KissMeData/004780/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184100	152168585	4175	4175	4175	4175	523
3	20230817	184000	152168585	4175	4175	4175	4175	0
4	20230817	183900	152168585	4175	4175	4175	4175	0
5	20230817	183800	152168585	4175	4175	4175	4175	0
6	20230817	183700	152168585	4175	4175	4175	4175	0
7	20230817	183600	152168585	4175	4175	4175	4175	0
8	20230817	183500	152168585	4175	4175	4175	4175	0
9	20230817	183400	152168585	4175	4175	4175	4175	0
10	20230817	183300	152168585	4175	4175	4175	4175	0
11	20230817	183200	152168585	4175	4175	4175	4175	0
12	20230817	183100	152168585	4175	4175	4175	4175	0
13	20230817	183000	152168585	4175	4175	4175	4175	0
14	20230817	182900	152168585	4175	4175	4175	4175	0
15	20230817	182800	152168585	4175	4175	4175	4175	0
16	20230817	182700	152168585	4175	4175	4175	4175	0
17	20230817	182600	152168585	4175	4175	4175	4175	0
18	20230817	182500	152168585	4175	4175	4175	4175	0
19	20230817	182400	152168585	4175	4175	4175	4175	0
20	20230817	182300	152168585	4175	4175	4175	4175	0
21	20230817	182200	152168585	4175	4175	4175	4175	0
22	20230817	182100	152168585	4175	4175	4175	4175	0
23	20230817	182000	152168585	4175	4175	4175	4175	0
24	20230817	181900	152168585	4175	4175	4175	4175	0
25	20230817	181800	152168585	4175	4175	4175	4175	0
26	20230817	181700	152168585	4175	4175	4175	4175	0
27	20230817	181600	152168585	4175	4175	4175	4175	0
28	20230817	181500	152168585	4175	4175	4175	4175	0
29	20230817	181400	152168585	4175	4175	4175	4175	0
30	20230817	181300	152168585	4175	4175	4175	4175	0
31	20230817	181200	152168585	4175	4175	4175	4175	0
32	20230817	181100	152168585	4175	4175	4175	4175	523
33	20230817	181000	152168585	4175	4175	4175	4175	0
34	20230817	180900	152168585	4175	4175	4175	4175	0
35	20230817	180800	152168585	4175	4175	4175	4175	0
36	20230817	180700	152168585	4175	4175	4175	4175	0
37	20230817	180600	152168585	4175	4175	4175	4175	0
38	20230817	180500	152168585	4175	4175	4175	4175	0
39	20230817	180400	152168585	4175	4175	4175	4175	0
40	20230817	180300	152168585	4175	4175	4175	4175	0
41	20230817	180200	152168585	4175	4175	4175	4175	0
42	20230817	180100	152168585	4175	4175	4175	4175	0
43	20230817	180000	152168585	4175	4175	4175	4175	0
44	20230817	175900	152168585	4175	4175	4175	4175	0
45	20230817	175800	152168585	4175	4175	4175	4175	0
46	20230817	175700	152168585	4175	4175	4175	4175	0
47	20230817	175600	152168585	4175	4175	4175	4175	0
48	20230817	175500	152168585	4175	4175	4175	4175	0
49	20230817	175400	152168585	4175	4175	4175	4175	0
50	20230817	175300	152168585	4175	4175	4175	4175	0
51	20230817	175200	152168585	4175	4175	4175	4175	0
52	20230817	175100	152168585	4175	4175	4175	4175	0
53	20230817	175000	152168585	4175	4175	4175	4175	0
54	20230817	174900	152168585	4175	4175	4175	4175	0
55	20230817	174800	152168585	4175	4175	4175	4175	0
56	20230817	174700	152168585	4175	4175	4175	4175	0
57	20230817	174600	152168585	4175	4175	4175	4175	0
58	20230817	174500	152168585	4175	4175	4175	4175	0
59	20230817	174400	152168585	4175	4175	4175	4175	0
60	20230817	174300	152168585	4175	4175	4175	4175	0
61	20230817	174200	152168585	4175	4175	4175	4175	0
62	20230817	174100	152168585	4175	4175	4175	4175	523
63	20230817	174000	152168585	4175	4175	4175	4175	0
64	20230817	173900	152168585	4175	4175	4175	4175	0
65	20230817	173800	152168585	4175	4175	4175	4175	0
66	20230817	173700	152168585	4175	4175	4175	4175	0
67	20230817	173600	152168585	4175	4175	4175	4175	0
68	20230817	173500	152168585	4175	4175	4175	4175	0
69	20230817	173400	152168585	4175	4175	4175	4175	0
70	20230817	173300	152168585	4175	4175	4175	4175	0
71	20230817	173200	152168585	4175	4175	4175	4175	0
72	20230817	173100	152168585	4175	4175	4175	4175	0
73	20230817	173000	152168585	4175	4175	4175	4175	0
74	20230817	172900	152168585	4175	4175	4175	4175	0
