KissMeData/004780/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184100	45985135	4150	4150	4150	4150	513
3	20230905	184000	45985135	4150	4150	4150	4150	0
4	20230905	183900	45985135	4150	4150	4150	4150	0
5	20230905	183800	45985135	4150	4150	4150	4150	0
6	20230905	183700	45985135	4150	4150	4150	4150	0
7	20230905	183600	45985135	4150	4150	4150	4150	0
8	20230905	183500	45985135	4150	4150	4150	4150	0
9	20230905	183400	45985135	4150	4150	4150	4150	0
10	20230905	183300	45985135	4150	4150	4150	4150	0
11	20230905	183200	45985135	4150	4150	4150	4150	0
12	20230905	183100	45985135	4150	4150	4150	4150	0
13	20230905	183000	45985135	4150	4150	4150	4150	0
14	20230905	182900	45985135	4150	4150	4150	4150	0
15	20230905	182800	45985135	4150	4150	4150	4150	0
16	20230905	182700	45985135	4150	4150	4150	4150	0
17	20230905	182600	45985135	4150	4150	4150	4150	0
18	20230905	182500	45985135	4150	4150	4150	4150	0
19	20230905	182400	45985135	4150	4150	4150	4150	0
20	20230905	182300	45985135	4150	4150	4150	4150	0
21	20230905	182200	45985135	4150	4150	4150	4150	0
22	20230905	182100	45985135	4150	4150	4150	4150	0
23	20230905	182000	45985135	4150	4150	4150	4150	0
24	20230905	181900	45985135	4150	4150	4150	4150	0
25	20230905	181800	45985135	4150	4150	4150	4150	0
26	20230905	181700	45985135	4150	4150	4150	4150	0
27	20230905	181600	45985135	4150	4150	4150	4150	0
28	20230905	181500	45985135	4150	4150	4150	4150	0
29	20230905	181400	45985135	4150	4150	4150	4150	0
30	20230905	181300	45985135	4150	4150	4150	4150	0
31	20230905	181200	45985135	4150	4150	4150	4150	0
32	20230905	181100	45985135	4150	4150	4150	4150	513
33	20230905	181000	45985135	4150	4150	4150	4150	0
34	20230905	180900	45985135	4150	4150	4150	4150	0
35	20230905	180800	45985135	4150	4150	4150	4150	0
36	20230905	180700	45985135	4150	4150	4150	4150	0
37	20230905	180600	45985135	4150	4150	4150	4150	0
38	20230905	180500	45985135	4150	4150	4150	4150	0
39	20230905	180400	45985135	4150	4150	4150	4150	0
40	20230905	180300	45985135	4150	4150	4150	4150	0
41	20230905	180200	45985135	4150	4150	4150	4150	0
42	20230905	180100	45985135	4150	4150	4150	4150	0
43	20230905	180000	45985135	4150	4150	4150	4150	0
44	20230905	175900	45985135	4150	4150	4150	4150	0
45	20230905	175800	45985135	4150	4150	4150	4150	0
46	20230905	175700	45985135	4150	4150	4150	4150	0
47	20230905	175600	45985135	4150	4150	4150	4150	0
48	20230905	175500	45985135	4150	4150	4150	4150	0
49	20230905	175400	45985135	4150	4150	4150	4150	0
50	20230905	175300	45985135	4150	4150	4150	4150	0
51	20230905	175200	45985135	4150	4150	4150	4150	0
52	20230905	175100	45985135	4150	4150	4150	4150	0
53	20230905	175000	45985135	4150	4150	4150	4150	0
54	20230905	174900	45985135	4150	4150	4150	4150	0
55	20230905	174800	45985135	4150	4150	4150	4150	0
56	20230905	174700	45985135	4150	4150	4150	4150	0
57	20230905	174600	45985135	4150	4150	4150	4150	0
58	20230905	174500	45985135	4150	4150	4150	4150	0
59	20230905	174400	45985135	4150	4150	4150	4150	0
60	20230905	174300	45985135	4150	4150	4150	4150	0
61	20230905	174200	45985135	4150	4150	4150	4150	0
62	20230905	174100	45985135	4150	4150	4150	4150	513
63	20230905	174000	45985135	4150	4150	4150	4150	0
64	20230905	173900	45985135	4150	4150	4150	4150	0
65	20230905	173800	45985135	4150	4150	4150	4150	0
66	20230905	173700	45985135	4150	4150	4150	4150	0
67	20230905	173600	45985135	4150	4150	4150	4150	0
68	20230905	173500	45985135	4150	4150	4150	4150	0
69	20230905	173400	45985135	4150	4150	4150	4150	0
70	20230905	173300	45985135	4150	4150	4150	4150	0
71	20230905	173200	45985135	4150	4150	4150	4150	0
72	20230905	173100	45985135	4150	4150	4150	4150	0
73	20230905	173000	45985135	4150	4150	4150	4150	0
74	20230905	172900	45985135	4150	4150	4150	4150	0
