KissMeData/004780/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	184300	93959805	4175	4175	4175	4175	4
3	20230830	184200	93959805	4175	4175	4175	4175	0
4	20230830	184100	93959805	4175	4175	4175	4175	0
5	20230830	184000	93959805	4175	4175	4175	4175	0
6	20230830	183900	93959805	4175	4175	4175	4175	0
7	20230830	183800	93959805	4175	4175	4175	4175	0
8	20230830	183700	93959805	4175	4175	4175	4175	0
9	20230830	183600	93959805	4175	4175	4175	4175	0
10	20230830	183500	93959805	4175	4175	4175	4175	0
11	20230830	183400	93959805	4175	4175	4175	4175	0
12	20230830	183300	93959805	4175	4175	4175	4175	0
13	20230830	183200	93959805	4175	4175	4175	4175	0
14	20230830	183100	93959805	4175	4175	4175	4175	0
15	20230830	183000	93959805	4175	4175	4175	4175	0
16	20230830	182900	93959805	4175	4175	4175	4175	0
17	20230830	182800	93959805	4175	4175	4175	4175	0
18	20230830	182700	93959805	4175	4175	4175	4175	0
19	20230830	182600	93959805	4175	4175	4175	4175	0
20	20230830	182500	93959805	4175	4175	4175	4175	0
21	20230830	182400	93959805	4175	4175	4175	4175	0
22	20230830	182300	93959805	4175	4175	4175	4175	0
23	20230830	182200	93959805	4175	4175	4175	4175	0
24	20230830	182100	93959805	4175	4175	4175	4175	0
25	20230830	182000	93959805	4175	4175	4175	4175	0
26	20230830	181900	93959805	4175	4175	4175	4175	0
27	20230830	181800	93959805	4175	4175	4175	4175	0
28	20230830	181700	93959805	4175	4175	4175	4175	0
29	20230830	181600	93959805	4175	4175	4175	4175	0
30	20230830	181500	93959805	4175	4175	4175	4175	0
31	20230830	181400	93959805	4175	4175	4175	4175	0
32	20230830	181300	93959805	4175	4175	4175	4175	4
33	20230830	181200	93959805	4175	4175	4175	4175	0
34	20230830	181100	93959805	4175	4175	4175	4175	0
35	20230830	181000	93959805	4175	4175	4175	4175	0
36	20230830	180900	93959805	4175	4175	4175	4175	0
37	20230830	180800	93959805	4175	4175	4175	4175	0
38	20230830	180700	93959805	4175	4175	4175	4175	0
39	20230830	180600	93959805	4175	4175	4175	4175	0
40	20230830	180500	93959805	4175	4175	4175	4175	0
41	20230830	180400	93959805	4175	4175	4175	4175	0
42	20230830	180300	93959805	4175	4175	4175	4175	0
43	20230830	180200	93959805	4175	4175	4175	4175	0
44	20230830	180100	93959805	4175	4175	4175	4175	0
45	20230830	180000	93959805	4175	4175	4175	4175	0
46	20230830	175900	93959805	4175	4175	4175	4175	0
47	20230830	175800	93959805	4175	4175	4175	4175	0
48	20230830	175700	93959805	4175	4175	4175	4175	0
49	20230830	175600	93959805	4175	4175	4175	4175	0
50	20230830	175500	93959805	4175	4175	4175	4175	0
51	20230830	175400	93959805	4175	4175	4175	4175	0
52	20230830	175300	93959805	4175	4175	4175	4175	0
53	20230830	175200	93959805	4175	4175	4175	4175	0
54	20230830	175100	93959805	4175	4175	4175	4175	0
55	20230830	175000	93959805	4175	4175	4175	4175	0
56	20230830	174900	93959805	4175	4175	4175	4175	0
57	20230830	174800	93959805	4175	4175	4175	4175	0
58	20230830	174700	93959805	4175	4175	4175	4175	0
59	20230830	174600	93959805	4175	4175	4175	4175	0
60	20230830	174500	93959805	4175	4175	4175	4175	0
61	20230830	174400	93959805	4175	4175	4175	4175	0
62	20230830	174300	93959805	4175	4175	4175	4175	4
63	20230830	174200	93959805	4175	4175	4175	4175	0
64	20230830	174100	93959805	4175	4175	4175	4175	0
65	20230830	174000	93959805	4175	4175	4175	4175	0
66	20230830	173900	93959805	4175	4175	4175	4175	0
67	20230830	173800	93959805	4175	4175	4175	4175	0
68	20230830	173700	93959805	4175	4175	4175	4175	0
69	20230830	173600	93959805	4175	4175	4175	4175	0
70	20230830	173500	93959805	4175	4175	4175	4175	0
71	20230830	173400	93959805	4175	4175	4175	4175	0
72	20230830	173300	93959805	4175	4175	4175	4175	0
73	20230830	173200	93959805	4175	4175	4175	4175	0
74	20230830	173100	93959805	4175	4175	4175	4175	0
