KissMeData/004780/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184100	24384180	4085	4085	4085	4085	531
3	20230925	184000	24384180	4085	4085	4085	4085	0
4	20230925	183900	24384180	4085	4085	4085	4085	0
5	20230925	183800	24384180	4085	4085	4085	4085	0
6	20230925	183700	24384180	4085	4085	4085	4085	0
7	20230925	183600	24384180	4085	4085	4085	4085	0
8	20230925	183500	24384180	4085	4085	4085	4085	0
9	20230925	183400	24384180	4085	4085	4085	4085	0
10	20230925	183300	24384180	4085	4085	4085	4085	0
11	20230925	183200	24384180	4085	4085	4085	4085	0
12	20230925	183100	24384180	4085	4085	4085	4085	0
13	20230925	183000	24384180	4085	4085	4085	4085	0
14	20230925	182900	24384180	4085	4085	4085	4085	0
15	20230925	182800	24384180	4085	4085	4085	4085	0
16	20230925	182700	24384180	4085	4085	4085	4085	0
17	20230925	182600	24384180	4085	4085	4085	4085	0
18	20230925	182500	24384180	4085	4085	4085	4085	0
19	20230925	182400	24384180	4085	4085	4085	4085	0
20	20230925	182300	24384180	4085	4085	4085	4085	0
21	20230925	182200	24384180	4085	4085	4085	4085	0
22	20230925	182100	24384180	4085	4085	4085	4085	0
23	20230925	182000	24384180	4085	4085	4085	4085	0
24	20230925	181900	24384180	4085	4085	4085	4085	0
25	20230925	181800	24384180	4085	4085	4085	4085	0
26	20230925	181700	24384180	4085	4085	4085	4085	0
27	20230925	181600	24384180	4085	4085	4085	4085	0
28	20230925	181500	24384180	4085	4085	4085	4085	0
29	20230925	181400	24384180	4085	4085	4085	4085	0
30	20230925	181300	24384180	4085	4085	4085	4085	0
31	20230925	181200	24384180	4085	4085	4085	4085	0
32	20230925	181100	24384180	4085	4085	4085	4085	531
33	20230925	181000	24384180	4085	4085	4085	4085	0
34	20230925	180900	24384180	4085	4085	4085	4085	0
35	20230925	180800	24384180	4085	4085	4085	4085	0
36	20230925	180700	24384180	4085	4085	4085	4085	0
37	20230925	180600	24384180	4085	4085	4085	4085	0
38	20230925	180500	24384180	4085	4085	4085	4085	0
39	20230925	180400	24384180	4085	4085	4085	4085	0
40	20230925	180300	24384180	4085	4085	4085	4085	0
41	20230925	180200	24384180	4085	4085	4085	4085	0
42	20230925	180100	24384180	4085	4085	4085	4085	0
43	20230925	180000	24384180	4085	4085	4085	4085	0
44	20230925	175900	24384180	4085	4085	4085	4085	0
45	20230925	175800	24384180	4085	4085	4085	4085	0
46	20230925	175700	24384180	4085	4085	4085	4085	0
47	20230925	175600	24384180	4085	4085	4085	4085	0
48	20230925	175500	24384180	4085	4085	4085	4085	0
49	20230925	175400	24384180	4085	4085	4085	4085	0
50	20230925	175300	24384180	4085	4085	4085	4085	0
51	20230925	175200	24384180	4085	4085	4085	4085	0
52	20230925	175100	24384180	4085	4085	4085	4085	0
53	20230925	175000	24384180	4085	4085	4085	4085	0
54	20230925	174900	24384180	4085	4085	4085	4085	0
55	20230925	174800	24384180	4085	4085	4085	4085	0
56	20230925	174700	24384180	4085	4085	4085	4085	0
57	20230925	174600	24384180	4085	4085	4085	4085	0
58	20230925	174500	24384180	4085	4085	4085	4085	0
59	20230925	174400	24384180	4085	4085	4085	4085	0
60	20230925	174300	24384180	4085	4085	4085	4085	0
61	20230925	174200	24384180	4085	4085	4085	4085	0
62	20230925	174100	24384180	4085	4085	4085	4085	531
63	20230925	174000	24384180	4085	4085	4085	4085	0
64	20230925	173900	24384180	4085	4085	4085	4085	0
65	20230925	173800	24384180	4085	4085	4085	4085	0
66	20230925	173700	24384180	4085	4085	4085	4085	0
67	20230925	173600	24384180	4085	4085	4085	4085	0
68	20230925	173500	24384180	4085	4085	4085	4085	0
69	20230925	173400	24384180	4085	4085	4085	4085	0
70	20230925	173300	24384180	4085	4085	4085	4085	0
71	20230925	173200	24384180	4085	4085	4085	4085	0
72	20230925	173100	24384180	4085	4085	4085	4085	0
73	20230925	173000	24384180	4085	4085	4085	4085	0
74	20230925	172900	24384180	4085	4085	4085	4085	0
