KissMeData/004780/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	184100	46220675	4165	4165	4165	4165	516
3	20230907	184000	46220675	4165	4165	4165	4165	0
4	20230907	183900	46220675	4165	4165	4165	4165	0
5	20230907	183800	46220675	4165	4165	4165	4165	0
6	20230907	183700	46220675	4165	4165	4165	4165	0
7	20230907	183600	46220675	4165	4165	4165	4165	0
8	20230907	183500	46220675	4165	4165	4165	4165	0
9	20230907	183400	46220675	4165	4165	4165	4165	0
10	20230907	183300	46220675	4165	4165	4165	4165	0
11	20230907	183200	46220675	4165	4165	4165	4165	0
12	20230907	183100	46220675	4165	4165	4165	4165	0
13	20230907	183000	46220675	4165	4165	4165	4165	0
14	20230907	182900	46220675	4165	4165	4165	4165	0
15	20230907	182800	46220675	4165	4165	4165	4165	0
16	20230907	182700	46220675	4165	4165	4165	4165	0
17	20230907	182600	46220675	4165	4165	4165	4165	0
18	20230907	182500	46220675	4165	4165	4165	4165	0
19	20230907	182400	46220675	4165	4165	4165	4165	0
20	20230907	182300	46220675	4165	4165	4165	4165	0
21	20230907	182200	46220675	4165	4165	4165	4165	0
22	20230907	182100	46220675	4165	4165	4165	4165	0
23	20230907	182000	46220675	4165	4165	4165	4165	0
24	20230907	181900	46220675	4165	4165	4165	4165	0
25	20230907	181800	46220675	4165	4165	4165	4165	0
26	20230907	181700	46220675	4165	4165	4165	4165	0
27	20230907	181600	46220675	4165	4165	4165	4165	0
28	20230907	181500	46220675	4165	4165	4165	4165	0
29	20230907	181400	46220675	4165	4165	4165	4165	0
30	20230907	181300	46220675	4165	4165	4165	4165	0
31	20230907	181200	46220675	4165	4165	4165	4165	0
32	20230907	181100	46220675	4165	4165	4165	4165	516
33	20230907	181000	46220675	4165	4165	4165	4165	0
34	20230907	180900	46220675	4165	4165	4165	4165	0
35	20230907	180800	46220675	4165	4165	4165	4165	0
36	20230907	180700	46220675	4165	4165	4165	4165	0
37	20230907	180600	46220675	4165	4165	4165	4165	0
38	20230907	180500	46220675	4165	4165	4165	4165	0
39	20230907	180400	46220675	4165	4165	4165	4165	0
40	20230907	180300	46220675	4165	4165	4165	4165	0
41	20230907	180200	46220675	4165	4165	4165	4165	0
42	20230907	180100	46220675	4165	4165	4165	4165	0
43	20230907	180000	46220675	4165	4165	4165	4165	0
44	20230907	175900	46220675	4165	4165	4165	4165	0
45	20230907	175800	46220675	4165	4165	4165	4165	0
46	20230907	175700	46220675	4165	4165	4165	4165	0
47	20230907	175600	46220675	4165	4165	4165	4165	0
48	20230907	175500	46220675	4165	4165	4165	4165	0
49	20230907	175400	46220675	4165	4165	4165	4165	0
50	20230907	175300	46220675	4165	4165	4165	4165	0
51	20230907	175200	46220675	4165	4165	4165	4165	0
52	20230907	175100	46220675	4165	4165	4165	4165	0
53	20230907	175000	46220675	4165	4165	4165	4165	0
54	20230907	174900	46220675	4165	4165	4165	4165	0
55	20230907	174800	46220675	4165	4165	4165	4165	0
56	20230907	174700	46220675	4165	4165	4165	4165	0
57	20230907	174600	46220675	4165	4165	4165	4165	0
58	20230907	174500	46220675	4165	4165	4165	4165	0
59	20230907	174400	46220675	4165	4165	4165	4165	0
60	20230907	174300	46220675	4165	4165	4165	4165	0
61	20230907	174200	46220675	4165	4165	4165	4165	0
62	20230907	174100	46220675	4165	4165	4165	4165	516
63	20230907	174000	46220675	4165	4165	4165	4165	0
64	20230907	173900	46220675	4165	4165	4165	4165	0
65	20230907	173800	46220675	4165	4165	4165	4165	0
66	20230907	173700	46220675	4165	4165	4165	4165	0
67	20230907	173600	46220675	4165	4165	4165	4165	0
68	20230907	173500	46220675	4165	4165	4165	4165	0
69	20230907	173400	46220675	4165	4165	4165	4165	0
70	20230907	173300	46220675	4165	4165	4165	4165	0
71	20230907	173200	46220675	4165	4165	4165	4165	0
72	20230907	173100	46220675	4165	4165	4165	4165	0
73	20230907	173000	46220675	4165	4165	4165	4165	0
74	20230907	172900	46220675	4165	4165	4165	4165	0