75	20230830	173000	93959805	4175	4175	4175	4175	0
76	20230830	172900	93959805	4175	4175	4175	4175	0
77	20230830	172800	93959805	4175	4175	4175	4175	0
78	20230830	172700	93959805	4175	4175	4175	4175	0
79	20230830	172600	93959805	4175	4175	4175	4175	0
80	20230830	172500	93959805	4175	4175	4175	4175	0
81	20230830	172400	93959805	4175	4175	4175	4175	0
82	20230830	172300	93959805	4175	4175	4175	4175	0
83	20230830	172200	93959805	4175	4175	4175	4175	0
84	20230830	172100	93959805	4175	4175	4175	4175	0
85	20230830	172000	93959805	4175	4175	4175	4175	0
86	20230830	171900	93959805	4175	4175	4175	4175	0
87	20230830	171800	93959805	4175	4175	4175	4175	0
88	20230830	171700	93959805	4175	4175	4175	4175	0
89	20230830	171600	93959805	4175	4175	4175	4175	0
90	20230830	171500	93959805	4175	4175	4175	4175	0
91	20230830	171400	93959805	4175	4175	4175	4175	0
92	20230830	171300	93959805	4175	4175	4175	4175	4
93	20230830	171200	93959805	4175	4175	4175	4175	0
94	20230830	171100	93959805	4175	4175	4175	4175	0
95	20230830	171000	93959805	4175	4175	4175	4175	0
96	20230830	170900	93959805	4175	4175	4175	4175	0
97	20230830	170800	93959805	4175	4175	4175	4175	0
98	20230830	170700	93959805	4175	4175	4175	4175	0
99	20230830	170600	93959805	4175	4175	4175	4175	0
100	20230830	170500	93959805	4175	4175	4175	4175	0
101	20230830	170400	93959805	4175	4175	4175	4175	0
102	20230830	170300	93959805	4175	4175	4175	4175	0
103	20230830	170200	93959805	4175	4175	4175	4175	0
104	20230830	170100	93959805	4175	4175	4175	4175	0
105	20230830	170000	93959805	4175	4175	4175	4175	0
106	20230830	165900	93959805	4175	4175	4175	4175	0
107	20230830	165800	93959805	4175	4175	4175	4175	0
108	20230830	165700	93959805	4175	4175	4175	4175	0
109	20230830	165600	93959805	4175	4175	4175	4175	0
110	20230830	165500	93959805	4175	4175	4175	4175	0
111	20230830	165400	93959805	4175	4175	4175	4175	0
112	20230830	165300	93959805	4175	4175	4175	4175	0
113	20230830	165200	93959805	4175	4175	4175	4175	0
114	20230830	165100	93959805	4175	4175	4175	4175	0
115	20230830	165000	93959805	4175	4175	4175	4175	0
116	20230830	164900	93959805	4175	4175	4175	4175	0
117	20230830	164800	93959805	4175	4175	4175	4175	0
118	20230830	164700	93959805	4175	4175	4175	4175	0
119	20230830	164600	93959805	4175	4175	4175	4175	0
120	20230830	164500	93959805	4175	4175	4175	4175	0
121	20230830	164400	93959805	4175	4175	4175	4175	0
122	20230830	164300	93959805	4175	4175	4175	4175	4
123	20230830	164200	93959805	4175	4175	4175	4175	0
124	20230830	164100	93959805	4175	4175	4175	4175	0
125	20230830	164000	93959805	4175	4175	4175	4175	0
126	20230830	163900	93959805	4175	4175	4175	4175	0
127	20230830	163800	93959805	4175	4175	4175	4175	0
128	20230830	163700	93959805	4175	4175	4175	4175	0
129	20230830	163600	93959805	4175	4175	4175	4175	0
130	20230830	163500	93959805	4175	4175	4175	4175	0
131	20230830	163400	93959805	4175	4175	4175	4175	0
132	20230830	163300	93959805	4175	4175	4175	4175	0
133	20230830	163200	93959805	4175	4175	4175	4175	0
134	20230830	163100	93959805	4175	4175	4175	4175	0
135	20230830	163000	93959805	4175	4175	4175	4175	0
136	20230830	162900	93959805	4175	4175	4175	4175	0
137	20230830	162800	93959805	4175	4175	4175	4175	0
138	20230830	162700	93959805	4175	4175	4175	4175	0
139	20230830	162600	93959805	4175	4175	4175	4175	0
140	20230830	162500	93959805	4175	4175	4175	4175	0
141	20230830	162400	93959805	4175	4175	4175	4175	0
142	20230830	162300	93959805	4175	4175	4175	4175	0
143	20230830	162200	93959805	4175	4175	4175	4175	0
144	20230830	162100	93959805	4175	4175	4175	4175	0
145	20230830	162000	93959805	4175	4175	4175	4175	0
146	20230830	161900	93959805	4175	4175	4175	4175	0
147	20230830	161800	93959805	4175	4175	4175	4175	0
148	20230830	161700	93959805	4175	4175	4175	4175	0