75	20230925	172800	24384180	4085	4085	4085	4085	0
76	20230925	172700	24384180	4085	4085	4085	4085	0
77	20230925	172600	24384180	4085	4085	4085	4085	0
78	20230925	172500	24384180	4085	4085	4085	4085	0
79	20230925	172400	24384180	4085	4085	4085	4085	0
80	20230925	172300	24384180	4085	4085	4085	4085	0
81	20230925	172200	24384180	4085	4085	4085	4085	0
82	20230925	172100	24384180	4085	4085	4085	4085	0
83	20230925	172000	24384180	4085	4085	4085	4085	0
84	20230925	171900	24384180	4085	4085	4085	4085	0
85	20230925	171800	24384180	4085	4085	4085	4085	0
86	20230925	171700	24384180	4085	4085	4085	4085	0
87	20230925	171600	24384180	4085	4085	4085	4085	0
88	20230925	171500	24384180	4085	4085	4085	4085	0
89	20230925	171400	24384180	4085	4085	4085	4085	0
90	20230925	171300	24384180	4085	4085	4085	4085	0
91	20230925	171200	24384180	4085	4085	4085	4085	0
92	20230925	171100	24384180	4085	4085	4085	4085	531
93	20230925	171000	24384180	4085	4085	4085	4085	0
94	20230925	170900	24384180	4085	4085	4085	4085	0
95	20230925	170800	24384180	4085	4085	4085	4085	0
96	20230925	170700	24384180	4085	4085	4085	4085	0
97	20230925	170600	24384180	4085	4085	4085	4085	0
98	20230925	170500	24384180	4085	4085	4085	4085	0
99	20230925	170400	24384180	4085	4085	4085	4085	0
100	20230925	170300	24384180	4085	4085	4085	4085	0
101	20230925	170200	24384180	4085	4085	4085	4085	0
102	20230925	170100	24384180	4085	4085	4085	4085	0
103	20230925	170000	24384180	4085	4085	4085	4085	0
104	20230925	165900	24384180	4085	4085	4085	4085	0
105	20230925	165800	24384180	4085	4085	4085	4085	0
106	20230925	165700	24384180	4085	4085	4085	4085	0
107	20230925	165600	24384180	4085	4085	4085	4085	0
108	20230925	165500	24384180	4085	4085	4085	4085	0
109	20230925	165400	24384180	4085	4085	4085	4085	0
110	20230925	165300	24384180	4085	4085	4085	4085	0
111	20230925	165200	24384180	4085	4085	4085	4085	0
112	20230925	165100	24384180	4085	4085	4085	4085	0
113	20230925	165000	24384180	4085	4085	4085	4085	0
114	20230925	164900	24384180	4085	4085	4085	4085	0
115	20230925	164800	24384180	4085	4085	4085	4085	0
116	20230925	164700	24384180	4085	4085	4085	4085	0
117	20230925	164600	24384180	4085	4085	4085	4085	0
118	20230925	164500	24384180	4085	4085	4085	4085	0
119	20230925	164400	24384180	4085	4085	4085	4085	0
120	20230925	164300	24384180	4085	4085	4085	4085	0
121	20230925	164200	24384180	4085	4085	4085	4085	0
122	20230925	164100	24384180	4085	4085	4085	4085	531
123	20230925	164000	24384180	4085	4085	4085	4085	0
124	20230925	163900	24384180	4085	4085	4085	4085	0
125	20230925	163800	24384180	4085	4085	4085	4085	0
126	20230925	163700	24384180	4085	4085	4085	4085	0
127	20230925	163600	24384180	4085	4085	4085	4085	0
128	20230925	163500	24384180	4085	4085	4085	4085	0
129	20230925	163400	24384180	4085	4085	4085	4085	0
130	20230925	163300	24384180	4085	4085	4085	4085	0
131	20230925	163200	24384180	4085	4085	4085	4085	0
132	20230925	163100	24384180	4085	4085	4085	4085	0
133	20230925	163000	24384180	4085	4085	4085	4085	0
134	20230925	162900	24384180	4085	4085	4085	4085	0
135	20230925	162800	24384180	4085	4085	4085	4085	0
136	20230925	162700	24384180	4085	4085	4085	4085	0
137	20230925	162600	24384180	4085	4085	4085	4085	0
138	20230925	162500	24384180	4085	4085	4085	4085	0
139	20230925	162400	24384180	4085	4085	4085	4085	0
140	20230925	162300	24384180	4085	4085	4085	4085	0
141	20230925	162200	24384180	4085	4085	4085	4085	0
142	20230925	162100	24384180	4085	4085	4085	4085	0
143	20230925	162000	24384180	4085	4085	4085	4085	0
144	20230925	161900	24384180	4085	4085	4085	4085	0
145	20230925	161800	24384180	4085	4085	4085	4085	0
146	20230925	161700	24384180	4085	4085	4085	4085	0