75	20230817	172800	152168585	4175	4175	4175	4175	0
76	20230817	172700	152168585	4175	4175	4175	4175	0
77	20230817	172600	152168585	4175	4175	4175	4175	0
78	20230817	172500	152168585	4175	4175	4175	4175	0
79	20230817	172400	152168585	4175	4175	4175	4175	0
80	20230817	172300	152168585	4175	4175	4175	4175	0
81	20230817	172200	152168585	4175	4175	4175	4175	0
82	20230817	172100	152168585	4175	4175	4175	4175	0
83	20230817	172000	152168585	4175	4175	4175	4175	0
84	20230817	171900	152168585	4175	4175	4175	4175	0
85	20230817	171800	152168585	4175	4175	4175	4175	0
86	20230817	171700	152168585	4175	4175	4175	4175	0
87	20230817	171600	152168585	4175	4175	4175	4175	0
88	20230817	171500	152168585	4175	4175	4175	4175	0
89	20230817	171400	152168585	4175	4175	4175	4175	0
90	20230817	171300	152168585	4175	4175	4175	4175	0
91	20230817	171200	152168585	4175	4175	4175	4175	0
92	20230817	171100	152168585	4175	4175	4175	4175	523
93	20230817	171000	152168585	4175	4175	4175	4175	0
94	20230817	170900	152168585	4175	4175	4175	4175	0
95	20230817	170800	152168585	4175	4175	4175	4175	0
96	20230817	170700	152168585	4175	4175	4175	4175	0
97	20230817	170600	152168585	4175	4175	4175	4175	0
98	20230817	170500	152168585	4175	4175	4175	4175	0
99	20230817	170400	152168585	4175	4175	4175	4175	0
100	20230817	170300	152168585	4175	4175	4175	4175	0
101	20230817	170200	152168585	4175	4175	4175	4175	0
102	20230817	170100	152168585	4175	4175	4175	4175	0
103	20230817	170000	152168585	4175	4175	4175	4175	0
104	20230817	165900	152168585	4175	4175	4175	4175	0
105	20230817	165800	152168585	4175	4175	4175	4175	0
106	20230817	165700	152168585	4175	4175	4175	4175	0
107	20230817	165600	152168585	4175	4175	4175	4175	0
108	20230817	165500	152168585	4175	4175	4175	4175	0
109	20230817	165400	152168585	4175	4175	4175	4175	0
110	20230817	165300	152168585	4175	4175	4175	4175	0
111	20230817	165200	152168585	4175	4175	4175	4175	0
112	20230817	165100	152168585	4175	4175	4175	4175	0
113	20230817	165000	152168585	4175	4175	4175	4175	0
114	20230817	164900	152168585	4175	4175	4175	4175	0
115	20230817	164800	152168585	4175	4175	4175	4175	0
116	20230817	164700	152168585	4175	4175	4175	4175	0
117	20230817	164600	152168585	4175	4175	4175	4175	0
118	20230817	164500	152168585	4175	4175	4175	4175	0
119	20230817	164400	152168585	4175	4175	4175	4175	0
120	20230817	164300	152168585	4175	4175	4175	4175	0
121	20230817	164200	152168585	4175	4175	4175	4175	0
122	20230817	164100	152168585	4175	4175	4175	4175	523
123	20230817	164000	152168585	4175	4175	4175	4175	0
124	20230817	163900	152168585	4175	4175	4175	4175	0
125	20230817	163800	152168585	4175	4175	4175	4175	0
126	20230817	163700	152168585	4175	4175	4175	4175	0
127	20230817	163600	152168585	4175	4175	4175	4175	0
128	20230817	163500	152168585	4175	4175	4175	4175	0
129	20230817	163400	152168585	4175	4175	4175	4175	0
130	20230817	163300	152168585	4175	4175	4175	4175	0
131	20230817	163200	152168585	4175	4175	4175	4175	0
132	20230817	163100	152168585	4175	4175	4175	4175	0
133	20230817	163000	152168585	4175	4175	4175	4175	0
134	20230817	162900	152168585	4175	4175	4175	4175	0
135	20230817	162800	152168585	4175	4175	4175	4175	0
136	20230817	162700	152168585	4175	4175	4175	4175	0
137	20230817	162600	152168585	4175	4175	4175	4175	0
138	20230817	162500	152168585	4175	4175	4175	4175	0
139	20230817	162400	152168585	4175	4175	4175	4175	0
140	20230817	162300	152168585	4175	4175	4175	4175	0
141	20230817	162200	152168585	4175	4175	4175	4175	0
142	20230817	162100	152168585	4175	4175	4175	4175	0
143	20230817	162000	152168585	4175	4175	4175	4175	0
144	20230817	161900	152168585	4175	4175	4175	4175	0
145	20230817	161800	152168585	4175	4175	4175	4175	0
146	20230817	161700	152168585	4175	4175	4175	4175	0
147	20230817	161600	152168585	4175	4175	4175	4175	0