149	20230830	161600	93959805	4175	4175	4175	4175	0
150	20230830	161500	93959805	4175	4175	4175	4175	0
151	20230830	161400	93959805	4175	4175	4175	4175	0
152	20230830	161300	93959805	4175	4175	4175	4175	4
153	20230830	161200	93959805	4175	4175	4175	4175	0
154	20230830	161100	93959805	4175	4175	4175	4175	0
155	20230830	161000	93959805	4175	4175	4175	4175	0
156	20230830	160900	93959805	4175	4175	4175	4175	0
157	20230830	160800	93959805	4175	4175	4175	4175	0
158	20230830	160700	93959805	4175	4175	4175	4175	0
159	20230830	160600	93959805	4175	4175	4175	4175	0
160	20230830	160500	93959805	4175	4175	4175	4175	0
161	20230830	160400	93959805	4175	4175	4175	4175	0
162	20230830	160300	93959805	4175	4175	4175	4175	0
163	20230830	160200	93959805	4175	4175	4175	4175	0
164	20230830	160100	93959805	4175	4175	4175	4175	0
165	20230830	160000	93959805	4175	4175	4175	4175	0
166	20230830	155900	93959805	4175	4175	4175	4175	0
167	20230830	155800	93959805	4175	4175	4175	4175	0
168	20230830	155700	93959805	4175	4175	4175	4175	0
169	20230830	155600	93959805	4175	4175	4175	4175	0
170	20230830	155500	93959805	4175	4175	4175	4175	0
171	20230830	155400	93959805	4175	4175	4175	4175	0
172	20230830	155300	93959805	4175	4175	4175	4175	0
173	20230830	155200	93959805	4175	4175	4175	4175	0
174	20230830	155100	93959805	4175	4175	4175	4175	0
175	20230830	155000	93959805	4175	4175	4175	4175	0
176	20230830	154900	93959805	4175	4175	4175	4175	0
177	20230830	154800	93959805	4175	4175	4175	4175	0
178	20230830	154700	93959805	4175	4175	4175	4175	0
179	20230830	154600	93959805	4175	4175	4175	4175	0
180	20230830	154500	93959805	4175	4175	4175	4175	0
181	20230830	154400	93959805	4175	4175	4175	4175	0
182	20230830	154300	93959805	4175	4175	4175	4175	4
183	20230830	154200	93959805	4175	4175	4175	4175	0
184	20230830	154100	93959805	4175	4175	4175	4175	0
185	20230830	154000	93959805	4175	4175	4175	4175	0
186	20230830	153900	93959805	4175	4175	4175	4175	0
187	20230830	153800	93959805	4175	4175	4175	4175	0
188	20230830	153700	93959805	4175	4175	4175	4175	0
189	20230830	153600	93959805	4175	4175	4175	4175	0
190	20230830	153500	93959805	4175	4175	4175	4175	0
191	20230830	153400	93959805	4175	4175	4175	4175	0
192	20230830	153300	93959805	4175	4175	4175	4175	0
193	20230830	153200	93959805	4175	4175	4175	4175	0
194	20230830	153100	93959805	4175	4175	4175	4175	0
195	20230830	153000	93959805	4175	4175	4175	4175	4
196	20230830	152900	93943105	4180	4180	4180	4180	0
197	20230830	152800	93943105	4180	4180	4180	4180	0
198	20230830	152700	93943105	4180	4180	4180	4180	0
199	20230830	152600	93943105	4180	4180	4180	4180	0
200	20230830	152500	93943105	4180	4180	4180	4180	0
201	20230830	152400	93943105	4180	4180	4180	4180	0
202	20230830	152300	93943105	4180	4180	4180	4180	0
203	20230830	152200	93943105	4180	4180	4180	4180	0
204	20230830	152100	93943105	4180	4180	4180	4180	0
205	20230830	152000	93943105	4180	4180	4180	4180	0
206	20230830	151900	93943105	4180	4165	4180	4165	778
207	20230830	151800	90697225	4160	4160	4160	4160	172
208	20230830	151700	89981705	4160	4160	4160	4160	0
209	20230830	151600	89981705	4160	4160	4160	4160	0
210	20230830	151500	89981705	4160	4160	4160	4160	0
211	20230830	151400	89981705	4160	4160	4160	4160	0
212	20230830	151300	89981705	4160	4160	4160	4160	0
213	20230830	151200	89981705	4160	4160	4160	4160	0
214	20230830	151100	89981705	4160	4160	4160	4160	0
215	20230830	151000	89981705	4160	4150	4160	4150	101
216	20230830	150900	89562545	4160	4160	4160	4160	3
217	20230830	150800	89550065	4160	4160	4160	4160	11
218	20230830	150700	89504305	4165	4165	4165	4165	1
219	20230830	150600	89500140	4160	4160	4165	4160	4
220	20230830	150500	89483495	4160	4160	4160	4160	1
221	20230830	150400	89479335	4160	4165	4165	4160	103
