KissMeData/004780/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184100	24992425	4165	4165	4165	4165	459
3	20230915	184000	24992425	4165	4165	4165	4165	0
4	20230915	183900	24992425	4165	4165	4165	4165	0
5	20230915	183800	24992425	4165	4165	4165	4165	0
6	20230915	183700	24992425	4165	4165	4165	4165	0
7	20230915	183600	24992425	4165	4165	4165	4165	0
8	20230915	183500	24992425	4165	4165	4165	4165	0
9	20230915	183400	24992425	4165	4165	4165	4165	0
10	20230915	183300	24992425	4165	4165	4165	4165	0
11	20230915	183200	24992425	4165	4165	4165	4165	0
12	20230915	183100	24992425	4165	4165	4165	4165	0
13	20230915	183000	24992425	4165	4165	4165	4165	0
14	20230915	182900	24992425	4165	4165	4165	4165	0
15	20230915	182800	24992425	4165	4165	4165	4165	0
16	20230915	182700	24992425	4165	4165	4165	4165	0
17	20230915	182600	24992425	4165	4165	4165	4165	0
18	20230915	182500	24992425	4165	4165	4165	4165	0
19	20230915	182400	24992425	4165	4165	4165	4165	0
20	20230915	182300	24992425	4165	4165	4165	4165	0
21	20230915	182200	24992425	4165	4165	4165	4165	0
22	20230915	182100	24992425	4165	4165	4165	4165	0
23	20230915	182000	24992425	4165	4165	4165	4165	0
24	20230915	181900	24992425	4165	4165	4165	4165	0
25	20230915	181800	24992425	4165	4165	4165	4165	0
26	20230915	181700	24992425	4165	4165	4165	4165	0
27	20230915	181600	24992425	4165	4165	4165	4165	0
28	20230915	181500	24992425	4165	4165	4165	4165	0
29	20230915	181400	24992425	4165	4165	4165	4165	0
30	20230915	181300	24992425	4165	4165	4165	4165	0
31	20230915	181200	24992425	4165	4165	4165	4165	0
32	20230915	181100	24992425	4165	4165	4165	4165	459
33	20230915	181000	24992425	4165	4165	4165	4165	0
34	20230915	180900	24992425	4165	4165	4165	4165	0
35	20230915	180800	24992425	4165	4165	4165	4165	0
36	20230915	180700	24992425	4165	4165	4165	4165	0
37	20230915	180600	24992425	4165	4165	4165	4165	0
38	20230915	180500	24992425	4165	4165	4165	4165	0
39	20230915	180400	24992425	4165	4165	4165	4165	0
40	20230915	180300	24992425	4165	4165	4165	4165	0
41	20230915	180200	24992425	4165	4165	4165	4165	0
42	20230915	180100	24992425	4165	4165	4165	4165	0
43	20230915	180000	24992425	4165	4165	4165	4165	0
44	20230915	175900	24992425	4165	4165	4165	4165	0
45	20230915	175800	24992425	4165	4165	4165	4165	0
46	20230915	175700	24992425	4165	4165	4165	4165	0
47	20230915	175600	24992425	4165	4165	4165	4165	0
48	20230915	175500	24992425	4165	4165	4165	4165	0
49	20230915	175400	24992425	4165	4165	4165	4165	0
50	20230915	175300	24992425	4165	4165	4165	4165	0
51	20230915	175200	24992425	4165	4165	4165	4165	0
52	20230915	175100	24992425	4165	4165	4165	4165	0
53	20230915	175000	24992425	4165	4165	4165	4165	0
54	20230915	174900	24992425	4165	4165	4165	4165	0
55	20230915	174800	24992425	4165	4165	4165	4165	0
56	20230915	174700	24992425	4165	4165	4165	4165	0
57	20230915	174600	24992425	4165	4165	4165	4165	0
58	20230915	174500	24992425	4165	4165	4165	4165	0
59	20230915	174400	24992425	4165	4165	4165	4165	0
60	20230915	174300	24992425	4165	4165	4165	4165	0
61	20230915	174200	24992425	4165	4165	4165	4165	0
62	20230915	174100	24992425	4165	4165	4165	4165	459
63	20230915	174000	24992425	4165	4165	4165	4165	0
64	20230915	173900	24992425	4165	4165	4165	4165	0
65	20230915	173800	24992425	4165	4165	4165	4165	0
66	20230915	173700	24992425	4165	4165	4165	4165	0
67	20230915	173600	24992425	4165	4165	4165	4165	0
68	20230915	173500	24992425	4165	4165	4165	4165	0
69	20230915	173400	24992425	4165	4165	4165	4165	0
70	20230915	173300	24992425	4165	4165	4165	4165	0