147	20230925	161600	24384180	4085	4085	4085	4085	0
148	20230925	161500	24384180	4085	4085	4085	4085	0
149	20230925	161400	24384180	4085	4085	4085	4085	0
150	20230925	161300	24384180	4085	4085	4085	4085	0
151	20230925	161200	24384180	4085	4085	4085	4085	0
152	20230925	161100	24384180	4085	4085	4085	4085	531
153	20230925	161000	24384180	4085	4085	4085	4085	0
154	20230925	160900	24384180	4085	4085	4085	4085	0
155	20230925	160800	24384180	4085	4085	4085	4085	0
156	20230925	160700	24384180	4085	4085	4085	4085	0
157	20230925	160600	24384180	4085	4085	4085	4085	0
158	20230925	160500	24384180	4085	4085	4085	4085	0
159	20230925	160400	24384180	4085	4085	4085	4085	0
160	20230925	160300	24384180	4085	4085	4085	4085	0
161	20230925	160200	24384180	4085	4085	4085	4085	0
162	20230925	160100	24384180	4085	4085	4085	4085	0
163	20230925	160000	24384180	4085	4085	4085	4085	0
164	20230925	155900	24384180	4085	4085	4085	4085	0
165	20230925	155800	24384180	4085	4085	4085	4085	0
166	20230925	155700	24384180	4085	4085	4085	4085	0
167	20230925	155600	24384180	4085	4085	4085	4085	0
168	20230925	155500	24384180	4085	4085	4085	4085	0
169	20230925	155400	24384180	4085	4085	4085	4085	0
170	20230925	155300	24384180	4085	4085	4085	4085	0
171	20230925	155200	24384180	4085	4085	4085	4085	0
172	20230925	155100	24384180	4085	4085	4085	4085	0
173	20230925	155000	24384180	4085	4085	4085	4085	0
174	20230925	154900	24384180	4085	4085	4085	4085	0
175	20230925	154800	24384180	4085	4085	4085	4085	0
176	20230925	154700	24384180	4085	4085	4085	4085	0
177	20230925	154600	24384180	4085	4085	4085	4085	0
178	20230925	154500	24384180	4085	4085	4085	4085	0
179	20230925	154400	24384180	4085	4085	4085	4085	0
180	20230925	154300	24384180	4085	4085	4085	4085	0
181	20230925	154200	24384180	4085	4085	4085	4085	0
182	20230925	154100	24384180	4085	4085	4085	4085	531
183	20230925	154000	24384180	4085	4085	4085	4085	0
184	20230925	153900	24384180	4085	4085	4085	4085	0
185	20230925	153800	24384180	4085	4085	4085	4085	0
186	20230925	153700	24384180	4085	4085	4085	4085	0
187	20230925	153600	24384180	4085	4085	4085	4085	0
188	20230925	153500	24384180	4085	4085	4085	4085	0
189	20230925	153400	24384180	4085	4085	4085	4085	0
190	20230925	153300	24384180	4085	4085	4085	4085	0
191	20230925	153200	24384180	4085	4085	4085	4085	0
192	20230925	153100	24384180	4085	4085	4085	4085	0
193	20230925	153000	24384180	4085	4085	4085	4085	531
194	20230925	152900	22215045	4065	4065	4065	4065	0
195	20230925	152800	22215045	4065	4065	4065	4065	0
196	20230925	152700	22215045	4065	4065	4065	4065	0
197	20230925	152600	22215045	4065	4065	4065	4065	0
198	20230925	152500	22215045	4065	4065	4065	4065	0
199	20230925	152400	22215045	4065	4065	4065	4065	0
200	20230925	152300	22215045	4065	4065	4065	4065	0
201	20230925	152200	22215045	4065	4065	4065	4065	0
202	20230925	152100	22215045	4065	4065	4065	4065	0
203	20230925	152000	22215045	4065	4065	4065	4065	0
204	20230925	151900	22215045	4065	4065	4065	4065	0
205	20230925	151800	22215045	4065	4065	4065	4065	0
206	20230925	151700	22215045	4065	4065	4065	4065	0
207	20230925	151600	22215045	4065	4080	4080	4065	5
208	20230925	151500	22194705	4085	4085	4085	4085	0
209	20230925	151400	22194705	4085	4085	4085	4085	6
210	20230925	151300	22170195	4085	4085	4085	4085	0
211	20230925	151200	22170195	4085	4085	4085	4085	0
212	20230925	151100	22170195	4085	4065	4085	4060	399
213	20230925	151000	20548815	4065	4065	4065	4065	0
214	20230925	150900	20548815	4065	4065	4065	4065	0
215	20230925	150800	20548815	4065	4065	4065	4065	321
216	20230925	150700	19243950	4075	4075	4075	4075	0
217	20230925	150600	19243950	4075	4075	4075	4075	0
218	20230925	150500	19243950	4075	4075	4075	4075	80
219	20230925	150400	18917950	4075	4075	4075	4075	0