222	20230830	150300	89050355	4165	4165	4165	4165	0
223	20230830	150200	89050355	4165	4165	4165	4165	0
224	20230830	150100	89050355	4165	4165	4165	4165	0
225	20230830	150000	89050355	4165	4165	4165	4165	1
226	20230830	145900	89046190	4160	4160	4160	4160	26
227	20230830	145800	88938030	4165	4165	4165	4165	0
228	20230830	145700	88938030	4165	4165	4165	4165	0
229	20230830	145600	88938030	4165	4160	4165	4160	10
230	20230830	145500	88896400	4160	4160	4160	4160	252
231	20230830	145400	87848080	4160	4160	4160	4160	0
232	20230830	145300	87848080	4160	4150	4160	4150	7
233	20230830	145200	87819020	4150	4160	4160	4150	3
234	20230830	145100	87806555	4155	4155	4155	4155	0
235	20230830	145000	87806555	4155	4155	4155	4155	0
236	20230830	144900	87806555	4155	4155	4155	4155	42
237	20230830	144800	87632045	4155	4155	4155	4155	100
238	20230830	144700	87216545	4155	4155	4155	4155	130
239	20230830	144600	86676395	4155	4155	4155	4155	0
240	20230830	144500	86676395	4155	4155	4155	4155	1
241	20230830	144400	86672240	4140	4155	4155	4140	31
242	20230830	144300	86543805	4140	4150	4150	4140	70
243	20230830	144200	86253995	4160	4160	4160	4160	0
244	20230830	144100	86253995	4160	4160	4160	4160	0
245	20230830	144000	86253995	4160	4160	4160	4160	0
246	20230830	143900	86253995	4160	4160	4160	4160	0
247	20230830	143800	86253995	4160	4160	4160	4160	0
248	20230830	143700	86253995	4160	4160	4160	4160	0
249	20230830	143600	86253995	4160	4160	4160	4160	0
250	20230830	143500	86253995	4160	4160	4160	4160	0
251	20230830	143400	86253995	4160	4160	4160	4160	0
252	20230830	143300	86253995	4160	4160	4160	4160	0
253	20230830	143200	86253995	4160	4160	4160	4160	0
254	20230830	143100	86253995	4160	4160	4160	4160	0
255	20230830	143000	86253995	4160	4160	4160	4160	0
256	20230830	142900	86253995	4160	4160	4160	4160	0
257	20230830	142800	86253995	4160	4160	4160	4160	0
258	20230830	142700	86253995	4160	4160	4160	4160	0
259	20230830	142600	86253995	4160	4160	4160	4160	0
260	20230830	142500	86253995	4160	4160	4160	4160	0
261	20230830	142400	86253995	4160	4160	4160	4160	0
262	20230830	142300	86253995	4160	4150	4160	4150	29
263	20230830	142200	86133575	4150	4150	4150	4150	3
264	20230830	142100	86121125	4150	4150	4150	4150	9
265	20230830	142000	86083775	4150	4150	4150	4150	0
266	20230830	141900	86083775	4150	4150	4150	4150	0
267	20230830	141800	86083775	4150	4150	4150	4150	0
268	20230830	141700	86083775	4150	4150	4150	4150	140
269	20230830	141600	85502775	4150	4150	4150	4150	0
270	20230830	141500	85502775	4150	4150	4150	4150	0
271	20230830	141400	85502775	4150	4150	4150	4150	0
272	20230830	141300	85502775	4150	4150	4150	4150	0
273	20230830	141200	85502775	4150	4150	4150	4150	0
274	20230830	141100	85502775	4150	4150	4150	4150	0
275	20230830	141000	85502775	4150	4150	4150	4150	0
276	20230830	140900	85502775	4150	4150	4150	4150	0
277	20230830	140800	85502775	4150	4150	4150	4150	0
278	20230830	140700	85502775	4150	4150	4150	4150	0
279	20230830	140600	85502775	4150	4150	4150	4150	0
280	20230830	140500	85502775	4150	4150	4150	4150	0
281	20230830	140400	85502775	4150	4150	4150	4150	0
282	20230830	140300	85502775	4150	4150	4150	4150	1
283	20230830	140200	85498625	4135	4135	4135	4135	0
284	20230830	140100	85498625	4135	4135	4135	4135	0
285	20230830	140000	85498625	4135	4135	4135	4135	0
286	20230830	135900	85498625	4135	4135	4135	4135	0
287	20230830	135800	85498625	4135	4135	4135	4135	624
288	20230830	135700	82918385	4135	4135	4135	4135	0
289	20230830	135600	82918385	4135	4140	4140	4135	3126
290	20230830	135500	69990380	4140	4140	4140	4140	0
291	20230830	135400	69990380	4140	4140	4140	4140	0
292	20230830	135300	69990380	4140	4140	4140	4140	0
293	20230830	135200	69990380	4140	4140	4140	4140	955
