KissMeData/004780/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184000	37382420	4155	4155	4155	4155	459
3	20230914	183900	37382420	4155	4155	4155	4155	0
4	20230914	183800	37382420	4155	4155	4155	4155	0
5	20230914	183700	37382420	4155	4155	4155	4155	0
6	20230914	183600	37382420	4155	4155	4155	4155	0
7	20230914	183500	37382420	4155	4155	4155	4155	0
8	20230914	183400	37382420	4155	4155	4155	4155	0
9	20230914	183300	37382420	4155	4155	4155	4155	0
10	20230914	183200	37382420	4155	4155	4155	4155	0
11	20230914	183100	37382420	4155	4155	4155	4155	0
12	20230914	183000	37382420	4155	4155	4155	4155	0
13	20230914	182900	37382420	4155	4155	4155	4155	0
14	20230914	182800	37382420	4155	4155	4155	4155	0
15	20230914	182700	37382420	4155	4155	4155	4155	0
16	20230914	182600	37382420	4155	4155	4155	4155	0
17	20230914	182500	37382420	4155	4155	4155	4155	0
18	20230914	182400	37382420	4155	4155	4155	4155	0
19	20230914	182300	37382420	4155	4155	4155	4155	0
20	20230914	182200	37382420	4155	4155	4155	4155	0
21	20230914	182100	37382420	4155	4155	4155	4155	0
22	20230914	182000	37382420	4155	4155	4155	4155	0
23	20230914	181900	37382420	4155	4155	4155	4155	0
24	20230914	181800	37382420	4155	4155	4155	4155	0
25	20230914	181700	37382420	4155	4155	4155	4155	0
26	20230914	181600	37382420	4155	4155	4155	4155	0
27	20230914	181500	37382420	4155	4155	4155	4155	0
28	20230914	181400	37382420	4155	4155	4155	4155	0
29	20230914	181300	37382420	4155	4155	4155	4155	0
30	20230914	181200	37382420	4155	4155	4155	4155	0
31	20230914	181100	37382420	4155	4155	4155	4155	0
32	20230914	181000	37382420	4155	4155	4155	4155	459
33	20230914	180900	37382420	4155	4155	4155	4155	0
34	20230914	180800	37382420	4155	4155	4155	4155	0
35	20230914	180700	37382420	4155	4155	4155	4155	0
36	20230914	180600	37382420	4155	4155	4155	4155	0
37	20230914	180500	37382420	4155	4155	4155	4155	0
38	20230914	180400	37382420	4155	4155	4155	4155	0
39	20230914	180300	37382420	4155	4155	4155	4155	0
40	20230914	180200	37382420	4155	4155	4155	4155	0
41	20230914	180100	37382420	4155	4155	4155	4155	0
42	20230914	180000	37382420	4155	4155	4155	4155	0
43	20230914	175900	37382420	4155	4155	4155	4155	0
44	20230914	175800	37382420	4155	4155	4155	4155	0
45	20230914	175700	37382420	4155	4155	4155	4155	0
46	20230914	175600	37382420	4155	4155	4155	4155	0
47	20230914	175500	37382420	4155	4155	4155	4155	0
48	20230914	175400	37382420	4155	4155	4155	4155	0
49	20230914	175300	37382420	4155	4155	4155	4155	0
50	20230914	175200	37382420	4155	4155	4155	4155	0
51	20230914	175100	37382420	4155	4155	4155	4155	0
52	20230914	175000	37382420	4155	4155	4155	4155	0
53	20230914	174900	37382420	4155	4155	4155	4155	0
54	20230914	174800	37382420	4155	4155	4155	4155	0
55	20230914	174700	37382420	4155	4155	4155	4155	0
56	20230914	174600	37382420	4155	4155	4155	4155	0
57	20230914	174500	37382420	4155	4155	4155	4155	0
58	20230914	174400	37382420	4155	4155	4155	4155	0
59	20230914	174300	37382420	4155	4155	4155	4155	0
60	20230914	174200	37382420	4155	4155	4155	4155	0
61	20230914	174100	37382420	4155	4155	4155	4155	0
62	20230914	174000	37382420	4155	4155	4155	4155	459
63	20230914	173900	37382420	4155	4155	4155	4155	0
64	20230914	173800	37382420	4155	4155	4155	4155	0
65	20230914	173700	37382420	4155	4155	4155	4155	0
66	20230914	173600	37382420	4155	4155	4155	4155	0
67	20230914	173500	37382420	4155	4155	4155	4155	0
68	20230914	173400	37382420	4155	4155	4155	4155	0
69	20230914	173300	37382420	4155	4155	4155	4155	0
70	20230914	173200	37382420	4155	4155	4155	4155	0
71	20230914	173100	37382420	4155	4155	4155	4155	0
72	20230914	173000	37382420	4155	4155	4155	4155	0
73	20230914	172900	37382420	4155	4155	4155	4155	0
74	20230914	172800	37382420	4155	4155	4155	4155	0
