KissMeData/004780/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184100	64930970	4150	4150	4150	4150	135
3	20230918	184000	64930970	4150	4150	4150	4150	0
4	20230918	183900	64930970	4150	4150	4150	4150	0
5	20230918	183800	64930970	4150	4150	4150	4150	0
6	20230918	183700	64930970	4150	4150	4150	4150	0
7	20230918	183600	64930970	4150	4150	4150	4150	0
8	20230918	183500	64930970	4150	4150	4150	4150	0
9	20230918	183400	64930970	4150	4150	4150	4150	0
10	20230918	183300	64930970	4150	4150	4150	4150	0
11	20230918	183200	64930970	4150	4150	4150	4150	0
12	20230918	183100	64930970	4150	4150	4150	4150	0
13	20230918	183000	64930970	4150	4150	4150	4150	0
14	20230918	182900	64930970	4150	4150	4150	4150	0
15	20230918	182800	64930970	4150	4150	4150	4150	0
16	20230918	182700	64930970	4150	4150	4150	4150	0
17	20230918	182600	64930970	4150	4150	4150	4150	0
18	20230918	182500	64930970	4150	4150	4150	4150	0
19	20230918	182400	64930970	4150	4150	4150	4150	0
20	20230918	182300	64930970	4150	4150	4150	4150	0
21	20230918	182200	64930970	4150	4150	4150	4150	0
22	20230918	182100	64930970	4150	4150	4150	4150	0
23	20230918	182000	64930970	4150	4150	4150	4150	0
24	20230918	181900	64930970	4150	4150	4150	4150	0
25	20230918	181800	64930970	4150	4150	4150	4150	0
26	20230918	181700	64930970	4150	4150	4150	4150	0
27	20230918	181600	64930970	4150	4150	4150	4150	0
28	20230918	181500	64930970	4150	4150	4150	4150	0
29	20230918	181400	64930970	4150	4150	4150	4150	0
30	20230918	181300	64930970	4150	4150	4150	4150	0
31	20230918	181200	64930970	4150	4150	4150	4150	0
32	20230918	181100	64930970	4150	4150	4150	4150	135
33	20230918	181000	64930970	4150	4150	4150	4150	0
34	20230918	180900	64930970	4150	4150	4150	4150	0
35	20230918	180800	64930970	4150	4150	4150	4150	0
36	20230918	180700	64930970	4150	4150	4150	4150	0
37	20230918	180600	64930970	4150	4150	4150	4150	0
38	20230918	180500	64930970	4150	4150	4150	4150	0
39	20230918	180400	64930970	4150	4150	4150	4150	0
40	20230918	180300	64930970	4150	4150	4150	4150	0
41	20230918	180200	64930970	4150	4150	4150	4150	0
42	20230918	180100	64930970	4150	4150	4150	4150	0
43	20230918	180000	64930970	4150	4150	4150	4150	0
44	20230918	175900	64930970	4150	4150	4150	4150	0
45	20230918	175800	64930970	4150	4150	4150	4150	0
46	20230918	175700	64930970	4150	4150	4150	4150	0
47	20230918	175600	64930970	4150	4150	4150	4150	0
48	20230918	175500	64930970	4150	4150	4150	4150	0
49	20230918	175400	64930970	4150	4150	4150	4150	0
50	20230918	175300	64930970	4150	4150	4150	4150	0
51	20230918	175200	64930970	4150	4150	4150	4150	0
52	20230918	175100	64930970	4150	4150	4150	4150	0
53	20230918	175000	64930970	4150	4150	4150	4150	0
54	20230918	174900	64930970	4150	4150	4150	4150	0
55	20230918	174800	64930970	4150	4150	4150	4150	0
56	20230918	174700	64930970	4150	4150	4150	4150	0
57	20230918	174600	64930970	4150	4150	4150	4150	0
58	20230918	174500	64930970	4150	4150	4150	4150	0
59	20230918	174400	64930970	4150	4150	4150	4150	0
60	20230918	174300	64930970	4150	4150	4150	4150	0
61	20230918	174200	64930970	4150	4150	4150	4150	0
62	20230918	174100	64930970	4150	4150	4150	4150	135
63	20230918	174000	64930970	4150	4150	4150	4150	0
64	20230918	173900	64930970	4150	4150	4150	4150	0
65	20230918	173800	64930970	4150	4150	4150	4150	0
66	20230918	173700	64930970	4150	4150	4150	4150	0
67	20230918	173600	64930970	4150	4150	4150	4150	0
68	20230918	173500	64930970	4150	4150	4150	4150	0
69	20230918	173400	64930970	4150	4150	4150	4150	0
70	20230918	173300	64930970	4150	4150	4150	4150	0
71	20230918	173200	64930970	4150	4150	4150	4150	0
72	20230918	173100	64930970	4150	4150	4150	4150	0
73	20230918	173000	64930970	4150	4150	4150	4150	0
74	20230918	172900	64930970	4150	4150	4150	4150	0