294	20230830	135100	66036680	4140	4140	4140	4140	0
295	20230830	135000	66036680	4140	4140	4140	4140	3
296	20230830	134900	66024260	4140	4145	4145	4140	200
297	20230830	134800	65196175	4145	4145	4145	4145	0
298	20230830	134700	65196175	4145	4145	4145	4145	1
299	20230830	134600	65192030	4150	4150	4150	4150	0
300	20230830	134500	65192030	4150	4150	4150	4150	200
301	20230830	134400	64362030	4150	4150	4150	4150	0
302	20230830	134300	64362030	4150	4150	4150	4150	0
303	20230830	134200	64362030	4150	4150	4150	4150	1
304	20230830	134100	64357880	4150	4150	4150	4150	0
305	20230830	134000	64357880	4150	4150	4150	4150	0
306	20230830	133900	64357880	4150	4150	4150	4150	0
307	20230830	133800	64357880	4150	4150	4150	4150	0
308	20230830	133700	64357880	4150	4150	4150	4150	0
309	20230830	133600	64357880	4150	4150	4150	4150	0
310	20230830	133500	64357880	4150	4150	4150	4150	0
311	20230830	133400	64357880	4150	4150	4150	4150	0
312	20230830	133300	64357880	4150	4150	4150	4150	0
313	20230830	133200	64357880	4150	4150	4150	4150	0
314	20230830	133100	64357880	4150	4150	4150	4150	1
315	20230830	133000	64353730	4140	4140	4140	4140	0
316	20230830	132900	64353730	4140	4140	4140	4140	0
317	20230830	132800	64353730	4140	4145	4145	4140	100
318	20230830	132700	63939700	4150	4150	4150	4150	0
319	20230830	132600	63939700	4150	4150	4150	4150	0
320	20230830	132500	63939700	4150	4150	4150	4150	0
321	20230830	132400	63939700	4150	4150	4150	4150	0
322	20230830	132300	63939700	4150	4150	4150	4150	0
323	20230830	132200	63939700	4150	4150	4150	4150	0
324	20230830	132100	63939700	4150	4150	4150	4150	0
325	20230830	132000	63939700	4150	4150	4150	4150	0
326	20230830	131900	63939700	4150	4150	4150	4150	0
327	20230830	131800	63939700	4150	4150	4150	4150	0
328	20230830	131700	63939700	4150	4150	4150	4150	0
329	20230830	131600	63939700	4150	4150	4150	4150	2
330	20230830	131500	63931400	4150	4150	4150	4150	0
331	20230830	131400	63931400	4150	4150	4150	4150	0
332	20230830	131300	63931400	4150	4150	4150	4150	0
333	20230830	131200	63931400	4150	4150	4150	4150	0
334	20230830	131100	63931400	4150	4150	4150	4150	0
335	20230830	131000	63931400	4150	4150	4150	4150	0
336	20230830	130900	63931400	4150	4150	4150	4150	0
337	20230830	130800	63931400	4150	4150	4150	4150	0
338	20230830	130700	63931400	4150	4150	4150	4150	1
339	20230830	130600	63927250	4130	4130	4130	4130	0
340	20230830	130500	63927250	4130	4130	4130	4130	0
341	20230830	130400	63927250	4130	4145	4145	4130	2229
342	20230830	130300	54712940	4135	4135	4135	4135	0
343	20230830	130200	54712940	4135	4135	4135	4135	0
344	20230830	130100	54712940	4135	4135	4135	4135	0
345	20230830	130000	54712940	4135	4150	4150	4135	3000
346	20230830	125900	42293555	4155	4155	4155	4155	0
347	20230830	125800	42293555	4155	4155	4155	4155	1
348	20230830	125700	42289400	4150	4150	4150	4150	0
349	20230830	125600	42289400	4150	4150	4150	4150	0
350	20230830	125500	42289400	4150	4150	4150	4150	0
351	20230830	125400	42289400	4150	4150	4150	4150	0
352	20230830	125300	42289400	4150	4150	4150	4150	0
353	20230830	125200	42289400	4150	4150	4150	4150	40
354	20230830	125100	42123400	4160	4160	4160	4160	0
355	20230830	125000	42123400	4160	4165	4165	4160	4
356	20230830	124900	42106745	4160	4160	4160	4160	6
357	20230830	124800	42081785	4150	4150	4150	4150	0
358	20230830	124700	42081785	4150	4160	4160	4150	160
359	20230830	124600	41417775	4165	4165	4165	4165	0
360	20230830	124500	41417775	4165	4165	4165	4165	0
361	20230830	124400	41417775	4165	4165	4165	4165	0
362	20230830	124300	41417775	4165	4165	4165	4165	0
363	20230830	124200	41417775	4165	4165	4165	4165	0
364	20230830	124100	41417775	4165	4165	4165	4165	0
365	20230830	124000	41417775	4165	4165	4165	4165	0
366	20230830	123900	41417775	4165	4165	4165	4165	0