71	20230915	173200	24992425	4165	4165	4165	4165	0
72	20230915	173100	24992425	4165	4165	4165	4165	0
73	20230915	173000	24992425	4165	4165	4165	4165	0
74	20230915	172900	24992425	4165	4165	4165	4165	0
75	20230915	172800	24992425	4165	4165	4165	4165	0
76	20230915	172700	24992425	4165	4165	4165	4165	0
77	20230915	172600	24992425	4165	4165	4165	4165	0
78	20230915	172500	24992425	4165	4165	4165	4165	0
79	20230915	172400	24992425	4165	4165	4165	4165	0
80	20230915	172300	24992425	4165	4165	4165	4165	0
81	20230915	172200	24992425	4165	4165	4165	4165	0
82	20230915	172100	24992425	4165	4165	4165	4165	0
83	20230915	172000	24992425	4165	4165	4165	4165	0
84	20230915	171900	24992425	4165	4165	4165	4165	0
85	20230915	171800	24992425	4165	4165	4165	4165	0
86	20230915	171700	24992425	4165	4165	4165	4165	0
87	20230915	171600	24992425	4165	4165	4165	4165	0
88	20230915	171500	24992425	4165	4165	4165	4165	0
89	20230915	171400	24992425	4165	4165	4165	4165	0
90	20230915	171300	24992425	4165	4165	4165	4165	0
91	20230915	171200	24992425	4165	4165	4165	4165	0
92	20230915	171100	24992425	4165	4165	4165	4165	459
93	20230915	171000	24992425	4165	4165	4165	4165	0
94	20230915	170900	24992425	4165	4165	4165	4165	0
95	20230915	170800	24992425	4165	4165	4165	4165	0
96	20230915	170700	24992425	4165	4165	4165	4165	0
97	20230915	170600	24992425	4165	4165	4165	4165	0
98	20230915	170500	24992425	4165	4165	4165	4165	0
99	20230915	170400	24992425	4165	4165	4165	4165	0
100	20230915	170300	24992425	4165	4165	4165	4165	0
101	20230915	170200	24992425	4165	4165	4165	4165	0
102	20230915	170100	24992425	4165	4165	4165	4165	0
103	20230915	170000	24992425	4165	4165	4165	4165	0
104	20230915	165900	24992425	4165	4165	4165	4165	0
105	20230915	165800	24992425	4165	4165	4165	4165	0
106	20230915	165700	24992425	4165	4165	4165	4165	0
107	20230915	165600	24992425	4165	4165	4165	4165	0
108	20230915	165500	24992425	4165	4165	4165	4165	0
109	20230915	165400	24992425	4165	4165	4165	4165	0
110	20230915	165300	24992425	4165	4165	4165	4165	0
111	20230915	165200	24992425	4165	4165	4165	4165	0
112	20230915	165100	24992425	4165	4165	4165	4165	0
113	20230915	165000	24992425	4165	4165	4165	4165	0
114	20230915	164900	24992425	4165	4165	4165	4165	0
115	20230915	164800	24992425	4165	4165	4165	4165	0
116	20230915	164700	24992425	4165	4165	4165	4165	0
117	20230915	164600	24992425	4165	4165	4165	4165	0
118	20230915	164500	24992425	4165	4165	4165	4165	0
119	20230915	164400	24992425	4165	4165	4165	4165	0
120	20230915	164300	24992425	4165	4165	4165	4165	0
121	20230915	164200	24992425	4165	4165	4165	4165	0
122	20230915	164100	24992425	4165	4165	4165	4165	459
123	20230915	164000	24992425	4165	4165	4165	4165	0
124	20230915	163900	24992425	4165	4165	4165	4165	0
125	20230915	163800	24992425	4165	4165	4165	4165	0
126	20230915	163700	24992425	4165	4165	4165	4165	0
127	20230915	163600	24992425	4165	4165	4165	4165	0
128	20230915	163500	24992425	4165	4165	4165	4165	0
129	20230915	163400	24992425	4165	4165	4165	4165	0
130	20230915	163300	24992425	4165	4165	4165	4165	0
131	20230915	163200	24992425	4165	4165	4165	4165	0
132	20230915	163100	24992425	4165	4165	4165	4165	0
133	20230915	163000	24992425	4165	4165	4165	4165	0
134	20230915	162900	24992425	4165	4165	4165	4165	0
135	20230915	162800	24992425	4165	4165	4165	4165	0
136	20230915	162700	24992425	4165	4165	4165	4165	0
137	20230915	162600	24992425	4165	4165	4165	4165	0
138	20230915	162500	24992425	4165	4165	4165	4165	0
139	20230915	162400	24992425	4165	4165	4165	4165	0
140	20230915	162300	24992425	4165	4165	4165	4165	0