75	20230918	172800	64930970	4150	4150	4150	4150	0
76	20230918	172700	64930970	4150	4150	4150	4150	0
77	20230918	172600	64930970	4150	4150	4150	4150	0
78	20230918	172500	64930970	4150	4150	4150	4150	0
79	20230918	172400	64930970	4150	4150	4150	4150	0
80	20230918	172300	64930970	4150	4150	4150	4150	0
81	20230918	172200	64930970	4150	4150	4150	4150	0
82	20230918	172100	64930970	4150	4150	4150	4150	0
83	20230918	172000	64930970	4150	4150	4150	4150	0
84	20230918	171900	64930970	4150	4150	4150	4150	0
85	20230918	171800	64930970	4150	4150	4150	4150	0
86	20230918	171700	64930970	4150	4150	4150	4150	0
87	20230918	171600	64930970	4150	4150	4150	4150	0
88	20230918	171500	64930970	4150	4150	4150	4150	0
89	20230918	171400	64930970	4150	4150	4150	4150	0
90	20230918	171300	64930970	4150	4150	4150	4150	0
91	20230918	171200	64930970	4150	4150	4150	4150	0
92	20230918	171100	64930970	4150	4150	4150	4150	135
93	20230918	171000	64930970	4150	4150	4150	4150	0
94	20230918	170900	64930970	4150	4150	4150	4150	0
95	20230918	170800	64930970	4150	4150	4150	4150	0
96	20230918	170700	64930970	4150	4150	4150	4150	0
97	20230918	170600	64930970	4150	4150	4150	4150	0
98	20230918	170500	64930970	4150	4150	4150	4150	0
99	20230918	170400	64930970	4150	4150	4150	4150	0
100	20230918	170300	64930970	4150	4150	4150	4150	0
101	20230918	170200	64930970	4150	4150	4150	4150	0
102	20230918	170100	64930970	4150	4150	4150	4150	0
103	20230918	170000	64930970	4150	4150	4150	4150	0
104	20230918	165900	64930970	4150	4150	4150	4150	0
105	20230918	165800	64930970	4150	4150	4150	4150	0
106	20230918	165700	64930970	4150	4150	4150	4150	0
107	20230918	165600	64930970	4150	4150	4150	4150	0
108	20230918	165500	64930970	4150	4150	4150	4150	0
109	20230918	165400	64930970	4150	4150	4150	4150	0
110	20230918	165300	64930970	4150	4150	4150	4150	0
111	20230918	165200	64930970	4150	4150	4150	4150	0
112	20230918	165100	64930970	4150	4150	4150	4150	0
113	20230918	165000	64930970	4150	4150	4150	4150	0
114	20230918	164900	64930970	4150	4150	4150	4150	0
115	20230918	164800	64930970	4150	4150	4150	4150	0
116	20230918	164700	64930970	4150	4150	4150	4150	0
117	20230918	164600	64930970	4150	4150	4150	4150	0
118	20230918	164500	64930970	4150	4150	4150	4150	0
119	20230918	164400	64930970	4150	4150	4150	4150	0
120	20230918	164300	64930970	4150	4150	4150	4150	0
121	20230918	164200	64930970	4150	4150	4150	4150	0
122	20230918	164100	64930970	4150	4150	4150	4150	135
123	20230918	164000	64930970	4150	4150	4150	4150	0
124	20230918	163900	64930970	4150	4150	4150	4150	0
125	20230918	163800	64930970	4150	4150	4150	4150	0
126	20230918	163700	64930970	4150	4150	4150	4150	0
127	20230918	163600	64930970	4150	4150	4150	4150	0
128	20230918	163500	64930970	4150	4150	4150	4150	0
129	20230918	163400	64930970	4150	4150	4150	4150	0
130	20230918	163300	64930970	4150	4150	4150	4150	0
131	20230918	163200	64930970	4150	4150	4150	4150	0
132	20230918	163100	64930970	4150	4150	4150	4150	0
133	20230918	163000	64930970	4150	4150	4150	4150	0
134	20230918	162900	64930970	4150	4150	4150	4150	0
135	20230918	162800	64930970	4150	4150	4150	4150	0
136	20230918	162700	64930970	4150	4150	4150	4150	0
137	20230918	162600	64930970	4150	4150	4150	4150	0
138	20230918	162500	64930970	4150	4150	4150	4150	0
139	20230918	162400	64930970	4150	4150	4150	4150	0
140	20230918	162300	64930970	4150	4150	4150	4150	0
141	20230918	162200	64930970	4150	4150	4150	4150	0
142	20230918	162100	64930970	4150	4150	4150	4150	0
143	20230918	162000	64930970	4150	4150	4150	4150	0
144	20230918	161900	64930970	4150	4150	4150	4150	0
145	20230918	161800	64930970	4150	4150	4150	4150	0
146	20230918	161700	64930970	4150	4150	4150	4150	0
147	20230918	161600	64930970	4150	4150	4150	4150	0
