KissMeData/004780/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184300	73342085	4095	4095	4095	4095	326
3	20230922	184200	73342085	4095	4095	4095	4095	0
4	20230922	184100	73342085	4095	4095	4095	4095	0
5	20230922	184000	73342085	4095	4095	4095	4095	0
6	20230922	183900	73342085	4095	4095	4095	4095	0
7	20230922	183800	73342085	4095	4095	4095	4095	0
8	20230922	183700	73342085	4095	4095	4095	4095	0
9	20230922	183600	73342085	4095	4095	4095	4095	0
10	20230922	183500	73342085	4095	4095	4095	4095	0
11	20230922	183400	73342085	4095	4095	4095	4095	0
12	20230922	183300	73342085	4095	4095	4095	4095	0
13	20230922	183200	73342085	4095	4095	4095	4095	0
14	20230922	183100	73342085	4095	4095	4095	4095	0
15	20230922	183000	73342085	4095	4095	4095	4095	0
16	20230922	182900	73342085	4095	4095	4095	4095	0
17	20230922	182800	73342085	4095	4095	4095	4095	0
18	20230922	182700	73342085	4095	4095	4095	4095	0
19	20230922	182600	73342085	4095	4095	4095	4095	0
20	20230922	182500	73342085	4095	4095	4095	4095	0
21	20230922	182400	73342085	4095	4095	4095	4095	0
22	20230922	182300	73342085	4095	4095	4095	4095	0
23	20230922	182200	73342085	4095	4095	4095	4095	0
24	20230922	182100	73342085	4095	4095	4095	4095	0
25	20230922	182000	73342085	4095	4095	4095	4095	0
26	20230922	181900	73342085	4095	4095	4095	4095	0
27	20230922	181800	73342085	4095	4095	4095	4095	0
28	20230922	181700	73342085	4095	4095	4095	4095	0
29	20230922	181600	73342085	4095	4095	4095	4095	0
30	20230922	181500	73342085	4095	4095	4095	4095	0
31	20230922	181400	73342085	4095	4095	4095	4095	0
32	20230922	181300	73342085	4095	4095	4095	4095	326
33	20230922	181200	73342085	4095	4095	4095	4095	0
34	20230922	181100	73342085	4095	4095	4095	4095	0
35	20230922	181000	73342085	4095	4095	4095	4095	0
36	20230922	180900	73342085	4095	4095	4095	4095	0
37	20230922	180800	73342085	4095	4095	4095	4095	0
38	20230922	180700	73342085	4095	4095	4095	4095	0
39	20230922	180600	73342085	4095	4095	4095	4095	0
40	20230922	180500	73342085	4095	4095	4095	4095	0
41	20230922	180400	73342085	4095	4095	4095	4095	0
42	20230922	180300	73342085	4095	4095	4095	4095	0
43	20230922	180200	73342085	4095	4095	4095	4095	0
44	20230922	180100	73342085	4095	4095	4095	4095	0
45	20230922	180000	73342085	4095	4095	4095	4095	0
46	20230922	175900	73342085	4095	4095	4095	4095	0
47	20230922	175800	73342085	4095	4095	4095	4095	0
48	20230922	175700	73342085	4095	4095	4095	4095	0
49	20230922	175600	73342085	4095	4095	4095	4095	0
50	20230922	175500	73342085	4095	4095	4095	4095	0
51	20230922	175400	73342085	4095	4095	4095	4095	0
52	20230922	175300	73342085	4095	4095	4095	4095	0
53	20230922	175200	73342085	4095	4095	4095	4095	0
54	20230922	175100	73342085	4095	4095	4095	4095	0
55	20230922	175000	73342085	4095	4095	4095	4095	0
56	20230922	174900	73342085	4095	4095	4095	4095	0
57	20230922	174800	73342085	4095	4095	4095	4095	0
58	20230922	174700	73342085	4095	4095	4095	4095	0
59	20230922	174600	73342085	4095	4095	4095	4095	0
60	20230922	174500	73342085	4095	4095	4095	4095	0
61	20230922	174400	73342085	4095	4095	4095	4095	0
62	20230922	174300	73342085	4095	4095	4095	4095	326
63	20230922	174200	73342085	4095	4095	4095	4095	0
64	20230922	174100	73342085	4095	4095	4095	4095	0
65	20230922	174000	73342085	4095	4095	4095	4095	0
66	20230922	173900	73342085	4095	4095	4095	4095	0
67	20230922	173800	73342085	4095	4095	4095	4095	0
68	20230922	173700	73342085	4095	4095	4095	4095	0
69	20230922	173600	73342085	4095	4095	4095	4095	0
70	20230922	173500	73342085	4095	4095	4095	4095	0
71	20230922	173400	73342085	4095	4095	4095	4095	0
72	20230922	173300	73342085	4095	4095	4095	4095	0
73	20230922	173200	73342085	4095	4095	4095	4095	0
74	20230922	173100	73342085	4095	4095	4095	4095	0