75	20230914	172700	37382420	4155	4155	4155	4155	0
76	20230914	172600	37382420	4155	4155	4155	4155	0
77	20230914	172500	37382420	4155	4155	4155	4155	0
78	20230914	172400	37382420	4155	4155	4155	4155	0
79	20230914	172300	37382420	4155	4155	4155	4155	0
80	20230914	172200	37382420	4155	4155	4155	4155	0
81	20230914	172100	37382420	4155	4155	4155	4155	0
82	20230914	172000	37382420	4155	4155	4155	4155	0
83	20230914	171900	37382420	4155	4155	4155	4155	0
84	20230914	171800	37382420	4155	4155	4155	4155	0
85	20230914	171700	37382420	4155	4155	4155	4155	0
86	20230914	171600	37382420	4155	4155	4155	4155	0
87	20230914	171500	37382420	4155	4155	4155	4155	0
88	20230914	171400	37382420	4155	4155	4155	4155	0
89	20230914	171300	37382420	4155	4155	4155	4155	0
90	20230914	171200	37382420	4155	4155	4155	4155	0
91	20230914	171100	37382420	4155	4155	4155	4155	0
92	20230914	171000	37382420	4155	4155	4155	4155	459
93	20230914	170900	37382420	4155	4155	4155	4155	0
94	20230914	170800	37382420	4155	4155	4155	4155	0
95	20230914	170700	37382420	4155	4155	4155	4155	0
96	20230914	170600	37382420	4155	4155	4155	4155	0
97	20230914	170500	37382420	4155	4155	4155	4155	0
98	20230914	170400	37382420	4155	4155	4155	4155	0
99	20230914	170300	37382420	4155	4155	4155	4155	0
100	20230914	170200	37382420	4155	4155	4155	4155	0
101	20230914	170100	37382420	4155	4155	4155	4155	0
102	20230914	170000	37382420	4155	4155	4155	4155	0
103	20230914	165900	37382420	4155	4155	4155	4155	0
104	20230914	165800	37382420	4155	4155	4155	4155	0
105	20230914	165700	37382420	4155	4155	4155	4155	0
106	20230914	165600	37382420	4155	4155	4155	4155	0
107	20230914	165500	37382420	4155	4155	4155	4155	0
108	20230914	165400	37382420	4155	4155	4155	4155	0
109	20230914	165300	37382420	4155	4155	4155	4155	0
110	20230914	165200	37382420	4155	4155	4155	4155	0
111	20230914	165100	37382420	4155	4155	4155	4155	0
112	20230914	165000	37382420	4155	4155	4155	4155	0
113	20230914	164900	37382420	4155	4155	4155	4155	0
114	20230914	164800	37382420	4155	4155	4155	4155	0
115	20230914	164700	37382420	4155	4155	4155	4155	0
116	20230914	164600	37382420	4155	4155	4155	4155	0
117	20230914	164500	37382420	4155	4155	4155	4155	0
118	20230914	164400	37382420	4155	4155	4155	4155	0
119	20230914	164300	37382420	4155	4155	4155	4155	0
120	20230914	164200	37382420	4155	4155	4155	4155	0
121	20230914	164100	37382420	4155	4155	4155	4155	0
122	20230914	164000	37382420	4155	4155	4155	4155	459
123	20230914	163900	37382420	4155	4155	4155	4155	0
124	20230914	163800	37382420	4155	4155	4155	4155	0
125	20230914	163700	37382420	4155	4155	4155	4155	0
126	20230914	163600	37382420	4155	4155	4155	4155	0
127	20230914	163500	37382420	4155	4155	4155	4155	0
128	20230914	163400	37382420	4155	4155	4155	4155	0
129	20230914	163300	37382420	4155	4155	4155	4155	0
130	20230914	163200	37382420	4155	4155	4155	4155	0
131	20230914	163100	37382420	4155	4155	4155	4155	0
132	20230914	163000	37382420	4155	4155	4155	4155	0
133	20230914	162900	37382420	4155	4155	4155	4155	0
134	20230914	162800	37382420	4155	4155	4155	4155	0
135	20230914	162700	37382420	4155	4155	4155	4155	0
136	20230914	162600	37382420	4155	4155	4155	4155	0
137	20230914	162500	37382420	4155	4155	4155	4155	0
138	20230914	162400	37382420	4155	4155	4155	4155	0
139	20230914	162300	37382420	4155	4155	4155	4155	0
140	20230914	162200	37382420	4155	4155	4155	4155	0
141	20230914	162100	37382420	4155	4155	4155	4155	0
142	20230914	162000	37382420	4155	4155	4155	4155	0
143	20230914	161900	37382420	4155	4155	4155	4155	0
144	20230914	161800	37382420	4155	4155	4155	4155	0
145	20230914	161700	37382420	4155	4155	4155	4155	0
146	20230914	161600	37382420	4155	4155	4155	4155	0
147	20230914	161500	37382420	4155	4155	4155	4155	0