148	20230918	161500	64930970	4150	4150	4150	4150	0
149	20230918	161400	64930970	4150	4150	4150	4150	0
150	20230918	161300	64930970	4150	4150	4150	4150	0
151	20230918	161200	64930970	4150	4150	4150	4150	0
152	20230918	161100	64930970	4150	4150	4150	4150	135
153	20230918	161000	64930970	4150	4150	4150	4150	0
154	20230918	160900	64930970	4150	4150	4150	4150	0
155	20230918	160800	64930970	4150	4150	4150	4150	0
156	20230918	160700	64930970	4150	4150	4150	4150	0
157	20230918	160600	64930970	4150	4150	4150	4150	0
158	20230918	160500	64930970	4150	4150	4150	4150	0
159	20230918	160400	64930970	4150	4150	4150	4150	0
160	20230918	160300	64930970	4150	4150	4150	4150	0
161	20230918	160200	64930970	4150	4150	4150	4150	0
162	20230918	160100	64930970	4150	4150	4150	4150	0
163	20230918	160000	64930970	4150	4150	4150	4150	0
164	20230918	155900	64930970	4150	4150	4150	4150	0
165	20230918	155800	64930970	4150	4150	4150	4150	0
166	20230918	155700	64930970	4150	4150	4150	4150	0
167	20230918	155600	64930970	4150	4150	4150	4150	0
168	20230918	155500	64930970	4150	4150	4150	4150	0
169	20230918	155400	64930970	4150	4150	4150	4150	0
170	20230918	155300	64930970	4150	4150	4150	4150	0
171	20230918	155200	64930970	4150	4150	4150	4150	0
172	20230918	155100	64930970	4150	4150	4150	4150	0
173	20230918	155000	64930970	4150	4150	4150	4150	0
174	20230918	154900	64930970	4150	4150	4150	4150	0
175	20230918	154800	64930970	4150	4150	4150	4150	0
176	20230918	154700	64930970	4150	4150	4150	4150	0
177	20230918	154600	64930970	4150	4150	4150	4150	0
178	20230918	154500	64930970	4150	4150	4150	4150	0
179	20230918	154400	64930970	4150	4150	4150	4150	0
180	20230918	154300	64930970	4150	4150	4150	4150	0
181	20230918	154200	64930970	4150	4150	4150	4150	0
182	20230918	154100	64930970	4150	4150	4150	4150	135
183	20230918	154000	64930970	4150	4150	4150	4150	0
184	20230918	153900	64930970	4150	4150	4150	4150	0
185	20230918	153800	64930970	4150	4150	4150	4150	0
186	20230918	153700	64930970	4150	4150	4150	4150	0
187	20230918	153600	64930970	4150	4150	4150	4150	0
188	20230918	153500	64930970	4150	4150	4150	4150	0
189	20230918	153400	64930970	4150	4150	4150	4150	0
190	20230918	153300	64930970	4150	4150	4150	4150	0
191	20230918	153200	64930970	4150	4150	4150	4150	0
192	20230918	153100	64930970	4150	4150	4150	4150	0
193	20230918	153000	64930970	4150	4150	4150	4150	135
194	20230918	152900	64370720	4150	4150	4150	4150	0
195	20230918	152800	64370720	4150	4150	4150	4150	0
196	20230918	152700	64370720	4150	4150	4150	4150	0
197	20230918	152600	64370720	4150	4150	4150	4150	0
198	20230918	152500	64370720	4150	4150	4150	4150	0
199	20230918	152400	64370720	4150	4150	4150	4150	0
200	20230918	152300	64370720	4150	4150	4150	4150	0
201	20230918	152200	64370720	4150	4150	4150	4150	0
202	20230918	152100	64370720	4150	4150	4150	4150	0
203	20230918	152000	64370720	4150	4150	4150	4150	0
204	20230918	151900	64370720	4150	4150	4150	4150	0
205	20230918	151800	64370720	4150	4150	4150	4150	0
206	20230918	151700	64370720	4150	4150	4150	4150	0
207	20230918	151600	64370720	4150	4150	4150	4150	1
208	20230918	151500	64366570	4155	4155	4155	4155	0
209	20230918	151400	64366570	4155	4155	4155	4155	0
210	20230918	151300	64366570	4155	4155	4155	4155	0
211	20230918	151200	64366570	4155	4155	4155	4155	0
212	20230918	151100	64366570	4155	4155	4155	4155	1
213	20230918	151000	64362415	4150	4150	4150	4150	1
214	20230918	150900	64358265	4155	4155	4155	4155	0
215	20230918	150800	64358265	4155	4155	4155	4155	0
216	20230918	150700	64358265	4155	4155	4155	4155	25
217	20230918	150600	64254390	4155	4155	4155	4155	0
218	20230918	150500	64254390	4155	4155	4155	4155	0
219	20230918	150400	64254390	4155	4155	4155	4155	0
220	20230918	150300	64254390	4155	4155	4155	4155	0