220	20230925	150300	18917950	4075	4075	4075	4075	1
221	20230925	150200	18913875	4070	4070	4070	4070	0
222	20230925	150100	18913875	4070	4070	4070	4070	0
223	20230925	150000	18913875	4070	4070	4070	4070	0
224	20230925	145900	18913875	4070	4070	4070	4070	100
225	20230925	145800	18506875	4075	4075	4075	4075	0
226	20230925	145700	18506875	4075	4075	4075	4075	0
227	20230925	145600	18506875	4075	4075	4075	4075	0
228	20230925	145500	18506875	4075	4075	4075	4075	0
229	20230925	145400	18506875	4075	4075	4075	4075	0
230	20230925	145300	18506875	4075	4075	4075	4075	0
231	20230925	145200	18506875	4075	4075	4075	4075	0
232	20230925	145100	18506875	4075	4075	4075	4075	0
233	20230925	145000	18506875	4075	4075	4075	4075	0
234	20230925	144900	18506875	4075	4075	4075	4075	10
235	20230925	144800	18466125	4075	4075	4075	4075	0
236	20230925	144700	18466125	4075	4075	4075	4075	13
237	20230925	144600	18413150	4070	4070	4070	4070	0
238	20230925	144500	18413150	4070	4070	4070	4070	0
239	20230925	144400	18413150	4070	4070	4070	4070	0
240	20230925	144300	18413150	4070	4070	4070	4070	0
241	20230925	144200	18413150	4070	4070	4070	4070	0
242	20230925	144100	18413150	4070	4070	4070	4070	0
243	20230925	144000	18413150	4070	4070	4070	4070	40
244	20230925	143900	18250350	4065	4065	4065	4065	0
245	20230925	143800	18250350	4065	4065	4065	4065	0
246	20230925	143700	18250350	4065	4065	4065	4065	95
247	20230925	143600	17864175	4075	4075	4075	4075	0
248	20230925	143500	17864175	4075	4075	4075	4075	0
249	20230925	143400	17864175	4075	4075	4075	4075	0
250	20230925	143300	17864175	4075	4075	4075	4075	0
251	20230925	143200	17864175	4075	4070	4075	4070	3
252	20230925	143100	17851960	4070	4070	4070	4070	0
253	20230925	143000	17851960	4070	4070	4070	4070	10
254	20230925	142900	17811260	4070	4070	4070	4070	0
255	20230925	142800	17811260	4070	4070	4070	4070	0
256	20230925	142700	17811260	4070	4070	4070	4070	0
257	20230925	142600	17811260	4070	4070	4070	4070	180
258	20230925	142500	17078660	4075	4075	4075	4075	0
259	20230925	142400	17078660	4075	4075	4075	4075	0
260	20230925	142300	17078660	4075	4075	4075	4075	0
261	20230925	142200	17078660	4075	4075	4075	4075	0
262	20230925	142100	17078660	4075	4075	4075	4075	0
263	20230925	142000	17078660	4075	4075	4075	4075	0
264	20230925	141900	17078660	4075	4075	4075	4075	0
265	20230925	141800	17078660	4075	4075	4075	4075	0
266	20230925	141700	17078660	4075	4075	4075	4075	0
267	20230925	141600	17078660	4075	4075	4075	4075	0
268	20230925	141500	17078660	4075	4075	4075	4075	2
269	20230925	141400	17070510	4075	4075	4075	4075	844
270	20230925	141300	13631210	4070	4070	4070	4070	0
271	20230925	141200	13631210	4070	4070	4070	4070	0
272	20230925	141100	13631210	4070	4070	4070	4070	0
273	20230925	141000	13631210	4070	4070	4070	4070	0
274	20230925	140900	13631210	4070	4070	4070	4070	0
275	20230925	140800	13631210	4070	4070	4070	4070	0
276	20230925	140700	13631210	4070	4070	4070	4070	0
277	20230925	140600	13631210	4070	4070	4070	4070	0
278	20230925	140500	13631210	4070	4070	4070	4070	0
279	20230925	140400	13631210	4070	4070	4070	4070	0
280	20230925	140300	13631210	4070	4070	4070	4070	0
281	20230925	140200	13631210	4070	4070	4070	4070	19
282	20230925	140100	13553880	4075	4075	4075	4075	2
283	20230925	140000	13545730	4075	4075	4075	4075	2
284	20230925	135900	13537580	4075	4075	4075	4075	0
285	20230925	135800	13537580	4075	4075	4075	4075	0
286	20230925	135700	13537580	4075	4075	4075	4075	37
287	20230925	135600	13386805	4075	4075	4075	4075	0
288	20230925	135500	13386805	4075	4075	4075	4075	0
289	20230925	135400	13386805	4075	4075	4075	4075	0
290	20230925	135300	13386805	4075	4075	4075	4075	29
291	20230925	135200	13268630	4075	4075	4075	4075	0