75	20230905	172800	45985135	4150	4150	4150	4150	0
76	20230905	172700	45985135	4150	4150	4150	4150	0
77	20230905	172600	45985135	4150	4150	4150	4150	0
78	20230905	172500	45985135	4150	4150	4150	4150	0
79	20230905	172400	45985135	4150	4150	4150	4150	0
80	20230905	172300	45985135	4150	4150	4150	4150	0
81	20230905	172200	45985135	4150	4150	4150	4150	0
82	20230905	172100	45985135	4150	4150	4150	4150	0
83	20230905	172000	45985135	4150	4150	4150	4150	0
84	20230905	171900	45985135	4150	4150	4150	4150	0
85	20230905	171800	45985135	4150	4150	4150	4150	0
86	20230905	171700	45985135	4150	4150	4150	4150	0
87	20230905	171600	45985135	4150	4150	4150	4150	0
88	20230905	171500	45985135	4150	4150	4150	4150	0
89	20230905	171400	45985135	4150	4150	4150	4150	0
90	20230905	171300	45985135	4150	4150	4150	4150	0
91	20230905	171200	45985135	4150	4150	4150	4150	0
92	20230905	171100	45985135	4150	4150	4150	4150	513
93	20230905	171000	45985135	4150	4150	4150	4150	0
94	20230905	170900	45985135	4150	4150	4150	4150	0
95	20230905	170800	45985135	4150	4150	4150	4150	0
96	20230905	170700	45985135	4150	4150	4150	4150	0
97	20230905	170600	45985135	4150	4150	4150	4150	0
98	20230905	170500	45985135	4150	4150	4150	4150	0
99	20230905	170400	45985135	4150	4150	4150	4150	0
100	20230905	170300	45985135	4150	4150	4150	4150	0
101	20230905	170200	45985135	4150	4150	4150	4150	0
102	20230905	170100	45985135	4150	4150	4150	4150	0
103	20230905	170000	45985135	4150	4150	4150	4150	0
104	20230905	165900	45985135	4150	4150	4150	4150	0
105	20230905	165800	45985135	4150	4150	4150	4150	0
106	20230905	165700	45985135	4150	4150	4150	4150	0
107	20230905	165600	45985135	4150	4150	4150	4150	0
108	20230905	165500	45985135	4150	4150	4150	4150	0
109	20230905	165400	45985135	4150	4150	4150	4150	0
110	20230905	165300	45985135	4150	4150	4150	4150	0
111	20230905	165200	45985135	4150	4150	4150	4150	0
112	20230905	165100	45985135	4150	4150	4150	4150	0
113	20230905	165000	45985135	4150	4150	4150	4150	0
114	20230905	164900	45985135	4150	4150	4150	4150	0
115	20230905	164800	45985135	4150	4150	4150	4150	0
116	20230905	164700	45985135	4150	4150	4150	4150	0
117	20230905	164600	45985135	4150	4150	4150	4150	0
118	20230905	164500	45985135	4150	4150	4150	4150	0
119	20230905	164400	45985135	4150	4150	4150	4150	0
120	20230905	164300	45985135	4150	4150	4150	4150	0
121	20230905	164200	45985135	4150	4150	4150	4150	0
122	20230905	164100	45985135	4150	4150	4150	4150	513
123	20230905	164000	45985135	4150	4150	4150	4150	0
124	20230905	163900	45985135	4150	4150	4150	4150	0
125	20230905	163800	45985135	4150	4150	4150	4150	0
126	20230905	163700	45985135	4150	4150	4150	4150	0
127	20230905	163600	45985135	4150	4150	4150	4150	0
128	20230905	163500	45985135	4150	4150	4150	4150	0
129	20230905	163400	45985135	4150	4150	4150	4150	0
130	20230905	163300	45985135	4150	4150	4150	4150	0
131	20230905	163200	45985135	4150	4150	4150	4150	0
132	20230905	163100	45985135	4150	4150	4150	4150	0
133	20230905	163000	45985135	4150	4150	4150	4150	0
134	20230905	162900	45985135	4150	4150	4150	4150	0
135	20230905	162800	45985135	4150	4150	4150	4150	0
136	20230905	162700	45985135	4150	4150	4150	4150	0
137	20230905	162600	45985135	4150	4150	4150	4150	0
138	20230905	162500	45985135	4150	4150	4150	4150	0
139	20230905	162400	45985135	4150	4150	4150	4150	0
140	20230905	162300	45985135	4150	4150	4150	4150	0
141	20230905	162200	45985135	4150	4150	4150	4150	0
142	20230905	162100	45985135	4150	4150	4150	4150	0
143	20230905	162000	45985135	4150	4150	4150	4150	0
144	20230905	161900	45985135	4150	4150	4150	4150	0
145	20230905	161800	45985135	4150	4150	4150	4150	0
146	20230905	161700	45985135	4150	4150	4150	4150	0
147	20230905	161600	45985135	4150	4150	4150	4150	0
