265	4090	4090	4090	4090	0
344	20230822	125900	22843265	4090	4090	4090	4090	0
345	20230822	125800	22843265	4090	4090	4090	4090	0
346	20230822	125700	22843265	4090	4090	4090	4090	0
347	20230822	125600	22843265	4090	4090	4090	4090	0
348	20230822	125500	22843265	4090	4090	4090	4090	0
349	20230822	125400	22843265	4090	4090	4090	4090	0
350	20230822	125300	22843265	4090	4090	4090	4090	0
351	20230822	125200	22843265	4090	4090	4090	4090	25
352	20230822	125100	22741015	4100	4100	4100	4100	0
353	20230822	125000	22741015	4100	4100	4100	4100	0
354	20230822	124900	22741015	4100	4100	4100	4100	0
355	20230822	124800	22741015	4100	4100	4100	4100	1
356	20230822	124700	22736915	4090	4090	4090	4090	0
357	20230822	124600	22736915	4090	4090	4090	4090	20
358	20230822	124500	22655115	4090	4090	4090	4090	0
359	20230822	124400	22655115	4090	4090	4090	4090	15
360	20230822	124300	22593765	4090	4090	4090	4090	0
361	20230822	124200	22593765	4090	4090	4090	4090	0
362	20230822	124100	22593765	4090	4090	4090	4090	25
363	20230822	124000	22491515	4100	4100	4100	4100	0
364	20230822	123900	22491515	4100	4100	4100	4100	0
365	20230822	123800	22491515	4100	4100	4100	4100	0
366	20230822	123700	22491515	4100	4100	4100	4100	0
367	20230822	123600	22491515	4100	4100	4100	4100	0
368	20230822	123500	22491515	4100	4100	4100	4100	0
369	20230822	123400	22491515	4100	4100	4100	4100	0
370	20230822	123300	22491515	4100	4100	4100	4100	0
371	20230822	123200	22491515	4100	4100	4100	4100	0
372	20230822	123100	22491515	4100	4100	4100	4100	0
373	20230822	123000	22491515	4100	4100	4100	4100	0
374	20230822	122900	22491515	4100	4100	4100	4100	0
375	20230822	122800	22491515	4100	4100	4100	4100	0
376	20230822	122700	22491515	4100	4100	4100	4100	0
377	20230822	122600	22491515	4100	4100	4100	4100	0
378	20230822	122500	22491515	4100	4100	4100	4100	1
379	20230822	122400	22487415	4095	4095	4095	4095	0
380	20230822	122300	22487415	4095	4095	4095	4095	0
381	20230822	122200	22487415	4095	4095	4095	4095	0
382	20230822	122100	22487415	4095	4095	4095	4095	0
383	20230822	122000	22487415	4095	4095	4095	4095	0
384	20230822	121900	22487415	4095	4095	4095	4095	0
385	20230822	121800	22487415	4095	4095	4095	4095	0
386	20230822	121700	22487415	4095	4095	4095	4095	0
387	20230822	121600	22487415	4095	4095	4095	4095	0
388	20230822	121500	22487415	4095	4095	4095	4095	0
389	20230822	121400	22487415	4095	4095	4095	4095	0
390	20230822	121300	22487415	4095	4095	4095	4095	156
391	20230822	121200	21848595	4100	4100	4100	4100	0
392	20230822	121100	21848595	4100	4100	4100	4100	0
393	20230822	121000	21848595	4100	4100	4100	4100	0
394	20230822	120900	21848595	4100	4100	4100	4100	5
395	20230822	120800	21828095	4100	4100	4100	4100	0
396	20230822	120700	21828095	4100	4100	4100	4100	0
397	20230822	120600	21828095	4100	4100	4100	4100	0
398	20230822	120500	21828095	4100	4100	4100	4100	0
399	20230822	120400	21828095	4100	4100	4100	4100	0
400	20230822	120300	21828095	4100	4100	4100	4100	0
401	20230822	120200	21828095	4100	4100	4100	4100	0
402	20230822	120100	21828095	4100	4100	4100	4100	0