75	20230907	172800	46220675	4165	4165	4165	4165	0
76	20230907	172700	46220675	4165	4165	4165	4165	0
77	20230907	172600	46220675	4165	4165	4165	4165	0
78	20230907	172500	46220675	4165	4165	4165	4165	0
79	20230907	172400	46220675	4165	4165	4165	4165	0
80	20230907	172300	46220675	4165	4165	4165	4165	0
81	20230907	172200	46220675	4165	4165	4165	4165	0
82	20230907	172100	46220675	4165	4165	4165	4165	0
83	20230907	172000	46220675	4165	4165	4165	4165	0
84	20230907	171900	46220675	4165	4165	4165	4165	0
85	20230907	171800	46220675	4165	4165	4165	4165	0
86	20230907	171700	46220675	4165	4165	4165	4165	0
87	20230907	171600	46220675	4165	4165	4165	4165	0
88	20230907	171500	46220675	4165	4165	4165	4165	0
89	20230907	171400	46220675	4165	4165	4165	4165	0
90	20230907	171300	46220675	4165	4165	4165	4165	0
91	20230907	171200	46220675	4165	4165	4165	4165	0
92	20230907	171100	46220675	4165	4165	4165	4165	516
93	20230907	171000	46220675	4165	4165	4165	4165	0
94	20230907	170900	46220675	4165	4165	4165	4165	0
95	20230907	170800	46220675	4165	4165	4165	4165	0
96	20230907	170700	46220675	4165	4165	4165	4165	0
97	20230907	170600	46220675	4165	4165	4165	4165	0
98	20230907	170500	46220675	4165	4165	4165	4165	0
99	20230907	170400	46220675	4165	4165	4165	4165	0
100	20230907	170300	46220675	4165	4165	4165	4165	0
101	20230907	170200	46220675	4165	4165	4165	4165	0
102	20230907	170100	46220675	4165	4165	4165	4165	0
103	20230907	170000	46220675	4165	4165	4165	4165	0
104	20230907	165900	46220675	4165	4165	4165	4165	0
105	20230907	165800	46220675	4165	4165	4165	4165	0
106	20230907	165700	46220675	4165	4165	4165	4165	0
107	20230907	165600	46220675	4165	4165	4165	4165	0
108	20230907	165500	46220675	4165	4165	4165	4165	0
109	20230907	165400	46220675	4165	4165	4165	4165	0
110	20230907	165300	46220675	4165	4165	4165	4165	0
111	20230907	165200	46220675	4165	4165	4165	4165	0
112	20230907	165100	46220675	4165	4165	4165	4165	0
113	20230907	165000	46220675	4165	4165	4165	4165	0
114	20230907	164900	46220675	4165	4165	4165	4165	0
115	20230907	164800	46220675	4165	4165	4165	4165	0
116	20230907	164700	46220675	4165	4165	4165	4165	0
117	20230907	164600	46220675	4165	4165	4165	4165	0
118	20230907	164500	46220675	4165	4165	4165	4165	0
119	20230907	164400	46220675	4165	4165	4165	4165	0
120	20230907	164300	46220675	4165	4165	4165	4165	0
121	20230907	164200	46220675	4165	4165	4165	4165	0
122	20230907	164100	46220675	4165	4165	4165	4165	516
123	20230907	164000	46220675	4165	4165	4165	4165	0
124	20230907	163900	46220675	4165	4165	4165	4165	0
125	20230907	163800	46220675	4165	4165	4165	4165	0
126	20230907	163700	46220675	4165	4165	4165	4165	0
127	20230907	163600	46220675	4165	4165	4165	4165	0
128	20230907	163500	46220675	4165	4165	4165	4165	0
129	20230907	163400	46220675	4165	4165	4165	4165	0
130	20230907	163300	46220675	4165	4165	4165	4165	0
131	20230907	163200	46220675	4165	4165	4165	4165	0
132	20230907	163100	46220675	4165	4165	4165	4165	0
133	20230907	163000	46220675	4165	4165	4165	4165	0
134	20230907	162900	46220675	4165	4165	4165	4165	0
135	20230907	162800	46220675	4165	4165	4165	4165	0
136	20230907	162700	46220675	4165	4165	4165	4165	0
137	20230907	162600	46220675	4165	4165	4165	4165	0
138	20230907	162500	46220675	4165	4165	4165	4165	0
139	20230907	162400	46220675	4165	4165	4165	4165	0
140	20230907	162300	46220675	4165	4165	4165	4165	0
141	20230907	162200	46220675	4165	4165	4165	4165	0
142	20230907	162100	46220675	4165	4165	4165	4165	0
143	20230907	162000	46220675	4165	4165	4165	4165	0
144	20230907	161900	46220675	4165	4165	4165	4165	0
145	20230907	161800	46220675	4165	4165	4165	4165	0
146	20230907	161700	46220675	4165	4165	4165	4165	0
147	20230907	161600	46220675	4165	4165	4165	4165	0