148	20230905	161500	45985135	4150	4150	4150	4150	0
149	20230905	161400	45985135	4150	4150	4150	4150	0
150	20230905	161300	45985135	4150	4150	4150	4150	0
151	20230905	161200	45985135	4150	4150	4150	4150	0
152	20230905	161100	45985135	4150	4150	4150	4150	513
153	20230905	161000	45985135	4150	4150	4150	4150	0
154	20230905	160900	45985135	4150	4150	4150	4150	0
155	20230905	160800	45985135	4150	4150	4150	4150	0
156	20230905	160700	45985135	4150	4150	4150	4150	0
157	20230905	160600	45985135	4150	4150	4150	4150	0
158	20230905	160500	45985135	4150	4150	4150	4150	0
159	20230905	160400	45985135	4150	4150	4150	4150	0
160	20230905	160300	45985135	4150	4150	4150	4150	0
161	20230905	160200	45985135	4150	4150	4150	4150	0
162	20230905	160100	45985135	4150	4150	4150	4150	0
163	20230905	160000	45985135	4150	4150	4150	4150	0
164	20230905	155900	45985135	4150	4150	4150	4150	0
165	20230905	155800	45985135	4150	4150	4150	4150	0
166	20230905	155700	45985135	4150	4150	4150	4150	0
167	20230905	155600	45985135	4150	4150	4150	4150	0
168	20230905	155500	45985135	4150	4150	4150	4150	0
169	20230905	155400	45985135	4150	4150	4150	4150	0
170	20230905	155300	45985135	4150	4150	4150	4150	0
171	20230905	155200	45985135	4150	4150	4150	4150	0
172	20230905	155100	45985135	4150	4150	4150	4150	0
173	20230905	155000	45985135	4150	4150	4150	4150	0
174	20230905	154900	45985135	4150	4150	4150	4150	0
175	20230905	154800	45985135	4150	4150	4150	4150	0
176	20230905	154700	45985135	4150	4150	4150	4150	0
177	20230905	154600	45985135	4150	4150	4150	4150	0
178	20230905	154500	45985135	4150	4150	4150	4150	0
179	20230905	154400	45985135	4150	4150	4150	4150	0
180	20230905	154300	45985135	4150	4150	4150	4150	0
181	20230905	154200	45985135	4150	4150	4150	4150	0
182	20230905	154100	45985135	4150	4150	4150	4150	513
183	20230905	154000	45985135	4150	4150	4150	4150	0
184	20230905	153900	45985135	4150	4150	4150	4150	0
185	20230905	153800	45985135	4150	4150	4150	4150	0
186	20230905	153700	45985135	4150	4150	4150	4150	0
187	20230905	153600	45985135	4150	4150	4150	4150	0
188	20230905	153500	45985135	4150	4150	4150	4150	0
189	20230905	153400	45985135	4150	4150	4150	4150	0
190	20230905	153300	45985135	4150	4150	4150	4150	0
191	20230905	153200	45985135	4150	4150	4150	4150	0
192	20230905	153100	45985135	4150	4150	4150	4150	0
193	20230905	153000	45985135	4150	4150	4150	4150	513
194	20230905	152900	43856185	4150	4150	4150	4150	0
195	20230905	152800	43856185	4150	4150	4150	4150	0
196	20230905	152700	43856185	4150	4150	4150	4150	0
197	20230905	152600	43856185	4150	4150	4150	4150	0
198	20230905	152500	43856185	4150	4150	4150	4150	0
199	20230905	152400	43856185	4150	4150	4150	4150	0
200	20230905	152300	43856185	4150	4150	4150	4150	0
201	20230905	152200	43856185	4150	4150	4150	4150	0
202	20230905	152100	43856185	4150	4150	4150	4150	0
203	20230905	152000	43856185	4150	4150	4150	4150	0
204	20230905	151900	43856185	4150	4150	4150	4150	0
205	20230905	151800	43856185	4150	4150	4150	4150	2
206	20230905	151700	43847885	4125	4125	4125	4125	0
207	20230905	151600	43847885	4125	4145	4145	4125	32
208	20230905	151500	43715565	4150	4150	4150	4150	0
209	20230905	151400	43715565	4150	4150	4150	4150	0
210	20230905	151300	43715565	4150	4150	4150	4150	0
211	20230905	151200	43715565	4150	4150	4150	4145	270
212	20230905	151100	42595075	4150	4150	4150	4150	0
213	20230905	151000	42595075	4150	4150	4150	4150	2
214	20230905	150900	42586775	4150	4150	4150	4150	0
215	20230905	150800	42586775	4150	4150	4150	4150	0
216	20230905	150700	42586775	4150	4150	4150	4150	0
217	20230905	150600	42586775	4150	4150	4150	4150	0
218	20230905	150500	42586775	4150	4150	4150	4150	0
219	20230905	150400	42586775	4150	4150	4150	4150	0
220	20230905	150300	42586775	4150	4150	4150	4150	0