75	20230922	173000	73342085	4095	4095	4095	4095	0
76	20230922	172900	73342085	4095	4095	4095	4095	0
77	20230922	172800	73342085	4095	4095	4095	4095	0
78	20230922	172700	73342085	4095	4095	4095	4095	0
79	20230922	172600	73342085	4095	4095	4095	4095	0
80	20230922	172500	73342085	4095	4095	4095	4095	0
81	20230922	172400	73342085	4095	4095	4095	4095	0
82	20230922	172300	73342085	4095	4095	4095	4095	0
83	20230922	172200	73342085	4095	4095	4095	4095	0
84	20230922	172100	73342085	4095	4095	4095	4095	0
85	20230922	172000	73342085	4095	4095	4095	4095	0
86	20230922	171900	73342085	4095	4095	4095	4095	0
87	20230922	171800	73342085	4095	4095	4095	4095	0
88	20230922	171700	73342085	4095	4095	4095	4095	0
89	20230922	171600	73342085	4095	4095	4095	4095	0
90	20230922	171500	73342085	4095	4095	4095	4095	0
91	20230922	171400	73342085	4095	4095	4095	4095	0
92	20230922	171300	73342085	4095	4095	4095	4095	326
93	20230922	171200	73342085	4095	4095	4095	4095	0
94	20230922	171100	73342085	4095	4095	4095	4095	0
95	20230922	171000	73342085	4095	4095	4095	4095	0
96	20230922	170900	73342085	4095	4095	4095	4095	0
97	20230922	170800	73342085	4095	4095	4095	4095	0
98	20230922	170700	73342085	4095	4095	4095	4095	0
99	20230922	170600	73342085	4095	4095	4095	4095	0
100	20230922	170500	73342085	4095	4095	4095	4095	0
101	20230922	170400	73342085	4095	4095	4095	4095	0
102	20230922	170300	73342085	4095	4095	4095	4095	0
103	20230922	170200	73342085	4095	4095	4095	4095	0
104	20230922	170100	73342085	4095	4095	4095	4095	0
105	20230922	170000	73342085	4095	4095	4095	4095	0
106	20230922	165900	73342085	4095	4095	4095	4095	0
107	20230922	165800	73342085	4095	4095	4095	4095	0
108	20230922	165700	73342085	4095	4095	4095	4095	0
109	20230922	165600	73342085	4095	4095	4095	4095	0
110	20230922	165500	73342085	4095	4095	4095	4095	0
111	20230922	165400	73342085	4095	4095	4095	4095	0
112	20230922	165300	73342085	4095	4095	4095	4095	0
113	20230922	165200	73342085	4095	4095	4095	4095	0
114	20230922	165100	73342085	4095	4095	4095	4095	0
115	20230922	165000	73342085	4095	4095	4095	4095	0
116	20230922	164900	73342085	4095	4095	4095	4095	0
117	20230922	164800	73342085	4095	4095	4095	4095	0
118	20230922	164700	73342085	4095	4095	4095	4095	0
119	20230922	164600	73342085	4095	4095	4095	4095	0
120	20230922	164500	73342085	4095	4095	4095	4095	0
121	20230922	164400	73342085	4095	4095	4095	4095	0
122	20230922	164300	73342085	4095	4095	4095	4095	326
123	20230922	164200	73342085	4095	4095	4095	4095	0
124	20230922	164100	73342085	4095	4095	4095	4095	0
125	20230922	164000	73342085	4095	4095	4095	4095	0
126	20230922	163900	73342085	4095	4095	4095	4095	0
127	20230922	163800	73342085	4095	4095	4095	4095	0
128	20230922	163700	73342085	4095	4095	4095	4095	0
129	20230922	163600	73342085	4095	4095	4095	4095	0
130	20230922	163500	73342085	4095	4095	4095	4095	0
131	20230922	163400	73342085	4095	4095	4095	4095	0
132	20230922	163300	73342085	4095	4095	4095	4095	0
133	20230922	163200	73342085	4095	4095	4095	4095	0
134	20230922	163100	73342085	4095	4095	4095	4095	0
135	20230922	163000	73342085	4095	4095	4095	4095	0
136	20230922	162900	73342085	4095	4095	4095	4095	0
137	20230922	162800	73342085	4095	4095	4095	4095	0
138	20230922	162700	73342085	4095	4095	4095	4095	0
139	20230922	162600	73342085	4095	4095	4095	4095	0
140	20230922	162500	73342085	4095	4095	4095	4095	0
141	20230922	162400	73342085	4095	4095	4095	4095	0
142	20230922	162300	73342085	4095	4095	4095	4095	0
143	20230922	162200	73342085	4095	4095	4095	4095	0
144	20230922	162100	73342085	4095	4095	4095	4095	0
145	20230922	162000	73342085	4095	4095	4095	4095	0
146	20230922	161900	73342085	4095	4095	4095	4095	0
147	20230922	161800	73342085	4095	4095	4095	4095	0
148	20230922	161700	73342085	4095	4095	4095	4095	0