148	20230907	161500	46220675	4165	4165	4165	4165	0
149	20230907	161400	46220675	4165	4165	4165	4165	0
150	20230907	161300	46220675	4165	4165	4165	4165	0
151	20230907	161200	46220675	4165	4165	4165	4165	0
152	20230907	161100	46220675	4165	4165	4165	4165	516
153	20230907	161000	46220675	4165	4165	4165	4165	0
154	20230907	160900	46220675	4165	4165	4165	4165	0
155	20230907	160800	46220675	4165	4165	4165	4165	0
156	20230907	160700	46220675	4165	4165	4165	4165	0
157	20230907	160600	46220675	4165	4165	4165	4165	0
158	20230907	160500	46220675	4165	4165	4165	4165	0
159	20230907	160400	46220675	4165	4165	4165	4165	0
160	20230907	160300	46220675	4165	4165	4165	4165	0
161	20230907	160200	46220675	4165	4165	4165	4165	0
162	20230907	160100	46220675	4165	4165	4165	4165	0
163	20230907	160000	46220675	4165	4165	4165	4165	0
164	20230907	155900	46220675	4165	4165	4165	4165	0
165	20230907	155800	46220675	4165	4165	4165	4165	0
166	20230907	155700	46220675	4165	4165	4165	4165	0
167	20230907	155600	46220675	4165	4165	4165	4165	0
168	20230907	155500	46220675	4165	4165	4165	4165	0
169	20230907	155400	46220675	4165	4165	4165	4165	0
170	20230907	155300	46220675	4165	4165	4165	4165	0
171	20230907	155200	46220675	4165	4165	4165	4165	0
172	20230907	155100	46220675	4165	4165	4165	4165	0
173	20230907	155000	46220675	4165	4165	4165	4165	0
174	20230907	154900	46220675	4165	4165	4165	4165	0
175	20230907	154800	46220675	4165	4165	4165	4165	0
176	20230907	154700	46220675	4165	4165	4165	4165	0
177	20230907	154600	46220675	4165	4165	4165	4165	0
178	20230907	154500	46220675	4165	4165	4165	4165	0
179	20230907	154400	46220675	4165	4165	4165	4165	0
180	20230907	154300	46220675	4165	4165	4165	4165	0
181	20230907	154200	46220675	4165	4165	4165	4165	0
182	20230907	154100	46220675	4165	4165	4165	4165	516
183	20230907	154000	46220675	4165	4165	4165	4165	0
184	20230907	153900	46220675	4165	4165	4165	4165	0
185	20230907	153800	46220675	4165	4165	4165	4165	0
186	20230907	153700	46220675	4165	4165	4165	4165	0
187	20230907	153600	46220675	4165	4165	4165	4165	0
188	20230907	153500	46220675	4165	4165	4165	4165	0
189	20230907	153400	46220675	4165	4165	4165	4165	0
190	20230907	153300	46220675	4165	4165	4165	4165	0
191	20230907	153200	46220675	4165	4165	4165	4165	0
192	20230907	153100	46220675	4165	4165	4165	4165	0
193	20230907	153000	46220675	4165	4165	4165	4165	516
194	20230907	152900	44071535	4160	4160	4160	4160	0
195	20230907	152800	44071535	4160	4160	4160	4160	0
196	20230907	152700	44071535	4160	4160	4160	4160	0
197	20230907	152600	44071535	4160	4160	4160	4160	0
198	20230907	152500	44071535	4160	4160	4160	4160	0
199	20230907	152400	44071535	4160	4160	4160	4160	0
200	20230907	152300	44071535	4160	4160	4160	4160	0
201	20230907	152200	44071535	4160	4160	4160	4160	0
202	20230907	152100	44071535	4160	4160	4160	4160	0
203	20230907	152000	44071535	4160	4160	4160	4160	0
204	20230907	151900	44071535	4160	4155	4160	4155	175
205	20230907	151800	43344405	4155	4155	4155	4155	10
206	20230907	151700	43302855	4155	4155	4155	4155	0
207	20230907	151600	43302855	4155	4155	4155	4155	0
208	20230907	151500	43302855	4155	4150	4155	4150	64
209	20230907	151400	43037250	4150	4150	4150	4150	1
210	20230907	151300	43033100	4150	4150	4150	4150	3
211	20230907	151200	43020650	4155	4155	4155	4155	0
212	20230907	151100	43020650	4155	4155	4155	4155	1
213	20230907	151000	43016495	4155	4150	4155	4150	101
214	20230907	150900	42597340	4150	4150	4150	4150	3
215	20230907	150800	42584890	4155	4155	4155	4155	0
216	20230907	150700	42584890	4155	4155	4155	4155	0
217	20230907	150600	42584890	4155	4155	4155	4155	0
218	20230907	150500	42584890	4155	4155	4155	4155	0
219	20230907	150400	42584890	4155	4155	4155	4155	0