292	20230925	135100	13268630	4075	4075	4075	4075	0
293	20230925	135000	13268630	4075	4075	4075	4075	0
294	20230925	134900	13268630	4075	4075	4075	4075	48
295	20230925	134800	13073030	4080	4080	4080	4080	0
296	20230925	134700	13073030	4080	4080	4080	4080	0
297	20230925	134600	13073030	4080	4080	4080	4080	22
298	20230925	134500	12983270	4080	4080	4080	4080	0
299	20230925	134400	12983270	4080	4080	4080	4080	0
300	20230925	134300	12983270	4080	4080	4080	4080	0
301	20230925	134200	12983270	4080	4080	4080	4080	0
302	20230925	134100	12983270	4080	4080	4080	4080	39
303	20230925	134000	12824150	4085	4085	4085	4085	0
304	20230925	133900	12824150	4085	4085	4085	4085	0
305	20230925	133800	12824150	4085	4085	4085	4085	13
306	20230925	133700	12771045	4085	4085	4085	4085	0
307	20230925	133600	12771045	4085	4085	4085	4085	0
308	20230925	133500	12771045	4085	4085	4085	4085	0
309	20230925	133400	12771045	4085	4085	4085	4085	0
310	20230925	133300	12771045	4085	4085	4085	4085	0
311	20230925	133200	12771045	4085	4085	4085	4085	0
312	20230925	133100	12771045	4085	4085	4085	4085	0
313	20230925	133000	12771045	4085	4080	4085	4080	26
314	20230925	132900	12664900	4080	4080	4080	4080	0
315	20230925	132800	12664900	4080	4080	4080	4080	20
316	20230925	132700	12583300	4080	4080	4080	4080	1
317	20230925	132600	12579220	4085	4085	4085	4085	14
318	20230925	132500	12522030	4080	4080	4080	4080	0
319	20230925	132400	12522030	4080	4080	4080	4080	0
320	20230925	132300	12522030	4080	4085	4085	4080	2
321	20230925	132200	12513865	4085	4085	4085	4085	0
322	20230925	132100	12513865	4085	4085	4085	4085	20
323	20230925	132000	12432165	4075	4075	4075	4075	147
324	20230925	131900	11833140	4085	4085	4085	4085	22
325	20230925	131800	11743270	4075	4080	4080	4075	112
326	20230925	131700	11286500	4090	4090	4090	4090	0
327	20230925	131600	11286500	4090	4090	4090	4090	0
328	20230925	131500	11286500	4090	4090	4090	4090	0
329	20230925	131400	11286500	4090	4080	4090	4080	22
330	20230925	131300	11196610	4090	4090	4090	4090	0
331	20230925	131200	11196610	4090	4090	4090	4090	0
332	20230925	131100	11196610	4090	4090	4090	4090	0
333	20230925	131000	11196610	4090	4090	4090	4090	0
334	20230925	130900	11196610	4090	4090	4090	4090	0
335	20230925	130800	11196610	4090	4090	4090	4090	0
336	20230925	130700	11196610	4090	4090	4090	4090	0
337	20230925	130600	11196610	4090	4090	4090	4090	0
338	20230925	130500	11196610	4090	4090	4090	4090	0
339	20230925	130400	11196610	4090	4090	4090	4090	0
340	20230925	130300	11196610	4090	4090	4090	4090	0
341	20230925	130200	11196610	4090	4090	4090	4090	22
342	20230925	130100	11106630	4090	4090	4090	4090	0
343	20230925	130000	11106630	4090	4090	4090	4090	25
344	20230925	125900	11004380	4085	4085	4085	4085	0
345	20230925	125800	11004380	4085	4085	4085	4085	0
346	20230925	125700	11004380	4085	4085	4085	4085	0
347	20230925	125600	11004380	4085	4085	4085	4085	0
348	20230925	125500	11004380	4085	4085	4085	4085	77
349	20230925	125400	10689835	4090	4090	4090	4090	0
350	20230925	125300	10689835	4090	4090	4090	4090	0
351	20230925	125200	10689835	4090	4090	4090	4090	35
352	20230925	125100	10546685	4095	4095	4095	4095	0
353	20230925	125000	10546685	4095	4095	4095	4095	0
354	20230925	124900	10546685	4095	4095	4095	4095	0
355	20230925	124800	10546685	4095	4095	4095	4095	0
356	20230925	124700	10546685	4095	4095	4095	4095	100
357	20230925	124600	10137185	4095	4095	4095	4095	0
358	20230925	124500	10137185	4095	4095	4095	4095	5
359	20230925	124400	10116710	4095	4095	4095	4095	5
360	20230925	124300	10096235	4095	4095	4095	4095	0
361	20230925	124200	10096235	4095	4095	4095	4095	0
362	20230925	124100	10096235	4095	4095	4095	4095	0
363	20230925	124000	10096235	4095	4095	4095	4095	0