141	20230915	162200	24992425	4165	4165	4165	4165	0
142	20230915	162100	24992425	4165	4165	4165	4165	0
143	20230915	162000	24992425	4165	4165	4165	4165	0
144	20230915	161900	24992425	4165	4165	4165	4165	0
145	20230915	161800	24992425	4165	4165	4165	4165	0
146	20230915	161700	24992425	4165	4165	4165	4165	0
147	20230915	161600	24992425	4165	4165	4165	4165	0
148	20230915	161500	24992425	4165	4165	4165	4165	0
149	20230915	161400	24992425	4165	4165	4165	4165	0
150	20230915	161300	24992425	4165	4165	4165	4165	0
151	20230915	161200	24992425	4165	4165	4165	4165	0
152	20230915	161100	24992425	4165	4165	4165	4165	459
153	20230915	161000	24992425	4165	4165	4165	4165	0
154	20230915	160900	24992425	4165	4165	4165	4165	0
155	20230915	160800	24992425	4165	4165	4165	4165	0
156	20230915	160700	24992425	4165	4165	4165	4165	0
157	20230915	160600	24992425	4165	4165	4165	4165	0
158	20230915	160500	24992425	4165	4165	4165	4165	0
159	20230915	160400	24992425	4165	4165	4165	4165	0
160	20230915	160300	24992425	4165	4165	4165	4165	0
161	20230915	160200	24992425	4165	4165	4165	4165	0
162	20230915	160100	24992425	4165	4165	4165	4165	0
163	20230915	160000	24992425	4165	4165	4165	4165	0
164	20230915	155900	24992425	4165	4165	4165	4165	0
165	20230915	155800	24992425	4165	4165	4165	4165	0
166	20230915	155700	24992425	4165	4165	4165	4165	0
167	20230915	155600	24992425	4165	4165	4165	4165	0
168	20230915	155500	24992425	4165	4165	4165	4165	0
169	20230915	155400	24992425	4165	4165	4165	4165	0
170	20230915	155300	24992425	4165	4165	4165	4165	0
171	20230915	155200	24992425	4165	4165	4165	4165	0
172	20230915	155100	24992425	4165	4165	4165	4165	0
173	20230915	155000	24992425	4165	4165	4165	4165	0
174	20230915	154900	24992425	4165	4165	4165	4165	0
175	20230915	154800	24992425	4165	4165	4165	4165	0
176	20230915	154700	24992425	4165	4165	4165	4165	0
177	20230915	154600	24992425	4165	4165	4165	4165	0
178	20230915	154500	24992425	4165	4165	4165	4165	0
179	20230915	154400	24992425	4165	4165	4165	4165	0
180	20230915	154300	24992425	4165	4165	4165	4165	0
181	20230915	154200	24992425	4165	4165	4165	4165	0
182	20230915	154100	24992425	4165	4165	4165	4165	459
183	20230915	154000	24992425	4165	4165	4165	4165	0
184	20230915	153900	24992425	4165	4165	4165	4165	0
185	20230915	153800	24992425	4165	4165	4165	4165	0
186	20230915	153700	24992425	4165	4165	4165	4165	0
187	20230915	153600	24992425	4165	4165	4165	4165	0
188	20230915	153500	24992425	4165	4165	4165	4165	0
189	20230915	153400	24992425	4165	4165	4165	4165	0
190	20230915	153300	24992425	4165	4165	4165	4165	0
191	20230915	153200	24992425	4165	4165	4165	4165	0
192	20230915	153100	24992425	4165	4165	4165	4165	0
193	20230915	153000	24992425	4165	4165	4165	4165	459
194	20230915	152900	23080690	4165	4165	4165	4165	0
195	20230915	152800	23080690	4165	4165	4165	4165	0
196	20230915	152700	23080690	4165	4165	4165	4165	0
197	20230915	152600	23080690	4165	4165	4165	4165	0
198	20230915	152500	23080690	4165	4165	4165	4165	0
199	20230915	152400	23080690	4165	4165	4165	4165	0
200	20230915	152300	23080690	4165	4165	4165	4165	0
201	20230915	152200	23080690	4165	4165	4165	4165	0
202	20230915	152100	23080690	4165	4165	4165	4165	0
203	20230915	152000	23080690	4165	4165	4165	4165	0
204	20230915	151900	23080690	4165	4165	4165	4165	130
205	20230915	151800	22539240	4170	4170	4170	4170	0
206	20230915	151700	22539240	4170	4170	4170	4170	0
207	20230915	151600	22539240	4170	4170	4170	4170	0
208	20230915	151500	22539240	4170	4170	4170	4170	0