149	20230922	161600	73342085	4095	4095	4095	4095	0
150	20230922	161500	73342085	4095	4095	4095	4095	0
151	20230922	161400	73342085	4095	4095	4095	4095	0
152	20230922	161300	73342085	4095	4095	4095	4095	326
153	20230922	161200	73342085	4095	4095	4095	4095	0
154	20230922	161100	73342085	4095	4095	4095	4095	0
155	20230922	161000	73342085	4095	4095	4095	4095	0
156	20230922	160900	73342085	4095	4095	4095	4095	0
157	20230922	160800	73342085	4095	4095	4095	4095	0
158	20230922	160700	73342085	4095	4095	4095	4095	0
159	20230922	160600	73342085	4095	4095	4095	4095	0
160	20230922	160500	73342085	4095	4095	4095	4095	0
161	20230922	160400	73342085	4095	4095	4095	4095	0
162	20230922	160300	73342085	4095	4095	4095	4095	0
163	20230922	160200	73342085	4095	4095	4095	4095	0
164	20230922	160100	73342085	4095	4095	4095	4095	0
165	20230922	160000	73342085	4095	4095	4095	4095	0
166	20230922	155900	73342085	4095	4095	4095	4095	0
167	20230922	155800	73342085	4095	4095	4095	4095	0
168	20230922	155700	73342085	4095	4095	4095	4095	0
169	20230922	155600	73342085	4095	4095	4095	4095	0
170	20230922	155500	73342085	4095	4095	4095	4095	0
171	20230922	155400	73342085	4095	4095	4095	4095	0
172	20230922	155300	73342085	4095	4095	4095	4095	0
173	20230922	155200	73342085	4095	4095	4095	4095	0
174	20230922	155100	73342085	4095	4095	4095	4095	0
175	20230922	155000	73342085	4095	4095	4095	4095	0
176	20230922	154900	73342085	4095	4095	4095	4095	0
177	20230922	154800	73342085	4095	4095	4095	4095	0
178	20230922	154700	73342085	4095	4095	4095	4095	0
179	20230922	154600	73342085	4095	4095	4095	4095	0
180	20230922	154500	73342085	4095	4095	4095	4095	0
181	20230922	154400	73342085	4095	4095	4095	4095	0
182	20230922	154300	73342085	4095	4095	4095	4095	326
183	20230922	154200	73342085	4095	4095	4095	4095	0
184	20230922	154100	73342085	4095	4095	4095	4095	0
185	20230922	154000	73342085	4095	4095	4095	4095	0
186	20230922	153900	73342085	4095	4095	4095	4095	0
187	20230922	153800	73342085	4095	4095	4095	4095	0
188	20230922	153700	73342085	4095	4095	4095	4095	0
189	20230922	153600	73342085	4095	4095	4095	4095	0
190	20230922	153500	73342085	4095	4095	4095	4095	0
191	20230922	153400	73342085	4095	4095	4095	4095	0
192	20230922	153300	73342085	4095	4095	4095	4095	0
193	20230922	153200	73342085	4095	4095	4095	4095	0
194	20230922	153100	73342085	4095	4095	4095	4095	0
195	20230922	153000	73342085	4095	4095	4095	4095	326
196	20230922	152900	72007115	4085	4085	4085	4085	0
197	20230922	152800	72007115	4085	4085	4085	4085	0
198	20230922	152700	72007115	4085	4085	4085	4085	0
199	20230922	152600	72007115	4085	4085	4085	4085	0
200	20230922	152500	72007115	4085	4085	4085	4085	0
201	20230922	152400	72007115	4085	4085	4085	4085	0
202	20230922	152300	72007115	4085	4085	4085	4085	0
203	20230922	152200	72007115	4085	4085	4085	4085	0
204	20230922	152100	72007115	4085	4085	4085	4085	0
205	20230922	152000	72007115	4085	4085	4085	4085	0
206	20230922	151900	72007115	4085	4075	4085	4075	66
207	20230922	151800	71738100	4070	4070	4070	4070	110
208	20230922	151700	71290400	4060	4060	4060	4060	190
209	20230922	151600	70519000	4060	4060	4060	4060	0
210	20230922	151500	70519000	4060	4060	4060	4060	0
211	20230922	151400	70519000	4060	4060	4060	4060	19
212	20230922	151300	70441860	4060	4060	4060	4060	0
213	20230922	151200	70441860	4060	4060	4060	4060	0
214	20230922	151100	70441860	4060	4050	4060	4050	39
215	20230922	151000	70283805	4045	4045	4045	4045	3
216	20230922	150900	70271670	4045	4045	4045	4045	0
217	20230922	150800	70271670	4045	4045	4045	4045	0
218	20230922	150700	70271670	4045	4045	4045	4045	1
219	20230922	150600	70267625	4045	4045	4045	4045	0
220	20230922	150500	70267625	4045	4045	4045	4045	21
221	20230922	150400	70182680	4045	4045	4045	4045	0