221	20230905	150200	42586775	4150	4150	4150	4150	0
222	20230905	150100	42586775	4150	4150	4150	4150	0
223	20230905	150000	42586775	4150	4150	4150	4150	0
224	20230905	145900	42586775	4150	4150	4150	4150	0
225	20230905	145800	42586775	4150	4150	4150	4150	0
226	20230905	145700	42586775	4150	4150	4150	4150	0
227	20230905	145600	42586775	4150	4150	4150	4150	0
228	20230905	145500	42586775	4150	4150	4150	4150	0
229	20230905	145400	42586775	4150	4150	4150	4150	0
230	20230905	145300	42586775	4150	4150	4150	4150	0
231	20230905	145200	42586775	4150	4150	4150	4150	0
232	20230905	145100	42586775	4150	4150	4150	4150	0
233	20230905	145000	42586775	4150	4150	4150	4150	0
234	20230905	144900	42586775	4150	4150	4150	4150	0
235	20230905	144800	42586775	4150	4150	4150	4150	0
236	20230905	144700	42586775	4150	4150	4150	4150	0
237	20230905	144600	42586775	4150	4150	4150	4150	0
238	20230905	144500	42586775	4150	4145	4150	4145	4
239	20230905	144400	42570185	4150	4150	4150	4150	0
240	20230905	144300	42570185	4150	4150	4150	4150	0
241	20230905	144200	42570185	4150	4150	4150	4150	0
242	20230905	144100	42570185	4150	4140	4150	4140	2
243	20230905	144000	42561895	4145	4150	4150	4135	30
244	20230905	143900	42437545	4125	4125	4125	4125	2
245	20230905	143800	42429295	4115	4140	4140	4115	170
246	20230905	143700	41728935	4150	4150	4150	4150	0
247	20230905	143600	41728935	4150	4150	4150	4150	0
248	20230905	143500	41728935	4150	4150	4150	4150	0
249	20230905	143400	41728935	4150	4150	4150	4150	0
250	20230905	143300	41728935	4150	4150	4150	4150	0
251	20230905	143200	41728935	4150	4150	4150	4150	0
252	20230905	143100	41728935	4150	4145	4150	4145	2
253	20230905	143000	41720640	4150	4150	4150	4150	0
254	20230905	142900	41720640	4150	4150	4150	4150	0
255	20230905	142800	41720640	4150	4150	4150	4150	0
256	20230905	142700	41720640	4150	4150	4150	4150	0
257	20230905	142600	41720640	4150	4150	4150	4150	210
258	20230905	142500	40849140	4150	4150	4150	4150	0
259	20230905	142400	40849140	4150	4150	4150	4150	0
260	20230905	142300	40849140	4150	4150	4150	4150	0
261	20230905	142200	40849140	4150	4150	4150	4150	0
262	20230905	142100	40849140	4150	4150	4150	4150	0
263	20230905	142000	40849140	4150	4150	4150	4150	0
264	20230905	141900	40849140	4150	4150	4150	4150	0
265	20230905	141800	40849140	4150	4150	4150	4150	0
266	20230905	141700	40849140	4150	4150	4150	4150	0
267	20230905	141600	40849140	4150	4155	4155	4150	578
268	20230905	141500	38449940	4155	4155	4155	4155	0
269	20230905	141400	38449940	4155	4155	4155	4155	0
270	20230905	141300	38449940	4155	4150	4155	4150	2
271	20230905	141200	38441635	4150	4150	4150	4150	0
272	20230905	141100	38441635	4150	4150	4150	4150	8
273	20230905	141000	38408435	4150	4155	4155	4150	9
274	20230905	140900	38371080	4150	4150	4150	4150	228
275	20230905	140800	37424880	4150	4150	4150	4150	0
276	20230905	140700	37424880	4150	4150	4150	4150	0
277	20230905	140600	37424880	4150	4150	4150	4150	0
278	20230905	140500	37424880	4150	4150	4150	4150	0
279	20230905	140400	37424880	4150	4150	4150	4150	0
280	20230905	140300	37424880	4150	4150	4150	4150	0
281	20230905	140200	37424880	4150	4150	4150	4150	0
282	20230905	140100	37424880	4150	4150	4150	4150	0
283	20230905	140000	37424880	4150	4150	4150	4150	0
284	20230905	135900	37424880	4150	4150	4150	4150	0
285	20230905	135800	37424880	4150	4150	4150	4150	0
286	20230905	135700	37424880	4150	4150	4150	4150	0
287	20230905	135600	37424880	4150	4150	4150	4150	0
288	20230905	135500	37424880	4150	4150	4150	4150	0
289	20230905	135400	37424880	4150	4150	4150	4150	0
290	20230905	135300	37424880	4150	4150	4150	4150	0
291	20230905	135200	37424880	4150	4150	4150	4150	0
292	20230905	135100	37424880	4150	4150	4150	4150	0
