KissMeData/004780/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184100	27785710	4150	4150	4150	4150	585
3	20230908	184000	27785710	4150	4150	4150	4150	0
4	20230908	183900	27785710	4150	4150	4150	4150	0
5	20230908	183800	27785710	4150	4150	4150	4150	0
6	20230908	183700	27785710	4150	4150	4150	4150	0
7	20230908	183600	27785710	4150	4150	4150	4150	0
8	20230908	183500	27785710	4150	4150	4150	4150	0
9	20230908	183400	27785710	4150	4150	4150	4150	0
10	20230908	183300	27785710	4150	4150	4150	4150	0
11	20230908	183200	27785710	4150	4150	4150	4150	0
12	20230908	183100	27785710	4150	4150	4150	4150	0
13	20230908	183000	27785710	4150	4150	4150	4150	0
14	20230908	182900	27785710	4150	4150	4150	4150	0
15	20230908	182800	27785710	4150	4150	4150	4150	0
16	20230908	182700	27785710	4150	4150	4150	4150	0
17	20230908	182600	27785710	4150	4150	4150	4150	0
18	20230908	182500	27785710	4150	4150	4150	4150	0
19	20230908	182400	27785710	4150	4150	4150	4150	0
20	20230908	182300	27785710	4150	4150	4150	4150	0
21	20230908	182200	27785710	4150	4150	4150	4150	0
22	20230908	182100	27785710	4150	4150	4150	4150	0
23	20230908	182000	27785710	4150	4150	4150	4150	0
24	20230908	181900	27785710	4150	4150	4150	4150	0
25	20230908	181800	27785710	4150	4150	4150	4150	0
26	20230908	181700	27785710	4150	4150	4150	4150	0
27	20230908	181600	27785710	4150	4150	4150	4150	0
28	20230908	181500	27785710	4150	4150	4150	4150	0
29	20230908	181400	27785710	4150	4150	4150	4150	0
30	20230908	181300	27785710	4150	4150	4150	4150	0
31	20230908	181200	27785710	4150	4150	4150	4150	0
32	20230908	181100	27785710	4150	4150	4150	4150	585
33	20230908	181000	27785710	4150	4150	4150	4150	0
34	20230908	180900	27785710	4150	4150	4150	4150	0
35	20230908	180800	27785710	4150	4150	4150	4150	0
36	20230908	180700	27785710	4150	4150	4150	4150	0
37	20230908	180600	27785710	4150	4150	4150	4150	0
38	20230908	180500	27785710	4150	4150	4150	4150	0
39	20230908	180400	27785710	4150	4150	4150	4150	0
40	20230908	180300	27785710	4150	4150	4150	4150	0
41	20230908	180200	27785710	4150	4150	4150	4150	0
42	20230908	180100	27785710	4150	4150	4150	4150	0
43	20230908	180000	27785710	4150	4150	4150	4150	0
44	20230908	175900	27785710	4150	4150	4150	4150	0
45	20230908	175800	27785710	4150	4150	4150	4150	0
46	20230908	175700	27785710	4150	4150	4150	4150	0
47	20230908	175600	27785710	4150	4150	4150	4150	0
48	20230908	175500	27785710	4150	4150	4150	4150	0
49	20230908	175400	27785710	4150	4150	4150	4150	0
50	20230908	175300	27785710	4150	4150	4150	4150	0
51	20230908	175200	27785710	4150	4150	4150	4150	0
52	20230908	175100	27785710	4150	4150	4150	4150	0
53	20230908	175000	27785710	4150	4150	4150	4150	0
54	20230908	174900	27785710	4150	4150	4150	4150	0
55	20230908	174800	27785710	4150	4150	4150	4150	0
56	20230908	174700	27785710	4150	4150	4150	4150	0
57	20230908	174600	27785710	4150	4150	4150	4150	0
58	20230908	174500	27785710	4150	4150	4150	4150	0
59	20230908	174400	27785710	4150	4150	4150	4150	0
60	20230908	174300	27785710	4150	4150	4150	4150	0
61	20230908	174200	27785710	4150	4150	4150	4150	0
62	20230908	174100	27785710	4150	4150	4150	4150	585
63	20230908	174000	27785710	4150	4150	4150	4150	0
64	20230908	173900	27785710	4150	4150	4150	4150	0
65	20230908	173800	27785710	4150	4150	4150	4150	0
66	20230908	173700	27785710	4150	4150	4150	4150	0
67	20230908	173600	27785710	4150	4150	4150	4150	0
68	20230908	173500	27785710	4150	4150	4150	4150	0
69	20230908	173400	27785710	4150	4150	4150	4150	0
70	20230908	173300	27785710	4150	4150	4150	4150	0
71	20230908	173200	27785710	4150	4150	4150	4150	0
72	20230908	173100	27785710	4150	4150	4150	4150	0
73	20230908	173000	27785710	4150	4150	4150	4150	0
74	20230908	172900	27785710	4150	4150	4150	4150	0