222	20230922	150300	70182680	4045	4055	4055	4045	75
223	20230922	150200	69879045	4060	4060	4060	4060	5
224	20230922	150100	69858745	4060	4060	4060	4060	0
225	20230922	150000	69858745	4060	4055	4060	4050	1001
226	20230922	145900	65804675	4065	4065	4065	4065	0
227	20230922	145800	65804675	4065	4065	4065	4065	0
228	20230922	145700	65804675	4065	4065	4065	4065	0
229	20230922	145600	65804675	4065	4065	4065	4065	0
230	20230922	145500	65804675	4065	4065	4065	4065	0
231	20230922	145400	65804675	4065	4055	4065	4040	2453
232	20230922	145300	55873880	4055	4055	4055	4055	0
233	20230922	145200	55873880	4055	4060	4060	4055	111
234	20230922	145100	55423715	4060	4060	4060	4060	2000
235	20230922	145000	47303715	4060	4065	4065	4060	213
236	20230922	144900	46438910	4070	4070	4070	4070	1
237	20230922	144800	46434840	4075	4075	4075	4075	0
238	20230922	144700	46434840	4075	4075	4075	4075	0
239	20230922	144600	46434840	4075	4075	4085	4075	5
240	20230922	144500	46414450	4080	4080	4080	4080	0
241	20230922	144400	46414450	4080	4070	4080	4070	200
242	20230922	144300	45598470	4080	4080	4080	4080	0
243	20230922	144200	45598470	4080	4080	4080	4080	1
244	20230922	144100	45594390	4060	4060	4060	4060	0
245	20230922	144000	45594390	4060	4075	4075	4060	25
246	20230922	143900	45492570	4075	4075	4075	4075	179
247	20230922	143800	44763145	4075	4065	4075	4065	71
248	20230922	143700	44474170	4065	4065	4065	4065	3
249	20230922	143600	44461975	4060	4060	4060	4060	500
250	20230922	143500	42431975	4065	4065	4065	4065	0
251	20230922	143400	42431975	4065	4065	4065	4065	1
252	20230922	143300	42427910	4055	4055	4055	4055	0
253	20230922	143200	42427910	4055	4055	4055	4055	0
254	20230922	143100	42427910	4055	4055	4055	4055	0
255	20230922	143000	42427910	4055	4060	4060	4055	13
256	20230922	142900	42375190	4055	4055	4055	4055	0
257	20230922	142800	42375190	4055	4055	4055	4055	0
258	20230922	142700	42375190	4055	4055	4055	4055	0
259	20230922	142600	42375190	4055	4055	4055	4055	0
260	20230922	142500	42375190	4055	4060	4060	4055	846
261	20230922	142400	38942045	4060	4060	4060	4060	0
262	20230922	142300	38942045	4060	4065	4065	4060	500
263	20230922	142200	36912040	4065	4065	4065	4065	0
264	20230922	142100	36912040	4065	4065	4065	4065	0
265	20230922	142000	36912040	4065	4060	4065	4055	26
266	20230922	141900	36806520	4065	4065	4065	4065	0
267	20230922	141800	36806520	4065	4065	4065	4065	0
268	20230922	141700	36806520	4065	4065	4065	4065	2
269	20230922	141600	36798390	4065	4070	4070	4065	6
270	20230922	141500	36773975	4070	4065	4070	4055	20
271	20230922	141400	36692815	4055	4055	4055	4055	0
272	20230922	141300	36692815	4055	4055	4055	4055	0
273	20230922	141200	36692815	4055	4055	4055	4055	0
274	20230922	141100	36692815	4055	4055	4055	4055	0
275	20230922	141000	36692815	4055	4065	4065	4055	124
276	20230922	140900	36189915	4055	4055	4055	4055	0
277	20230922	140800	36189915	4055	4055	4055	4055	0
278	20230922	140700	36189915	4055	4070	4070	4055	1000
279	20230922	140600	32126820	4070	4070	4070	4070	1
280	20230922	140500	32122750	4065	4065	4065	4065	28
281	20230922	140400	32008930	4065	4065	4065	4065	0
282	20230922	140300	32008930	4065	4065	4065	4065	0
283	20230922	140200	32008930	4065	4065	4065	4065	0
284	20230922	140100	32008930	4065	4065	4065	4065	0
285	20230922	140000	32008930	4065	4065	4065	4065	25
286	20230922	135900	31907305	4065	4070	4070	4065	105
287	20230922	135800	31480455	4070	4070	4070	4070	3
288	20230922	135700	31468245	4070	4075	4075	4070	1100
289	20230922	135600	26990945	4075	4075	4075	4075	0
290	20230922	135500	26990945	4075	4075	4075	4075	0
291	20230922	135400	26990945	4075	4075	4075	4075	500
292	20230922	135300	24953445	4080	4080	4080	4080	10
293	20230922	135200	24912645	4075	4075	4075	4075	500