220	20230907	150300	42584890	4155	4155	4155	4155	0
221	20230907	150200	42584890	4155	4155	4155	4155	0
222	20230907	150100	42584890	4155	4155	4155	4155	0
223	20230907	150000	42584890	4155	4155	4155	4155	0
224	20230907	145900	42584890	4155	4155	4155	4155	1
225	20230907	145800	42580735	4155	4155	4155	4155	0
226	20230907	145700	42580735	4155	4155	4155	4155	0
227	20230907	145600	42580735	4155	4155	4155	4155	0
228	20230907	145500	42580735	4155	4150	4155	4150	7
229	20230907	145400	42551680	4150	4150	4150	4150	1
230	20230907	145300	42547530	4160	4160	4160	4160	0
231	20230907	145200	42547530	4160	4160	4160	4160	0
232	20230907	145100	42547530	4160	4160	4160	4160	0
233	20230907	145000	42547530	4160	4160	4160	4160	0
234	20230907	144900	42547530	4160	4160	4160	4160	0
235	20230907	144800	42547530	4160	4160	4160	4160	0
236	20230907	144700	42547530	4160	4160	4160	4160	0
237	20230907	144600	42547530	4160	4160	4160	4160	0
238	20230907	144500	42547530	4160	4160	4160	4160	0
239	20230907	144400	42547530	4160	4160	4160	4160	0
240	20230907	144300	42547530	4160	4160	4160	4160	0
241	20230907	144200	42547530	4160	4160	4160	4160	0
242	20230907	144100	42547530	4160	4160	4160	4160	0
243	20230907	144000	42547530	4160	4160	4160	4160	0
244	20230907	143900	42547530	4160	4160	4160	4160	0
245	20230907	143800	42547530	4160	4160	4160	4160	0
246	20230907	143700	42547530	4160	4160	4160	4160	0
247	20230907	143600	42547530	4160	4160	4160	4160	0
248	20230907	143500	42547530	4160	4160	4160	4160	0
249	20230907	143400	42547530	4160	4160	4160	4160	0
250	20230907	143300	42547530	4160	4160	4160	4160	0
251	20230907	143200	42547530	4160	4160	4160	4160	0
252	20230907	143100	42547530	4160	4160	4160	4160	0
253	20230907	143000	42547530	4160	4160	4160	4160	0
254	20230907	142900	42547530	4160	4160	4160	4160	0
255	20230907	142800	42547530	4160	4160	4160	4160	0
256	20230907	142700	42547530	4160	4160	4160	4160	0
257	20230907	142600	42547530	4160	4160	4160	4160	0
258	20230907	142500	42547530	4160	4160	4160	4160	0
259	20230907	142400	42547530	4160	4160	4160	4160	0
260	20230907	142300	42547530	4160	4160	4160	4160	0
261	20230907	142200	42547530	4160	4160	4160	4160	0
262	20230907	142100	42547530	4160	4160	4160	4160	0
263	20230907	142000	42547530	4160	4160	4160	4160	0
264	20230907	141900	42547530	4160	4160	4160	4160	0
265	20230907	141800	42547530	4160	4160	4160	4160	0
266	20230907	141700	42547530	4160	4160	4160	4160	0
267	20230907	141600	42547530	4160	4160	4160	4160	1
268	20230907	141500	42543370	4155	4155	4155	4155	0
269	20230907	141400	42543370	4155	4155	4155	4155	0
270	20230907	141300	42543370	4155	4155	4155	4155	1
271	20230907	141200	42539215	4160	4145	4160	4140	23
272	20230907	141100	42443835	4140	4140	4140	4140	4
273	20230907	141000	42427275	4135	4135	4135	4135	0
274	20230907	140900	42427275	4135	4135	4135	4135	0
275	20230907	140800	42427275	4135	4135	4135	4135	0
276	20230907	140700	42427275	4135	4135	4135	4135	0
277	20230907	140600	42427275	4135	4160	4160	4135	4002
278	20230907	140500	25857460	4160	4160	4160	4160	2
279	20230907	140400	25849140	4160	4160	4160	4160	52
280	20230907	140300	25632820	4160	4160	4160	4160	9
281	20230907	140200	25595380	4160	4160	4160	4160	0
282	20230907	140100	25595380	4160	4160	4160	4160	7
283	20230907	140000	25566260	4170	4170	4170	4170	0
284	20230907	135900	25566260	4170	4170	4170	4170	0
285	20230907	135800	25566260	4170	4170	4170	4170	0
286	20230907	135700	25566260	4170	4170	4170	4170	0
287	20230907	135600	25566260	4170	4170	4170	4170	0
288	20230907	135500	25566260	4170	4170	4170	4170	0
289	20230907	135400	25566260	4170	4170	4170	4170	0
290	20230907	135300	25566260	4170	4170	4170	4170	1
291	20230907	135200	25562090	4160	4160	4160	4160	0
292	20230907	135100	25562090	4160	4160	4160	4160	0