209	20230915	151400	22539240	4170	4170	4170	4170	0
210	20230915	151300	22539240	4170	4170	4170	4170	0
211	20230915	151200	22539240	4170	4170	4170	4170	19
212	20230915	151100	22460010	4170	4165	4170	4165	50
213	20230915	151000	22251755	4165	4165	4165	4165	0
214	20230915	150900	22251755	4165	4165	4165	4165	2
215	20230915	150800	22243425	4170	4170	4170	4170	0
216	20230915	150700	22243425	4170	4170	4170	4170	0
217	20230915	150600	22243425	4170	4170	4170	4170	0
218	20230915	150500	22243425	4170	4170	4170	4170	0
219	20230915	150400	22243425	4170	4170	4170	4170	0
220	20230915	150300	22243425	4170	4170	4170	4170	0
221	20230915	150200	22243425	4170	4170	4170	4170	0
222	20230915	150100	22243425	4170	4170	4170	4170	0
223	20230915	150000	22243425	4170	4170	4170	4170	0
224	20230915	145900	22243425	4170	4170	4170	4170	0
225	20230915	145800	22243425	4170	4170	4170	4170	0
226	20230915	145700	22243425	4170	4170	4170	4170	0
227	20230915	145600	22243425	4170	4170	4170	4170	0
228	20230915	145500	22243425	4170	4170	4170	4170	0
229	20230915	145400	22243425	4170	4170	4170	4170	0
230	20230915	145300	22243425	4170	4170	4170	4170	0
231	20230915	145200	22243425	4170	4170	4170	4170	0
232	20230915	145100	22243425	4170	4170	4170	4170	1
233	20230915	145000	22239255	4160	4160	4160	4160	0
234	20230915	144900	22239255	4160	4160	4160	4160	2
235	20230915	144800	22230935	4160	4160	4160	4160	0
236	20230915	144700	22230935	4160	4160	4160	4160	0
237	20230915	144600	22230935	4160	4160	4160	4160	0
238	20230915	144500	22230935	4160	4160	4160	4160	0
239	20230915	144400	22230935	4160	4160	4160	4160	0
240	20230915	144300	22230935	4160	4160	4160	4160	0
241	20230915	144200	22230935	4160	4160	4160	4160	250
242	20230915	144100	21190935	4170	4170	4170	4170	0
243	20230915	144000	21190935	4170	4170	4170	4170	0
244	20230915	143900	21190935	4170	4170	4170	4170	0
245	20230915	143800	21190935	4170	4170	4170	4170	0
246	20230915	143700	21190935	4170	4170	4170	4170	1
247	20230915	143600	21186765	4160	4165	4165	4160	2
248	20230915	143500	21178440	4170	4170	4170	4170	0
249	20230915	143400	21178440	4170	4170	4170	4170	0
250	20230915	143300	21178440	4170	4170	4170	4170	0
251	20230915	143200	21178440	4170	4170	4170	4170	0
252	20230915	143100	21178440	4170	4170	4170	4170	0
253	20230915	143000	21178440	4170	4170	4170	4170	0
254	20230915	142900	21178440	4170	4170	4170	4170	0
255	20230915	142800	21178440	4170	4170	4170	4170	0
256	20230915	142700	21178440	4170	4170	4170	4170	0
257	20230915	142600	21178440	4170	4170	4170	4170	0
258	20230915	142500	21178440	4170	4170	4170	4170	0
259	20230915	142400	21178440	4170	4170	4170	4170	0
260	20230915	142300	21178440	4170	4170	4170	4170	0
261	20230915	142200	21178440	4170	4170	4170	4170	0
262	20230915	142100	21178440	4170	4170	4170	4170	0
263	20230915	142000	21178440	4170	4170	4170	4170	0
264	20230915	141900	21178440	4170	4170	4170	4170	0
265	20230915	141800	21178440	4170	4170	4170	4170	0
266	20230915	141700	21178440	4170	4170	4170	4170	63
267	20230915	141600	20915730	4175	4175	4175	4175	0
268	20230915	141500	20915730	4175	4175	4175	4175	0
269	20230915	141400	20915730	4175	4175	4175	4175	30
270	20230915	141300	20790480	4170	4170	4170	4170	40
271	20230915	141200	20623680	4170	4170	4170	4170	45
272	20230915	141100	20436030	4170	4170	4170	4170	0
273	20230915	141000	20436030	4170	4170	4170	4170	0
274	20230915	140900	20436030	4170	4170	4170	4170	0
275	20230915	140800	20436030	4170	4170	4170	4170	0
276	20230915	140700	20436030	4170	4170	4170	4170	0
277	20230915	140600	20436030	4170	4170	4170	4170	0