293	20230905	135000	37424880	4150	4150	4150	4150	0
294	20230905	134900	37424880	4150	4150	4150	4150	0
295	20230905	134800	37424880	4150	4150	4150	4150	5
296	20230905	134700	37404130	4120	4120	4120	4120	0
297	20230905	134600	37404130	4120	4145	4145	4120	48
298	20230905	134500	37206070	4150	4150	4150	4150	0
299	20230905	134400	37206070	4150	4150	4150	4150	0
300	20230905	134300	37206070	4150	4150	4150	4150	0
301	20230905	134200	37206070	4150	4150	4150	4150	1
302	20230905	134100	37201920	4155	4155	4155	4155	1
303	20230905	134000	37197765	4150	4150	4150	4150	0
304	20230905	133900	37197765	4150	4150	4150	4150	1
305	20230905	133800	37193615	4155	4155	4155	4155	0
306	20230905	133700	37193615	4155	4155	4155	4155	0
307	20230905	133600	37193615	4155	4155	4155	4155	0
308	20230905	133500	37193615	4155	4150	4155	4150	90
309	20230905	133400	36820110	4150	4150	4150	4150	0
310	20230905	133300	36820110	4150	4150	4150	4150	0
311	20230905	133200	36820110	4150	4150	4150	4150	0
312	20230905	133100	36820110	4150	4150	4150	4150	0
313	20230905	133000	36820110	4150	4145	4150	4145	17
314	20230905	132900	36749640	4130	4130	4130	4130	5
315	20230905	132800	36728990	4145	4145	4145	4145	0
316	20230905	132700	36728990	4145	4145	4145	4145	10
317	20230905	132600	36687540	4145	4145	4145	4145	0
318	20230905	132500	36687540	4145	4145	4145	4145	0
319	20230905	132400	36687540	4145	4145	4145	4145	0
320	20230905	132300	36687540	4145	4145	4145	4145	1
321	20230905	132200	36683395	4150	4150	4150	4150	0
322	20230905	132100	36683395	4150	4150	4150	4150	0
323	20230905	132000	36683395	4150	4150	4150	4150	0
324	20230905	131900	36683395	4150	4150	4150	4150	0
325	20230905	131800	36683395	4150	4150	4150	4150	120
326	20230905	131700	36185395	4150	4150	4150	4150	0
327	20230905	131600	36185395	4150	4150	4150	4150	1
328	20230905	131500	36181245	4130	4130	4130	4130	0
329	20230905	131400	36181245	4130	4130	4130	4130	0
330	20230905	131300	36181245	4130	4130	4130	4130	0
331	20230905	131200	36181245	4130	4130	4130	4130	0
332	20230905	131100	36181245	4130	4130	4130	4130	0
333	20230905	131000	36181245	4130	4130	4130	4130	0
334	20230905	130900	36181245	4130	4130	4130	4130	0
335	20230905	130800	36181245	4130	4135	4135	4130	30
336	20230905	130700	36057245	4145	4145	4145	4145	31
337	20230905	130600	35928750	4150	4150	4150	4150	0
338	20230905	130500	35928750	4150	4150	4150	4150	0
339	20230905	130400	35928750	4150	4150	4150	4150	0
340	20230905	130300	35928750	4150	4150	4150	4150	0
341	20230905	130200	35928750	4150	4150	4150	4150	0
342	20230905	130100	35928750	4150	4150	4150	4150	0
343	20230905	130000	35928750	4150	4150	4150	4150	0
344	20230905	125900	35928750	4150	4150	4150	4150	0
345	20230905	125800	35928750	4150	4150	4150	4150	0
346	20230905	125700	35928750	4150	4150	4150	4150	1
347	20230905	125600	35924600	4145	4145	4145	4145	0
348	20230905	125500	35924600	4145	4145	4145	4145	3
349	20230905	125400	35912165	4150	4145	4150	4145	77
350	20230905	125300	35592995	4145	4145	4145	4145	13
351	20230905	125200	35539110	4145	4145	4145	4145	0
352	20230905	125100	35539110	4145	4145	4145	4145	0
353	20230905	125000	35539110	4145	4145	4145	4145	0
354	20230905	124900	35539110	4145	4145	4145	4145	14
355	20230905	124800	35481080	4135	4135	4135	4135	0
356	20230905	124700	35481080	4135	4135	4135	4135	0
357	20230905	124600	35481080	4135	4135	4135	4135	0
358	20230905	124500	35481080	4135	4135	4135	4135	0
359	20230905	124400	35481080	4135	4145	4145	4135	3
360	20230905	124300	35468665	4145	4145	4145	4145	2
361	20230905	124200	35460375	4135	4135	4135	4135	0
362	20230905	124100	35460375	4135	4135	4135	4135	0
363	20230905	124000	35460375	4135	4135	4135	4135	0
364	20230905	123900	35460375	4135	4135	4145	4135	38
365	20230905	123800	35303235	4130	4130	4130	4130	0