293	20230907	135000	25562090	4160	4160	4160	4160	0
294	20230907	134900	25562090	4160	4160	4160	4160	0
295	20230907	134800	25562090	4160	4160	4160	4160	0
296	20230907	134700	25562090	4160	4160	4160	4160	0
297	20230907	134600	25562090	4160	4160	4160	4160	7
298	20230907	134500	25532970	4160	4160	4160	4160	0
299	20230907	134400	25532970	4160	4160	4160	4160	0
300	20230907	134300	25532970	4160	4160	4160	4160	0
301	20230907	134200	25532970	4160	4160	4160	4160	0
302	20230907	134100	25532970	4160	4160	4160	4160	1
303	20230907	134000	25528810	4160	4160	4160	4160	2
304	20230907	133900	25520490	4170	4165	4170	4160	20
305	20230907	133800	25437260	4165	4170	4170	4165	109
306	20230907	133700	24982735	4170	4170	4170	4170	0
307	20230907	133600	24982735	4170	4170	4170	4170	0
308	20230907	133500	24982735	4170	4170	4170	4170	12
309	20230907	133400	24932695	4170	4170	4170	4170	0
310	20230907	133300	24932695	4170	4165	4170	4165	7
311	20230907	133200	24903535	4170	4170	4170	4170	0
312	20230907	133100	24903535	4170	4170	4170	4170	0
313	20230907	133000	24903535	4170	4170	4170	4170	0
314	20230907	132900	24903535	4170	4170	4170	4170	1
315	20230907	132800	24899365	4140	4140	4140	4140	0
316	20230907	132700	24899365	4140	4140	4140	4140	0
317	20230907	132600	24899365	4140	4140	4140	4140	0
318	20230907	132500	24899365	4140	4140	4140	4140	0
319	20230907	132400	24899365	4140	4160	4160	4140	442
320	20230907	132300	23064690	4170	4170	4170	4170	1
321	20230907	132200	23060520	4170	4170	4170	4170	0
322	20230907	132100	23060520	4170	4170	4170	4170	0
323	20230907	132000	23060520	4170	4170	4170	4170	0
324	20230907	131900	23060520	4170	4170	4170	4170	0
325	20230907	131800	23060520	4170	4170	4170	4170	11
326	20230907	131700	23014650	4170	4170	4170	4170	0
327	20230907	131600	23014650	4170	4170	4170	4170	0
328	20230907	131500	23014650	4170	4170	4170	4170	0
329	20230907	131400	23014650	4170	4170	4170	4170	0
330	20230907	131300	23014650	4170	4170	4170	4170	0
331	20230907	131200	23014650	4170	4170	4170	4170	0
332	20230907	131100	23014650	4170	4170	4170	4170	0
333	20230907	131000	23014650	4170	4170	4170	4170	0
334	20230907	130900	23014650	4170	4170	4170	4170	0
335	20230907	130800	23014650	4170	4170	4170	4170	2
336	20230907	130700	23006310	4165	4165	4165	4165	0
337	20230907	130600	23006310	4165	4160	4165	4160	18
338	20230907	130500	22931380	4150	4180	4180	4150	99
339	20230907	130400	22519405	4180	4180	4180	4180	0
340	20230907	130300	22519405	4180	4180	4180	4180	0
341	20230907	130200	22519405	4180	4180	4180	4180	10
342	20230907	130100	22477605	4185	4185	4185	4185	0
343	20230907	130000	22477605	4185	4185	4185	4185	5
344	20230907	125900	22456680	4190	4190	4190	4190	0
345	20230907	125800	22456680	4190	4190	4190	4190	0
346	20230907	125700	22456680	4190	4190	4190	4190	0
347	20230907	125600	22456680	4190	4190	4190	4190	0
348	20230907	125500	22456680	4190	4190	4190	4190	0
349	20230907	125400	22456680	4190	4190	4190	4190	0
350	20230907	125300	22456680	4190	4190	4190	4190	0
351	20230907	125200	22456680	4190	4190	4190	4190	0
352	20230907	125100	22456680	4190	4190	4190	4190	0
353	20230907	125000	22456680	4190	4190	4190	4190	0
354	20230907	124900	22456680	4190	4190	4190	4190	0
355	20230907	124800	22456680	4190	4190	4190	4190	0
356	20230907	124700	22456680	4190	4190	4190	4190	0
357	20230907	124600	22456680	4190	4190	4190	4190	0
358	20230907	124500	22456680	4190	4190	4190	4190	0
359	20230907	124400	22456680	4190	4190	4190	4190	0
360	20230907	124300	22456680	4190	4190	4190	4190	1
361	20230907	124200	22452490	4190	4190	4190	4190	0
362	20230907	124100	22452490	4190	4190	4190	4190	0
363	20230907	124000	22452490	4190	4190	4190	4190	0
364	20230907	123900	22452490	4190	4190	4190	4190	0