221	20230918	150200	64254390	4155	4155	4155	4155	0
222	20230918	150100	64254390	4155	4155	4155	4155	0
223	20230918	150000	64254390	4155	4155	4155	4155	0
224	20230918	145900	64254390	4155	4155	4155	4155	0
225	20230918	145800	64254390	4155	4155	4155	4155	0
226	20230918	145700	64254390	4155	4155	4155	4155	0
227	20230918	145600	64254390	4155	4155	4155	4155	0
228	20230918	145500	64254390	4155	4155	4155	4155	0
229	20230918	145400	64254390	4155	4155	4155	4155	0
230	20230918	145300	64254390	4155	4155	4155	4155	0
231	20230918	145200	64254390	4155	4155	4155	4155	0
232	20230918	145100	64254390	4155	4155	4155	4155	0
233	20230918	145000	64254390	4155	4155	4155	4155	0
234	20230918	144900	64254390	4155	4155	4155	4155	0
235	20230918	144800	64254390	4155	4155	4155	4155	0
236	20230918	144700	64254390	4155	4155	4155	4155	0
237	20230918	144600	64254390	4155	4155	4155	4155	0
238	20230918	144500	64254390	4155	4155	4155	4155	0
239	20230918	144400	64254390	4155	4155	4155	4155	0
240	20230918	144300	64254390	4155	4155	4155	4155	0
241	20230918	144200	64254390	4155	4155	4155	4155	0
242	20230918	144100	64254390	4155	4155	4155	4155	0
243	20230918	144000	64254390	4155	4155	4155	4155	0
244	20230918	143900	64254390	4155	4155	4155	4155	0
245	20230918	143800	64254390	4155	4155	4155	4155	0
246	20230918	143700	64254390	4155	4155	4155	4155	0
247	20230918	143600	64254390	4155	4155	4155	4155	0
248	20230918	143500	64254390	4155	4155	4155	4155	0
249	20230918	143400	64254390	4155	4155	4155	4155	0
250	20230918	143300	64254390	4155	4155	4155	4155	1
251	20230918	143200	64250235	4140	4140	4140	4140	0
252	20230918	143100	64250235	4140	4145	4145	4140	14
253	20230918	143000	64192265	4155	4155	4155	4155	0
254	20230918	142900	64192265	4155	4155	4155	4155	0
255	20230918	142800	64192265	4155	4155	4155	4155	10
256	20230918	142700	64150715	4155	4155	4155	4155	0
257	20230918	142600	64150715	4155	4155	4155	4155	0
258	20230918	142500	64150715	4155	4155	4155	4155	0
259	20230918	142400	64150715	4155	4155	4155	4155	0
260	20230918	142300	64150715	4155	4155	4155	4155	0
261	20230918	142200	64150715	4155	4155	4155	4155	14
262	20230918	142100	64092545	4155	4155	4155	4155	0
263	20230918	142000	64092545	4155	4155	4155	4155	0
264	20230918	141900	64092545	4155	4155	4155	4155	0
265	20230918	141800	64092545	4155	4155	4155	4155	0
266	20230918	141700	64092545	4155	4155	4155	4155	0
267	20230918	141600	64092545	4155	4155	4155	4155	0
268	20230918	141500	64092545	4155	4155	4155	4155	0
269	20230918	141400	64092545	4155	4155	4155	4155	0
270	20230918	141300	64092545	4155	4155	4155	4155	0
271	20230918	141200	64092545	4155	4155	4155	4155	1
272	20230918	141100	64088390	4155	4155	4155	4155	0
273	20230918	141000	64088390	4155	4155	4155	4155	0
274	20230918	140900	64088390	4155	4155	4155	4155	0
275	20230918	140800	64088390	4155	4155	4155	4155	0
276	20230918	140700	64088390	4155	4155	4155	4155	0
277	20230918	140600	64088390	4155	4155	4155	4155	0
278	20230918	140500	64088390	4155	4155	4155	4155	0
279	20230918	140400	64088390	4155	4155	4155	4155	0
280	20230918	140300	64088390	4155	4155	4155	4155	0
281	20230918	140200	64088390	4155	4155	4155	4155	0
282	20230918	140100	64088390	4155	4155	4155	4155	0
283	20230918	140000	64088390	4155	4155	4155	4155	0
284	20230918	135900	64088390	4155	4155	4155	4155	0
285	20230918	135800	64088390	4155	4155	4155	4155	0
286	20230918	135700	64088390	4155	4155	4155	4155	0
287	20230918	135600	64088390	4155	4155	4155	4155	0
288	20230918	135500	64088390	4155	4155	4155	4155	0
289	20230918	135400	64088390	4155	4155	4155	4155	0
290	20230918	135300	64088390	4155	4155	4155	4155	0
291	20230918	135200	64088390	4155	4155	4155	4155	0
292	20230918	135100	64088390	4155	4155	4155	4155	0
293	20230918	135000	64088390	4155	4155	4155	4155	0