366	20230905	123700	35303235	4130	4140	4140	4130	3
367	20230905	123600	35290835	4145	4115	4145	4115	11
368	20230905	123500	35245510	4130	4140	4145	4130	14
369	20230905	123400	35187530	4145	4135	4145	4130	161
370	20230905	123300	34521820	4115	4135	4135	4115	2
371	20230905	123200	34513570	4110	4110	4110	4110	0
372	20230905	123100	34513570	4110	4110	4110	4110	0
373	20230905	123000	34513570	4110	4110	4110	4110	0
374	20230905	122900	34513570	4110	4110	4110	4110	0
375	20230905	122800	34513570	4110	4130	4130	4110	150
376	20230905	122700	33896465	4135	4135	4135	4135	0
377	20230905	122600	33896465	4135	4135	4135	4135	0
378	20230905	122500	33896465	4135	4135	4135	4135	0
379	20230905	122400	33896465	4135	4135	4135	4135	0
380	20230905	122300	33896465	4135	4135	4135	4135	0
381	20230905	122200	33896465	4135	4135	4135	4135	0
382	20230905	122100	33896465	4135	4135	4135	4135	0
383	20230905	122000	33896465	4135	4135	4135	4135	13
384	20230905	121900	33842710	4135	4135	4135	4135	0
385	20230905	121800	33842710	4135	4135	4135	4135	0
386	20230905	121700	33842710	4135	4135	4135	4135	1
387	20230905	121600	33838575	4135	4135	4135	4135	0
388	20230905	121500	33838575	4135	4135	4135	4135	0
389	20230905	121400	33838575	4135	4135	4135	4135	0
390	20230905	121300	33838575	4135	4135	4135	4135	0
391	20230905	121200	33838575	4135	4135	4135	4135	0
392	20230905	121100	33838575	4135	4135	4135	4135	10
393	20230905	121000	33797225	4135	4135	4135	4135	0
394	20230905	120900	33797225	4135	4135	4135	4135	0
395	20230905	120800	33797225	4135	4135	4135	4135	0
396	20230905	120700	33797225	4135	4135	4135	4135	0
397	20230905	120600	33797225	4135	4135	4135	4135	0
398	20230905	120500	33797225	4135	4135	4135	4135	0
399	20230905	120400	33797225	4135	4135	4135	4135	1
400	20230905	120300	33793090	4130	4130	4130	4130	0
401	20230905	120200	33793090	4130	4130	4130	4130	0
402	20230905	120100	33793090	4130	4135	4135	4130	51
403	20230905	120000	33582210	4125	4125	4125	4125	30
404	20230905	115900	33458460	4105	4150	4150	4105	900
405	20230905	115800	29757905	4155	4155	4155	4155	0
406	20230905	115700	29757905	4155	4155	4155	4155	0
407	20230905	115600	29757905	4155	4155	4155	4155	0
408	20230905	115500	29757905	4155	4155	4155	4155	1
409	20230905	115400	29753750	4155	4155	4155	4155	0
410	20230905	115300	29753750	4155	4155	4155	4155	0
411	20230905	115200	29753750	4155	4155	4155	4155	0
412	20230905	115100	29753750	4155	4155	4155	4155	0
413	20230905	115000	29753750	4155	4155	4155	4155	0
414	20230905	114900	29753750	4155	4155	4155	4155	26
415	20230905	114800	29645720	4155	4155	4155	4155	71
416	20230905	114700	29350715	4155	4155	4155	4155	384
417	20230905	114600	27755195	4155	4155	4155	4155	169
418	20230905	114500	27053000	4160	4155	4160	4155	48
419	20230905	114400	26853515	4160	4160	4160	4155	265
420	20230905	114300	25751615	4155	4145	4155	4145	1840
421	20230905	114200	18114595	4145	4145	4145	4145	141
422	20230905	114100	17530150	4140	4140	4140	4140	0
423	20230905	114000	17530150	4140	4140	4140	4140	0
424	20230905	113900	17530150	4140	4140	4140	4140	0
425	20230905	113800	17530150	4140	4140	4140	4140	0
426	20230905	113700	17530150	4140	4140	4140	4140	0
427	20230905	113600	17530150	4140	4140	4140	4140	0
428	20230905	113500	17530150	4140	4140	4140	4140	0
429	20230905	113400	17530150	4140	4140	4140	4140	0
430	20230905	113300	17530150	4140	4140	4140	4140	0
431	20230905	113200	17530150	4140	4140	4140	4140	1
432	20230905	113100	17526010	4145	4145	4145	4145	0
433	20230905	113000	17526010	4145	4145	4145	4145	0
434	20230905	112900	17526010	4145	4145	4145	4145	0
435	20230905	112800	17526010	4145	4145	4145	4145	0
436	20230905	112700	17526010	4145	4145	4145	4145	1
437	20230905	112600	17521865	4140	4140	4140	4140	0