148	20230817	161500	152168585	4175	4175	4175	4175	0
149	20230817	161400	152168585	4175	4175	4175	4175	0
150	20230817	161300	152168585	4175	4175	4175	4175	0
151	20230817	161200	152168585	4175	4175	4175	4175	0
152	20230817	161100	152168585	4175	4175	4175	4175	523
153	20230817	161000	152168585	4175	4175	4175	4175	0
154	20230817	160900	152168585	4175	4175	4175	4175	0
155	20230817	160800	152168585	4175	4175	4175	4175	0
156	20230817	160700	152168585	4175	4175	4175	4175	0
157	20230817	160600	152168585	4175	4175	4175	4175	0
158	20230817	160500	152168585	4175	4175	4175	4175	0
159	20230817	160400	152168585	4175	4175	4175	4175	0
160	20230817	160300	152168585	4175	4175	4175	4175	0
161	20230817	160200	152168585	4175	4175	4175	4175	0
162	20230817	160100	152168585	4175	4175	4175	4175	0
163	20230817	160000	152168585	4175	4175	4175	4175	0
164	20230817	155900	152168585	4175	4175	4175	4175	0
165	20230817	155800	152168585	4175	4175	4175	4175	0
166	20230817	155700	152168585	4175	4175	4175	4175	0
167	20230817	155600	152168585	4175	4175	4175	4175	0
168	20230817	155500	152168585	4175	4175	4175	4175	0
169	20230817	155400	152168585	4175	4175	4175	4175	0
170	20230817	155300	152168585	4175	4175	4175	4175	0
171	20230817	155200	152168585	4175	4175	4175	4175	0
172	20230817	155100	152168585	4175	4175	4175	4175	0
173	20230817	155000	152168585	4175	4175	4175	4175	0
174	20230817	154900	152168585	4175	4175	4175	4175	0
175	20230817	154800	152168585	4175	4175	4175	4175	0
176	20230817	154700	152168585	4175	4175	4175	4175	0
177	20230817	154600	152168585	4175	4175	4175	4175	0
178	20230817	154500	152168585	4175	4175	4175	4175	0
179	20230817	154400	152168585	4175	4175	4175	4175	0
180	20230817	154300	152168585	4175	4175	4175	4175	0
181	20230817	154200	152168585	4175	4175	4175	4175	0
182	20230817	154100	152168585	4175	4175	4175	4175	523
183	20230817	154000	152168585	4175	4175	4175	4175	0
184	20230817	153900	152168585	4175	4175	4175	4175	0
185	20230817	153800	152168585	4175	4175	4175	4175	0
186	20230817	153700	152168585	4175	4175	4175	4175	0
187	20230817	153600	152168585	4175	4175	4175	4175	0
188	20230817	153500	152168585	4175	4175	4175	4175	0
189	20230817	153400	152168585	4175	4175	4175	4175	0
190	20230817	153300	152168585	4175	4175	4175	4175	0
191	20230817	153200	152168585	4175	4175	4175	4175	0
192	20230817	153100	152168585	4175	4175	4175	4175	0
193	20230817	153000	152168585	4175	4175	4175	4175	523
194	20230817	152900	149985060	4160	4160	4160	4160	0
195	20230817	152800	149985060	4160	4160	4160	4160	0
196	20230817	152700	149985060	4160	4160	4160	4160	0
197	20230817	152600	149985060	4160	4160	4160	4160	0
198	20230817	152500	149985060	4160	4160	4160	4160	0
199	20230817	152400	149985060	4160	4160	4160	4160	0
200	20230817	152300	149985060	4160	4160	4160	4160	0
201	20230817	152200	149985060	4160	4160	4160	4160	0
202	20230817	152100	149985060	4160	4160	4160	4160	0
203	20230817	152000	149985060	4160	4160	4160	4160	0
204	20230817	151900	149985060	4160	4150	4160	4150	267
205	20230817	151800	148876125	4150	4150	4150	4150	24
206	20230817	151700	148776525	4150	4150	4150	4150	0
207	20230817	151600	148776525	4150	4150	4150	4150	0
208	20230817	151500	148776525	4150	4150	4150	4150	0
209	20230817	151400	148776525	4150	4150	4150	4150	0
210	20230817	151300	148776525	4150	4150	4150	4150	1
211	20230817	151200	148772375	4145	4145	4145	4145	39
212	20230817	151100	148610720	4150	4150	4150	4150	0
213	20230817	151000	148610720	4150	4150	4150	4150	0
214	20230817	150900	148610720	4150	4150	4150	4150	0
215	20230817	150800	148610720	4150	4145	4150	4145	526
216	20230817	150700	146427825	4150	4150	4150	4150	0
217	20230817	150600	146427825	4150	4150	4150	4150	0
218	20230817	150500	146427825	4150	4150	4150	4150	0
219	20230817	150400	146427825	4150	4150	4150	4150	0