367	20230830	123800	41417775	4165	4165	4165	4165	0
368	20230830	123700	41417775	4165	4165	4165	4165	0
369	20230830	123600	41417775	4165	4165	4165	4165	1
370	20230830	123500	41413610	4165	4165	4165	4165	0
371	20230830	123400	41413610	4165	4165	4165	4165	0
372	20230830	123300	41413610	4165	4165	4165	4165	0
373	20230830	123200	41413610	4165	4165	4165	4165	0
374	20230830	123100	41413610	4165	4165	4165	4165	0
375	20230830	123000	41413610	4165	4165	4165	4165	0
376	20230830	122900	41413610	4165	4165	4165	4165	0
377	20230830	122800	41413610	4165	4165	4165	4165	1
378	20230830	122700	41409445	4165	4165	4165	4165	0
379	20230830	122600	41409445	4165	4165	4165	4165	0
380	20230830	122500	41409445	4165	4165	4165	4165	0
381	20230830	122400	41409445	4165	4165	4165	4165	0
382	20230830	122300	41409445	4165	4165	4165	4165	0
383	20230830	122200	41409445	4165	4165	4165	4165	0
384	20230830	122100	41409445	4165	4165	4165	4165	0
385	20230830	122000	41409445	4165	4165	4165	4165	20
386	20230830	121900	41326145	4150	4150	4150	4150	5
387	20230830	121800	41305395	4150	4150	4150	4150	0
388	20230830	121700	41305395	4150	4150	4150	4150	0
389	20230830	121600	41305395	4150	4150	4150	4150	143
390	20230830	121500	40711945	4150	4150	4150	4150	0
391	20230830	121400	40711945	4150	4150	4150	4150	0
392	20230830	121300	40711945	4150	4150	4150	4150	0
393	20230830	121200	40711945	4150	4150	4150	4150	0
394	20230830	121100	40711945	4150	4150	4150	4150	0
395	20230830	121000	40711945	4150	4150	4150	4150	0
396	20230830	120900	40711945	4150	4150	4150	4150	0
397	20230830	120800	40711945	4150	4150	4150	4150	0
398	20230830	120700	40711945	4150	4150	4150	4150	0
399	20230830	120600	40711945	4150	4150	4150	4150	0
400	20230830	120500	40711945	4150	4150	4150	4150	0
401	20230830	120400	40711945	4150	4150	4150	4150	0
402	20230830	120300	40711945	4150	4150	4150	4150	0
403	20230830	120200	40711945	4150	4150	4150	4150	0
404	20230830	120100	40711945	4150	4150	4150	4150	0
405	20230830	120000	40711945	4150	4150	4150	4150	0
406	20230830	115900	40711945	4150	4150	4150	4150	10
407	20230830	115800	40670445	4150	4150	4150	4150	0
408	20230830	115700	40670445	4150	4150	4150	4150	200
409	20230830	115600	39840445	4150	4150	4150	4150	0
410	20230830	115500	39840445	4150	4150	4150	4150	0
411	20230830	115400	39840445	4150	4150	4150	4150	0
412	20230830	115300	39840445	4150	4150	4150	4150	0
413	20230830	115200	39840445	4150	4150	4150	4150	0
414	20230830	115100	39840445	4150	4150	4150	4150	30
415	20230830	115000	39715945	4150	4150	4150	4150	0
416	20230830	114900	39715945	4150	4150	4150	4150	0
417	20230830	114800	39715945	4150	4155	4155	4150	600
418	20230830	114700	37225445	4165	4165	4165	4165	0
419	20230830	114600	37225445	4165	4165	4165	4165	0
420	20230830	114500	37225445	4165	4165	4165	4165	0
421	20230830	114400	37225445	4165	4165	4165	4165	0
422	20230830	114300	37225445	4165	4165	4165	4165	0
423	20230830	114200	37225445	4165	4165	4165	4165	0
424	20230830	114100	37225445	4165	4165	4165	4165	0
425	20230830	114000	37225445	4165	4165	4165	4165	0
426	20230830	113900	37225445	4165	4165	4165	4165	0
427	20230830	113800	37225445	4165	4165	4165	4165	0
428	20230830	113700	37225445	4165	4165	4165	4165	0
429	20230830	113600	37225445	4165	4165	4165	4165	0
430	20230830	113500	37225445	4165	4165	4165	4165	0
431	20230830	113400	37225445	4165	4165	4165	4165	0
432	20230830	113300	37225445	4165	4165	4165	4165	0
433	20230830	113200	37225445	4165	4165	4165	4165	0
434	20230830	113100	37225445	4165	4165	4165	4165	2
435	20230830	113000	37217115	4145	4145	4145	4145	0
436	20230830	112900	37217115	4145	4145	4145	4145	0
437	20230830	112800	37217115	4145	4145	4145	4145	0
438	20230830	112700	37217115	4145	4160	4160	4145	100