403	20230822	120000	21828095	4100	4100	4100	4100	0
404	20230822	115900	21828095	4100	4100	4100	4100	2
405	20230822	115800	21819895	4100	4100	4100	4100	0
406	20230822	115700	21819895	4100	4100	4100	4100	0
407	20230822	115600	21819895	4100	4100	4100	4100	0
408	20230822	115500	21819895	4100	4100	4100	4100	0
409	20230822	115400	21819895	4100	4100	4100	4100	0
410	20230822	115300	21819895	4100	4100	4100	4100	0
411	20230822	115200	21819895	4100	4100	4100	4100	0
412	20230822	115100	21819895	4100	4100	4100	4100	0
413	20230822	115000	21819895	4100	4100	4100	4100	0
414	20230822	114900	21819895	4100	4100	4100	4100	0
415	20230822	114800	21819895	4100	4100	4100	4100	5
416	20230822	114700	21799395	4095	4095	4095	4095	0
417	20230822	114600	21799395	4095	4095	4095	4095	6
418	20230822	114500	21774825	4095	4095	4095	4095	1
419	20230822	114400	21770730	4080	4080	4080	4080	0
420	20230822	114300	21770730	4080	4080	4080	4080	21
421	20230822	114200	21685050	4090	4090	4090	4090	61
422	20230822	114100	21435560	4095	4095	4095	4095	0
423	20230822	114000	21435560	4095	4095	4095	4095	2
424	20230822	113900	21427370	4090	4090	4090	4090	0
425	20230822	113800	21427370	4090	4090	4090	4090	0
426	20230822	113700	21427370	4090	4090	4090	4090	0
427	20230822	113600	21427370	4090	4090	4090	4090	78
428	20230822	113500	21108350	4090	4090	4090	4090	0
429	20230822	113400	21108350	4090	4090	4090	4090	0
430	20230822	113300	21108350	4090	4090	4090	4090	0
431	20230822	113200	21108350	4090	4090	4090	4090	0
432	20230822	113100	21108350	4090	4090	4090	4090	1
433	20230822	113000	21104260	4085	4085	4085	4085	76
434	20230822	112900	20793800	4085	4085	4085	4085	0
435	20230822	112800	20793800	4085	4085	4085	4085	0
436	20230822	112700	20793800	4085	4085	4085	4085	0
437	20230822	112600	20793800	4085	4085	4085	4085	0
438	20230822	112500	20793800	4085	4085	4085	4085	0
439	20230822	112400	20793800	4085	4085	4085	4085	0
440	20230822	112300	20793800	4085	4085	4085	4085	0
441	20230822	112200	20793800	4085	4085	4085	4085	0
442	20230822	112100	20793800	4085	4085	4085	4085	0
443	20230822	112000	20793800	4085	4085	4085	4085	0
444	20230822	111900	20793800	4085	4085	4085	4085	0
445	20230822	111800	20793800	4085	4085	4085	4085	1
446	20230822	111700	20789715	4080	4080	4080	4080	1
447	20230822	111600	20785635	4080	4080	4080	4080	77
448	20230822	111500	20471475	4080	4080	4080	4080	0
449	20230822	111400	20471475	4080	4080	4080	4080	5
450	20230822	111300	20451075	4080	4080	4080	4080	0
451	20230822	111200	20451075	4080	4080	4080	4080	0
452	20230822	111100	20451075	4080	4080	4080	4080	0
453	20230822	111000	20451075	4080	4080	4080	4080	0
454	20230822	110900	20451075	4080	4080	4080	4080	0
455	20230822	110800	20451075	4080	4080	4080	4080	0
456	20230822	110700	20451075	4080	4080	4080	4080	1
457	20230822	110600	20446995	4065	4065	4065	4065	0
458	20230822	110500	20446995	4065	4070	4070	4065	566
459	20230822	110400	18143705	4070	4075	4075	4070	434
460	20230822	110300	16376995	4080	4075	4080	4075	2
461	20230822	110200	16368840	4075	4075	4075	4075	0
462	20230822	110100	16368840	4075	4085	4085	4070	813