294	20230922	135100	22875145	4080	4080	4080	4080	10
295	20230922	135000	22834345	4075	4075	4075	4075	14
296	20230922	134900	22777295	4080	4080	4080	4080	0
297	20230922	134800	22777295	4080	4080	4080	4080	0
298	20230922	134700	22777295	4080	4080	4080	4080	0
299	20230922	134600	22777295	4080	4080	4080	4080	0
300	20230922	134500	22777295	4080	4080	4080	4080	0
301	20230922	134400	22777295	4080	4080	4080	4080	0
302	20230922	134300	22777295	4080	4080	4080	4080	15
303	20230922	134200	22716095	4080	4080	4080	4080	0
304	20230922	134100	22716095	4080	4080	4080	4080	0
305	20230922	134000	22716095	4080	4080	4080	4080	25
306	20230922	133900	22614095	4100	4100	4100	4100	0
307	20230922	133800	22614095	4100	4100	4100	4100	0
308	20230922	133700	22614095	4100	4100	4100	4100	0
309	20230922	133600	22614095	4100	4100	4100	4100	0
310	20230922	133500	22614095	4100	4100	4100	4100	0
311	20230922	133400	22614095	4100	4105	4105	4100	2
312	20230922	133300	22605890	4080	4080	4080	4080	0
313	20230922	133200	22605890	4080	4080	4080	4080	0
314	20230922	133100	22605890	4080	4080	4080	4080	0
315	20230922	133000	22605890	4080	4085	4085	4080	173
316	20230922	132900	21899750	4085	4085	4085	4085	0
317	20230922	132800	21899750	4085	4085	4085	4085	0
318	20230922	132700	21899750	4085	4085	4085	4085	0
319	20230922	132600	21899750	4085	4085	4085	4085	0
320	20230922	132500	21899750	4085	4085	4085	4085	0
321	20230922	132400	21899750	4085	4085	4085	4085	0
322	20230922	132300	21899750	4085	4085	4085	4085	0
323	20230922	132200	21899750	4085	4085	4085	4085	0
324	20230922	132100	21899750	4085	4085	4085	4085	0
325	20230922	132000	21899750	4085	4085	4085	4085	25
326	20230922	131900	21797625	4110	4110	4110	4110	88
327	20230922	131800	21435945	4085	4085	4085	4085	0
328	20230922	131700	21435945	4085	4085	4085	4085	0
329	20230922	131600	21435945	4085	4085	4085	4085	0
330	20230922	131500	21435945	4085	4085	4085	4085	0
331	20230922	131400	21435945	4085	4085	4085	4085	0
332	20230922	131300	21435945	4085	4085	4085	4085	0
333	20230922	131200	21435945	4085	4085	4085	4085	0
334	20230922	131100	21435945	4085	4085	4085	4085	0
335	20230922	131000	21435945	4085	4090	4090	4085	14
336	20230922	130900	21378700	4090	4090	4090	4090	0
337	20230922	130800	21378700	4090	4090	4090	4090	0
338	20230922	130700	21378700	4090	4090	4090	4090	0
339	20230922	130600	21378700	4090	4090	4090	4090	0
340	20230922	130500	21378700	4090	4090	4090	4090	0
341	20230922	130400	21378700	4090	4090	4090	4090	0
342	20230922	130300	21378700	4090	4090	4090	4090	0
343	20230922	130200	21378700	4090	4090	4090	4090	0
344	20230922	130100	21378700	4090	4090	4090	4090	0
345	20230922	130000	21378700	4090	4100	4100	4090	25
346	20230922	125900	21276440	4090	4090	4090	4090	0
347	20230922	125800	21276440	4090	4090	4090	4090	0
348	20230922	125700	21276440	4090	4090	4090	4090	0
349	20230922	125600	21276440	4090	4090	4090	4090	0
350	20230922	125500	21276440	4090	4090	4090	4090	17
351	20230922	125400	21206910	4110	4110	4110	4110	0
352	20230922	125300	21206910	4110	4110	4110	4110	0
353	20230922	125200	21206910	4110	4110	4110	4110	0
354	20230922	125100	21206910	4110	4110	4110	4110	0
355	20230922	125000	21206910	4110	4085	4110	4085	16
356	20230922	124900	21141510	4100	4100	4100	4100	1
357	20230922	124800	21137410	4110	4110	4110	4110	1
358	20230922	124700	21133300	4080	4080	4080	4080	0
359	20230922	124600	21133300	4080	4080	4080	4080	0
360	20230922	124500	21133300	4080	4080	4080	4080	29
361	20230922	124400	21014980	4110	4110	4110	4110	0
362	20230922	124300	21014980	4110	4110	4110	4110	0
363	20230922	124200	21014980	4110	4110	4110	4110	0
364	20230922	124100	21014980	4110	4110	4110	4110	0
365	20230922	124000	21014980	4110	4085	4110	4080	26
366	20230922	123900	20908835	4110	4110	4110	4110	1