75	20230908	172800	27785710	4150	4150	4150	4150	0
76	20230908	172700	27785710	4150	4150	4150	4150	0
77	20230908	172600	27785710	4150	4150	4150	4150	0
78	20230908	172500	27785710	4150	4150	4150	4150	0
79	20230908	172400	27785710	4150	4150	4150	4150	0
80	20230908	172300	27785710	4150	4150	4150	4150	0
81	20230908	172200	27785710	4150	4150	4150	4150	0
82	20230908	172100	27785710	4150	4150	4150	4150	0
83	20230908	172000	27785710	4150	4150	4150	4150	0
84	20230908	171900	27785710	4150	4150	4150	4150	0
85	20230908	171800	27785710	4150	4150	4150	4150	0
86	20230908	171700	27785710	4150	4150	4150	4150	0
87	20230908	171600	27785710	4150	4150	4150	4150	0
88	20230908	171500	27785710	4150	4150	4150	4150	0
89	20230908	171400	27785710	4150	4150	4150	4150	0
90	20230908	171300	27785710	4150	4150	4150	4150	0
91	20230908	171200	27785710	4150	4150	4150	4150	0
92	20230908	171100	27785710	4150	4150	4150	4150	585
93	20230908	171000	27785710	4150	4150	4150	4150	0
94	20230908	170900	27785710	4150	4150	4150	4150	0
95	20230908	170800	27785710	4150	4150	4150	4150	0
96	20230908	170700	27785710	4150	4150	4150	4150	0
97	20230908	170600	27785710	4150	4150	4150	4150	0
98	20230908	170500	27785710	4150	4150	4150	4150	0
99	20230908	170400	27785710	4150	4150	4150	4150	0
100	20230908	170300	27785710	4150	4150	4150	4150	0
101	20230908	170200	27785710	4150	4150	4150	4150	0
102	20230908	170100	27785710	4150	4150	4150	4150	0
103	20230908	170000	27785710	4150	4150	4150	4150	0
104	20230908	165900	27785710	4150	4150	4150	4150	0
105	20230908	165800	27785710	4150	4150	4150	4150	0
106	20230908	165700	27785710	4150	4150	4150	4150	0
107	20230908	165600	27785710	4150	4150	4150	4150	0
108	20230908	165500	27785710	4150	4150	4150	4150	0
109	20230908	165400	27785710	4150	4150	4150	4150	0
110	20230908	165300	27785710	4150	4150	4150	4150	0
111	20230908	165200	27785710	4150	4150	4150	4150	0
112	20230908	165100	27785710	4150	4150	4150	4150	0
113	20230908	165000	27785710	4150	4150	4150	4150	0
114	20230908	164900	27785710	4150	4150	4150	4150	0
115	20230908	164800	27785710	4150	4150	4150	4150	0
116	20230908	164700	27785710	4150	4150	4150	4150	0
117	20230908	164600	27785710	4150	4150	4150	4150	0
118	20230908	164500	27785710	4150	4150	4150	4150	0
119	20230908	164400	27785710	4150	4150	4150	4150	0
120	20230908	164300	27785710	4150	4150	4150	4150	0
121	20230908	164200	27785710	4150	4150	4150	4150	0
122	20230908	164100	27785710	4150	4150	4150	4150	585
123	20230908	164000	27785710	4150	4150	4150	4150	0
124	20230908	163900	27785710	4150	4150	4150	4150	0
125	20230908	163800	27785710	4150	4150	4150	4150	0
126	20230908	163700	27785710	4150	4150	4150	4150	0
127	20230908	163600	27785710	4150	4150	4150	4150	0
128	20230908	163500	27785710	4150	4150	4150	4150	0
129	20230908	163400	27785710	4150	4150	4150	4150	0
130	20230908	163300	27785710	4150	4150	4150	4150	0
131	20230908	163200	27785710	4150	4150	4150	4150	0
132	20230908	163100	27785710	4150	4150	4150	4150	0
133	20230908	163000	27785710	4150	4150	4150	4150	0
134	20230908	162900	27785710	4150	4150	4150	4150	0
135	20230908	162800	27785710	4150	4150	4150	4150	0
136	20230908	162700	27785710	4150	4150	4150	4150	0
137	20230908	162600	27785710	4150	4150	4150	4150	0
138	20230908	162500	27785710	4150	4150	4150	4150	0
139	20230908	162400	27785710	4150	4150	4150	4150	0
140	20230908	162300	27785710	4150	4150	4150	4150	0
141	20230908	162200	27785710	4150	4150	4150	4150	0
142	20230908	162100	27785710	4150	4150	4150	4150	0
143	20230908	162000	27785710	4150	4150	4150	4150	0
144	20230908	161900	27785710	4150	4150	4150	4150	0
145	20230908	161800	27785710	4150	4150	4150	4150	0
146	20230908	161700	27785710	4150	4150	4150	4150	0