148	20230914	161400	37382420	4155	4155	4155	4155	0
149	20230914	161300	37382420	4155	4155	4155	4155	0
150	20230914	161200	37382420	4155	4155	4155	4155	0
151	20230914	161100	37382420	4155	4155	4155	4155	0
152	20230914	161000	37382420	4155	4155	4155	4155	459
153	20230914	160900	37382420	4155	4155	4155	4155	0
154	20230914	160800	37382420	4155	4155	4155	4155	0
155	20230914	160700	37382420	4155	4155	4155	4155	0
156	20230914	160600	37382420	4155	4155	4155	4155	0
157	20230914	160500	37382420	4155	4155	4155	4155	0
158	20230914	160400	37382420	4155	4155	4155	4155	0
159	20230914	160300	37382420	4155	4155	4155	4155	0
160	20230914	160200	37382420	4155	4155	4155	4155	0
161	20230914	160100	37382420	4155	4155	4155	4155	0
162	20230914	160000	37382420	4155	4155	4155	4155	0
163	20230914	155900	37382420	4155	4155	4155	4155	0
164	20230914	155800	37382420	4155	4155	4155	4155	0
165	20230914	155700	37382420	4155	4155	4155	4155	0
166	20230914	155600	37382420	4155	4155	4155	4155	0
167	20230914	155500	37382420	4155	4155	4155	4155	0
168	20230914	155400	37382420	4155	4155	4155	4155	0
169	20230914	155300	37382420	4155	4155	4155	4155	0
170	20230914	155200	37382420	4155	4155	4155	4155	0
171	20230914	155100	37382420	4155	4155	4155	4155	0
172	20230914	155000	37382420	4155	4155	4155	4155	0
173	20230914	154900	37382420	4155	4155	4155	4155	0
174	20230914	154800	37382420	4155	4155	4155	4155	0
175	20230914	154700	37382420	4155	4155	4155	4155	0
176	20230914	154600	37382420	4155	4155	4155	4155	0
177	20230914	154500	37382420	4155	4155	4155	4155	0
178	20230914	154400	37382420	4155	4155	4155	4155	0
179	20230914	154300	37382420	4155	4155	4155	4155	0
180	20230914	154200	37382420	4155	4155	4155	4155	0
181	20230914	154100	37382420	4155	4155	4155	4155	0
182	20230914	154000	37382420	4155	4155	4155	4155	459
183	20230914	153900	37382420	4155	4155	4155	4155	0
184	20230914	153800	37382420	4155	4155	4155	4155	0
185	20230914	153700	37382420	4155	4155	4155	4155	0
186	20230914	153600	37382420	4155	4155	4155	4155	0
187	20230914	153500	37382420	4155	4155	4155	4155	0
188	20230914	153400	37382420	4155	4155	4155	4155	0
189	20230914	153300	37382420	4155	4155	4155	4155	0
190	20230914	153200	37382420	4155	4155	4155	4155	0
191	20230914	153100	37382420	4155	4155	4155	4155	0
192	20230914	153000	37382420	4155	4155	4155	4155	459
193	20230914	152900	35475275	4155	4155	4155	4155	0
194	20230914	152800	35475275	4155	4155	4155	4155	0
195	20230914	152700	35475275	4155	4155	4155	4155	0
196	20230914	152600	35475275	4155	4155	4155	4155	0
197	20230914	152500	35475275	4155	4155	4155	4155	0
198	20230914	152400	35475275	4155	4155	4155	4155	0
199	20230914	152300	35475275	4155	4155	4155	4155	0
200	20230914	152200	35475275	4155	4155	4155	4155	0
201	20230914	152100	35475275	4155	4155	4155	4155	0
202	20230914	152000	35475275	4155	4155	4155	4155	0
203	20230914	151900	35475275	4155	4155	4155	4155	0
204	20230914	151800	35475275	4155	4155	4155	4155	0
205	20230914	151700	35475275	4155	4155	4155	4155	0
206	20230914	151600	35475275	4155	4155	4155	4155	0
207	20230914	151500	35475275	4155	4155	4155	4155	0
208	20230914	151400	35475275	4155	4155	4155	4155	0
209	20230914	151300	35475275	4155	4155	4155	4155	0
210	20230914	151200	35475275	4155	4155	4155	4155	0
211	20230914	151100	35475275	4155	4155	4155	4155	0
212	20230914	151000	35475275	4155	4155	4155	4155	0
213	20230914	150900	35475275	4155	4155	4155	4155	0
214	20230914	150800	35475275	4155	4155	4155	4155	0
215	20230914	150700	35475275	4155	4155	4155	4155	6
216	20230914	150600	35450345	4150	4150	4150	4150	0
217	20230914	150500	35450345	4150	4150	4150	4150	82
218	20230914	150400	35110045	4155	4155	4155	4155	0
219	20230914	150300	35110045	4155	4155	4155	4155	0