367	20230922	123800	20904725	4085	4085	4085	4085	0
368	20230922	123700	20904725	4085	4085	4085	4085	0
369	20230922	123600	20904725	4085	4085	4085	4085	0
370	20230922	123500	20904725	4085	4085	4085	4085	0
371	20230922	123400	20904725	4085	4085	4085	4085	0
372	20230922	123300	20904725	4085	4085	4085	4085	0
373	20230922	123200	20904725	4085	4085	4085	4085	0
374	20230922	123100	20904725	4085	4085	4085	4085	0
375	20230922	123000	20904725	4085	4085	4085	4085	14
376	20230922	122900	20847535	4110	4110	4110	4110	0
377	20230922	122800	20847535	4110	4110	4110	4110	0
378	20230922	122700	20847535	4110	4110	4110	4110	0
379	20230922	122600	20847535	4110	4110	4110	4110	0
380	20230922	122500	20847535	4110	4110	4110	4110	1
381	20230922	122400	20843425	4080	4080	4080	4080	0
382	20230922	122300	20843425	4080	4080	4080	4080	0
383	20230922	122200	20843425	4080	4080	4080	4080	0
384	20230922	122100	20843425	4080	4080	4080	4080	0
385	20230922	122000	20843425	4080	4080	4080	4080	25
386	20230922	121900	20741425	4085	4085	4085	4085	0
387	20230922	121800	20741425	4085	4085	4085	4085	0
388	20230922	121700	20741425	4085	4085	4085	4085	0
389	20230922	121600	20741425	4085	4085	4085	4085	464
390	20230922	121500	18845985	4080	4080	4080	4080	0
391	20230922	121400	18845985	4080	4080	4080	4080	0
392	20230922	121300	18845985	4080	4080	4080	4080	0
393	20230922	121200	18845985	4080	4080	4080	4080	0
394	20230922	121100	18845985	4080	4080	4080	4080	0
395	20230922	121000	18845985	4080	4080	4080	4080	14
396	20230922	120900	18788865	4085	4085	4085	4085	0
397	20230922	120800	18788865	4085	4085	4085	4085	0
398	20230922	120700	18788865	4085	4085	4085	4085	0
399	20230922	120600	18788865	4085	4085	4085	4085	0
400	20230922	120500	18788865	4085	4085	4085	4085	0
401	20230922	120400	18788865	4085	4085	4085	4085	0
402	20230922	120300	18788865	4085	4085	4085	4085	0
403	20230922	120200	18788865	4085	4085	4085	4085	0
404	20230922	120100	18788865	4085	4085	4085	4085	0
405	20230922	120000	18788865	4085	4080	4085	4080	50
406	20230922	115900	18584740	4080	4080	4080	4080	0
407	20230922	115800	18584740	4080	4080	4080	4080	0
408	20230922	115700	18584740	4080	4080	4080	4080	0
409	20230922	115600	18584740	4080	4080	4080	4080	0
410	20230922	115500	18584740	4080	4080	4080	4080	0
411	20230922	115400	18584740	4080	4080	4080	4080	0
412	20230922	115300	18584740	4080	4080	4080	4080	0
413	20230922	115200	18584740	4080	4080	4080	4080	0
414	20230922	115100	18584740	4080	4080	4080	4080	0
415	20230922	115000	18584740	4080	4080	4080	4080	14
416	20230922	114900	18527620	4085	4085	4085	4085	10
417	20230922	114800	18486770	4110	4110	4110	4110	0
418	20230922	114700	18486770	4110	4110	4110	4110	0
419	20230922	114600	18486770	4110	4110	4110	4110	0
420	20230922	114500	18486770	4110	4110	4110	4110	0
421	20230922	114400	18486770	4110	4110	4110	4110	1
422	20230922	114300	18482660	4085	4085	4085	4085	0
423	20230922	114200	18482660	4085	4085	4085	4085	0
424	20230922	114100	18482660	4085	4085	4085	4085	146
425	20230922	114000	17886250	4085	4085	4085	4085	25
426	20230922	113900	17784125	4085	4085	4085	4085	0
427	20230922	113800	17784125	4085	4085	4085	4085	0
428	20230922	113700	17784125	4085	4085	4085	4085	0
429	20230922	113600	17784125	4085	4085	4085	4085	0
430	20230922	113500	17784125	4085	4100	4100	4085	17
431	20230922	113400	17714665	4105	4105	4105	4105	0
432	20230922	113300	17714665	4105	4105	4105	4105	0
433	20230922	113200	17714665	4105	4110	4110	4105	2
434	20230922	113100	17706450	4105	4110	4110	4105	2
435	20230922	113000	17698235	4085	4085	4085	4085	14
436	20230922	112900	17641045	4115	4115	4115	4115	1
437	20230922	112800	17636930	4080	4090	4090	4080	1000
438	20230922	112700	13554380	4090	4090	4090	4090	0