365	20230907	123800	22452490	4190	4190	4190	4190	0
366	20230907	123700	22452490	4190	4190	4190	4190	0
367	20230907	123600	22452490	4190	4190	4190	4190	0
368	20230907	123500	22452490	4190	4190	4190	4190	0
369	20230907	123400	22452490	4190	4190	4190	4190	0
370	20230907	123300	22452490	4190	4190	4190	4190	0
371	20230907	123200	22452490	4190	4185	4190	4185	2
372	20230907	123100	22444115	4180	4180	4180	4180	0
373	20230907	123000	22444115	4180	4180	4180	4180	0
374	20230907	122900	22444115	4180	4180	4180	4180	0
375	20230907	122800	22444115	4180	4180	4180	4180	1
376	20230907	122700	22439935	4180	4180	4180	4180	1
377	20230907	122600	22435755	4180	4185	4190	4180	29
378	20230907	122500	22314280	4190	4190	4190	4190	0
379	20230907	122400	22314280	4190	4190	4190	4190	0
380	20230907	122300	22314280	4190	4190	4190	4190	0
381	20230907	122200	22314280	4190	4190	4190	4190	0
382	20230907	122100	22314280	4190	4190	4190	4190	0
383	20230907	122000	22314280	4190	4190	4190	4190	0
384	20230907	121900	22314280	4190	4190	4190	4190	5
385	20230907	121800	22293330	4190	4190	4190	4190	0
386	20230907	121700	22293330	4190	4190	4190	4190	0
387	20230907	121600	22293330	4190	4190	4190	4190	0
388	20230907	121500	22293330	4190	4190	4190	4190	0
389	20230907	121400	22293330	4190	4190	4190	4190	19
390	20230907	121300	22213720	4190	4190	4190	4190	0
391	20230907	121200	22213720	4190	4190	4190	4190	0
392	20230907	121100	22213720	4190	4190	4190	4190	0
393	20230907	121000	22213720	4190	4190	4190	4190	81
394	20230907	120900	21874330	4195	4195	4195	4195	0
395	20230907	120800	21874330	4195	4195	4195	4195	0
396	20230907	120700	21874330	4195	4195	4195	4195	1
397	20230907	120600	21870135	4190	4190	4190	4190	0
398	20230907	120500	21870135	4190	4190	4190	4190	0
399	20230907	120400	21870135	4190	4190	4190	4190	19
400	20230907	120300	21790525	4190	4185	4190	4185	3
401	20230907	120200	21777960	4155	4155	4155	4155	0
402	20230907	120100	21777960	4155	4155	4155	4155	0
403	20230907	120000	21777960	4155	4155	4155	4155	1
404	20230907	115900	21773805	4195	4195	4195	4195	0
405	20230907	115800	21773805	4195	4195	4195	4195	0
406	20230907	115700	21773805	4195	4195	4195	4195	0
407	20230907	115600	21773805	4195	4195	4195	4195	317
408	20230907	115500	20443990	4190	4190	4190	4190	162
409	20230907	115400	19765210	4185	4185	4185	4185	3
410	20230907	115300	19752655	4185	4180	4185	4180	257
411	20230907	115200	18677255	4175	4175	4175	4175	1
412	20230907	115100	18673080	4155	4155	4155	4155	0
413	20230907	115000	18673080	4155	4175	4175	4155	18
414	20230907	114900	18597950	4160	4160	4160	4160	0
415	20230907	114800	18597950	4160	4165	4170	4160	694
416	20230907	114700	15704795	4165	4165	4165	4165	0
417	20230907	114600	15704795	4165	4165	4165	4165	0
418	20230907	114500	15704795	4165	4165	4165	4165	0
419	20230907	114400	15704795	4165	4165	4165	4165	0
420	20230907	114300	15704795	4165	4165	4165	4165	0
421	20230907	114200	15704795	4165	4165	4165	4165	0
422	20230907	114100	15704795	4165	4165	4165	4165	0
423	20230907	114000	15704795	4165	4165	4165	4165	0
424	20230907	113900	15704795	4165	4165	4165	4165	0
425	20230907	113800	15704795	4165	4165	4165	4165	0
426	20230907	113700	15704795	4165	4165	4165	4165	0
427	20230907	113600	15704795	4165	4165	4165	4165	0
428	20230907	113500	15704795	4165	4165	4165	4165	0
429	20230907	113400	15704795	4165	4165	4165	4165	0
430	20230907	113300	15704795	4165	4165	4165	4165	0
431	20230907	113200	15704795	4165	4165	4165	4165	0
432	20230907	113100	15704795	4165	4165	4165	4165	0
433	20230907	113000	15704795	4165	4165	4165	4165	0
434	20230907	112900	15704795	4165	4165	4165	4165	0
435	20230907	112800	15704795	4165	4165	4165	4165	0
436	20230907	112700	15704795	4165	4165	4165	4165	0
437	20230907	112600	15704795	4165	4165	4165	4165	0