147	20230908	161600	27785710	4150	4150	4150	4150	0
148	20230908	161500	27785710	4150	4150	4150	4150	0
149	20230908	161400	27785710	4150	4150	4150	4150	0
150	20230908	161300	27785710	4150	4150	4150	4150	0
151	20230908	161200	27785710	4150	4150	4150	4150	0
152	20230908	161100	27785710	4150	4150	4150	4150	585
153	20230908	161000	27785710	4150	4150	4150	4150	0
154	20230908	160900	27785710	4150	4150	4150	4150	0
155	20230908	160800	27785710	4150	4150	4150	4150	0
156	20230908	160700	27785710	4150	4150	4150	4150	0
157	20230908	160600	27785710	4150	4150	4150	4150	0
158	20230908	160500	27785710	4150	4150	4150	4150	0
159	20230908	160400	27785710	4150	4150	4150	4150	0
160	20230908	160300	27785710	4150	4150	4150	4150	0
161	20230908	160200	27785710	4150	4150	4150	4150	0
162	20230908	160100	27785710	4150	4150	4150	4150	0
163	20230908	160000	27785710	4150	4150	4150	4150	0
164	20230908	155900	27785710	4150	4150	4150	4150	0
165	20230908	155800	27785710	4150	4150	4150	4150	0
166	20230908	155700	27785710	4150	4150	4150	4150	0
167	20230908	155600	27785710	4150	4150	4150	4150	0
168	20230908	155500	27785710	4150	4150	4150	4150	0
169	20230908	155400	27785710	4150	4150	4150	4150	0
170	20230908	155300	27785710	4150	4150	4150	4150	0
171	20230908	155200	27785710	4150	4150	4150	4150	0
172	20230908	155100	27785710	4150	4150	4150	4150	0
173	20230908	155000	27785710	4150	4150	4150	4150	0
174	20230908	154900	27785710	4150	4150	4150	4150	0
175	20230908	154800	27785710	4150	4150	4150	4150	0
176	20230908	154700	27785710	4150	4150	4150	4150	0
177	20230908	154600	27785710	4150	4150	4150	4150	0
178	20230908	154500	27785710	4150	4150	4150	4150	0
179	20230908	154400	27785710	4150	4150	4150	4150	0
180	20230908	154300	27785710	4150	4150	4150	4150	0
181	20230908	154200	27785710	4150	4150	4150	4150	0
182	20230908	154100	27785710	4150	4150	4150	4150	585
183	20230908	154000	27785710	4150	4150	4150	4150	0
184	20230908	153900	27785710	4150	4150	4150	4150	0
185	20230908	153800	27785710	4150	4150	4150	4150	0
186	20230908	153700	27785710	4150	4150	4150	4150	0
187	20230908	153600	27785710	4150	4150	4150	4150	0
188	20230908	153500	27785710	4150	4150	4150	4150	0
189	20230908	153400	27785710	4150	4150	4150	4150	0
190	20230908	153300	27785710	4150	4150	4150	4150	0
191	20230908	153200	27785710	4150	4150	4150	4150	0
192	20230908	153100	27785710	4150	4150	4150	4150	0
193	20230908	153000	27785710	4150	4150	4150	4150	585
194	20230908	152900	25357960	4155	4155	4155	4155	0
195	20230908	152800	25357960	4155	4155	4155	4155	0
196	20230908	152700	25357960	4155	4155	4155	4155	0
197	20230908	152600	25357960	4155	4155	4155	4155	0
198	20230908	152500	25357960	4155	4155	4155	4155	0
199	20230908	152400	25357960	4155	4155	4155	4155	0
200	20230908	152300	25357960	4155	4155	4155	4155	0
201	20230908	152200	25357960	4155	4155	4155	4155	0
202	20230908	152100	25357960	4155	4155	4155	4155	0
203	20230908	152000	25357960	4155	4155	4155	4155	0
204	20230908	151900	25357960	4155	4155	4155	4155	0
205	20230908	151800	25357960	4155	4155	4155	4155	0
206	20230908	151700	25357960	4155	4155	4155	4155	0
207	20230908	151600	25357960	4155	4155	4155	4155	0
208	20230908	151500	25357960	4155	4155	4155	4155	0
209	20230908	151400	25357960	4155	4155	4155	4155	0
210	20230908	151300	25357960	4155	4155	4155	4155	1
211	20230908	151200	25353805	4140	4150	4150	4140	3
212	20230908	151100	25341375	4155	4155	4155	4155	0
213	20230908	151000	25341375	4155	4155	4155	4155	0
214	20230908	150900	25341375	4155	4155	4155	4155	0
215	20230908	150800	25341375	4155	4155	4155	4155	0
216	20230908	150700	25341375	4155	4155	4155	4155	0
217	20230908	150600	25341375	4155	4155	4155	4155	0
218	20230908	150500	25341375	4155	4155	4155	4155	0