278	20230915	140500	20436030	4170	4170	4170	4170	0
279	20230915	140400	20436030	4170	4170	4170	4170	0
280	20230915	140300	20436030	4170	4170	4170	4170	0
281	20230915	140200	20436030	4170	4170	4170	4170	0
282	20230915	140100	20436030	4170	4170	4170	4170	0
283	20230915	140000	20436030	4170	4170	4170	4170	0
284	20230915	135900	20436030	4170	4170	4170	4170	0
285	20230915	135800	20436030	4170	4170	4170	4170	0
286	20230915	135700	20436030	4170	4170	4170	4170	0
287	20230915	135600	20436030	4170	4170	4170	4170	0
288	20230915	135500	20436030	4170	4170	4170	4170	0
289	20230915	135400	20436030	4170	4170	4170	4170	0
290	20230915	135300	20436030	4170	4170	4170	4170	0
291	20230915	135200	20436030	4170	4170	4170	4170	0
292	20230915	135100	20436030	4170	4170	4170	4170	0
293	20230915	135000	20436030	4170	4170	4170	4170	0
294	20230915	134900	20436030	4170	4170	4170	4170	0
295	20230915	134800	20436030	4170	4170	4170	4170	0
296	20230915	134700	20436030	4170	4170	4170	4170	0
297	20230915	134600	20436030	4170	4160	4170	4155	150
298	20230915	134500	19811280	4165	4165	4165	4165	0
299	20230915	134400	19811280	4165	4165	4165	4165	19
300	20230915	134300	19732145	4165	4165	4165	4165	0
301	20230915	134200	19732145	4165	4165	4165	4165	0
302	20230915	134100	19732145	4165	4165	4165	4165	0
303	20230915	134000	19732145	4165	4165	4165	4165	0
304	20230915	133900	19732145	4165	4165	4165	4165	0
305	20230915	133800	19732145	4165	4165	4165	4165	0
306	20230915	133700	19732145	4165	4165	4165	4165	0
307	20230915	133600	19732145	4165	4165	4165	4165	0
308	20230915	133500	19732145	4165	4165	4165	4165	0
309	20230915	133400	19732145	4165	4165	4165	4165	0
310	20230915	133300	19732145	4165	4165	4165	4165	0
311	20230915	133200	19732145	4165	4165	4165	4165	0
312	20230915	133100	19732145	4165	4165	4165	4165	0
313	20230915	133000	19732145	4165	4165	4165	4165	0
314	20230915	132900	19732145	4165	4165	4165	4165	0
315	20230915	132800	19732145	4165	4165	4165	4165	0
316	20230915	132700	19732145	4165	4165	4165	4165	0
317	20230915	132600	19732145	4165	4165	4165	4165	0
318	20230915	132500	19732145	4165	4165	4165	4165	0
319	20230915	132400	19732145	4165	4165	4165	4165	0
320	20230915	132300	19732145	4165	4165	4165	4165	0
321	20230915	132200	19732145	4165	4165	4165	4165	0
322	20230915	132100	19732145	4165	4165	4165	4165	0
323	20230915	132000	19732145	4165	4165	4165	4165	0
324	20230915	131900	19732145	4165	4165	4165	4165	0
325	20230915	131800	19732145	4165	4165	4165	4165	0
326	20230915	131700	19732145	4165	4165	4165	4165	0
327	20230915	131600	19732145	4165	4165	4165	4165	0
328	20230915	131500	19732145	4165	4165	4165	4165	20
329	20230915	131400	19648845	4170	4170	4170	4170	9
330	20230915	131300	19611315	4170	4170	4170	4170	0
331	20230915	131200	19611315	4170	4170	4170	4170	0
332	20230915	131100	19611315	4170	4170	4170	4170	0
333	20230915	131000	19611315	4170	4170	4170	4170	0
334	20230915	130900	19611315	4170	4170	4170	4170	0
335	20230915	130800	19611315	4170	4170	4170	4170	1
336	20230915	130700	19607145	4175	4175	4175	4175	0
337	20230915	130600	19607145	4175	4175	4175	4175	0
338	20230915	130500	19607145	4175	4175	4175	4175	0
339	20230915	130400	19607145	4175	4175	4175	4175	0
340	20230915	130300	19607145	4175	4175	4175	4175	30
341	20230915	130200	19481895	4175	4175	4175	4175	0
342	20230915	130100	19481895	4175	4175	4175	4175	0
343	20230915	130000	19481895	4175	4175	4175	4175	0
344	20230915	125900	19481895	4175	4175	4175	4175	1
345	20230915	125800	19477720	4170	4170	4170	4170	1
346	20230915	125700	19473550	4175	4175	4175	4175	0