438	20230907	112500	15704795	4165	4165	4165	4165	0
439	20230907	112400	15704795	4165	4165	4165	4165	0
440	20230907	112300	15704795	4165	4165	4165	4165	0
441	20230907	112200	15704795	4165	4165	4165	4165	0
442	20230907	112100	15704795	4165	4165	4165	4165	0
443	20230907	112000	15704795	4165	4165	4165	4165	0
444	20230907	111900	15704795	4165	4165	4165	4165	0
445	20230907	111800	15704795	4165	4165	4165	4165	1
446	20230907	111700	15700630	4135	4155	4155	4135	83
447	20230907	111600	15356835	4160	4160	4160	4160	1
448	20230907	111500	15352675	4160	4160	4160	4160	0
449	20230907	111400	15352675	4160	4160	4160	4160	0
450	20230907	111300	15352675	4160	4160	4160	4160	0
451	20230907	111200	15352675	4160	4160	4160	4160	0
452	20230907	111100	15352675	4160	4160	4160	4160	0
453	20230907	111000	15352675	4160	4160	4160	4160	0
454	20230907	110900	15352675	4160	4160	4160	4160	0
455	20230907	110800	15352675	4160	4160	4160	4160	0
456	20230907	110700	15352675	4160	4160	4160	4160	0
457	20230907	110600	15352675	4160	4160	4160	4160	0
458	20230907	110500	15352675	4160	4160	4160	4160	0
459	20230907	110400	15352675	4160	4160	4160	4160	0
460	20230907	110300	15352675	4160	4160	4160	4160	0
461	20230907	110200	15352675	4160	4160	4160	4160	0
462	20230907	110100	15352675	4160	4160	4160	4160	0
463	20230907	110000	15352675	4160	4160	4160	4160	0
464	20230907	105900	15352675	4160	4160	4160	4160	0
465	20230907	105800	15352675	4160	4160	4160	4160	1
466	20230907	105700	15348515	4165	4165	4165	4165	0
467	20230907	105600	15348515	4165	4165	4165	4165	0
468	20230907	105500	15348515	4165	4165	4165	4165	0
469	20230907	105400	15348515	4165	4165	4165	4165	0
470	20230907	105300	15348515	4165	4165	4165	4165	0
471	20230907	105200	15348515	4165	4165	4165	4165	0
472	20230907	105100	15348515	4165	4165	4165	4165	0
473	20230907	105000	15348515	4165	4165	4165	4165	0
474	20230907	104900	15348515	4165	4165	4165	4165	0
475	20230907	104800	15348515	4165	4165	4165	4165	0
476	20230907	104700	15348515	4165	4165	4165	4165	0
477	20230907	104600	15348515	4165	4165	4165	4165	0
478	20230907	104500	15348515	4165	4165	4165	4165	0
479	20230907	104400	15348515	4165	4160	4165	4160	11
480	20230907	104300	15302745	4160	4160	4160	4160	1
481	20230907	104200	15298585	4165	4165	4165	4165	0
482	20230907	104100	15298585	4165	4165	4165	4165	0
483	20230907	104000	15298585	4165	4165	4165	4165	10
484	20230907	103900	15256935	4160	4160	4160	4160	0
485	20230907	103800	15256935	4160	4160	4160	4160	0
486	20230907	103700	15256935	4160	4160	4160	4160	0
487	20230907	103600	15256935	4160	4160	4160	4160	0
488	20230907	103500	15256935	4160	4160	4160	4160	3
489	20230907	103400	15244455	4165	4165	4165	4165	0
490	20230907	103300	15244455	4165	4165	4165	4165	0
491	20230907	103200	15244455	4165	4165	4165	4165	0
492	20230907	103100	15244455	4165	4150	4165	4150	25
493	20230907	103000	15140435	4160	4160	4160	4160	0
494	20230907	102900	15140435	4160	4160	4160	4160	5
495	20230907	102800	15119635	4160	4160	4160	4160	0
496	20230907	102700	15119635	4160	4160	4160	4160	2
497	20230907	102600	15111315	4135	4135	4135	4135	0
498	20230907	102500	15111315	4135	4160	4160	4135	1280
499	20230907	102400	9805700	4160	4160	4160	4160	120
500	20230907	102300	9306500	4160	4160	4160	4160	0
501	20230907	102200	9306500	4160	4160	4160	4160	2
502	20230907	102100	9298180	4165	4160	4165	4160	17
503	20230907	102000	9227435	4160	4165	4165	4160	62
504	20230907	101900	8969215	4165	4165	4165	4165	0
505	20230907	101800	8969215	4165	4165	4165	4165	13
506	20230907	101700	8915070	4160	4160	4160	4160	0
507	20230907	101600	8915070	4160	4160	4160	4160	2
508	20230907	101500	8906750	4160	4160	4160	4160	3
509	20230907	101400	8894270	4160	4160	4160	4160	53