220	20230817	150300	146427825	4150	4150	4150	4150	0
221	20230817	150200	146427825	4150	4150	4150	4150	0
222	20230817	150100	146427825	4150	4150	4150	4150	0
223	20230817	150000	146427825	4150	4150	4150	4150	0
224	20230817	145900	146427825	4150	4150	4150	4150	0
225	20230817	145800	146427825	4150	4150	4150	4150	0
226	20230817	145700	146427825	4150	4150	4150	4150	0
227	20230817	145600	146427825	4150	4150	4150	4150	50
228	20230817	145500	146220325	4150	4150	4150	4150	0
229	20230817	145400	146220325	4150	4150	4150	4150	0
230	20230817	145300	146220325	4150	4150	4150	4150	10
231	20230817	145200	146178825	4150	4150	4150	4150	0
232	20230817	145100	146178825	4150	4150	4150	4150	17
233	20230817	145000	146108275	4150	4145	4150	4145	22
234	20230817	144900	146017080	4150	4150	4150	4150	0
235	20230817	144800	146017080	4150	4150	4150	4150	0
236	20230817	144700	146017080	4150	4150	4150	4150	0
237	20230817	144600	146017080	4150	4150	4150	4150	0
238	20230817	144500	146017080	4150	4150	4150	4150	0
239	20230817	144400	146017080	4150	4145	4150	4145	7
240	20230817	144300	145988060	4145	4145	4145	4145	6
241	20230817	144200	145963190	4145	4145	4145	4145	44
242	20230817	144100	145780810	4145	4145	4145	4145	10
243	20230817	144000	145739360	4145	4145	4145	4145	6
244	20230817	143900	145714490	4150	4150	4150	4150	0
245	20230817	143800	145714490	4150	4150	4150	4150	0
246	20230817	143700	145714490	4150	4150	4150	4150	0
247	20230817	143600	145714490	4150	4150	4150	4150	0
248	20230817	143500	145714490	4150	4150	4150	4150	0
249	20230817	143400	145714490	4150	4150	4150	4150	0
250	20230817	143300	145714490	4150	4150	4150	4150	0
251	20230817	143200	145714490	4150	4150	4150	4150	0
252	20230817	143100	145714490	4150	4150	4150	4150	0
253	20230817	143000	145714490	4150	4145	4150	4145	119
254	20230817	142900	145221230	4145	4145	4145	4145	0
255	20230817	142800	145221230	4145	4145	4145	4145	7
256	20230817	142700	145192215	4145	4145	4145	4145	0
257	20230817	142600	145192215	4145	4145	4145	4145	0
258	20230817	142500	145192215	4145	4145	4145	4145	0
259	20230817	142400	145192215	4145	4145	4145	4145	0
260	20230817	142300	145192215	4145	4145	4145	4145	7
261	20230817	142200	145163200	4150	4150	4150	4150	0
262	20230817	142100	145163200	4150	4150	4150	4150	0
263	20230817	142000	145163200	4150	4150	4150	4150	0
264	20230817	141900	145163200	4150	4150	4150	4150	2
265	20230817	141800	145154900	4145	4145	4145	4145	1
266	20230817	141700	145150755	4145	4145	4145	4145	0
267	20230817	141600	145150755	4145	4145	4145	4145	7
268	20230817	141500	145121740	4145	4145	4145	4145	0
269	20230817	141400	145121740	4145	4145	4145	4145	0
270	20230817	141300	145121740	4145	4145	4145	4145	7
271	20230817	141200	145092725	4145	4145	4145	4145	0
272	20230817	141100	145092725	4145	4145	4145	4145	0
273	20230817	141000	145092725	4145	4145	4145	4145	7
274	20230817	140900	145063710	4150	4150	4150	4150	0
275	20230817	140800	145063710	4150	4150	4150	4150	0
276	20230817	140700	145063710	4150	4150	4150	4150	0
277	20230817	140600	145063710	4150	4150	4150	4150	10
278	20230817	140500	145022210	4150	4150	4150	4150	0
279	20230817	140400	145022210	4150	4150	4150	4150	0
280	20230817	140300	145022210	4150	4150	4150	4150	0
281	20230817	140200	145022210	4150	4150	4150	4150	0
282	20230817	140100	145022210	4150	4150	4150	4150	0
283	20230817	140000	145022210	4150	4150	4150	4150	0
284	20230817	135900	145022210	4150	4150	4150	4150	0
285	20230817	135800	145022210	4150	4150	4150	4150	0
286	20230817	135700	145022210	4150	4150	4150	4150	0
287	20230817	135600	145022210	4150	4150	4150	4150	0
288	20230817	135500	145022210	4150	4150	4150	4150	0
289	20230817	135400	145022210	4150	4150	4150	4150	0
290	20230817	135300	145022210	4150	4150	4150	4150	0
291	20230817	135200	145022210	4150	4150	4150	4150	0
292	20230817	135100	145022210	4150	4150	4150	4150	12