347	20230915	125600	19473550	4175	4175	4175	4175	0
348	20230915	125500	19473550	4175	4175	4175	4175	0
349	20230915	125400	19473550	4175	4175	4175	4175	0
350	20230915	125300	19473550	4175	4175	4175	4175	0
351	20230915	125200	19473550	4175	4175	4175	4175	0
352	20230915	125100	19473550	4175	4175	4175	4175	0
353	20230915	125000	19473550	4175	4175	4175	4175	0
354	20230915	124900	19473550	4175	4175	4175	4175	0
355	20230915	124800	19473550	4175	4175	4175	4175	0
356	20230915	124700	19473550	4175	4175	4175	4175	0
357	20230915	124600	19473550	4175	4175	4175	4175	0
358	20230915	124500	19473550	4175	4175	4175	4175	0
359	20230915	124400	19473550	4175	4175	4175	4175	0
360	20230915	124300	19473550	4175	4175	4175	4175	0
361	20230915	124200	19473550	4175	4175	4175	4175	0
362	20230915	124100	19473550	4175	4175	4175	4175	0
363	20230915	124000	19473550	4175	4175	4175	4175	0
364	20230915	123900	19473550	4175	4175	4175	4175	0
365	20230915	123800	19473550	4175	4175	4175	4175	0
366	20230915	123700	19473550	4175	4175	4175	4175	0
367	20230915	123600	19473550	4175	4175	4175	4175	0
368	20230915	123500	19473550	4175	4170	4175	4170	4
369	20230915	123400	19456865	4150	4150	4150	4150	0
370	20230915	123300	19456865	4150	4150	4150	4150	0
371	20230915	123200	19456865	4150	4150	4150	4150	0
372	20230915	123100	19456865	4150	4150	4150	4150	0
373	20230915	123000	19456865	4150	4150	4150	4150	50
374	20230915	122900	19249365	4150	4150	4150	4150	0
375	20230915	122800	19249365	4150	4150	4150	4150	0
376	20230915	122700	19249365	4150	4150	4150	4150	0
377	20230915	122600	19249365	4150	4150	4150	4150	0
378	20230915	122500	19249365	4150	4150	4150	4150	0
379	20230915	122400	19249365	4150	4150	4150	4150	0
380	20230915	122300	19249365	4150	4150	4150	4150	0
381	20230915	122200	19249365	4150	4150	4150	4150	0
382	20230915	122100	19249365	4150	4150	4150	4150	0
383	20230915	122000	19249365	4150	4150	4150	4150	0
384	20230915	121900	19249365	4150	4155	4155	4150	10
385	20230915	121800	19207860	4175	4175	4175	4175	0
386	20230915	121700	19207860	4175	4175	4175	4175	0
387	20230915	121600	19207860	4175	4175	4175	4175	0
388	20230915	121500	19207860	4175	4175	4175	4175	0
389	20230915	121400	19207860	4175	4175	4175	4175	0
390	20230915	121300	19207860	4175	4175	4175	4175	0
391	20230915	121200	19207860	4175	4175	4175	4175	0
392	20230915	121100	19207860	4175	4175	4175	4175	0
393	20230915	121000	19207860	4175	4175	4175	4175	0
394	20230915	120900	19207860	4175	4175	4175	4175	0
395	20230915	120800	19207860	4175	4175	4175	4175	0
396	20230915	120700	19207860	4175	4175	4175	4175	0
397	20230915	120600	19207860	4175	4175	4175	4175	0
398	20230915	120500	19207860	4175	4175	4175	4175	0
399	20230915	120400	19207860	4175	4175	4175	4175	0
400	20230915	120300	19207860	4175	4175	4175	4175	0
401	20230915	120200	19207860	4175	4175	4175	4175	0
402	20230915	120100	19207860	4175	4175	4175	4175	0
403	20230915	120000	19207860	4175	4175	4175	4175	0
404	20230915	115900	19207860	4175	4175	4175	4175	0
405	20230915	115800	19207860	4175	4175	4175	4175	0
406	20230915	115700	19207860	4175	4175	4175	4175	0
407	20230915	115600	19207860	4175	4175	4175	4175	0
408	20230915	115500	19207860	4175	4175	4175	4175	1
409	20230915	115400	19203685	4150	4150	4150	4150	0
410	20230915	115300	19203685	4150	4150	4150	4150	0
411	20230915	115200	19203685	4150	4150	4150	4150	0
412	20230915	115100	19203685	4150	4150	4150	4150	0
413	20230915	115000	19203685	4150	4150	4150	4150	0
414	20230915	114900	19203685	4150	4150	4150	4150	0
415	20230915	114800	19203685	4150	4150	4150	4150	0