364	20230925	123900	10096235	4095	4095	4095	4095	0
365	20230925	123800	10096235	4095	4095	4095	4095	0
366	20230925	123700	10096235	4095	4095	4095	4095	14
367	20230925	123600	10038905	4090	4090	4090	4090	96
368	20230925	123500	9646265	4090	4090	4090	4090	0
369	20230925	123400	9646265	4090	4090	4090	4090	0
370	20230925	123300	9646265	4090	4090	4090	4090	0
371	20230925	123200	9646265	4090	4090	4090	4090	0
372	20230925	123100	9646265	4090	4090	4090	4090	0
373	20230925	123000	9646265	4090	4090	4090	4090	13
374	20230925	122900	9593095	4090	4090	4090	4090	0
375	20230925	122800	9593095	4090	4090	4090	4090	0
376	20230925	122700	9593095	4090	4090	4090	4090	0
377	20230925	122600	9593095	4090	4090	4090	4090	0
378	20230925	122500	9593095	4090	4090	4090	4090	0
379	20230925	122400	9593095	4090	4090	4090	4090	1
380	20230925	122300	9589005	4090	4090	4090	4090	33
381	20230925	122200	9454035	4090	4090	4090	4090	0
382	20230925	122100	9454035	4090	4090	4090	4090	0
383	20230925	122000	9454035	4090	4090	4090	4090	0
384	20230925	121900	9454035	4090	4090	4090	4090	0
385	20230925	121800	9454035	4090	4090	4090	4090	6
386	20230925	121700	9429495	4085	4085	4085	4085	0
387	20230925	121600	9429495	4085	4085	4085	4085	0
388	20230925	121500	9429495	4085	4085	4085	4085	0
389	20230925	121400	9429495	4085	4085	4085	4085	0
390	20230925	121300	9429495	4085	4085	4085	4085	43
391	20230925	121200	9253840	4090	4090	4090	4090	0
392	20230925	121100	9253840	4090	4090	4090	4090	3
393	20230925	121000	9241570	4095	4095	4095	4095	0
394	20230925	120900	9241570	4095	4095	4095	4095	0
395	20230925	120800	9241570	4095	4095	4095	4095	1
396	20230925	120700	9237475	4095	4095	4095	4095	0
397	20230925	120600	9237475	4095	4095	4095	4095	0
398	20230925	120500	9237475	4095	4095	4095	4095	0
399	20230925	120400	9237475	4095	4095	4095	4095	0
400	20230925	120300	9237475	4095	4090	4095	4090	195
401	20230925	120200	8439200	4095	4095	4095	4095	0
402	20230925	120100	8439200	4095	4095	4095	4095	0
403	20230925	120000	8439200	4095	4095	4095	4095	0
404	20230925	115900	8439200	4095	4095	4095	4095	0
405	20230925	115800	8439200	4095	4095	4095	4095	0
406	20230925	115700	8439200	4095	4095	4095	4095	0
407	20230925	115600	8439200	4095	4095	4095	4095	0
408	20230925	115500	8439200	4095	4095	4095	4095	0
409	20230925	115400	8439200	4095	4095	4095	4095	0
410	20230925	115300	8439200	4095	4095	4095	4095	0
411	20230925	115200	8439200	4095	4095	4095	4095	0
412	20230925	115100	8439200	4095	4095	4095	4095	0
413	20230925	115000	8439200	4095	4095	4095	4095	0
414	20230925	114900	8439200	4095	4095	4095	4095	0
415	20230925	114800	8439200	4095	4095	4095	4095	0
416	20230925	114700	8439200	4095	4095	4095	4095	0
417	20230925	114600	8439200	4095	4095	4095	4095	13
418	20230925	114500	8385965	4095	4095	4095	4095	0
419	20230925	114400	8385965	4095	4095	4095	4095	0
420	20230925	114300	8385965	4095	4095	4095	4095	0
421	20230925	114200	8385965	4095	4095	4095	4095	0
422	20230925	114100	8385965	4095	4095	4095	4095	0
423	20230925	114000	8385965	4095	4095	4095	4095	0
424	20230925	113900	8385965	4095	4095	4095	4095	0
425	20230925	113800	8385965	4095	4095	4095	4095	0
426	20230925	113700	8385965	4095	4095	4095	4095	0
427	20230925	113600	8385965	4095	4095	4095	4095	0
428	20230925	113500	8385965	4095	4095	4095	4095	0
429	20230925	113400	8385965	4095	4095	4095	4095	0
430	20230925	113300	8385965	4095	4095	4095	4095	0
431	20230925	113200	8385965	4095	4085	4095	4085	185
432	20230925	113100	7628795	4085	4085	4085	4085	3
433	20230925	113000	7616540	4095	4095	4095	4095	0
434	20230925	112900	7616540	4095	4095	4095	4095	13
435	20230925	112800	7563305	4075	4075	4075	4075	0
436	20230925	112700	7563305	4075	4075	4075	4075	0