293	20230817	135000	144972410	4150	4150	4150	4150	0
294	20230817	134900	144972410	4150	4150	4150	4150	0
295	20230817	134800	144972410	4150	4150	4150	4150	8
296	20230817	134700	144939210	4150	4150	4150	4150	0
297	20230817	134600	144939210	4150	4150	4150	4150	0
298	20230817	134500	144939210	4150	4150	4150	4150	0
299	20230817	134400	144939210	4150	4150	4150	4150	0
300	20230817	134300	144939210	4150	4150	4150	4150	0
301	20230817	134200	144939210	4150	4150	4150	4150	2
302	20230817	134100	144930910	4155	4155	4155	4155	0
303	20230817	134000	144930910	4155	4155	4155	4155	0
304	20230817	133900	144930910	4155	4155	4155	4155	2
305	20230817	133800	144922600	4155	4155	4155	4155	0
306	20230817	133700	144922600	4155	4155	4155	4155	0
307	20230817	133600	144922600	4155	4155	4155	4155	0
308	20230817	133500	144922600	4155	4155	4155	4155	0
309	20230817	133400	144922600	4155	4155	4155	4155	0
310	20230817	133300	144922600	4155	4155	4155	4155	0
311	20230817	133200	144922600	4155	4150	4155	4150	22
312	20230817	133100	144831295	4145	4145	4145	4145	0
313	20230817	133000	144831295	4145	4145	4145	4145	0
314	20230817	132900	144831295	4145	4145	4145	4145	0
315	20230817	132800	144831295	4145	4145	4145	4145	0
316	20230817	132700	144831295	4145	4145	4145	4145	0
317	20230817	132600	144831295	4145	4145	4145	4145	0
318	20230817	132500	144831295	4145	4145	4145	4145	10
319	20230817	132400	144789845	4145	4145	4145	4145	0
320	20230817	132300	144789845	4145	4145	4145	4145	0
321	20230817	132200	144789845	4145	4145	4145	4145	0
322	20230817	132100	144789845	4145	4145	4145	4145	0
323	20230817	132000	144789845	4145	4145	4145	4145	0
324	20230817	131900	144789845	4145	4145	4145	4145	0
325	20230817	131800	144789845	4145	4145	4145	4145	0
326	20230817	131700	144789845	4145	4145	4145	4145	0
327	20230817	131600	144789845	4145	4145	4145	4145	0
328	20230817	131500	144789845	4145	4145	4145	4145	0
329	20230817	131400	144789845	4145	4145	4145	4145	2
330	20230817	131300	144781555	4140	4140	4140	4140	0
331	20230817	131200	144781555	4140	4140	4140	4140	0
332	20230817	131100	144781555	4140	4140	4140	4140	119
333	20230817	131000	144288895	4140	4140	4140	4140	0
334	20230817	130900	144288895	4140	4135	4140	4135	12
335	20230817	130800	144239245	4140	4140	4140	4140	0
336	20230817	130700	144239245	4140	4145	4145	4140	2
337	20230817	130600	144230960	4150	4150	4150	4150	0
338	20230817	130500	144230960	4150	4150	4150	4150	0
339	20230817	130400	144230960	4150	4150	4150	4150	0
340	20230817	130300	144230960	4150	4150	4150	4150	0
341	20230817	130200	144230960	4150	4150	4150	4150	0
342	20230817	130100	144230960	4150	4150	4150	4150	0
343	20230817	130000	144230960	4150	4150	4150	4150	0
344	20230817	125900	144230960	4150	4150	4150	4150	0
345	20230817	125800	144230960	4150	4150	4150	4150	0
346	20230817	125700	144230960	4150	4150	4150	4150	0
347	20230817	125600	144230960	4150	4150	4150	4150	4
348	20230817	125500	144214360	4155	4155	4155	4155	0
349	20230817	125400	144214360	4155	4155	4155	4155	0
350	20230817	125300	144214360	4155	4155	4155	4155	0
351	20230817	125200	144214360	4155	4155	4155	4155	0
352	20230817	125100	144214360	4155	4155	4155	4155	0
353	20230817	125000	144214360	4155	4155	4155	4155	0
354	20230817	124900	144214360	4155	4155	4155	4155	0
355	20230817	124800	144214360	4155	4155	4155	4155	58
356	20230817	124700	143973370	4155	4155	4155	4155	0
357	20230817	124600	143973370	4155	4155	4155	4155	0
358	20230817	124500	143973370	4155	4155	4155	4155	1
359	20230817	124400	143969215	4150	4150	4150	4150	0
360	20230817	124300	143969215	4150	4150	4155	4150	10
361	20230817	124200	143927710	4115	4115	4115	4115	148
362	20230817	124100	143318690	4120	4125	4125	4120	100
363	20230817	124000	142906650	4125	4155	4155	4125	21
364	20230817	123900	142819995	4130	4135	4155	4130	72