219	20230908	150400	25341375	4155	4155	4155	4155	0
220	20230908	150300	25341375	4155	4155	4155	4155	0
221	20230908	150200	25341375	4155	4155	4155	4155	0
222	20230908	150100	25341375	4155	4155	4155	4155	0
223	20230908	150000	25341375	4155	4155	4155	4155	0
224	20230908	145900	25341375	4155	4155	4155	4155	0
225	20230908	145800	25341375	4155	4155	4155	4155	1
226	20230908	145700	25337220	4130	4130	4130	4130	0
227	20230908	145600	25337220	4130	4150	4150	4130	348
228	20230908	145500	23898690	4155	4155	4155	4155	0
229	20230908	145400	23898690	4155	4150	4155	4150	16
230	20230908	145300	23832285	4150	4150	4150	4150	113
231	20230908	145200	23363335	4155	4155	4155	4155	5
232	20230908	145100	23342560	4155	4155	4155	4155	0
233	20230908	145000	23342560	4155	4155	4155	4155	0
234	20230908	144900	23342560	4155	4155	4155	4155	0
235	20230908	144800	23342560	4155	4155	4155	4155	1
236	20230908	144700	23338405	4150	4150	4150	4150	1
237	20230908	144600	23334255	4155	4155	4155	4155	0
238	20230908	144500	23334255	4155	4155	4155	4155	0
239	20230908	144400	23334255	4155	4155	4155	4155	0
240	20230908	144300	23334255	4155	4155	4155	4155	1
241	20230908	144200	23330100	4150	4150	4150	4150	0
242	20230908	144100	23330100	4150	4150	4150	4150	0
243	20230908	144000	23330100	4150	4150	4150	4150	89
244	20230908	143900	22960750	4155	4155	4155	4155	0
245	20230908	143800	22960750	4155	4155	4155	4155	0
246	20230908	143700	22960750	4155	4155	4155	4155	0
247	20230908	143600	22960750	4155	4155	4155	4155	0
248	20230908	143500	22960750	4155	4155	4155	4155	0
249	20230908	143400	22960750	4155	4155	4155	4155	0
250	20230908	143300	22960750	4155	4155	4155	4155	0
251	20230908	143200	22960750	4155	4155	4155	4155	0
252	20230908	143100	22960750	4155	4155	4155	4155	0
253	20230908	143000	22960750	4155	4155	4155	4155	0
254	20230908	142900	22960750	4155	4155	4155	4155	0
255	20230908	142800	22960750	4155	4155	4155	4155	0
256	20230908	142700	22960750	4155	4155	4155	4155	0
257	20230908	142600	22960750	4155	4155	4155	4155	0
258	20230908	142500	22960750	4155	4155	4155	4155	0
259	20230908	142400	22960750	4155	4155	4155	4155	0
260	20230908	142300	22960750	4155	4155	4155	4155	0
261	20230908	142200	22960750	4155	4155	4155	4155	0
262	20230908	142100	22960750	4155	4155	4155	4155	0
263	20230908	142000	22960750	4155	4155	4155	4155	1
264	20230908	141900	22956595	4155	4155	4155	4155	0
265	20230908	141800	22956595	4155	4155	4155	4155	75
266	20230908	141700	22644970	4155	4155	4155	4155	0
267	20230908	141600	22644970	4155	4155	4155	4155	0
268	20230908	141500	22644970	4155	4155	4155	4155	0
269	20230908	141400	22644970	4155	4155	4155	4155	0
270	20230908	141300	22644970	4155	4155	4155	4155	0
271	20230908	141200	22644970	4155	4155	4155	4155	0
272	20230908	141100	22644970	4155	4155	4155	4155	0
273	20230908	141000	22644970	4155	4155	4155	4155	0
274	20230908	140900	22644970	4155	4155	4155	4155	0
275	20230908	140800	22644970	4155	4155	4155	4155	0
276	20230908	140700	22644970	4155	4155	4155	4155	0
277	20230908	140600	22644970	4155	4155	4155	4155	1
278	20230908	140500	22640815	4140	4140	4140	4140	39
279	20230908	140400	22479355	4155	4155	4155	4155	0
280	20230908	140300	22479355	4155	4155	4155	4155	0
281	20230908	140200	22479355	4155	4155	4155	4155	1
282	20230908	140100	22475200	4155	4155	4155	4155	0
283	20230908	140000	22475200	4155	4155	4155	4155	0
284	20230908	135900	22475200	4155	4155	4155	4155	0
285	20230908	135800	22475200	4155	4155	4155	4155	0
286	20230908	135700	22475200	4155	4155	4155	4155	0
287	20230908	135600	22475200	4155	4155	4155	4155	0
288	20230908	135500	22475200	4155	4155	4155	4155	0
289	20230908	135400	22475200	4155	4155	4155	4155	0
290	20230908	135300	22475200	4155	4155	4155	4155	0
291	20230908	135200	22475200	4155	4155	4155	4155	0