437	20230925	112600	7563305	4075	4075	4075	4075	0
438	20230925	112500	7563305	4075	4075	4075	4075	0
439	20230925	112400	7563305	4075	4075	4075	4075	0
440	20230925	112300	7563305	4075	4075	4075	4075	0
441	20230925	112200	7563305	4075	4075	4075	4075	0
442	20230925	112100	7563305	4075	4075	4075	4075	0
443	20230925	112000	7563305	4075	4075	4075	4075	0
444	20230925	111900	7563305	4075	4075	4075	4075	0
445	20230925	111800	7563305	4075	4075	4075	4075	0
446	20230925	111700	7563305	4075	4075	4075	4075	0
447	20230925	111600	7563305	4075	4095	4095	4075	102
448	20230925	111500	7147615	4075	4075	4075	4075	0
449	20230925	111400	7147615	4075	4075	4075	4075	0
450	20230925	111300	7147615	4075	4075	4075	4075	40
451	20230925	111200	6984615	4090	4090	4090	4090	0
452	20230925	111100	6984615	4090	4090	4090	4090	0
453	20230925	111000	6984615	4090	4090	4090	4090	1
454	20230925	110900	6980525	4095	4095	4095	4095	0
455	20230925	110800	6980525	4095	4095	4095	4095	13
456	20230925	110700	6927290	4080	4080	4080	4080	0
457	20230925	110600	6927290	4080	4085	4085	4080	251
458	20230925	110500	5903085	4095	4095	4095	4095	0
459	20230925	110400	5903085	4095	4095	4095	4095	13
460	20230925	110300	5849850	4085	4085	4085	4085	205
461	20230925	110200	5012425	4095	4095	4095	4095	0
462	20230925	110100	5012425	4095	4095	4095	4095	0
463	20230925	110000	5012425	4095	4095	4095	4095	0
464	20230925	105900	5012425	4095	4095	4095	4095	0
465	20230925	105800	5012425	4095	4095	4095	4095	0
466	20230925	105700	5012425	4095	4095	4095	4095	0
467	20230925	105600	5012425	4095	4090	4095	4090	2
468	20230925	105500	5004240	4090	4090	4090	4090	2
469	20230925	105400	4996060	4095	4095	4095	4095	1
470	20230925	105300	4991965	4090	4090	4090	4090	91
471	20230925	105200	4619775	4090	4090	4090	4090	0
472	20230925	105100	4619775	4090	4090	4090	4090	9
473	20230925	105000	4582965	4090	4090	4090	4090	0
474	20230925	104900	4582965	4090	4090	4090	4090	0
475	20230925	104800	4582965	4090	4090	4090	4090	0
476	20230925	104700	4582965	4090	4090	4090	4090	0
477	20230925	104600	4582965	4090	4090	4090	4090	0
478	20230925	104500	4582965	4090	4090	4090	4090	0
479	20230925	104400	4582965	4090	4090	4090	4090	4
480	20230925	104300	4566605	4090	4090	4090	4090	0
481	20230925	104200	4566605	4090	4090	4090	4090	0
482	20230925	104100	4566605	4090	4090	4090	4090	0
483	20230925	104000	4566605	4090	4090	4090	4090	2
484	20230925	103900	4558425	4095	4095	4095	4095	0
485	20230925	103800	4558425	4095	4095	4095	4095	20
486	20230925	103700	4476525	4095	4095	4095	4095	0
487	20230925	103600	4476525	4095	4095	4095	4095	0
488	20230925	103500	4476525	4095	4095	4095	4095	0
489	20230925	103400	4476525	4095	4095	4095	4095	13
490	20230925	103300	4423290	4090	4090	4090	4090	1
491	20230925	103200	4419200	4085	4090	4095	4085	89
492	20230925	103100	4055585	4090	4090	4090	4090	8
493	20230925	103000	4022865	4090	4090	4090	4090	0
494	20230925	102900	4022865	4090	4090	4090	4090	0
495	20230925	102800	4022865	4090	4090	4090	4090	0
496	20230925	102700	4022865	4090	4090	4090	4090	0
497	20230925	102600	4022865	4090	4090	4090	4090	13
498	20230925	102500	3969695	4085	4085	4085	4085	0
499	20230925	102400	3969695	4085	4085	4085	4085	0
500	20230925	102300	3969695	4085	4085	4085	4085	0
501	20230925	102200	3969695	4085	4085	4085	4085	40
502	20230925	102100	3806295	4085	4085	4085	4085	0
503	20230925	102000	3806295	4085	4085	4085	4085	0
504	20230925	101900	3806295	4085	4085	4085	4085	0
505	20230925	101800	3806295	4085	4085	4085	4085	13
506	20230925	101700	3753190	4085	4085	4085	4085	138
507	20230925	101600	3189460	4095	4095	4095	4095	0
508	20230925	101500	3189460	4095	4095	4095	4095	0
509	20230925	101400	3189460	4095	4095	4095	4095	0
510	20230925	101300	3189460	4095	4090	4095	4090	128