220	20230914	150200	35110045	4155	4155	4155	4155	0
221	20230914	150100	35110045	4155	4155	4155	4155	0
222	20230914	150000	35110045	4155	4155	4155	4155	0
223	20230914	145900	35110045	4155	4155	4155	4155	0
224	20230914	145800	35110045	4155	4155	4155	4155	0
225	20230914	145700	35110045	4155	4155	4155	4155	0
226	20230914	145600	35110045	4155	4155	4155	4155	0
227	20230914	145500	35110045	4155	4155	4155	4155	0
228	20230914	145400	35110045	4155	4155	4155	4155	0
229	20230914	145300	35110045	4155	4155	4155	4155	0
230	20230914	145200	35110045	4155	4155	4155	4155	0
231	20230914	145100	35110045	4155	4155	4155	4155	0
232	20230914	145000	35110045	4155	4155	4155	4155	0
233	20230914	144900	35110045	4155	4155	4155	4155	4
234	20230914	144800	35093425	4155	4155	4155	4155	0
235	20230914	144700	35093425	4155	4155	4155	4155	0
236	20230914	144600	35093425	4155	4155	4155	4155	0
237	20230914	144500	35093425	4155	4155	4155	4155	0
238	20230914	144400	35093425	4155	4155	4155	4155	0
239	20230914	144300	35093425	4155	4155	4155	4155	0
240	20230914	144200	35093425	4155	4155	4155	4155	1
241	20230914	144100	35089270	4130	4130	4130	4130	0
242	20230914	144000	35089270	4130	4130	4130	4130	0
243	20230914	143900	35089270	4130	4155	4155	4125	2036
244	20230914	143800	26679445	4160	4160	4160	4160	0
245	20230914	143700	26679445	4160	4160	4160	4160	0
246	20230914	143600	26679445	4160	4160	4160	4160	0
247	20230914	143500	26679445	4160	4160	4160	4160	0
248	20230914	143400	26679445	4160	4160	4160	4160	0
249	20230914	143300	26679445	4160	4160	4160	4160	0
250	20230914	143200	26679445	4160	4160	4160	4160	0
251	20230914	143100	26679445	4160	4160	4160	4160	0
252	20230914	143000	26679445	4160	4160	4160	4160	0
253	20230914	142900	26679445	4160	4160	4160	4160	0
254	20230914	142800	26679445	4160	4150	4160	4150	2
255	20230914	142700	26671135	4150	4150	4150	4150	28
256	20230914	142600	26554935	4160	4160	4160	4160	0
257	20230914	142500	26554935	4160	4160	4160	4160	0
258	20230914	142400	26554935	4160	4155	4160	4155	200
259	20230914	142300	25723930	4155	4155	4155	4155	2
260	20230914	142200	25715620	4150	4150	4150	4150	422
261	20230914	142100	23964320	4150	4150	4150	4150	0
262	20230914	142000	23964320	4150	4150	4150	4150	0
263	20230914	141900	23964320	4150	4150	4150	4150	0
264	20230914	141800	23964320	4150	4150	4150	4150	0
265	20230914	141700	23964320	4150	4150	4150	4150	0
266	20230914	141600	23964320	4150	4150	4150	4150	0
267	20230914	141500	23964320	4150	4150	4150	4150	0
268	20230914	141400	23964320	4150	4150	4150	4150	0
269	20230914	141300	23964320	4150	4150	4150	4150	0
270	20230914	141200	23964320	4150	4150	4150	4150	0
271	20230914	141100	23964320	4150	4150	4150	4150	0
272	20230914	141000	23964320	4150	4145	4150	4145	31
273	20230914	140900	23835820	4145	4145	4145	4145	0
274	20230914	140800	23835820	4145	4145	4145	4145	0
275	20230914	140700	23835820	4145	4135	4145	4135	72
276	20230914	140600	23537630	4135	4135	4135	4135	0
277	20230914	140500	23537630	4135	4135	4135	4135	0
278	20230914	140400	23537630	4135	4135	4135	4135	0
279	20230914	140300	23537630	4135	4135	4135	4135	0
280	20230914	140200	23537630	4135	4135	4135	4135	0
281	20230914	140100	23537630	4135	4135	4135	4135	0
282	20230914	140000	23537630	4135	4135	4135	4135	0
283	20230914	135900	23537630	4135	4135	4135	4135	0
284	20230914	135800	23537630	4135	4135	4135	4135	0
285	20230914	135700	23537630	4135	4135	4135	4135	0
286	20230914	135600	23537630	4135	4135	4135	4135	0
287	20230914	135500	23537630	4135	4135	4135	4135	0
288	20230914	135400	23537630	4135	4135	4135	4135	0
289	20230914	135300	23537630	4135	4135	4135	4135	1
290	20230914	135200	23533495	4135	4135	4135	4135	400
291	20230914	135100	21879495	4135	4135	4135	4135	0