463	20230822	110000	13056635	4075	4095	4095	4075	900
464	20230822	105900	9387140	4105	4100	4105	4100	2
465	20230822	105800	9378935	4095	4100	4100	4095	131
466	20230822	105700	8841880	4100	4100	4100	4100	0
467	20230822	105600	8841880	4100	4100	4100	4100	0
468	20230822	105500	8841880	4100	4100	4100	4100	0
469	20230822	105400	8841880	4100	4100	4100	4100	0
470	20230822	105300	8841880	4100	4100	4100	4100	50
471	20230822	105200	8636880	4100	4100	4100	4100	0
472	20230822	105100	8636880	4100	4100	4100	4100	0
473	20230822	105000	8636880	4100	4100	4100	4100	0
474	20230822	104900	8636880	4100	4100	4100	4100	0
475	20230822	104800	8636880	4100	4100	4100	4100	0
476	20230822	104700	8636880	4100	4100	4100	4100	0
477	20230822	104600	8636880	4100	4100	4100	4100	0
478	20230822	104500	8636880	4100	4100	4100	4100	0
479	20230822	104400	8636880	4100	4100	4100	4100	0
480	20230822	104300	8636880	4100	4100	4100	4100	0
481	20230822	104200	8636880	4100	4100	4100	4100	69
482	20230822	104100	8353980	4105	4105	4105	4105	0
483	20230822	104000	8353980	4105	4105	4105	4105	0
484	20230822	103900	8353980	4105	4105	4105	4105	1
485	20230822	103800	8349875	4110	4110	4110	4110	0
486	20230822	103700	8349875	4110	4110	4110	4110	0
487	20230822	103600	8349875	4110	4110	4110	4110	0
488	20230822	103500	8349875	4110	4110	4110	4110	1
489	20230822	103400	8345765	4110	4110	4110	4110	0
490	20230822	103300	8345765	4110	4115	4115	4110	180
491	20230822	103200	7605960	4110	4110	4110	4110	0
492	20230822	103100	7605960	4110	4110	4110	4110	0
493	20230822	103000	7605960	4110	4110	4110	4110	31
494	20230822	102900	7478550	4110	4110	4110	4110	0
495	20230822	102800	7478550	4110	4110	4110	4110	0
496	20230822	102700	7478550	4110	4110	4110	4110	0
497	20230822	102600	7478550	4110	4110	4110	4110	0
498	20230822	102500	7478550	4110	4110	4110	4110	0
499	20230822	102400	7478550	4110	4110	4110	4110	0
500	20230822	102300	7478550	4110	4110	4110	4110	0
501	20230822	102200	7478550	4110	4110	4110	4110	1
502	20230822	102100	7474440	4095	4095	4095	4095	0
503	20230822	102000	7474440	4095	4095	4095	4095	0
504	20230822	101900	7474440	4095	4095	4095	4095	0
505	20230822	101800	7474440	4095	4095	4095	4095	1
506	20230822	101700	7470345	4110	4110	4110	4110	0
507	20230822	101600	7470345	4110	4110	4110	4110	0
508	20230822	101500	7470345	4110	4110	4110	4110	0
509	20230822	101400	7470345	4110	4110	4110	4110	0
510	20230822	101300	7470345	4110	4110	4110	4110	0
511	20230822	101200	7470345	4110	4110	4110	4110	50
512	20230822	101100	7264845	4110	4110	4110	4110	0
513	20230822	101000	7264845	4110	4110	4110	4110	0
514	20230822	100900	7264845	4110	4110	4110	4110	0
515	20230822	100800	7264845	4110	4110	4110	4110	0
516	20230822	100700	7264845	4110	4110	4110	4110	0
517	20230822	100600	7264845	4110	4110	4110	4110	0
518	20230822	100500	7264845	4110	4110	4110	4110	0
519	20230822	100400	7264845	4110	4110	4110	4110	1
520	20230822	100300	7260735	4110	4110	4110	4110	1
521	20230822	100200	7256625	4085	4110	4110	4085	3
522	20230822	100100	7244345	4085	4085	4085	4085	0