439	20230830	112600	36802095	4160	4160	4160	4160	5
440	20230830	112500	36781295	4165	4165	4165	4165	0
441	20230830	112400	36781295	4165	4165	4165	4165	0
442	20230830	112300	36781295	4165	4165	4165	4165	0
443	20230830	112200	36781295	4165	4165	4165	4165	0
444	20230830	112100	36781295	4165	4165	4165	4165	0
445	20230830	112000	36781295	4165	4165	4165	4165	0
446	20230830	111900	36781295	4165	4165	4165	4165	0
447	20230830	111800	36781295	4165	4165	4165	4165	0
448	20230830	111700	36781295	4165	4165	4165	4165	0
449	20230830	111600	36781295	4165	4165	4165	4165	0
450	20230830	111500	36781295	4165	4165	4165	4165	0
451	20230830	111400	36781295	4165	4165	4165	4165	0
452	20230830	111300	36781295	4165	4165	4165	4165	0
453	20230830	111200	36781295	4165	4165	4165	4165	0
454	20230830	111100	36781295	4165	4165	4165	4165	0
455	20230830	111000	36781295	4165	4165	4165	4165	0
456	20230830	110900	36781295	4165	4165	4165	4165	0
457	20230830	110800	36781295	4165	4165	4165	4165	0
458	20230830	110700	36781295	4165	4165	4165	4165	1
459	20230830	110600	36777130	4160	4160	4160	4160	0
460	20230830	110500	36777130	4160	4160	4160	4160	0
461	20230830	110400	36777130	4160	4160	4160	4160	0
462	20230830	110300	36777130	4160	4160	4160	4160	0
463	20230830	110200	36777130	4160	4160	4160	4160	10
464	20230830	110100	36735530	4165	4165	4165	4165	0
465	20230830	110000	36735530	4165	4165	4165	4165	0
466	20230830	105900	36735530	4165	4160	4165	4160	17
467	20230830	105800	36664805	4160	4160	4160	4160	3
468	20230830	105700	36652325	4160	4160	4160	4160	1
469	20230830	105600	36648165	4160	4165	4165	4145	301
470	20230830	105500	35397610	4165	4165	4165	4165	0
471	20230830	105400	35397610	4165	4165	4165	4165	0
472	20230830	105300	35397610	4165	4160	4165	4160	2
473	20230830	105200	35389285	4160	4160	4160	4160	5
474	20230830	105100	35368485	4165	4160	4165	4160	6
475	20230830	105000	35343520	4165	4160	4165	4160	11
476	20230830	104900	35297755	4160	4155	4160	4155	6015
477	20230830	104800	10300530	4160	4160	4160	4160	0
478	20230830	104700	10300530	4160	4160	4160	4160	0
479	20230830	104600	10300530	4160	4160	4160	4160	0
480	20230830	104500	10300530	4160	4160	4160	4160	0
481	20230830	104400	10300530	4160	4160	4160	4160	1
482	20230830	104300	10296370	4155	4155	4155	4155	0
483	20230830	104200	10296370	4155	4155	4155	4155	1
484	20230830	104100	10292215	4160	4160	4160	4160	50
485	20230830	104000	10084215	4160	4160	4160	4160	0
486	20230830	103900	10084215	4160	4160	4160	4160	0
487	20230830	103800	10084215	4160	4160	4160	4160	0
488	20230830	103700	10084215	4160	4160	4160	4160	0
489	20230830	103600	10084215	4160	4160	4160	4160	0
490	20230830	103500	10084215	4160	4160	4160	4160	0
491	20230830	103400	10084215	4160	4160	4160	4160	1
492	20230830	103300	10080055	4155	4155	4155	4155	0
493	20230830	103200	10080055	4155	4155	4155	4155	0
494	20230830	103100	10080055	4155	4155	4155	4155	9
495	20230830	103000	10042660	4155	4155	4155	4155	0
496	20230830	102900	10042660	4155	4155	4155	4155	0
497	20230830	102800	10042660	4155	4155	4155	4155	0
498	20230830	102700	10042660	4155	4155	4155	4155	0
499	20230830	102600	10042660	4155	4155	4155	4155	0
500	20230830	102500	10042660	4155	4155	4155	4155	10
501	20230830	102400	10001110	4165	4165	4165	4165	0
502	20230830	102300	10001110	4165	4165	4165	4165	0
503	20230830	102200	10001110	4165	4165	4165	4165	0
504	20230830	102100	10001110	4165	4165	4165	4165	0
505	20230830	102000	10001110	4165	4165	4165	4165	0
506	20230830	101900	10001110	4165	4165	4165	4165	0
507	20230830	101800	10001110	4165	4165	4165	4165	0
508	20230830	101700	10001110	4165	4165	4165	4165	0
509	20230830	101600	10001110	4165	4165	4165	4165	0
510	20230830	101500	10001110	4165	4165	4165	4165	0
511	20230830	101400	10001110	4165	4165	4165	4165	0