292	20230908	135100	22475200	4155	4155	4155	4155	0
293	20230908	135000	22475200	4155	4155	4155	4155	1
294	20230908	134900	22471045	4140	4140	4140	4140	0
295	20230908	134800	22471045	4140	4140	4140	4140	0
296	20230908	134700	22471045	4140	4140	4140	4140	0
297	20230908	134600	22471045	4140	4140	4140	4140	0
298	20230908	134500	22471045	4140	4140	4140	4140	0
299	20230908	134400	22471045	4140	4140	4140	4140	0
300	20230908	134300	22471045	4140	4140	4140	4140	0
301	20230908	134200	22471045	4140	4140	4140	4140	28
302	20230908	134100	22355125	4145	4145	4145	4145	130
303	20230908	134000	21816275	4150	4150	4150	4150	0
304	20230908	133900	21816275	4150	4150	4150	4150	12
305	20230908	133800	21766475	4150	4150	4150	4150	0
306	20230908	133700	21766475	4150	4150	4150	4150	1
307	20230908	133600	21762325	4155	4155	4155	4155	0
308	20230908	133500	21762325	4155	4155	4155	4155	0
309	20230908	133400	21762325	4155	4155	4155	4155	0
310	20230908	133300	21762325	4155	4155	4155	4155	0
311	20230908	133200	21762325	4155	4155	4155	4155	0
312	20230908	133100	21762325	4155	4155	4155	4155	0
313	20230908	133000	21762325	4155	4155	4155	4155	200
314	20230908	132900	20931325	4155	4155	4155	4155	1
315	20230908	132800	20927170	4150	4150	4150	4150	0
316	20230908	132700	20927170	4150	4150	4150	4150	0
317	20230908	132600	20927170	4150	4150	4150	4150	0
318	20230908	132500	20927170	4150	4150	4150	4150	0
319	20230908	132400	20927170	4150	4150	4150	4150	0
320	20230908	132300	20927170	4150	4150	4150	4150	0
321	20230908	132200	20927170	4150	4150	4150	4150	0
322	20230908	132100	20927170	4150	4150	4150	4150	14
323	20230908	132000	20869070	4150	4150	4150	4150	169
324	20230908	131900	20167720	4150	4150	4150	4150	0
325	20230908	131800	20167720	4150	4150	4150	4150	26
326	20230908	131700	20059820	4155	4155	4155	4155	0
327	20230908	131600	20059820	4155	4155	4155	4155	1
328	20230908	131500	20055665	4150	4150	4150	4150	0
329	20230908	131400	20055665	4150	4150	4150	4150	86
330	20230908	131300	19698765	4155	4155	4155	4155	0
331	20230908	131200	19698765	4155	4155	4155	4155	0
332	20230908	131100	19698765	4155	4155	4155	4155	0
333	20230908	131000	19698765	4155	4155	4155	4155	0
334	20230908	130900	19698765	4155	4155	4155	4155	0
335	20230908	130800	19698765	4155	4155	4155	4155	27
336	20230908	130700	19586580	4155	4155	4155	4155	0
337	20230908	130600	19586580	4155	4155	4155	4155	0
338	20230908	130500	19586580	4155	4155	4155	4155	0
339	20230908	130400	19586580	4155	4155	4155	4155	0
340	20230908	130300	19586580	4155	4155	4155	4155	0
341	20230908	130200	19586580	4155	4155	4155	4155	0
342	20230908	130100	19586580	4155	4155	4155	4155	0
343	20230908	130000	19586580	4155	4155	4155	4155	0
344	20230908	125900	19586580	4155	4155	4155	4155	0
345	20230908	125800	19586580	4155	4155	4155	4155	0
346	20230908	125700	19586580	4155	4155	4155	4155	0
347	20230908	125600	19586580	4155	4155	4155	4155	1
348	20230908	125500	19582425	4155	4155	4155	4155	0
349	20230908	125400	19582425	4155	4155	4155	4155	0
350	20230908	125300	19582425	4155	4155	4155	4155	0
351	20230908	125200	19582425	4155	4155	4155	4155	2
352	20230908	125100	19574115	4155	4155	4155	4155	2
353	20230908	125000	19565805	4150	4150	4150	4150	34
354	20230908	124900	19424705	4150	4150	4150	4150	1
355	20230908	124800	19420555	4145	4150	4150	4145	100
356	20230908	124700	19006050	4145	4145	4145	4145	117
357	20230908	124600	18521085	4145	4145	4145	4145	0
358	20230908	124500	18521085	4145	4145	4145	4145	0
359	20230908	124400	18521085	4145	4145	4145	4145	0
360	20230908	124300	18521085	4145	4145	4145	4145	0
361	20230908	124200	18521085	4145	4145	4145	4145	0
362	20230908	124100	18521085	4145	4145	4145	4145	0
363	20230908	124000	18521085	4145	4145	4145	4145	0