294	20230918	134900	64088390	4155	4155	4155	4155	0
295	20230918	134800	64088390	4155	4155	4155	4155	0
296	20230918	134700	64088390	4155	4155	4155	4155	0
297	20230918	134600	64088390	4155	4155	4155	4155	0
298	20230918	134500	64088390	4155	4155	4155	4155	0
299	20230918	134400	64088390	4155	4155	4155	4155	2
300	20230918	134300	64080080	4155	4155	4155	4155	0
301	20230918	134200	64080080	4155	4155	4155	4155	0
302	20230918	134100	64080080	4155	4155	4155	4155	0
303	20230918	134000	64080080	4155	4155	4155	4155	0
304	20230918	133900	64080080	4155	4155	4155	4155	0
305	20230918	133800	64080080	4155	4155	4155	4155	0
306	20230918	133700	64080080	4155	4155	4155	4155	0
307	20230918	133600	64080080	4155	4155	4155	4155	0
308	20230918	133500	64080080	4155	4155	4155	4155	0
309	20230918	133400	64080080	4155	4155	4155	4155	0
310	20230918	133300	64080080	4155	4155	4155	4155	0
311	20230918	133200	64080080	4155	4155	4155	4155	0
312	20230918	133100	64080080	4155	4155	4155	4155	0
313	20230918	133000	64080080	4155	4155	4155	4155	1
314	20230918	132900	64075925	4160	4160	4160	4160	0
315	20230918	132800	64075925	4160	4160	4160	4160	0
316	20230918	132700	64075925	4160	4160	4160	4160	0
317	20230918	132600	64075925	4160	4160	4160	4160	0
318	20230918	132500	64075925	4160	4160	4160	4160	0
319	20230918	132400	64075925	4160	4160	4160	4160	0
320	20230918	132300	64075925	4160	4160	4160	4160	0
321	20230918	132200	64075925	4160	4160	4160	4160	0
322	20230918	132100	64075925	4160	4160	4160	4160	0
323	20230918	132000	64075925	4160	4160	4160	4160	0
324	20230918	131900	64075925	4160	4160	4160	4160	0
325	20230918	131800	64075925	4160	4160	4160	4160	0
326	20230918	131700	64075925	4160	4160	4160	4160	0
327	20230918	131600	64075925	4160	4160	4160	4160	0
328	20230918	131500	64075925	4160	4160	4160	4160	0
329	20230918	131400	64075925	4160	4160	4160	4160	0
330	20230918	131300	64075925	4160	4160	4160	4160	1
331	20230918	131200	64071765	4160	4160	4160	4160	0
332	20230918	131100	64071765	4160	4160	4160	4160	0
333	20230918	131000	64071765	4160	4160	4160	4160	0
334	20230918	130900	64071765	4160	4160	4160	4160	0
335	20230918	130800	64071765	4160	4160	4160	4160	0
336	20230918	130700	64071765	4160	4160	4160	4160	0
337	20230918	130600	64071765	4160	4160	4160	4160	0
338	20230918	130500	64071765	4160	4160	4160	4160	0
339	20230918	130400	64071765	4160	4160	4160	4160	0
340	20230918	130300	64071765	4160	4160	4160	4160	0
341	20230918	130200	64071765	4160	4160	4160	4160	0
342	20230918	130100	64071765	4160	4160	4160	4160	0
343	20230918	130000	64071765	4160	4160	4160	4160	7
344	20230918	125900	64042645	4160	4160	4160	4160	0
345	20230918	125800	64042645	4160	4160	4160	4160	0
346	20230918	125700	64042645	4160	4160	4160	4160	8
347	20230918	125600	64009365	4105	4105	4105	4105	0
348	20230918	125500	64009365	4105	4105	4105	4105	0
349	20230918	125400	64009365	4105	4105	4105	4105	0
350	20230918	125300	64009365	4105	4105	4105	4105	0
351	20230918	125200	64009365	4105	4105	4105	4105	0
352	20230918	125100	64009365	4105	4105	4105	4105	0
353	20230918	125000	64009365	4105	4165	4165	4105	4851
354	20230918	124900	43979860	4170	4170	4170	4170	0
355	20230918	124800	43979860	4170	4170	4170	4170	0
356	20230918	124700	43979860	4170	4170	4170	4170	0
357	20230918	124600	43979860	4170	4170	4170	4170	0
358	20230918	124500	43979860	4170	4170	4170	4170	0
359	20230918	124400	43979860	4170	4170	4170	4170	0
360	20230918	124300	43979860	4170	4170	4170	4170	1
361	20230918	124200	43975690	4170	4170	4170	4170	0
362	20230918	124100	43975690	4170	4170	4170	4170	0
363	20230918	124000	43975690	4170	4170	4170	4170	30
364	20230918	123900	43850590	4170	4170	4170	4170	0
365	20230918	123800	43850590	4170	4170	4170	4170	0