511	20230925	101200	2665875	4095	4095	4095	4095	0
512	20230925	101100	2665875	4095	4095	4095	4095	0
513	20230925	101000	2665875	4095	4095	4095	4095	0
514	20230925	100900	2665875	4095	4095	4095	4095	0
515	20230925	100800	2665875	4095	4095	4095	4095	0
516	20230925	100700	2665875	4095	4095	4095	4095	13
517	20230925	100600	2612640	4095	4095	4095	4095	0
518	20230925	100500	2612640	4095	4095	4095	4095	0
519	20230925	100400	2612640	4095	4095	4095	4095	0
520	20230925	100300	2612640	4095	4095	4095	4095	1
521	20230925	100200	2608545	4095	4095	4095	4095	0
522	20230925	100100	2608545	4095	4095	4095	4095	0
523	20230925	100000	2608545	4095	4095	4095	4095	1
524	20230925	095900	2604450	4100	4100	4100	4100	13
525	20230925	095800	2551150	4100	4100	4100	4100	0
526	20230925	095700	2551150	4100	4100	4100	4100	0
527	20230925	095600	2551150	4100	4100	4100	4100	0
528	20230925	095500	2551150	4100	4100	4100	4100	0
529	20230925	095400	2551150	4100	4100	4100	4100	0
530	20230925	095300	2551150	4100	4100	4100	4100	0
531	20230925	095200	2551150	4100	4100	4100	4100	0
532	20230925	095100	2551150	4100	4100	4100	4100	0
533	20230925	095000	2551150	4100	4100	4100	4100	0
534	20230925	094900	2551150	4100	4100	4100	4100	0
535	20230925	094800	2551150	4100	4100	4100	4100	0
536	20230925	094700	2551150	4100	4100	4100	4100	0
537	20230925	094600	2551150	4100	4100	4100	4100	0
538	20230925	094500	2551150	4100	4100	4100	4100	0
539	20230925	094400	2551150	4100	4100	4100	4100	0
540	20230925	094300	2551150	4100	4100	4100	4100	0
541	20230925	094200	2551150	4100	4100	4100	4100	0
542	20230925	094100	2551150	4100	4100	4100	4100	0
543	20230925	094000	2551150	4100	4100	4100	4100	0
544	20230925	093900	2551150	4100	4100	4100	4100	0
545	20230925	093800	2551150	4100	4100	4100	4100	13
546	20230925	093700	2497850	4100	4100	4100	4100	0
547	20230925	093600	2497850	4100	4100	4100	4100	0
548	20230925	093500	2497850	4100	4100	4100	4100	0
549	20230925	093400	2497850	4100	4100	4100	4100	0
550	20230925	093300	2497850	4100	4100	4100	4100	3
551	20230925	093200	2485550	4100	4100	4100	4100	0
552	20230925	093100	2485550	4100	4100	4100	4100	13
553	20230925	093000	2432250	4100	4100	4100	4100	0
554	20230925	092900	2432250	4100	4100	4100	4100	0
555	20230925	092800	2432250	4100	4100	4100	4100	0
556	20230925	092700	2432250	4100	4100	4100	4100	0
557	20230925	092600	2432250	4100	4100	4100	4100	10
558	20230925	092500	2391250	4100	4100	4100	4100	13
559	20230925	092400	2337950	4100	4100	4100	4100	0
560	20230925	092300	2337950	4100	4100	4100	4100	0
561	20230925	092200	2337950	4100	4095	4100	4085	22
562	20230925	092100	2248025	4100	4100	4100	4100	13
563	20230925	092000	2194725	4100	4100	4100	4100	0
564	20230925	091900	2194725	4100	4100	4100	4100	1
565	20230925	091800	2190625	4095	4095	4095	4095	0
566	20230925	091700	2190625	4095	4095	4095	4095	0
567	20230925	091600	2190625	4095	4095	4095	4095	22
568	20230925	091500	2100535	4095	4095	4095	4095	14
569	20230925	091400	2043205	4090	4090	4090	4090	69
570	20230925	091300	1760995	4100	4100	4100	4100	1
571	20230925	091200	1756895	4095	4095	4095	4095	131
572	20230925	091100	1220450	4100	4100	4100	4100	0
573	20230925	091000	1220450	4100	4100	4100	4100	13
574	20230925	090900	1167150	4100	4100	4100	4100	1
575	20230925	090800	1163050	4100	4100	4100	4100	0
576	20230925	090700	1163050	4100	4100	4100	4100	0
577	20230925	090600	1163050	4100	4100	4100	4100	13
578	20230925	090500	1109750	4095	4095	4095	4095	6
579	20230925	090400	1085180	4100	4100	4100	4100	0
580	20230925	090300	1085180	4100	4095	4100	4095	5
581	20230925	090200	1064700	4095	4095	4095	4095	0
582	20230925	090100	1064700	4095	4095	4095	4095	24
583	20230925	090000	966420	4095	4095	4095	4095	236