364	20230908	123900	18521085	4145	4145	4145	4145	0
365	20230908	123800	18521085	4145	4145	4145	4145	0
366	20230908	123700	18521085	4145	4130	4145	4130	18
367	20230908	123600	18446640	4130	4130	4130	4130	0
368	20230908	123500	18446640	4130	4130	4130	4130	0
369	20230908	123400	18446640	4130	4130	4130	4130	1
370	20230908	123300	18442510	4125	4125	4125	4125	0
371	20230908	123200	18442510	4125	4125	4125	4125	6
372	20230908	123100	18417760	4145	4145	4145	4145	0
373	20230908	123000	18417760	4145	4145	4145	4145	0
374	20230908	122900	18417760	4145	4145	4145	4125	33
375	20230908	122800	18281255	4105	4105	4105	4105	0
376	20230908	122700	18281255	4105	4140	4140	4105	2773
377	20230908	122600	6872985	4155	4155	4155	4155	0
378	20230908	122500	6872985	4155	4155	4155	4155	0
379	20230908	122400	6872985	4155	4155	4155	4155	1
380	20230908	122300	6868830	4155	4155	4155	4155	0
381	20230908	122200	6868830	4155	4155	4155	4155	0
382	20230908	122100	6868830	4155	4155	4155	4155	0
383	20230908	122000	6868830	4155	4155	4155	4155	0
384	20230908	121900	6868830	4155	4155	4155	4155	1
385	20230908	121800	6864675	4135	4135	4135	4135	0
386	20230908	121700	6864675	4135	4135	4135	4135	0
387	20230908	121600	6864675	4135	4135	4135	4135	0
388	20230908	121500	6864675	4135	4135	4135	4135	0
389	20230908	121400	6864675	4135	4135	4135	4135	0
390	20230908	121300	6864675	4135	4135	4135	4135	0
391	20230908	121200	6864675	4135	4135	4135	4135	0
392	20230908	121100	6864675	4135	4135	4135	4135	0
393	20230908	121000	6864675	4135	4135	4135	4135	0
394	20230908	120900	6864675	4135	4135	4135	4135	0
395	20230908	120800	6864675	4135	4135	4135	4135	0
396	20230908	120700	6864675	4135	4135	4135	4135	0
397	20230908	120600	6864675	4135	4135	4135	4135	0
398	20230908	120500	6864675	4135	4135	4135	4135	0
399	20230908	120400	6864675	4135	4135	4135	4135	45
400	20230908	120300	6678600	4135	4135	4135	4135	0
401	20230908	120200	6678600	4135	4135	4135	4135	0
402	20230908	120100	6678600	4135	4135	4135	4135	53
403	20230908	120000	6459445	4135	4135	4135	4135	5
404	20230908	115900	6438770	4135	4135	4135	4135	0
405	20230908	115800	6438770	4135	4135	4135	4135	0
406	20230908	115700	6438770	4135	4135	4135	4135	0
407	20230908	115600	6438770	4135	4135	4135	4135	0
408	20230908	115500	6438770	4135	4135	4135	4135	0
409	20230908	115400	6438770	4135	4135	4135	4135	0
410	20230908	115300	6438770	4135	4135	4135	4135	30
411	20230908	115200	6314720	4135	4135	4135	4135	0
412	20230908	115100	6314720	4135	4135	4135	4135	0
413	20230908	115000	6314720	4135	4135	4135	4135	0
414	20230908	114900	6314720	4135	4135	4135	4135	0
415	20230908	114800	6314720	4135	4135	4135	4135	0
416	20230908	114700	6314720	4135	4135	4135	4135	0
417	20230908	114600	6314720	4135	4135	4135	4135	0
418	20230908	114500	6314720	4135	4135	4135	4135	0
419	20230908	114400	6314720	4135	4135	4135	4135	0
420	20230908	114300	6314720	4135	4135	4135	4135	0
421	20230908	114200	6314720	4135	4135	4135	4135	0
422	20230908	114100	6314720	4135	4135	4135	4135	0
423	20230908	114000	6314720	4135	4135	4135	4135	0
424	20230908	113900	6314720	4135	4135	4135	4135	0
425	20230908	113800	6314720	4135	4135	4135	4135	0
426	20230908	113700	6314720	4135	4135	4135	4135	0
427	20230908	113600	6314720	4135	4135	4135	4135	0
428	20230908	113500	6314720	4135	4135	4135	4135	0
429	20230908	113400	6314720	4135	4135	4135	4135	50
430	20230908	113300	6107970	4135	4135	4135	4135	0
431	20230908	113200	6107970	4135	4135	4135	4135	0
432	20230908	113100	6107970	4135	4135	4135	4135	1
433	20230908	113000	6103835	4135	4135	4135	4135	0
434	20230908	112900	6103835	4135	4135	4135	4135	0
435	20230908	112800	6103835	4135	4135	4135	4135	0
436	20230908	112700	6103835	4135	4135	4135	4135	0