292	20230914	135000	21879495	4135	4135	4135	4135	0
293	20230914	134900	21879495	4135	4135	4135	4135	0
294	20230914	134800	21879495	4135	4135	4135	4135	0
295	20230914	134700	21879495	4135	4135	4135	4135	0
296	20230914	134600	21879495	4135	4135	4135	4135	0
297	20230914	134500	21879495	4135	4135	4135	4135	0
298	20230914	134400	21879495	4135	4135	4135	4135	0
299	20230914	134300	21879495	4135	4135	4135	4135	0
300	20230914	134200	21879495	4135	4135	4135	4135	0
301	20230914	134100	21879495	4135	4135	4135	4135	1
302	20230914	134000	21875360	4130	4130	4130	4130	550
303	20230914	133900	19603860	4135	4135	4135	4135	461
304	20230914	133800	17697625	4140	4140	4140	4140	1
305	20230914	133700	17693485	4135	4135	4135	4135	1
306	20230914	133600	17689350	4140	4140	4140	4140	0
307	20230914	133500	17689350	4140	4140	4140	4140	17
308	20230914	133400	17618970	4145	4145	4145	4145	0
309	20230914	133300	17618970	4145	4145	4145	4145	0
310	20230914	133200	17618970	4145	4145	4145	4145	0
311	20230914	133100	17618970	4145	4145	4145	4145	0
312	20230914	133000	17618970	4145	4145	4145	4145	0
313	20230914	132900	17618970	4145	4145	4145	4145	0
314	20230914	132800	17618970	4145	4145	4145	4145	0
315	20230914	132700	17618970	4145	4145	4145	4145	0
316	20230914	132600	17618970	4145	4135	4145	4135	19
317	20230914	132500	17540395	4135	4135	4135	4135	0
318	20230914	132400	17540395	4135	4140	4140	4135	24
319	20230914	132300	17441150	4145	4145	4145	4145	0
320	20230914	132200	17441150	4145	4145	4145	4145	0
321	20230914	132100	17441150	4145	4145	4145	4145	0
322	20230914	132000	17441150	4145	4145	4145	4145	0
323	20230914	131900	17441150	4145	4145	4145	4145	0
324	20230914	131800	17441150	4145	4145	4145	4145	0
325	20230914	131700	17441150	4145	4145	4145	4145	0
326	20230914	131600	17441150	4145	4145	4145	4145	0
327	20230914	131500	17441150	4145	4145	4145	4145	0
328	20230914	131400	17441150	4145	4145	4145	4145	0
329	20230914	131300	17441150	4145	4145	4145	4145	0
330	20230914	131200	17441150	4145	4145	4145	4145	0
331	20230914	131100	17441150	4145	4145	4145	4145	0
332	20230914	131000	17441150	4145	4145	4145	4145	0
333	20230914	130900	17441150	4145	4145	4145	4145	0
334	20230914	130800	17441150	4145	4145	4145	4145	0
335	20230914	130700	17441150	4145	4145	4145	4145	0
336	20230914	130600	17441150	4145	4145	4145	4145	0
337	20230914	130500	17441150	4145	4145	4145	4145	0
338	20230914	130400	17441150	4145	4145	4145	4145	0
339	20230914	130300	17441150	4145	4145	4145	4145	0
340	20230914	130200	17441150	4145	4145	4145	4145	0
341	20230914	130100	17441150	4145	4145	4145	4145	0
342	20230914	130000	17441150	4145	4145	4145	4145	0
343	20230914	125900	17441150	4145	4145	4145	4145	11
344	20230914	125800	17395555	4140	4145	4145	4140	2
345	20230914	125700	17387270	4145	4145	4145	4145	0
346	20230914	125600	17387270	4145	4145	4145	4145	89
347	20230914	125500	17018365	4145	4145	4145	4145	0
348	20230914	125400	17018365	4145	4145	4145	4145	0
349	20230914	125300	17018365	4145	4145	4145	4145	0
350	20230914	125200	17018365	4145	4145	4145	4145	0
351	20230914	125100	17018365	4145	4145	4145	4145	0
352	20230914	125000	17018365	4145	4145	4145	4145	0
353	20230914	124900	17018365	4145	4145	4145	4145	0
354	20230914	124800	17018365	4145	4145	4145	4145	0
355	20230914	124700	17018365	4145	4145	4145	4145	0
356	20230914	124600	17018365	4145	4145	4145	4145	0
357	20230914	124500	17018365	4145	4145	4145	4145	0
358	20230914	124400	17018365	4145	4145	4145	4145	0
359	20230914	124300	17018365	4145	4145	4145	4145	0
360	20230914	124200	17018365	4145	4145	4145	4145	0
361	20230914	124100	17018365	4145	4145	4145	4145	0
362	20230914	124000	17018365	4145	4145	4145	4145	0
363	20230914	123900	17018365	4145	4145	4145	4145	0
364	20230914	123800	17018365	4145	4145	4145	4145	11