416	20230915	114700	19203685	4150	4150	4150	4150	0
417	20230915	114600	19203685	4150	4150	4150	4150	0
418	20230915	114500	19203685	4150	4150	4150	4150	0
419	20230915	114400	19203685	4150	4150	4150	4150	0
420	20230915	114300	19203685	4150	4150	4150	4150	699
421	20230915	114200	16302835	4155	4155	4155	4155	31
422	20230915	114100	16174030	4155	4155	4155	4155	0
423	20230915	114000	16174030	4155	4155	4155	4155	0
424	20230915	113900	16174030	4155	4155	4155	4155	0
425	20230915	113800	16174030	4155	4155	4155	4155	0
426	20230915	113700	16174030	4155	4155	4155	4155	0
427	20230915	113600	16174030	4155	4155	4155	4155	0
428	20230915	113500	16174030	4155	4155	4155	4155	0
429	20230915	113400	16174030	4155	4155	4155	4155	0
430	20230915	113300	16174030	4155	4155	4155	4155	0
431	20230915	113200	16174030	4155	4175	4175	4150	50
432	20230915	113100	15966215	4180	4180	4180	4180	1
433	20230915	113000	15962035	4180	4180	4180	4180	0
434	20230915	112900	15962035	4180	4180	4180	4180	0
435	20230915	112800	15962035	4180	4180	4180	4180	0
436	20230915	112700	15962035	4180	4180	4180	4180	0
437	20230915	112600	15962035	4180	4180	4180	4180	0
438	20230915	112500	15962035	4180	4180	4180	4180	0
439	20230915	112400	15962035	4180	4180	4180	4180	0
440	20230915	112300	15962035	4180	4180	4180	4180	0
441	20230915	112200	15962035	4180	4180	4180	4180	0
442	20230915	112100	15962035	4180	4180	4180	4180	0
443	20230915	112000	15962035	4180	4180	4180	4180	0
444	20230915	111900	15962035	4180	4180	4180	4180	0
445	20230915	111800	15962035	4180	4180	4180	4180	0
446	20230915	111700	15962035	4180	4180	4180	4180	0
447	20230915	111600	15962035	4180	4180	4180	4180	0
448	20230915	111500	15962035	4180	4180	4180	4180	0
449	20230915	111400	15962035	4180	4180	4180	4180	0
450	20230915	111300	15962035	4180	4180	4180	4180	0
451	20230915	111200	15962035	4180	4180	4180	4180	0
452	20230915	111100	15962035	4180	4180	4180	4180	0
453	20230915	111000	15962035	4180	4180	4180	4180	0
454	20230915	110900	15962035	4180	4180	4180	4180	0
455	20230915	110800	15962035	4180	4180	4180	4180	0
456	20230915	110700	15962035	4180	4180	4180	4180	70
457	20230915	110600	15669435	4180	4180	4180	4180	10
458	20230915	110500	15627635	4180	4180	4180	4180	0
459	20230915	110400	15627635	4180	4180	4180	4180	0
460	20230915	110300	15627635	4180	4175	4180	4175	23
461	20230915	110200	15531605	4175	4175	4175	4175	0
462	20230915	110100	15531605	4175	4175	4175	4175	0
463	20230915	110000	15531605	4175	4175	4175	4175	20
464	20230915	105900	15448105	4175	4175	4175	4175	0
465	20230915	105800	15448105	4175	4175	4175	4175	0
466	20230915	105700	15448105	4175	4175	4175	4175	0
467	20230915	105600	15448105	4175	4175	4175	4175	0
468	20230915	105500	15448105	4175	4175	4175	4175	0
469	20230915	105400	15448105	4175	4175	4175	4175	0
470	20230915	105300	15448105	4175	4175	4175	4175	0
471	20230915	105200	15448105	4175	4175	4175	4175	0
472	20230915	105100	15448105	4175	4175	4175	4175	0
473	20230915	105000	15448105	4175	4170	4175	4170	221
474	20230915	104900	14526530	4180	4180	4180	4180	0
475	20230915	104800	14526530	4180	4180	4180	4180	0
476	20230915	104700	14526530	4180	4180	4180	4180	0
477	20230915	104600	14526530	4180	4180	4180	4180	0
478	20230915	104500	14526530	4180	4180	4180	4180	0
479	20230915	104400	14526530	4180	4180	4180	4180	0
480	20230915	104300	14526530	4180	4180	4180	4180	0
481	20230915	104200	14526530	4180	4180	4180	4180	0
482	20230915	104100	14526530	4180	4180	4180	4180	0
483	20230915	104000	14526530	4180	4180	4180	4180	0
484	20230915	103900	14526530	4180	4180	4180	4180	0