512	20230830	101300	10001110	4165	4165	4165	4165	0
513	20230830	101200	10001110	4165	4165	4165	4165	0
514	20230830	101100	10001110	4165	4165	4165	4165	0
515	20230830	101000	10001110	4165	4160	4165	4160	30
516	20230830	100900	9876175	4155	4155	4155	4155	0
517	20230830	100800	9876175	4155	4155	4155	4155	6
518	20230830	100700	9851245	4155	4160	4160	4155	161
519	20230830	100600	9181510	4165	4165	4165	4165	0
520	20230830	100500	9181510	4165	4165	4165	4165	0
521	20230830	100400	9181510	4165	4165	4165	4165	15
522	20230830	100300	9119035	4165	4165	4165	4165	0
523	20230830	100200	9119035	4165	4165	4165	4165	0
524	20230830	100100	9119035	4165	4165	4165	4165	0
525	20230830	100000	9119035	4165	4165	4165	4165	10
526	20230830	095900	9077385	4165	4165	4165	4165	5
527	20230830	095800	9056560	4155	4155	4155	4155	0
528	20230830	095700	9056560	4155	4160	4160	4155	23
529	20230830	095600	8960940	4165	4165	4165	4165	0
530	20230830	095500	8960940	4165	4165	4165	4165	0
531	20230830	095400	8960940	4165	4165	4165	4165	0
532	20230830	095300	8960940	4165	4165	4165	4165	0
533	20230830	095200	8960940	4165	4165	4165	4165	0
534	20230830	095100	8960940	4165	4165	4165	4165	0
535	20230830	095000	8960940	4165	4165	4165	4165	0
536	20230830	094900	8960940	4165	4165	4165	4165	0
537	20230830	094800	8960940	4165	4165	4165	4165	0
538	20230830	094700	8960940	4165	4165	4165	4165	0
539	20230830	094600	8960940	4165	4165	4165	4165	0
540	20230830	094500	8960940	4165	4165	4165	4165	0
541	20230830	094400	8960940	4165	4165	4165	4165	10
542	20230830	094300	8919290	4165	4165	4165	4165	1
543	20230830	094200	8915125	4165	4165	4165	4165	0
544	20230830	094100	8915125	4165	4165	4165	4165	0
545	20230830	094000	8915125	4165	4165	4165	4165	0
546	20230830	093900	8915125	4165	4165	4165	4165	0
547	20230830	093800	8915125	4165	4165	4165	4165	1
548	20230830	093700	8910960	4165	4165	4165	4165	0
549	20230830	093600	8910960	4165	4165	4165	4165	0
550	20230830	093500	8910960	4165	4165	4165	4165	0
551	20230830	093400	8910960	4165	4165	4165	4165	0
552	20230830	093300	8910960	4165	4165	4165	4165	0
553	20230830	093200	8910960	4165	4165	4165	4165	0
554	20230830	093100	8910960	4165	4165	4165	4165	0
555	20230830	093000	8910960	4165	4165	4165	4165	0
556	20230830	092900	8910960	4165	4165	4165	4165	0
557	20230830	092800	8910960	4165	4165	4165	4165	0
558	20230830	092700	8910960	4165	4165	4165	4165	1
559	20230830	092600	8906795	4160	4160	4160	4160	0
560	20230830	092500	8906795	4160	4160	4160	4160	0
561	20230830	092400	8906795	4160	4160	4160	4160	0
562	20230830	092300	8906795	4160	4160	4160	4160	0
563	20230830	092200	8906795	4160	4160	4160	4160	0
564	20230830	092100	8906795	4160	4160	4160	4160	0
565	20230830	092000	8906795	4160	4160	4160	4160	1
566	20230830	091900	8902635	4160	4165	4165	4160	2
567	20230830	091800	8894310	4160	4160	4160	4160	0
568	20230830	091700	8894310	4160	4160	4160	4160	707
569	20230830	091600	5953190	4165	4165	4165	4165	0
570	20230830	091500	5953190	4165	4165	4165	4165	639
571	20230830	091400	3291755	4170	4170	4170	4170	0
572	20230830	091300	3291755	4170	4170	4170	4170	0
573	20230830	091200	3291755	4170	4170	4170	4170	109
574	20230830	091100	2837225	4175	4175	4175	4175	0
575	20230830	091000	2837225	4175	4175	4175	4175	51
576	20230830	090900	2624300	4170	4170	4170	4170	73
577	20230830	090800	2319890	4170	4170	4170	4170	0
578	20230830	090700	2319890	4170	4170	4170	4170	120
579	20230830	090600	1819490	4170	4170	4170	4170	0
580	20230830	090500	1819490	4170	4170	4170	4170	0
581	20230830	090400	1819490	4170	4170	4170	4170	100
582	20230830	090300	1402490	4170	4170	4170	4170	7
583	20230830	090200	1373300	4165	4165	4165	4165	99
584	20230830	090100	960965	4165	4165	4165	4165	1
585	20230830	090000	956800	4160	4160	4160	4160	230