365	20230914	123700	16972770	4145	4145	4145	4145	39
366	20230914	123600	16811115	4140	4140	4140	4140	51
367	20230914	123500	16599975	4140	4140	4140	4140	13
368	20230914	123400	16546155	4140	4140	4140	4140	64
369	20230914	123300	16281195	4140	4135	4140	4135	51
370	20230914	123200	16070305	4130	4130	4130	4130	0
371	20230914	123100	16070305	4130	4130	4130	4130	83
372	20230914	123000	15727515	4130	4130	4130	4130	0
373	20230914	122900	15727515	4130	4130	4130	4130	0
374	20230914	122800	15727515	4130	4130	4130	4130	1
375	20230914	122700	15723385	4125	4125	4125	4125	0
376	20230914	122600	15723385	4125	4125	4125	4125	0
377	20230914	122500	15723385	4125	4125	4125	4125	0
378	20230914	122400	15723385	4125	4125	4125	4125	0
379	20230914	122300	15723385	4125	4125	4125	4125	330
380	20230914	122200	14362135	4125	4125	4125	4125	0
381	20230914	122100	14362135	4125	4125	4125	4125	0
382	20230914	122000	14362135	4125	4125	4125	4125	0
383	20230914	121900	14362135	4125	4125	4125	4125	0
384	20230914	121800	14362135	4125	4125	4125	4125	0
385	20230914	121700	14362135	4125	4125	4125	4125	0
386	20230914	121600	14362135	4125	4125	4125	4125	0
387	20230914	121500	14362135	4125	4125	4125	4125	0
388	20230914	121400	14362135	4125	4125	4125	4125	0
389	20230914	121300	14362135	4125	4125	4125	4125	5
390	20230914	121200	14341510	4125	4125	4125	4125	10
391	20230914	121100	14300260	4125	4125	4125	4125	0
392	20230914	121000	14300260	4125	4125	4125	4125	0
393	20230914	120900	14300260	4125	4125	4125	4125	10
394	20230914	120800	14259010	4130	4130	4130	4130	0
395	20230914	120700	14259010	4130	4130	4130	4130	0
396	20230914	120600	14259010	4130	4130	4130	4130	0
397	20230914	120500	14259010	4130	4130	4130	4130	0
398	20230914	120400	14259010	4130	4130	4130	4130	0
399	20230914	120300	14259010	4130	4130	4130	4130	0
400	20230914	120200	14259010	4130	4130	4130	4130	0
401	20230914	120100	14259010	4130	4130	4130	4130	0
402	20230914	120000	14259010	4130	4130	4130	4130	0
403	20230914	115900	14259010	4130	4130	4130	4130	0
404	20230914	115800	14259010	4130	4130	4130	4130	0
405	20230914	115700	14259010	4130	4130	4130	4130	0
406	20230914	115600	14259010	4130	4130	4130	4130	0
407	20230914	115500	14259010	4130	4130	4130	4130	0
408	20230914	115400	14259010	4130	4130	4130	4130	0
409	20230914	115300	14259010	4130	4130	4130	4130	0
410	20230914	115200	14259010	4130	4130	4130	4130	0
411	20230914	115100	14259010	4130	4130	4130	4130	0
412	20230914	115000	14259010	4130	4130	4130	4130	7
413	20230914	114900	14230100	4130	4130	4130	4130	0
414	20230914	114800	14230100	4130	4130	4130	4130	0
415	20230914	114700	14230100	4130	4130	4130	4130	0
416	20230914	114600	14230100	4130	4130	4130	4130	0
417	20230914	114500	14230100	4130	4130	4130	4130	0
418	20230914	114400	14230100	4130	4130	4130	4130	0
419	20230914	114300	14230100	4130	4130	4130	4130	0
420	20230914	114200	14230100	4130	4130	4130	4130	0
421	20230914	114100	14230100	4130	4130	4130	4130	0
422	20230914	114000	14230100	4130	4130	4130	4130	0
423	20230914	113900	14230100	4130	4130	4130	4130	0
424	20230914	113800	14230100	4130	4130	4130	4130	2
425	20230914	113700	14221840	4130	4125	4130	4125	17
426	20230914	113600	14151670	4125	4125	4125	4125	75
427	20230914	113500	13842295	4125	4125	4125	4125	0
428	20230914	113400	13842295	4125	4125	4125	4125	0
429	20230914	113300	13842295	4125	4125	4125	4125	0
430	20230914	113200	13842295	4125	4125	4125	4125	0
431	20230914	113100	13842295	4125	4125	4125	4125	0
432	20230914	113000	13842295	4125	4125	4125	4125	0
433	20230914	112900	13842295	4125	4125	4125	4125	0
434	20230914	112800	13842295	4125	4125	4125	4125	1
435	20230914	112700	13838170	4125	4125	4125	4125	0
436	20230914	112600	13838170	4125	4125	4125	4125	1