366	20230918	123700	43850590	4170	4170	4170	4170	0
367	20230918	123600	43850590	4170	4170	4170	4170	0
368	20230918	123500	43850590	4170	4165	4170	4165	53
369	20230918	123400	43629840	4165	4165	4165	4165	0
370	20230918	123300	43629840	4165	4165	4165	4165	0
371	20230918	123200	43629840	4165	4165	4165	4165	0
372	20230918	123100	43629840	4165	4165	4165	4165	0
373	20230918	123000	43629840	4165	4165	4165	4165	0
374	20230918	122900	43629840	4165	4165	4165	4165	0
375	20230918	122800	43629840	4165	4165	4165	4165	0
376	20230918	122700	43629840	4165	4165	4165	4165	8
377	20230918	122600	43596520	4165	4165	4165	4165	0
378	20230918	122500	43596520	4165	4165	4165	4165	0
379	20230918	122400	43596520	4165	4165	4165	4165	0
380	20230918	122300	43596520	4165	4165	4165	4165	0
381	20230918	122200	43596520	4165	4165	4165	4165	70
382	20230918	122100	43304970	4165	4165	4165	4165	11
383	20230918	122000	43259155	4170	4170	4170	4170	0
384	20230918	121900	43259155	4170	4170	4170	4170	0
385	20230918	121800	43259155	4170	4170	4170	4170	0
386	20230918	121700	43259155	4170	4170	4170	4170	0
387	20230918	121600	43259155	4170	4170	4170	4170	0
388	20230918	121500	43259155	4170	4170	4170	4170	0
389	20230918	121400	43259155	4170	4170	4170	4170	0
390	20230918	121300	43259155	4170	4170	4170	4170	0
391	20230918	121200	43259155	4170	4170	4170	4170	0
392	20230918	121100	43259155	4170	4170	4170	4170	0
393	20230918	121000	43259155	4170	4170	4170	4170	0
394	20230918	120900	43259155	4170	4170	4170	4170	0
395	20230918	120800	43259155	4170	4170	4170	4170	0
396	20230918	120700	43259155	4170	4170	4170	4170	0
397	20230918	120600	43259155	4170	4170	4170	4170	0
398	20230918	120500	43259155	4170	4170	4170	4170	0
399	20230918	120400	43259155	4170	4170	4170	4170	0
400	20230918	120300	43259155	4170	4170	4170	4170	0
401	20230918	120200	43259155	4170	4170	4170	4170	0
402	20230918	120100	43259155	4170	4170	4170	4170	0
403	20230918	120000	43259155	4170	4170	4170	4170	0
404	20230918	115900	43259155	4170	4170	4170	4170	0
405	20230918	115800	43259155	4170	4170	4170	4170	0
406	20230918	115700	43259155	4170	4170	4170	4170	0
407	20230918	115600	43259155	4170	4170	4170	4170	0
408	20230918	115500	43259155	4170	4170	4170	4170	0
409	20230918	115400	43259155	4170	4170	4170	4170	0
410	20230918	115300	43259155	4170	4170	4170	4170	0
411	20230918	115200	43259155	4170	4170	4170	4170	0
412	20230918	115100	43259155	4170	4170	4170	4170	0
413	20230918	115000	43259155	4170	4170	4170	4170	0
414	20230918	114900	43259155	4170	4170	4170	4170	0
415	20230918	114800	43259155	4170	4170	4170	4170	0
416	20230918	114700	43259155	4170	4170	4170	4170	0
417	20230918	114600	43259155	4170	4170	4170	4170	0
418	20230918	114500	43259155	4170	4170	4170	4170	0
419	20230918	114400	43259155	4170	4170	4170	4170	0
420	20230918	114300	43259155	4170	4170	4170	4170	0
421	20230918	114200	43259155	4170	4170	4170	4170	4
422	20230918	114100	43242475	4175	4175	4175	4175	0
423	20230918	114000	43242475	4175	4175	4175	4175	0
424	20230918	113900	43242475	4175	4175	4175	4175	0
425	20230918	113800	43242475	4175	4175	4175	4175	0
426	20230918	113700	43242475	4175	4175	4175	4175	0
427	20230918	113600	43242475	4175	4175	4175	4175	0
428	20230918	113500	43242475	4175	4175	4175	4175	0
429	20230918	113400	43242475	4175	4175	4175	4175	0
430	20230918	113300	43242475	4175	4175	4175	4175	0
431	20230918	113200	43242475	4175	4175	4175	4175	1
432	20230918	113100	43238300	4165	4165	4165	4165	0
433	20230918	113000	43238300	4165	4165	4165	4165	0
434	20230918	112900	43238300	4165	4165	4165	4165	0
435	20230918	112800	43238300	4165	4165	4165	4165	0
436	20230918	112700	43238300	4165	4170	4170	4165	2
437	20230918	112600	43229965	4175	4175	4175	4175	0
438	20230918	112500	43229965	4175	4175	4175	4175	0