365	20230817	123800	142522195	4145	4145	4145	4145	0
366	20230817	123700	142522195	4145	4145	4145	4145	0
367	20230817	123600	142522195	4145	4145	4145	4145	0
368	20230817	123500	142522195	4145	4145	4145	4145	0
369	20230817	123400	142522195	4145	4145	4145	4145	0
370	20230817	123300	142522195	4145	4145	4145	4145	0
371	20230817	123200	142522195	4145	4145	4145	4145	0
372	20230817	123100	142522195	4145	4145	4145	4145	0
373	20230817	123000	142522195	4145	4145	4145	4145	37
374	20230817	122900	142368830	4145	4145	4145	4145	0
375	20230817	122800	142368830	4145	4145	4145	4145	49
376	20230817	122700	142165725	4145	4145	4145	4145	520
377	20230817	122600	140010325	4145	4145	4145	4145	0
378	20230817	122500	140010325	4145	4145	4145	4145	0
379	20230817	122400	140010325	4145	4145	4145	4145	5
380	20230817	122300	139989600	4145	4145	4145	4145	0
381	20230817	122200	139989600	4145	4145	4145	4145	0
382	20230817	122100	139989600	4145	4145	4145	4145	0
383	20230817	122000	139989600	4145	4145	4145	4145	5
384	20230817	121900	139968875	4155	4155	4155	4155	0
385	20230817	121800	139968875	4155	4155	4155	4155	15
386	20230817	121700	139906550	4155	4155	4155	4155	0
387	20230817	121600	139906550	4155	4155	4155	4155	0
388	20230817	121500	139906550	4155	4155	4155	4155	0
389	20230817	121400	139906550	4155	4155	4155	4155	0
390	20230817	121300	139906550	4155	4155	4155	4155	0
391	20230817	121200	139906550	4155	4155	4155	4155	0
392	20230817	121100	139906550	4155	4155	4155	4155	0
393	20230817	121000	139906550	4155	4155	4155	4155	0
394	20230817	120900	139906550	4155	4145	4155	4145	51
395	20230817	120800	139695145	4145	4145	4145	4145	1308
396	20230817	120700	134273485	4155	4155	4155	4155	0
397	20230817	120600	134273485	4155	4155	4155	4155	0
398	20230817	120500	134273485	4155	4155	4155	4155	0
399	20230817	120400	134273485	4155	4155	4155	4155	0
400	20230817	120300	134273485	4155	4155	4155	4155	0
401	20230817	120200	134273485	4155	4155	4155	4155	0
402	20230817	120100	134273485	4155	4155	4155	4155	0
403	20230817	120000	134273485	4155	4155	4155	4155	1
404	20230817	115900	134269330	4145	4145	4145	4145	1
405	20230817	115800	134265185	4155	4155	4155	4155	0
406	20230817	115700	134265185	4155	4155	4155	4155	0
407	20230817	115600	134265185	4155	4155	4155	4155	0
408	20230817	115500	134265185	4155	4155	4155	4155	0
409	20230817	115400	134265185	4155	4155	4155	4155	0
410	20230817	115300	134265185	4155	4155	4155	4155	0
411	20230817	115200	134265185	4155	4155	4155	4155	0
412	20230817	115100	134265185	4155	4155	4155	4155	0
413	20230817	115000	134265185	4155	4155	4155	4155	0
414	20230817	114900	134265185	4155	4155	4155	4155	0
415	20230817	114800	134265185	4155	4155	4155	4155	0
416	20230817	114700	134265185	4155	4155	4155	4155	0
417	20230817	114600	134265185	4155	4155	4155	4155	0
418	20230817	114500	134265185	4155	4155	4155	4155	0
419	20230817	114400	134265185	4155	4155	4155	4155	1
420	20230817	114300	134261030	4145	4150	4150	4145	47
421	20230817	114200	134066180	4155	4155	4155	4155	0
422	20230817	114100	134066180	4155	4155	4155	4155	3
423	20230817	114000	134053715	4155	4155	4155	4155	0
424	20230817	113900	134053715	4155	4155	4155	4155	0
425	20230817	113800	134053715	4155	4155	4155	4155	0
426	20230817	113700	134053715	4155	4155	4155	4155	0
427	20230817	113600	134053715	4155	4150	4155	4145	172
428	20230817	113500	133340760	4155	4155	4155	4155	0
429	20230817	113400	133340760	4155	4155	4155	4155	0
430	20230817	113300	133340760	4155	4155	4155	4155	0
431	20230817	113200	133340760	4155	4155	4155	4155	0
432	20230817	113100	133340760	4155	4155	4155	4155	0
433	20230817	113000	133340760	4155	4155	4155	4155	0
434	20230817	112900	133340760	4155	4155	4155	4155	0
435	20230817	112800	133340760	4155	4155	4155	4155	0
436	20230817	112700	133340760	4155	4155	4155	4155	0
437	20230817	112600	133340760	4155	4155	4155	4155	0