437	20230908	112600	6103835	4135	4135	4135	4135	12
438	20230908	112500	6054215	4135	4135	4135	4135	0
439	20230908	112400	6054215	4135	4135	4135	4135	0
440	20230908	112300	6054215	4135	4135	4135	4135	0
441	20230908	112200	6054215	4135	4135	4135	4135	0
442	20230908	112100	6054215	4135	4135	4135	4135	0
443	20230908	112000	6054215	4135	4135	4135	4135	100
444	20230908	111900	5640715	4135	4135	4135	4135	0
445	20230908	111800	5640715	4135	4155	4155	4135	565
446	20230908	111700	3302505	4160	4160	4160	4160	0
447	20230908	111600	3302505	4160	4160	4160	4160	0
448	20230908	111500	3302505	4160	4160	4160	4160	0
449	20230908	111400	3302505	4160	4160	4160	4160	0
450	20230908	111300	3302505	4160	4160	4160	4160	0
451	20230908	111200	3302505	4160	4160	4160	4160	0
452	20230908	111100	3302505	4160	4160	4160	4160	0
453	20230908	111000	3302505	4160	4160	4160	4160	0
454	20230908	110900	3302505	4160	4160	4160	4160	0
455	20230908	110800	3302505	4160	4160	4160	4160	0
456	20230908	110700	3302505	4160	4160	4160	4160	0
457	20230908	110600	3302505	4160	4160	4160	4160	3
458	20230908	110500	3290025	4160	4160	4160	4160	0
459	20230908	110400	3290025	4160	4160	4160	4160	1
460	20230908	110300	3285865	4165	4165	4165	4165	0
461	20230908	110200	3285865	4165	4165	4165	4165	0
462	20230908	110100	3285865	4165	4165	4165	4165	0
463	20230908	110000	3285865	4165	4165	4165	4165	0
464	20230908	105900	3285865	4165	4165	4165	4165	0
465	20230908	105800	3285865	4165	4165	4165	4165	0
466	20230908	105700	3285865	4165	4165	4165	4165	0
467	20230908	105600	3285865	4165	4165	4165	4165	0
468	20230908	105500	3285865	4165	4165	4165	4165	0
469	20230908	105400	3285865	4165	4165	4165	4165	0
470	20230908	105300	3285865	4165	4165	4165	4165	0
471	20230908	105200	3285865	4165	4165	4165	4165	0
472	20230908	105100	3285865	4165	4165	4165	4165	0
473	20230908	105000	3285865	4165	4165	4165	4165	0
474	20230908	104900	3285865	4165	4165	4165	4165	0
475	20230908	104800	3285865	4165	4165	4165	4165	0
476	20230908	104700	3285865	4165	4165	4165	4165	0
477	20230908	104600	3285865	4165	4165	4165	4165	0
478	20230908	104500	3285865	4165	4165	4165	4165	0
479	20230908	104400	3285865	4165	4165	4165	4165	0
480	20230908	104300	3285865	4165	4165	4165	4165	0
481	20230908	104200	3285865	4165	4165	4165	4165	0
482	20230908	104100	3285865	4165	4165	4165	4165	0
483	20230908	104000	3285865	4165	4165	4165	4165	0
484	20230908	103900	3285865	4165	4165	4165	4165	0
485	20230908	103800	3285865	4165	4165	4165	4165	0
486	20230908	103700	3285865	4165	4165	4165	4165	0
487	20230908	103600	3285865	4165	4165	4165	4165	24
488	20230908	103500	3185905	4155	4155	4155	4155	12
489	20230908	103400	3136045	4165	4165	4165	4165	0
490	20230908	103300	3136045	4165	4165	4165	4165	0
491	20230908	103200	3136045	4165	4165	4165	4165	0
492	20230908	103100	3136045	4165	4165	4165	4165	0
493	20230908	103000	3136045	4165	4165	4165	4165	0
494	20230908	102900	3136045	4165	4165	4165	4165	12
495	20230908	102800	3086065	4165	4165	4165	4165	0
496	20230908	102700	3086065	4165	4165	4165	4165	0
497	20230908	102600	3086065	4165	4165	4165	4165	0
498	20230908	102500	3086065	4165	4165	4165	4165	0
499	20230908	102400	3086065	4165	4165	4165	4165	0
500	20230908	102300	3086065	4165	4165	4165	4165	0
501	20230908	102200	3086065	4165	4165	4165	4165	0
502	20230908	102100	3086065	4165	4165	4165	4165	0
503	20230908	102000	3086065	4165	4165	4165	4165	0
504	20230908	101900	3086065	4165	4165	4165	4165	0
505	20230908	101800	3086065	4165	4165	4165	4165	0
506	20230908	101700	3086065	4165	4165	4165	4165	0
507	20230908	101600	3086065	4165	4165	4165	4165	0
508	20230908	101500	3086065	4165	4165	4165	4165	0
509	20230908	101400	3086065	4165	4165	4165	4165	0