437	20230914	112500	13834045	4125	4125	4125	4125	10
438	20230914	112400	13792795	4125	4125	4125	4125	0
439	20230914	112300	13792795	4125	4125	4125	4125	0
440	20230914	112200	13792795	4125	4125	4125	4125	240
441	20230914	112100	12802795	4125	4125	4125	4125	0
442	20230914	112000	12802795	4125	4125	4125	4125	0
443	20230914	111900	12802795	4125	4125	4125	4125	0
444	20230914	111800	12802795	4125	4125	4125	4125	0
445	20230914	111700	12802795	4125	4125	4125	4125	0
446	20230914	111600	12802795	4125	4125	4125	4125	0
447	20230914	111500	12802795	4125	4125	4125	4125	0
448	20230914	111400	12802795	4125	4125	4125	4125	0
449	20230914	111300	12802795	4125	4125	4125	4125	0
450	20230914	111200	12802795	4125	4125	4125	4125	0
451	20230914	111100	12802795	4125	4125	4125	4125	0
452	20230914	111000	12802795	4125	4125	4125	4125	0
453	20230914	110900	12802795	4125	4125	4125	4125	0
454	20230914	110800	12802795	4125	4125	4125	4125	0
455	20230914	110700	12802795	4125	4125	4125	4125	0
456	20230914	110600	12802795	4125	4125	4125	4125	0
457	20230914	110500	12802795	4125	4125	4125	4125	0
458	20230914	110400	12802795	4125	4125	4125	4125	0
459	20230914	110300	12802795	4125	4125	4125	4125	0
460	20230914	110200	12802795	4125	4125	4125	4125	0
461	20230914	110100	12802795	4125	4125	4125	4125	0
462	20230914	110000	12802795	4125	4125	4125	4125	0
463	20230914	105900	12802795	4125	4125	4125	4125	0
464	20230914	105800	12802795	4125	4125	4125	4125	0
465	20230914	105700	12802795	4125	4125	4125	4125	2
466	20230914	105600	12794545	4115	4115	4115	4115	0
467	20230914	105500	12794545	4115	4110	4115	4110	404
468	20230914	105400	11134100	4110	4110	4110	4110	0
469	20230914	105300	11134100	4110	4110	4110	4110	0
470	20230914	105200	11134100	4110	4110	4110	4110	0
471	20230914	105100	11134100	4110	4110	4110	4110	0
472	20230914	105000	11134100	4110	4110	4110	4110	0
473	20230914	104900	11134100	4110	4110	4110	4110	0
474	20230914	104800	11134100	4110	4110	4110	4110	0
475	20230914	104700	11134100	4110	4110	4110	4110	0
476	20230914	104600	11134100	4110	4110	4110	4110	0
477	20230914	104500	11134100	4110	4110	4110	4110	0
478	20230914	104400	11134100	4110	4110	4110	4110	10
479	20230914	104300	11093000	4110	4110	4110	4110	3
480	20230914	104200	11080670	4110	4110	4110	4110	0
481	20230914	104100	11080670	4110	4110	4110	4110	3
482	20230914	104000	11068340	4110	4110	4110	4110	0
483	20230914	103900	11068340	4110	4110	4110	4110	0
484	20230914	103800	11068340	4110	4110	4110	4110	0
485	20230914	103700	11068340	4110	4110	4110	4110	0
486	20230914	103600	11068340	4110	4110	4110	4110	0
487	20230914	103500	11068340	4110	4110	4110	4110	0
488	20230914	103400	11068340	4110	4110	4110	4110	0
489	20230914	103300	11068340	4110	4110	4110	4110	0
490	20230914	103200	11068340	4110	4110	4110	4110	0
491	20230914	103100	11068340	4110	4110	4110	4110	0
492	20230914	103000	11068340	4110	4110	4110	4110	73
493	20230914	102900	10768310	4110	4110	4110	4110	0
494	20230914	102800	10768310	4110	4110	4110	4110	0
495	20230914	102700	10768310	4110	4110	4110	4110	0
496	20230914	102600	10768310	4110	4110	4110	4110	0
497	20230914	102500	10768310	4110	4110	4110	4110	300
498	20230914	102400	9535310	4110	4110	4110	4110	0
499	20230914	102300	9535310	4110	4110	4110	4110	0
500	20230914	102200	9535310	4110	4110	4110	4110	0
501	20230914	102100	9535310	4110	4110	4110	4110	0
502	20230914	102000	9535310	4110	4110	4110	4110	0
503	20230914	101900	9535310	4110	4110	4110	4110	0
504	20230914	101800	9535310	4110	4110	4110	4110	5
505	20230914	101700	9514760	4110	4110	4110	4110	0
506	20230914	101600	9514760	4110	4110	4110	4110	0
507	20230914	101500	9514760	4110	4110	4110	4110	0
508	20230914	101400	9514760	4110	4110	4110	4110	0
509	20230914	101300	9514760	4110	4110	4110	4110	0