438	20230817	112500	133340760	4155	4155	4155	4155	0
439	20230817	112400	133340760	4155	4155	4155	4155	0
440	20230817	112300	133340760	4155	4155	4155	4155	0
441	20230817	112200	133340760	4155	4150	4155	4150	62
442	20230817	112100	133083455	4150	4150	4150	4150	1
443	20230817	112000	133079305	4145	4145	4145	4145	56
444	20230817	111900	132847185	4145	4145	4145	4145	200
445	20230817	111800	132018185	4145	4145	4145	4145	0
446	20230817	111700	132018185	4145	4145	4145	4145	0
447	20230817	111600	132018185	4145	4140	4145	4140	17
448	20230817	111500	131947800	4140	4135	4140	4135	17
449	20230817	111400	131877500	4135	4135	4135	4135	1
450	20230817	111300	131873365	4130	4130	4130	4130	308
451	20230817	111200	130601325	4130	4130	4130	4130	0
452	20230817	111100	130601325	4130	4130	4130	4130	1
453	20230817	111000	130597195	4105	4125	4125	4105	50
454	20230817	110900	130391925	4130	4110	4130	4110	45
455	20230817	110800	130206705	4110	4105	4110	4105	943
456	20230817	110700	126335660	4105	4105	4105	4105	0
457	20230817	110600	126335660	4105	4105	4105	4105	0
458	20230817	110500	126335660	4105	4110	4110	4105	105
459	20230817	110400	125904250	4115	4110	4115	4110	21
460	20230817	110300	125817890	4115	4115	4115	4115	0
461	20230817	110200	125817890	4115	4115	4115	4115	0
462	20230817	110100	125817890	4115	4115	4115	4115	184
463	20230817	110000	125060730	4115	4115	4115	4115	1000
464	20230817	105900	120945730	4115	4115	4115	4115	600
465	20230817	105800	118476730	4115	4115	4115	4115	23
466	20230817	105700	118382085	4115	4115	4115	4115	5
467	20230817	105600	118361510	4115	4115	4115	4115	0
468	20230817	105500	118361510	4115	4110	4115	4110	12
469	20230817	105400	118312185	4115	4110	4115	4095	61
470	20230817	105300	118062205	4115	4115	4115	4115	0
471	20230817	105200	118062205	4115	4115	4115	4115	53
472	20230817	105100	117844110	4100	4115	4115	4100	269
473	20230817	105000	116740820	4100	4120	4120	4100	366
474	20230817	104900	115237975	4120	4120	4120	4120	122
475	20230817	104800	114735335	4120	4120	4120	4120	0
476	20230817	104700	114735335	4120	4130	4130	4120	200
477	20230817	104600	113910185	4135	4135	4135	4135	0
478	20230817	104500	113910185	4135	4130	4135	4130	11
479	20230817	104400	113864750	4135	4135	4135	4135	120
480	20230817	104300	113368550	4135	4135	4135	4135	130
481	20230817	104200	112831000	4135	4135	4135	4135	0
482	20230817	104100	112831000	4135	4135	4135	4135	120
483	20230817	104000	112334800	4135	4135	4135	4135	40
484	20230817	103900	112169400	4135	4135	4135	4135	0
485	20230817	103800	112169400	4135	4135	4135	4135	0
486	20230817	103700	112169400	4135	4130	4135	4130	26
487	20230817	103600	112062015	4130	4135	4135	4130	105
488	20230817	103500	111628140	4185	4185	4185	4185	0
489	20230817	103400	111628140	4185	4125	4185	4085	3083
490	20230817	103300	98940770	4130	4130	4130	4125	2654
491	20230817	103200	87979865	4130	4200	4205	4130	1166
492	20230817	103100	83149600	4175	4230	4230	4175	755
493	20230817	103000	79982120	4225	4240	4240	4225	697
494	20230817	102900	77036375	4270	4220	4270	4215	2808
495	20230817	102800	65102650	4220	4220	4220	4220	7
496	20230817	102700	65073110	4220	4220	4220	4220	2631
497	20230817	102600	53970290	4225	4225	4225	4220	60
498	20230817	102500	53716980	4220	4210	4220	4210	340
499	20230817	102400	52282860	4215	4210	4215	4210	1292
500	20230817	102300	46843530	4210	4160	4210	4160	6502
501	20230817	102200	19517485	4175	4175	4175	4175	0
502	20230817	102100	19517485	4175	4175	4175	4175	0
503	20230817	102000	19517485	4175	4175	4175	4175	0
504	20230817	101900	19517485	4175	4130	4175	4130	1500
505	20230817	101800	13270110	4115	4115	4115	4115	0
506	20230817	101700	13270110	4115	4115	4115	4115	0
507	20230817	101600	13270110	4115	4120	4120	4115	9
508	20230817	101500	13233070	4130	4130	4130	4130	0