439	20230922	112600	13554380	4090	4090	4090	4090	0
440	20230922	112500	13554380	4090	4110	4110	4090	29
441	20230922	112400	13435730	4115	4115	4115	4115	0
442	20230922	112300	13435730	4115	4115	4115	4115	1
443	20230922	112200	13431615	4115	4115	4115	4115	0
444	20230922	112100	13431615	4115	4115	4115	4115	0
445	20230922	112000	13431615	4115	4105	4115	4090	26
446	20230922	111900	13325235	4110	4110	4110	4110	0
447	20230922	111800	13325235	4110	4110	4110	4110	0
448	20230922	111700	13325235	4110	4110	4110	4110	0
449	20230922	111600	13325235	4110	4110	4110	4110	0
450	20230922	111500	13325235	4110	4110	4110	4110	0
451	20230922	111400	13325235	4110	4110	4110	4110	1
452	20230922	111300	13321125	4120	4120	4120	4120	0
453	20230922	111200	13321125	4120	4120	4120	4120	0
454	20230922	111100	13321125	4120	4120	4120	4120	0
455	20230922	111000	13321125	4120	4115	4120	4090	17
456	20230922	110900	13251330	4115	4105	4115	4105	198
457	20230922	110800	12438180	4105	4105	4105	4105	0
458	20230922	110700	12438180	4105	4105	4105	4105	0
459	20230922	110600	12438180	4105	4105	4105	4105	0
460	20230922	110500	12438180	4105	4105	4105	4105	0
461	20230922	110400	12438180	4105	4105	4105	4105	1
462	20230922	110300	12434075	4100	4100	4100	4100	0
463	20230922	110200	12434075	4100	4100	4100	4100	0
464	20230922	110100	12434075	4100	4100	4100	4100	1
465	20230922	110000	12429975	4090	4090	4090	4090	25
466	20230922	105900	12327725	4100	4100	4100	4100	0
467	20230922	105800	12327725	4100	4100	4100	4100	0
468	20230922	105700	12327725	4100	4100	4100	4100	0
469	20230922	105600	12327725	4100	4100	4100	4100	0
470	20230922	105500	12327725	4100	4100	4100	4100	0
471	20230922	105400	12327725	4100	4100	4100	4100	0
472	20230922	105300	12327725	4100	4100	4100	4100	0
473	20230922	105200	12327725	4100	4100	4100	4100	0
474	20230922	105100	12327725	4100	4100	4100	4100	0
475	20230922	105000	12327725	4100	4095	4100	4080	114
476	20230922	104900	11862570	4100	4100	4100	4100	0
477	20230922	104800	11862570	4100	4095	4100	4095	3
478	20230922	104700	11850280	4080	4080	4080	4080	0
479	20230922	104600	11850280	4080	4080	4080	4080	0
480	20230922	104500	11850280	4080	4080	4080	4080	0
481	20230922	104400	11850280	4080	4080	4080	4080	0
482	20230922	104300	11850280	4080	4080	4080	4080	0
483	20230922	104200	11850280	4080	4080	4080	4080	0
484	20230922	104100	11850280	4080	4080	4080	4080	0
485	20230922	104000	11850280	4080	4080	4080	4080	25
486	20230922	103900	11748280	4095	4095	4095	4095	0
487	20230922	103800	11748280	4095	4095	4095	4095	0
488	20230922	103700	11748280	4095	4095	4095	4095	50
489	20230922	103600	11543530	4100	4095	4100	4095	57
490	20230922	103500	11310105	4075	4075	4075	4075	0
491	20230922	103400	11310105	4075	4075	4075	4075	18
492	20230922	103300	11236755	4070	4070	4070	4070	0
493	20230922	103200	11236755	4070	4070	4070	4070	0
494	20230922	103100	11236755	4070	4070	4070	4070	0
495	20230922	103000	11236755	4070	4070	4070	4070	14
496	20230922	102900	11179775	4075	4075	4075	4075	0
497	20230922	102800	11179775	4075	4075	4075	4075	0
498	20230922	102700	11179775	4075	4075	4075	4075	201
499	20230922	102600	10360700	4070	4070	4070	4070	0
500	20230922	102500	10360700	4070	4070	4070	4070	0
501	20230922	102400	10360700	4070	4070	4070	4070	0
502	20230922	102300	10360700	4070	4070	4070	4070	0
503	20230922	102200	10360700	4070	4070	4070	4070	0
504	20230922	102100	10360700	4070	4070	4070	4070	0
505	20230922	102000	10360700	4070	4070	4070	4070	26
506	20230922	101900	10254880	4075	4075	4075	4075	11
507	20230922	101800	10210055	4075	4075	4075	4075	11
508	20230922	101700	10165230	4075	4075	4075	4075	5
509	20230922	101600	10144855	4075	4075	4075	4075	6
510	20230922	101500	10120405	4070	4070	4070	4070	17
511	20230922	101400	10051215	4075	4075	4075	4075	0