439	20230918	112400	43229965	4175	4175	4175	4175	0
440	20230918	112300	43229965	4175	4175	4175	4175	0
441	20230918	112200	43229965	4175	4175	4175	4175	0
442	20230918	112100	43229965	4175	4175	4175	4175	0
443	20230918	112000	43229965	4175	4165	4175	4165	58
444	20230918	111900	42988385	4165	4165	4165	4165	0
445	20230918	111800	42988385	4165	4165	4165	4165	0
446	20230918	111700	42988385	4165	4165	4165	4165	0
447	20230918	111600	42988385	4165	4165	4165	4165	0
448	20230918	111500	42988385	4165	4165	4165	4165	32
449	20230918	111400	42855105	4170	4170	4170	4170	0
450	20230918	111300	42855105	4170	4170	4170	4170	0
451	20230918	111200	42855105	4170	4170	4170	4170	0
452	20230918	111100	42855105	4170	4170	4170	4170	0
453	20230918	111000	42855105	4170	4170	4170	4170	1
454	20230918	110900	42850935	4175	4175	4175	4175	0
455	20230918	110800	42850935	4175	4175	4175	4175	0
456	20230918	110700	42850935	4175	4175	4175	4175	0
457	20230918	110600	42850935	4175	4175	4175	4175	0
458	20230918	110500	42850935	4175	4175	4175	4175	0
459	20230918	110400	42850935	4175	4170	4175	4170	244
460	20230918	110300	41832760	4170	4170	4170	4170	0
461	20230918	110200	41832760	4170	4170	4170	4170	0
462	20230918	110100	41832760	4170	4170	4170	4170	0
463	20230918	110000	41832760	4170	4170	4170	4170	0
464	20230918	105900	41832760	4170	4170	4170	4170	0
465	20230918	105800	41832760	4170	4170	4170	4170	0
466	20230918	105700	41832760	4170	4170	4170	4170	0
467	20230918	105600	41832760	4170	4170	4170	4170	0
468	20230918	105500	41832760	4170	4170	4170	4170	100
469	20230918	105400	41415760	4170	4170	4170	4170	0
470	20230918	105300	41415760	4170	4170	4170	4170	0
471	20230918	105200	41415760	4170	4170	4170	4170	0
472	20230918	105100	41415760	4170	4170	4170	4170	0
473	20230918	105000	41415760	4170	4170	4170	4170	0
474	20230918	104900	41415760	4170	4170	4170	4170	0
475	20230918	104800	41415760	4170	4170	4170	4170	0
476	20230918	104700	41415760	4170	4170	4170	4170	0
477	20230918	104600	41415760	4170	4170	4170	4170	0
478	20230918	104500	41415760	4170	4170	4170	4170	0
479	20230918	104400	41415760	4170	4170	4170	4170	0
480	20230918	104300	41415760	4170	4170	4170	4170	0
481	20230918	104200	41415760	4170	4170	4170	4170	0
482	20230918	104100	41415760	4170	4170	4170	4170	0
483	20230918	104000	41415760	4170	4170	4170	4170	0
484	20230918	103900	41415760	4170	4170	4170	4170	72
485	20230918	103800	41115520	4170	4170	4170	4170	5
486	20230918	103700	41094670	4170	4170	4170	4170	0
487	20230918	103600	41094670	4170	4170	4170	4170	0
488	20230918	103500	41094670	4170	4170	4170	4170	1
489	20230918	103400	41090500	4170	4170	4170	4170	0
490	20230918	103300	41090500	4170	4170	4170	4170	0
491	20230918	103200	41090500	4170	4170	4170	4170	0
492	20230918	103100	41090500	4170	4170	4170	4170	0
493	20230918	103000	41090500	4170	4170	4170	4170	0
494	20230918	102900	41090500	4170	4170	4170	4170	0
495	20230918	102800	41090500	4170	4170	4170	4170	0
496	20230918	102700	41090500	4170	4170	4170	4170	0
497	20230918	102600	41090500	4170	4170	4170	4170	2
498	20230918	102500	41082160	4170	4170	4170	4170	0
499	20230918	102400	41082160	4170	4170	4170	4170	0
500	20230918	102300	41082160	4170	4170	4170	4170	0
501	20230918	102200	41082160	4170	4170	4170	4170	0
502	20230918	102100	41082160	4170	4165	4170	4165	21
503	20230918	102000	40994690	4160	4160	4160	4160	0
504	20230918	101900	40994690	4160	4160	4160	4160	3
505	20230918	101800	40982210	4165	4165	4165	4165	0
506	20230918	101700	40982210	4165	4165	4165	4165	0
507	20230918	101600	40982210	4165	4160	4165	4160	46
508	20230918	101500	40790845	4160	4160	4160	4160	0
509	20230918	101400	40790845	4160	4160	4160	4160	0
510	20230918	101300	40790845	4160	4160	4160	4160	0
511	20230918	101200	40790845	4160	4160	4160	4160	0