510	20230914	101200	9514760	4110	4110	4110	4110	0
511	20230914	101100	9514760	4110	4110	4110	4110	0
512	20230914	101000	9514760	4110	4110	4110	4110	0
513	20230914	100900	9514760	4110	4110	4110	4110	0
514	20230914	100800	9514760	4110	4110	4110	4110	0
515	20230914	100700	9514760	4110	4110	4110	4110	100
516	20230914	100600	9103760	4110	4110	4110	4110	0
517	20230914	100500	9103760	4110	4110	4110	4110	5
518	20230914	100400	9083210	4110	4110	4110	4110	0
519	20230914	100300	9083210	4110	4110	4110	4110	0
520	20230914	100200	9083210	4110	4110	4110	4110	0
521	20230914	100100	9083210	4110	4110	4110	4110	0
522	20230914	100000	9083210	4110	4110	4110	4110	0
523	20230914	095900	9083210	4110	4110	4110	4110	10
524	20230914	095800	9042110	4110	4110	4110	4110	0
525	20230914	095700	9042110	4110	4110	4110	4110	0
526	20230914	095600	9042110	4110	4110	4110	4110	0
527	20230914	095500	9042110	4110	4110	4110	4110	10
528	20230914	095400	9001010	4110	4110	4110	4110	1
529	20230914	095300	8996900	4105	4105	4105	4105	0
530	20230914	095200	8996900	4105	4105	4105	4105	0
531	20230914	095100	8996900	4105	4105	4105	4105	95
532	20230914	095000	8606925	4105	4100	4105	4100	5
533	20230914	094900	8586410	4105	4100	4105	4100	7
534	20230914	094800	8557685	4105	4105	4105	4105	67
535	20230914	094700	8282650	4105	4105	4105	4105	0
536	20230914	094600	8282650	4105	4105	4105	4105	0
537	20230914	094500	8282650	4105	4105	4105	4105	71
538	20230914	094400	7991195	4105	4105	4105	4105	20
539	20230914	094300	7909095	4100	4105	4105	4100	6
540	20230914	094200	7884470	4105	4100	4105	4100	7
541	20230914	094100	7855745	4105	4105	4105	4105	20
542	20230914	094000	7773645	4105	4105	4105	4105	85
543	20230914	093900	7424720	4110	4110	4110	4110	19
544	20230914	093800	7346630	4110	4110	4110	4110	0
545	20230914	093700	7346630	4110	4110	4110	4110	4
546	20230914	093600	7330190	4120	4120	4120	4120	12
547	20230914	093500	7280750	4120	4120	4120	4120	0
548	20230914	093400	7280750	4120	4120	4120	4120	0
549	20230914	093300	7280750	4120	4120	4120	4120	8
550	20230914	093200	7247790	4125	4125	4125	4125	0
551	20230914	093100	7247790	4125	4125	4125	4125	39
552	20230914	093000	7086915	4130	4130	4130	4130	0
553	20230914	092900	7086915	4130	4130	4130	4130	0
554	20230914	092800	7086915	4130	4130	4130	4130	0
555	20230914	092700	7086915	4130	4130	4130	4130	0
556	20230914	092600	7086915	4130	4130	4130	4130	0
557	20230914	092500	7086915	4130	4130	4130	4130	0
558	20230914	092400	7086915	4130	4130	4130	4130	0
559	20230914	092300	7086915	4130	4130	4130	4130	1
560	20230914	092200	7082785	4130	4130	4130	4130	0
561	20230914	092100	7082785	4130	4130	4130	4130	1
562	20230914	092000	7078655	4125	4125	4125	4125	6
563	20230914	091900	7053905	4130	4130	4130	4130	1
564	20230914	091800	7049775	4130	4130	4130	4130	0
565	20230914	091700	7049775	4130	4130	4130	4130	0
566	20230914	091600	7049775	4130	4130	4130	4130	0
567	20230914	091500	7049775	4130	4130	4130	4130	0
568	20230914	091400	7049775	4130	4130	4130	4130	0
569	20230914	091300	7049775	4130	4130	4130	4130	0
570	20230914	091200	7049775	4130	4130	4130	4125	36
571	20230914	091100	6901265	4125	4125	4125	4125	0
572	20230914	091000	6901265	4125	4125	4125	4125	0
573	20230914	090900	6901265	4125	4125	4125	4125	0
574	20230914	090800	6901265	4125	4130	4130	4125	4
575	20230914	090700	6884760	4125	4110	4130	4110	27
576	20230914	090600	6773395	4100	4120	4120	4100	880
577	20230914	090500	3164910	4125	4125	4125	4110	7
578	20230914	090400	3136060	4130	4120	4130	4120	12
579	20230914	090300	3086560	4125	4110	4125	4110	21
580	20230914	090200	3000115	4105	4105	4105	4105	68
581	20230914	090100	2720975	4105	4105	4105	4100	155
582	20230914	090000	2085340	4105	4105	4105	4105	508