523	20230822	100000	7244345	4085	4085	4085	4085	2
524	20230822	095900	7236175	4085	4100	4100	4085	158
525	20230822	095800	6590395	4110	4110	4110	4110	0
526	20230822	095700	6590395	4110	4110	4110	4110	0
527	20230822	095600	6590395	4110	4110	4110	4110	0
528	20230822	095500	6590395	4110	4110	4110	4110	0
529	20230822	095400	6590395	4110	4110	4110	4110	1
530	20230822	095300	6586285	4110	4110	4110	4110	0
531	20230822	095200	6586285	4110	4105	4110	4105	258
532	20230822	095100	5525970	4105	4105	4105	4105	0
533	20230822	095000	5525970	4105	4105	4105	4105	0
534	20230822	094900	5525970	4105	4105	4105	4105	0
535	20230822	094800	5525970	4105	4105	4105	4105	0
536	20230822	094700	5525970	4105	4105	4105	4105	0
537	20230822	094600	5525970	4105	4105	4105	4105	0
538	20230822	094500	5525970	4105	4105	4105	4105	0
539	20230822	094400	5525970	4105	4105	4105	4105	0
540	20230822	094300	5525970	4105	4105	4105	4105	0
541	20230822	094200	5525970	4105	4105	4105	4105	0
542	20230822	094100	5525970	4105	4105	4105	4105	1
543	20230822	094000	5521865	4080	4080	4080	4080	0
544	20230822	093900	5521865	4080	4080	4080	4080	0
545	20230822	093800	5521865	4080	4080	4080	4080	0
546	20230822	093700	5521865	4080	4080	4080	4080	0
547	20230822	093600	5521865	4080	4080	4080	4080	0
548	20230822	093500	5521865	4080	4090	4090	4080	18
549	20230822	093400	5448280	4080	4080	4080	4080	0
550	20230822	093300	5448280	4080	4085	4085	4075	217
551	20230822	093200	4563640	4090	4095	4095	4090	35
552	20230822	093100	4420380	4100	4100	4100	4100	0
553	20230822	093000	4420380	4100	4100	4100	4100	0
554	20230822	092900	4420380	4100	4100	4100	4100	0
555	20230822	092800	4420380	4100	4105	4105	4100	61
556	20230822	092700	4170125	4110	4110	4110	4110	0
557	20230822	092600	4170125	4110	4110	4110	4110	0
558	20230822	092500	4170125	4110	4110	4110	4110	0
559	20230822	092400	4170125	4110	4110	4110	4110	1
560	20230822	092300	4166015	4110	4110	4110	4110	0
561	20230822	092200	4166015	4110	4110	4110	4110	0
562	20230822	092100	4166015	4110	4110	4110	4110	0
563	20230822	092000	4166015	4110	4110	4110	4110	0
564	20230822	091900	4166015	4110	4110	4110	4110	0
565	20230822	091800	4166015	4110	4110	4110	4110	25
566	20230822	091700	4063265	4110	4110	4110	4110	3
567	20230822	091600	4050935	4120	4120	4120	4120	0
568	20230822	091500	4050935	4120	4120	4120	4120	0
569	20230822	091400	4050935	4120	4120	4120	4120	20
570	20230822	091300	3968535	4120	4120	4120	4120	0
571	20230822	091200	3968535	4120	4120	4120	4120	0
572	20230822	091100	3968535	4120	4120	4120	4120	0
573	20230822	091000	3968535	4120	4120	4120	4120	0
574	20230822	090900	3968535	4120	4120	4120	4120	0
575	20230822	090800	3968535	4120	4120	4120	4120	0
576	20230822	090700	3968535	4120	4120	4120	4120	5
577	20230822	090600	3947935	4120	4120	4120	4120	303
578	20230822	090500	2699575	4120	4120	4120	4120	0
579	20230822	090400	2699575	4120	4120	4120	4120	0
580	20230822	090300	2699575	4120	4110	4120	4110	12
581	20230822	090200	2650195	4095	4100	4100	4095	55
582	20230822	090100	2424855	4105	4105	4105	4105	0
583	20230822	090000	2424855	4105	4085	4105	4085	593