510	20230908	101300	3086065	4165	4165	4165	4165	0
511	20230908	101200	3086065	4165	4165	4165	4165	0
512	20230908	101100	3086065	4165	4165	4165	4165	0
513	20230908	101000	3086065	4165	4165	4165	4165	0
514	20230908	100900	3086065	4165	4165	4165	4165	0
515	20230908	100800	3086065	4165	4165	4165	4165	0
516	20230908	100700	3086065	4165	4165	4165	4165	0
517	20230908	100600	3086065	4165	4165	4165	4165	0
518	20230908	100500	3086065	4165	4165	4165	4165	0
519	20230908	100400	3086065	4165	4165	4165	4165	0
520	20230908	100300	3086065	4165	4165	4165	4165	0
521	20230908	100200	3086065	4165	4165	4165	4165	0
522	20230908	100100	3086065	4165	4165	4165	4165	0
523	20230908	100000	3086065	4165	4165	4165	4165	0
524	20230908	095900	3086065	4165	4165	4165	4165	5
525	20230908	095800	3065240	4160	4160	4160	4160	0
526	20230908	095700	3065240	4160	4160	4160	4160	0
527	20230908	095600	3065240	4160	4160	4160	4160	1
528	20230908	095500	3061080	4165	4165	4165	4165	96
529	20230908	095400	2661240	4160	4160	4160	4160	0
530	20230908	095300	2661240	4160	4160	4160	4160	0
531	20230908	095200	2661240	4160	4160	4160	4160	0
532	20230908	095100	2661240	4160	4160	4160	4160	0
533	20230908	095000	2661240	4160	4160	4160	4160	0
534	20230908	094900	2661240	4160	4160	4160	4160	0
535	20230908	094800	2661240	4160	4160	4160	4160	4
536	20230908	094700	2644600	4165	4165	4165	4165	0
537	20230908	094600	2644600	4165	4165	4165	4165	0
538	20230908	094500	2644600	4165	4165	4165	4165	0
539	20230908	094400	2644600	4165	4165	4165	4165	0
540	20230908	094300	2644600	4165	4165	4165	4165	0
541	20230908	094200	2644600	4165	4165	4165	4165	0
542	20230908	094100	2644600	4165	4165	4165	4165	0
543	20230908	094000	2644600	4165	4165	4165	4165	0
544	20230908	093900	2644600	4165	4165	4165	4165	0
545	20230908	093800	2644600	4165	4165	4165	4165	0
546	20230908	093700	2644600	4165	4165	4165	4165	0
547	20230908	093600	2644600	4165	4165	4165	4165	2
548	20230908	093500	2636270	4165	4160	4165	4160	2
549	20230908	093400	2627945	4165	4165	4165	4165	0
550	20230908	093300	2627945	4165	4165	4165	4165	1
551	20230908	093200	2623780	4165	4165	4165	4165	0
552	20230908	093100	2623780	4165	4165	4165	4165	0
553	20230908	093000	2623780	4165	4165	4165	4165	0
554	20230908	092900	2623780	4165	4165	4165	4165	5
555	20230908	092800	2602955	4160	4160	4160	4160	130
556	20230908	092700	2062155	4165	4165	4165	4165	0
557	20230908	092600	2062155	4165	4165	4165	4165	0
558	20230908	092500	2062155	4165	4165	4165	4165	20
559	20230908	092400	1978855	4165	4165	4165	4165	0
560	20230908	092300	1978855	4165	4165	4165	4165	0
561	20230908	092200	1978855	4165	4165	4165	4165	0
562	20230908	092100	1978855	4165	4165	4165	4165	0
563	20230908	092000	1978855	4165	4165	4165	4165	0
564	20230908	091900	1978855	4165	4165	4165	4165	0
565	20230908	091800	1978855	4165	4165	4165	4165	0
566	20230908	091700	1978855	4165	4165	4165	4165	1
567	20230908	091600	1974690	4160	4160	4160	4160	115
568	20230908	091500	1496290	4160	4160	4160	4160	1
569	20230908	091400	1492130	4160	4160	4160	4160	0
570	20230908	091300	1492130	4160	4155	4160	4150	11
571	20230908	091200	1446460	4160	4155	4160	4155	16
572	20230908	091100	1379975	4145	4150	4150	4145	16
573	20230908	091000	1313650	4160	4160	4160	4160	0
574	20230908	090900	1313650	4160	4160	4160	4160	0
575	20230908	090800	1313650	4160	4160	4160	4160	0
576	20230908	090700	1313650	4160	4160	4160	4160	1
577	20230908	090600	1309490	4155	4155	4155	4155	0
578	20230908	090500	1309490	4155	4155	4155	4155	0
579	20230908	090400	1309490	4155	4155	4155	4155	1
580	20230908	090300	1305335	4140	4155	4155	4140	23
581	20230908	090200	1210035	4160	4155	4160	4155	62
582	20230908	090100	952305	4155	4145	4155	4145	9
583	20230908	090000	914940	4140	4140	4140	4140	221