438	20230905	112500	17521865	4140	4140	4140	4140	1
439	20230905	112400	17517725	4140	4140	4140	4140	0
440	20230905	112300	17517725	4140	4140	4140	4140	164
441	20230905	112200	16838765	4145	4145	4145	4145	0
442	20230905	112100	16838765	4145	4145	4145	4145	0
443	20230905	112000	16838765	4145	4145	4145	4145	0
444	20230905	111900	16838765	4145	4145	4145	4145	0
445	20230905	111800	16838765	4145	4145	4145	4145	0
446	20230905	111700	16838765	4145	4145	4145	4145	0
447	20230905	111600	16838765	4145	4145	4145	4145	0
448	20230905	111500	16838765	4145	4145	4145	4145	0
449	20230905	111400	16838765	4145	4145	4145	4145	0
450	20230905	111300	16838765	4145	4145	4145	4145	0
451	20230905	111200	16838765	4145	4145	4145	4145	0
452	20230905	111100	16838765	4145	4145	4145	4145	1
453	20230905	111000	16834620	4140	4140	4140	4140	0
454	20230905	110900	16834620	4140	4140	4140	4140	10
455	20230905	110800	16793220	4145	4140	4145	4140	11
456	20230905	110700	16747675	4145	4140	4145	4140	269
457	20230905	110600	15634005	4140	4140	4140	4140	0
458	20230905	110500	15634005	4140	4140	4140	4140	0
459	20230905	110400	15634005	4140	4140	4140	4140	0
460	20230905	110300	15634005	4140	4140	4140	4140	0
461	20230905	110200	15634005	4140	4140	4140	4140	0
462	20230905	110100	15634005	4140	4140	4140	4140	0
463	20230905	110000	15634005	4140	4140	4140	4140	0
464	20230905	105900	15634005	4140	4140	4140	4140	0
465	20230905	105800	15634005	4140	4140	4140	4140	1
466	20230905	105700	15629865	4135	4135	4135	4135	12
467	20230905	105600	15580245	4110	4110	4110	4110	0
468	20230905	105500	15580245	4110	4110	4110	4110	0
469	20230905	105400	15580245	4110	4135	4135	4110	200
470	20230905	105300	14757615	4140	4140	4140	4140	0
471	20230905	105200	14757615	4140	4140	4140	4140	60
472	20230905	105100	14509215	4140	4140	4140	4140	0
473	20230905	105000	14509215	4140	4140	4140	4140	0
474	20230905	104900	14509215	4140	4140	4140	4140	0
475	20230905	104800	14509215	4140	4140	4140	4140	1
476	20230905	104700	14505075	4150	4150	4150	4150	0
477	20230905	104600	14505075	4150	4150	4150	4150	0
478	20230905	104500	14505075	4150	4150	4150	4150	0
479	20230905	104400	14505075	4150	4150	4150	4150	0
480	20230905	104300	14505075	4150	4150	4150	4150	0
481	20230905	104200	14505075	4150	4150	4150	4150	0
482	20230905	104100	14505075	4150	4150	4150	4150	0
483	20230905	104000	14505075	4150	4150	4150	4150	0
484	20230905	103900	14505075	4150	4140	4150	4140	11
485	20230905	103800	14459500	4140	4140	4140	4140	2
486	20230905	103700	14451220	4145	4145	4145	4145	2
487	20230905	103600	14442930	4150	4150	4150	4150	0
488	20230905	103500	14442930	4150	4150	4150	4150	0
489	20230905	103400	14442930	4150	4150	4150	4150	0
490	20230905	103300	14442930	4150	4150	4150	4150	0
491	20230905	103200	14442930	4150	4150	4150	4150	0
492	20230905	103100	14442930	4150	4150	4150	4150	1
493	20230905	103000	14438780	4150	4140	4150	4140	165
494	20230905	102900	13754900	4145	4145	4145	4145	0
495	20230905	102800	13754900	4145	4145	4145	4145	0
496	20230905	102700	13754900	4145	4145	4145	4145	0
497	20230905	102600	13754900	4145	4145	4145	4145	0
498	20230905	102500	13754900	4145	4145	4145	4145	0
499	20230905	102400	13754900	4145	4145	4145	4145	0
500	20230905	102300	13754900	4145	4145	4145	4145	0
501	20230905	102200	13754900	4145	4145	4145	4145	1
502	20230905	102100	13750755	4135	4140	4145	4135	42
503	20230905	102000	13576875	4130	4140	4140	4130	2
504	20230905	101900	13568605	4145	4120	4145	4120	500
505	20230905	101800	11502705	4115	4115	4115	4115	0
506	20230905	101700	11502705	4115	4115	4115	4115	0
507	20230905	101600	11502705	4115	4115	4115	4115	0
508	20230905	101500	11502705	4115	4115	4115	4115	0
509	20230905	101400	11502705	4115	4115	4115	4115	0
510	20230905	101300	11502705	4115	4115	4115	4115	0