509	20230817	101400	13233070	4130	4120	4130	4120	4
510	20230817	101300	13216580	4120	4120	4120	4115	78
511	20230817	101200	12895245	4125	4125	4125	4125	90
512	20230817	101100	12523995	4125	4125	4125	4125	0
513	20230817	101000	12523995	4125	4125	4125	4125	0
514	20230817	100900	12523995	4125	4125	4125	4125	1
515	20230817	100800	12519870	4130	4130	4130	4130	0
516	20230817	100700	12519870	4130	4130	4130	4130	419
517	20230817	100600	10789400	4125	4125	4125	4125	0
518	20230817	100500	10789400	4125	4125	4125	4125	162
519	20230817	100400	10121150	4130	4130	4130	4130	2
520	20230817	100300	10112890	4125	4125	4125	4125	0
521	20230817	100200	10112890	4125	4125	4125	4125	0
522	20230817	100100	10112890	4125	4130	4130	4125	57
523	20230817	100000	9877515	4130	4130	4130	4130	159
524	20230817	095900	9220845	4130	4130	4130	4130	9
525	20230817	095800	9183675	4135	4140	4140	4135	42
526	20230817	095700	9009940	4145	4145	4145	4145	0
527	20230817	095600	9009940	4145	4145	4145	4145	0
528	20230817	095500	9009940	4145	4145	4145	4145	0
529	20230817	095400	9009940	4145	4145	4145	4145	0
530	20230817	095300	9009940	4145	4145	4145	4145	1
531	20230817	095200	9005795	4150	4150	4150	4150	2
532	20230817	095100	8997495	4155	4155	4155	4155	0
533	20230817	095000	8997495	4155	4155	4155	4155	0
534	20230817	094900	8997495	4155	4155	4155	4155	0
535	20230817	094800	8997495	4155	4155	4155	4155	0
536	20230817	094700	8997495	4155	4155	4155	4155	130
537	20230817	094600	8457345	4155	4155	4155	4155	222
538	20230817	094500	7534935	4155	4155	4155	4155	21
539	20230817	094400	7447680	4160	4160	4160	4160	0
540	20230817	094300	7447680	4160	4160	4160	4160	0
541	20230817	094200	7447680	4160	4160	4160	4160	0
542	20230817	094100	7447680	4160	4150	4160	4150	79
543	20230817	094000	7119695	4145	4145	4145	4145	184
544	20230817	093900	6357015	4130	4130	4130	4130	0
545	20230817	093800	6357015	4130	4130	4130	4130	0
546	20230817	093700	6357015	4130	4130	4130	4130	0
547	20230817	093600	6357015	4130	4130	4130	4130	0
548	20230817	093500	6357015	4130	4130	4130	4130	36
549	20230817	093400	6208335	4145	4145	4145	4145	0
550	20230817	093300	6208335	4145	4145	4145	4145	1
551	20230817	093200	6204190	4135	4135	4135	4135	0
552	20230817	093100	6204190	4135	4150	4150	4135	204
553	20230817	093000	5360635	4140	4140	4140	4140	11
554	20230817	092900	5315095	4150	4150	4150	4150	0
555	20230817	092800	5315095	4150	4150	4150	4150	0
556	20230817	092700	5315095	4150	4150	4150	4150	1
557	20230817	092600	5310945	4140	4140	4140	4140	2
558	20230817	092500	5302665	4150	4150	4150	4150	0
559	20230817	092400	5302665	4150	4145	4150	4145	3
560	20230817	092300	5290225	4150	4150	4150	4150	0
561	20230817	092200	5290225	4150	4150	4150	4150	0
562	20230817	092100	5290225	4150	4150	4150	4150	0
563	20230817	092000	5290225	4150	4150	4150	4150	0
564	20230817	091900	5290225	4150	4140	4150	4140	3
565	20230817	091800	5277795	4140	4140	4140	4140	0
566	20230817	091700	5277795	4140	4140	4140	4140	1
567	20230817	091600	5273655	4150	4150	4150	4150	0
568	20230817	091500	5273655	4150	4150	4150	4150	0
569	20230817	091400	5273655	4150	4145	4150	4145	16
570	20230817	091300	5207330	4150	4150	4150	4150	0
571	20230817	091200	5207330	4150	4140	4150	4135	64
572	20230817	091100	4942655	4140	4135	4140	4135	135
573	20230817	091000	4384405	4150	4150	4150	4150	0
574	20230817	090900	4384405	4150	4150	4150	4150	4
575	20230817	090800	4367805	4155	4155	4155	4155	0
576	20230817	090700	4367805	4155	4155	4155	4140	35
577	20230817	090600	4222875	4150	4150	4150	4140	120
578	20230817	090500	3725995	4165	4170	4170	4150	6
579	20230817	090400	3701015	4160	4160	4175	4160	53
580	20230817	090300	3480240	4160	4160	4160	4160	0
581	20230817	090200	3480240	4160	4160	4160	4160	1
582	20230817	090100	3476080	4170	4170	4170	4170	1
583	20230817	090000	3471910	4135	4185	4185	4135	833