512	20230918	101100	40790845	4160	4160	4160	4160	5
513	20230918	101000	40770045	4145	4145	4145	4145	0
514	20230918	100900	40770045	4145	4145	4145	4145	0
515	20230918	100800	40770045	4145	4145	4145	4145	0
516	20230918	100700	40770045	4145	4150	4150	4145	697
517	20230918	100600	37880955	4160	4160	4160	4160	0
518	20230918	100500	37880955	4160	4160	4160	4160	0
519	20230918	100400	37880955	4160	4155	4160	4145	2705
520	20230918	100300	26652750	4160	4160	4160	4160	0
521	20230918	100200	26652750	4160	4160	4160	4160	0
522	20230918	100100	26652750	4160	4160	4160	4160	5
523	20230918	100000	26631950	4155	4155	4155	4155	0
524	20230918	095900	26631950	4155	4155	4155	4155	128
525	20230918	095800	26100110	4160	4160	4160	4160	0
526	20230918	095700	26100110	4160	4160	4160	4160	50
527	20230918	095600	25892110	4155	4155	4155	4155	0
528	20230918	095500	25892110	4155	4155	4155	4155	0
529	20230918	095400	25892110	4155	4155	4155	4155	0
530	20230918	095300	25892110	4155	4155	4155	4155	320
531	20230918	095200	24562510	4160	4160	4160	4160	0
532	20230918	095100	24562510	4160	4160	4160	4160	160
533	20230918	095000	23896910	4165	4165	4165	4165	0
534	20230918	094900	23896910	4165	4165	4165	4165	0
535	20230918	094800	23896910	4165	4165	4165	4165	0
536	20230918	094700	23896910	4165	4165	4165	4165	0
537	20230918	094600	23896910	4165	4165	4165	4165	0
538	20230918	094500	23896910	4165	4165	4165	4165	5
539	20230918	094400	23876085	4160	4160	4160	4160	0
540	20230918	094300	23876085	4160	4160	4160	4160	0
541	20230918	094200	23876085	4160	4160	4160	4160	0
542	20230918	094100	23876085	4160	4160	4160	4160	1
543	20230918	094000	23871925	4165	4165	4165	4165	30
544	20230918	093900	23746975	4165	4165	4165	4165	0
545	20230918	093800	23746975	4165	4165	4165	4165	0
546	20230918	093700	23746975	4165	4165	4165	4165	31
547	20230918	093600	23617860	4170	4170	4170	4170	0
548	20230918	093500	23617860	4170	4170	4170	4170	0
549	20230918	093400	23617860	4170	4170	4170	4170	0
550	20230918	093300	23617860	4170	4170	4170	4170	1
551	20230918	093200	23613690	4170	4170	4170	4170	2
552	20230918	093100	23605350	4170	4170	4170	4170	0
553	20230918	093000	23605350	4170	4170	4170	4170	0
554	20230918	092900	23605350	4170	4170	4170	4170	0
555	20230918	092800	23605350	4170	4170	4170	4170	0
556	20230918	092700	23605350	4170	4170	4170	4170	0
557	20230918	092600	23605350	4170	4170	4170	4170	0
558	20230918	092500	23605350	4170	4165	4170	4165	1856
559	20230918	092400	15875105	4165	4165	4165	4165	778
560	20230918	092300	12634735	4170	4170	4170	4170	4
561	20230918	092200	12618055	4165	4165	4165	4165	0
562	20230918	092100	12618055	4165	4165	4165	4165	0
563	20230918	092000	12618055	4165	4165	4165	4165	0
564	20230918	091900	12618055	4165	4165	4165	4165	0
565	20230918	091800	12618055	4165	4165	4165	4165	800
566	20230918	091700	9286055	4175	4175	4175	4175	0
567	20230918	091600	9286055	4175	4175	4175	4175	0
568	20230918	091500	9286055	4175	4175	4175	4175	0
569	20230918	091400	9286055	4175	4175	4175	4175	1
570	20230918	091300	9281880	4165	4165	4165	4165	0
571	20230918	091200	9281880	4165	4165	4165	4165	0
572	20230918	091100	9281880	4165	4165	4165	4165	0
573	20230918	091000	9281880	4165	4165	4165	4165	0
574	20230918	090900	9281880	4165	4165	4165	4165	29
575	20230918	090800	9161095	4165	4165	4165	4165	0
576	20230918	090700	9161095	4165	4165	4165	4165	0
577	20230918	090600	9161095	4165	4185	4185	4165	940
578	20230918	090500	5241995	4185	4185	4185	4185	155
579	20230918	090400	4593320	4175	4175	4175	4175	131
580	20230918	090300	4046395	4175	4180	4180	4175	146
581	20230918	090200	3436670	4175	4170	4175	4170	72
582	20230918	090100	3136245	4165	4165	4165	4165	0
583	20230918	090000	3136245	4165	4165	4165	4165	753