510	20230907	101300	8673790	4160	4160	4160	4160	50
511	20230907	101200	8465790	4160	4160	4160	4160	0
512	20230907	101100	8465790	4160	4160	4160	4160	0
513	20230907	101000	8465790	4160	4160	4160	4160	6
514	20230907	100900	8440830	4160	4160	4160	4160	0
515	20230907	100800	8440830	4160	4160	4160	4160	0
516	20230907	100700	8440830	4160	4160	4160	4160	0
517	20230907	100600	8440830	4160	4160	4160	4160	0
518	20230907	100500	8440830	4160	4160	4160	4160	0
519	20230907	100400	8440830	4160	4160	4160	4160	0
520	20230907	100300	8440830	4160	4160	4160	4160	0
521	20230907	100200	8440830	4160	4160	4160	4160	0
522	20230907	100100	8440830	4160	4160	4160	4160	0
523	20230907	100000	8440830	4160	4160	4160	4160	0
524	20230907	095900	8440830	4160	4160	4160	4160	0
525	20230907	095800	8440830	4160	4160	4160	4160	1
526	20230907	095700	8436670	4165	4165	4165	4165	0
527	20230907	095600	8436670	4165	4165	4165	4165	0
528	20230907	095500	8436670	4165	4165	4165	4165	0
529	20230907	095400	8436670	4165	4165	4165	4165	4
530	20230907	095300	8420010	4160	4160	4160	4160	1
531	20230907	095200	8415850	4165	4165	4165	4165	0
532	20230907	095100	8415850	4165	4165	4165	4165	8
533	20230907	095000	8382530	4165	4160	4165	4160	106
534	20230907	094900	7941190	4165	4165	4165	4165	0
535	20230907	094800	7941190	4165	4165	4165	4165	0
536	20230907	094700	7941190	4165	4165	4165	4165	0
537	20230907	094600	7941190	4165	4165	4165	4165	0
538	20230907	094500	7941190	4165	4165	4165	4165	0
539	20230907	094400	7941190	4165	4165	4165	4165	0
540	20230907	094300	7941190	4165	4165	4165	4165	50
541	20230907	094200	7732940	4165	4165	4165	4165	0
542	20230907	094100	7732940	4165	4165	4165	4165	0
543	20230907	094000	7732940	4165	4165	4165	4165	0
544	20230907	093900	7732940	4165	4165	4165	4165	0
545	20230907	093800	7732940	4165	4165	4165	4165	0
546	20230907	093700	7732940	4165	4165	4165	4165	13
547	20230907	093600	7678795	4165	4165	4165	4165	20
548	20230907	093500	7595495	4165	4165	4165	4165	235
549	20230907	093400	6616720	4165	4165	4165	4165	0
550	20230907	093300	6616720	4165	4165	4165	4165	0
551	20230907	093200	6616720	4165	4165	4165	4165	24
552	20230907	093100	6516760	4165	4165	4165	4165	0
553	20230907	093000	6516760	4165	4165	4165	4165	1200
554	20230907	092900	1518760	4165	4165	4165	4165	0
555	20230907	092800	1518760	4165	4165	4165	4165	0
556	20230907	092700	1518760	4165	4165	4165	4165	0
557	20230907	092600	1518760	4165	4165	4165	4165	20
558	20230907	092500	1435460	4165	4165	4165	4165	0
559	20230907	092400	1435460	4165	4165	4165	4165	0
560	20230907	092300	1435460	4165	4165	4165	4165	0
561	20230907	092200	1435460	4165	4165	4165	4165	0
562	20230907	092100	1435460	4165	4165	4165	4165	0
563	20230907	092000	1435460	4165	4165	4165	4165	0
564	20230907	091900	1435460	4165	4165	4165	4165	1
565	20230907	091800	1431295	4165	4165	4165	4165	0
566	20230907	091700	1431295	4165	4165	4165	4165	0
567	20230907	091600	1431295	4165	4165	4165	4165	0
568	20230907	091500	1431295	4165	4165	4165	4165	0
569	20230907	091400	1431295	4165	4165	4165	4165	0
570	20230907	091300	1431295	4165	4165	4165	4165	0
571	20230907	091200	1431295	4165	4165	4165	4165	0
572	20230907	091100	1431295	4165	4165	4165	4165	0
573	20230907	091000	1431295	4165	4165	4165	4165	0
574	20230907	090900	1431295	4165	4165	4165	4165	0
575	20230907	090800	1431295	4165	4165	4165	4165	0
576	20230907	090700	1431295	4165	4165	4165	4165	0
577	20230907	090600	1431295	4165	4165	4165	4165	95
578	20230907	090500	1035620	4170	4175	4175	4170	164
579	20230907	090400	351355	4180	4180	4180	4180	62
580	20230907	090300	92195	4180	4180	4180	4180	9
581	20230907	090200	54575	4185	4185	4185	4185	0
582	20230907	090100	54575	4185	4185	4185	4185	0
583	20230907	090000	54575	4185	4200	4200	4185	13