511	20230905	101200	11502705	4115	4115	4115	4115	0
512	20230905	101100	11502705	4115	4115	4115	4115	0
513	20230905	101000	11502705	4115	4115	4115	4115	0
514	20230905	100900	11502705	4115	4115	4115	4115	0
515	20230905	100800	11502705	4115	4115	4115	4115	0
516	20230905	100700	11502705	4115	4115	4115	4115	0
517	20230905	100600	11502705	4115	4115	4115	4115	0
518	20230905	100500	11502705	4115	4115	4115	4115	0
519	20230905	100400	11502705	4115	4115	4115	4115	0
520	20230905	100300	11502705	4115	4115	4115	4115	0
521	20230905	100200	11502705	4115	4115	4115	4115	0
522	20230905	100100	11502705	4115	4115	4115	4115	0
523	20230905	100000	11502705	4115	4115	4115	4115	0
524	20230905	095900	11502705	4115	4115	4115	4115	0
525	20230905	095800	11502705	4115	4115	4115	4115	0
526	20230905	095700	11502705	4115	4115	4115	4115	0
527	20230905	095600	11502705	4115	4115	4115	4115	10
528	20230905	095500	11461555	4120	4120	4120	4120	0
529	20230905	095400	11461555	4120	4120	4120	4120	0
530	20230905	095300	11461555	4120	4120	4120	4120	0
531	20230905	095200	11461555	4120	4120	4120	4120	0
532	20230905	095100	11461555	4120	4120	4120	4120	0
533	20230905	095000	11461555	4120	4120	4120	4120	0
534	20230905	094900	11461555	4120	4120	4120	4120	0
535	20230905	094800	11461555	4120	4115	4120	4115	26
536	20230905	094700	11354445	4115	4115	4115	4115	1
537	20230905	094600	11350330	4115	4115	4115	4115	0
538	20230905	094500	11350330	4115	4115	4115	4115	0
539	20230905	094400	11350330	4115	4115	4115	4115	0
540	20230905	094300	11350330	4115	4115	4115	4115	0
541	20230905	094200	11350330	4115	4115	4115	4115	3
542	20230905	094100	11337985	4120	4120	4120	4120	4
543	20230905	094000	11321505	4130	4125	4130	4125	26
544	20230905	093900	11214130	4130	4125	4130	4125	4
545	20230905	093800	11197625	4130	4125	4130	4110	274
546	20230905	093700	10070490	4130	4130	4130	4130	0
547	20230905	093600	10070490	4130	4130	4130	4130	0
548	20230905	093500	10070490	4130	4125	4130	4125	39
549	20230905	093400	9909430	4125	4125	4125	4125	1
550	20230905	093300	9905305	4130	4130	4130	4130	0
551	20230905	093200	9905305	4130	4130	4130	4130	0
552	20230905	093100	9905305	4130	4130	4130	4130	0
553	20230905	093000	9905305	4130	4130	4130	4130	0
554	20230905	092900	9905305	4130	4130	4130	4130	0
555	20230905	092800	9905305	4130	4130	4130	4130	0
556	20230905	092700	9905305	4130	4130	4130	4130	0
557	20230905	092600	9905305	4130	4130	4130	4130	0
558	20230905	092500	9905305	4130	4130	4130	4130	0
559	20230905	092400	9905305	4130	4130	4130	4130	0
560	20230905	092300	9905305	4130	4130	4130	4130	0
561	20230905	092200	9905305	4130	4130	4130	4130	0
562	20230905	092100	9905305	4130	4125	4130	4125	4
563	20230905	092000	9888800	4130	4130	4130	4130	0
564	20230905	091900	9888800	4130	4130	4130	4130	0
565	20230905	091800	9888800	4130	4130	4130	4130	12
566	20230905	091700	9839240	4130	4130	4130	4130	0
567	20230905	091600	9839240	4130	4130	4130	4130	1
568	20230905	091500	9835110	4130	4130	4130	4130	0
569	20230905	091400	9835110	4130	4130	4130	4130	0
570	20230905	091300	9835110	4130	4130	4130	4130	0
571	20230905	091200	9835110	4130	4130	4130	4130	0
572	20230905	091100	9835110	4130	4130	4130	4130	0
573	20230905	091000	9835110	4130	4130	4130	4130	0
574	20230905	090900	9835110	4130	4125	4130	4125	14
575	20230905	090800	9777355	4130	4130	4130	4130	0
576	20230905	090700	9777355	4130	4130	4130	4130	0
577	20230905	090600	9777355	4130	4130	4130	4130	1
578	20230905	090500	9773225	4130	4130	4130	4130	55
579	20230905	090400	9546075	4130	4125	4130	4090	2001
580	20230905	090300	1325015	4110	4150	4150	4110	250
581	20230905	090200	294600	4155	4155	4155	4155	1
582	20230905	090100	290445	4140	4150	4150	4140	12
583	20230905	090000	240705	4155	4150	4155	4150	58