512	20230922	101300	10051215	4075	4075	4075	4075	0
513	20230922	101200	10051215	4075	4075	4075	4075	448
514	20230922	101100	8225615	4075	4075	4075	4075	0
515	20230922	101000	8225615	4075	4075	4075	4075	14
516	20230922	100900	8168565	4075	4075	4075	4075	0
517	20230922	100800	8168565	4075	4075	4075	4075	0
518	20230922	100700	8168565	4075	4075	4075	4075	0
519	20230922	100600	8168565	4075	4075	4075	4075	0
520	20230922	100500	8168565	4075	4075	4075	4075	29
521	20230922	100400	8050390	4075	4075	4075	4075	0
522	20230922	100300	8050390	4075	4075	4075	4075	0
523	20230922	100200	8050390	4075	4075	4075	4075	0
524	20230922	100100	8050390	4075	4075	4075	4075	0
525	20230922	100000	8050390	4075	4075	4075	4075	26
526	20230922	095900	7944440	4075	4075	4075	4075	0
527	20230922	095800	7944440	4075	4075	4075	4075	0
528	20230922	095700	7944440	4075	4075	4075	4075	0
529	20230922	095600	7944440	4075	4075	4075	4075	0
530	20230922	095500	7944440	4075	4075	4075	4075	0
531	20230922	095400	7944440	4075	4075	4075	4075	0
532	20230922	095300	7944440	4075	4075	4075	4075	0
533	20230922	095200	7944440	4075	4075	4075	4075	0
534	20230922	095100	7944440	4075	4075	4075	4075	0
535	20230922	095000	7944440	4075	4080	4080	4075	14
536	20230922	094900	7887385	4100	4100	4100	4100	0
537	20230922	094800	7887385	4100	4100	4100	4100	0
538	20230922	094700	7887385	4100	4080	4100	4080	41
539	20230922	094600	7719965	4075	4075	4075	4075	546
540	20230922	094500	5495015	4075	4075	4075	4075	0
541	20230922	094400	5495015	4075	4075	4075	4075	0
542	20230922	094300	5495015	4075	4075	4075	4075	0
543	20230922	094200	5495015	4075	4075	4075	4075	0
544	20230922	094100	5495015	4075	4075	4075	4075	0
545	20230922	094000	5495015	4075	4070	4075	4070	532
546	20230922	093900	3327245	4075	4075	4075	4075	1
547	20230922	093800	3323170	4075	4075	4075	4075	0
548	20230922	093700	3323170	4075	4075	4075	4075	0
549	20230922	093600	3323170	4075	4075	4075	4075	0
550	20230922	093500	3323170	4075	4075	4075	4075	0
551	20230922	093400	3323170	4075	4070	4075	4070	13
552	20230922	093300	3270255	4070	4070	4070	4070	2
553	20230922	093200	3262115	4075	4075	4075	4075	66
554	20230922	093100	2993165	4080	4080	4080	4080	0
555	20230922	093000	2993165	4080	4095	4095	4080	14
556	20230922	092900	2936020	4110	4110	4110	4110	0
557	20230922	092800	2936020	4110	4100	4110	4100	11
558	20230922	092700	2890910	4110	4110	4110	4110	0
559	20230922	092600	2890910	4110	4110	4110	4110	0
560	20230922	092500	2890910	4110	4110	4110	4110	0
561	20230922	092400	2890910	4110	4110	4110	4110	0
562	20230922	092300	2890910	4110	4110	4110	4110	0
563	20230922	092200	2890910	4110	4110	4110	4110	0
564	20230922	092100	2890910	4110	4110	4110	4110	0
565	20230922	092000	2890910	4110	4085	4110	4080	126
566	20230922	091900	2374160	4110	4110	4110	4110	0
567	20230922	091800	2374160	4110	4110	4110	4110	0
568	20230922	091700	2374160	4110	4110	4110	4110	0
569	20230922	091600	2374160	4110	4110	4110	4110	0
570	20230922	091500	2374160	4110	4110	4110	4110	0
571	20230922	091400	2374160	4110	4110	4110	4110	0
572	20230922	091300	2374160	4110	4110	4110	4110	0
573	20230922	091200	2374160	4110	4110	4110	4110	1
574	20230922	091100	2370050	4110	4110	4110	4110	0
575	20230922	091000	2370050	4110	4110	4110	4110	0
576	20230922	090900	2370050	4110	4110	4110	4110	0
577	20230922	090800	2370050	4110	4110	4110	4110	0
578	20230922	090700	2370050	4110	4110	4110	4110	0
579	20230922	090600	2370050	4110	4110	4110	4110	0
580	20230922	090500	2370050	4110	4100	4110	4100	2
581	20230922	090400	2361840	4115	4110	4115	4110	2
582	20230922	090300	2353615	4120	4115	4120	4115	72
583	20230922	090200	2057330	4100	4075	4120	4075	108
584	20230922	090100	1616705	4065	4105	4105	4065	318
585	20230922	090000	319410	4095	4095	4095	4095	78