485	20230915	103800	14526530	4180	4180	4180	4180	0
486	20230915	103700	14526530	4180	4180	4180	4180	1
487	20230915	103600	14522350	4150	4175	4175	4150	12
488	20230915	103500	14472510	4180	4180	4180	4180	3
489	20230915	103400	14459970	4150	4150	4150	4150	0
490	20230915	103300	14459970	4150	4150	4150	4150	0
491	20230915	103200	14459970	4150	4150	4150	4150	1
492	20230915	103100	14455820	4180	4180	4180	4180	2
493	20230915	103000	14447460	4150	4150	4150	4150	1
494	20230915	102900	14443310	4150	4150	4150	4150	1
495	20230915	102800	14439160	4150	4150	4150	4150	0
496	20230915	102700	14439160	4150	4175	4175	4150	20
497	20230915	102600	14355740	4175	4175	4175	4170	37
498	20230915	102500	14201275	4170	4150	4170	4150	193
499	20230915	102400	13399985	4145	4145	4145	4145	4
500	20230915	102300	13383405	4145	4145	4145	4145	0
501	20230915	102200	13383405	4145	4145	4145	4145	28
502	20230915	102100	13267345	4145	4145	4145	4145	0
503	20230915	102000	13267345	4145	4145	4145	4145	0
504	20230915	101900	13267345	4145	4145	4145	4145	0
505	20230915	101800	13267345	4145	4145	4145	4145	0
506	20230915	101700	13267345	4145	4145	4145	4145	0
507	20230915	101600	13267345	4145	4145	4145	4145	0
508	20230915	101500	13267345	4145	4145	4145	4145	0
509	20230915	101400	13267345	4145	4145	4145	4145	0
510	20230915	101300	13267345	4145	4145	4145	4145	21
511	20230915	101200	13180300	4150	4165	4165	4150	1824
512	20230915	101100	5601785	4165	4165	4165	4165	0
513	20230915	101000	5601785	4165	4165	4165	4165	0
514	20230915	100900	5601785	4165	4165	4165	4165	0
515	20230915	100800	5601785	4165	4165	4165	4165	0
516	20230915	100700	5601785	4165	4165	4165	4165	0
517	20230915	100600	5601785	4165	4165	4165	4165	0
518	20230915	100500	5601785	4165	4165	4165	4165	0
519	20230915	100400	5601785	4165	4165	4165	4165	0
520	20230915	100300	5601785	4165	4165	4165	4165	0
521	20230915	100200	5601785	4165	4165	4165	4165	0
522	20230915	100100	5601785	4165	4165	4165	4165	0
523	20230915	100000	5601785	4165	4165	4165	4165	0
524	20230915	095900	5601785	4165	4165	4165	4165	0
525	20230915	095800	5601785	4165	4165	4165	4165	0
526	20230915	095700	5601785	4165	4165	4165	4165	100
527	20230915	095600	5185285	4165	4165	4165	4165	0
528	20230915	095500	5185285	4165	4165	4165	4165	0
529	20230915	095400	5185285	4165	4165	4165	4165	0
530	20230915	095300	5185285	4165	4165	4165	4165	0
531	20230915	095200	5185285	4165	4165	4165	4165	56
532	20230915	095100	4952045	4170	4170	4170	4170	92
533	20230915	095000	4568405	4170	4170	4170	4170	0
534	20230915	094900	4568405	4170	4175	4175	4170	30
535	20230915	094800	4443285	4180	4180	4180	4180	0
536	20230915	094700	4443285	4180	4180	4180	4180	1
537	20230915	094600	4439105	4185	4185	4185	4185	0
538	20230915	094500	4439105	4185	4185	4185	4185	0
539	20230915	094400	4439105	4185	4185	4185	4185	0
540	20230915	094300	4439105	4185	4185	4185	4185	0
541	20230915	094200	4439105	4185	4185	4185	4185	0
542	20230915	094100	4439105	4185	4185	4185	4185	0
543	20230915	094000	4439105	4185	4175	4185	4175	3
544	20230915	093900	4426565	4185	4185	4185	4185	0
545	20230915	093800	4426565	4185	4185	4185	4185	0
546	20230915	093700	4426565	4185	4185	4185	4185	0
547	20230915	093600	4426565	4185	4185	4185	4185	0
548	20230915	093500	4426565	4185	4185	4185	4185	0
549	20230915	093400	4426565	4185	4180	4185	4180	100
550	20230915	093300	4008385	4180	4180	4180	4180	0
551	20230915	093200	4008385	4180	4180	4180	4180	0
552	20230915	093100	4008385	4180	4180	4180	4180	0
553	20230915	093000	4008385	4180	4180	4180	4180	0
554	20230915	092900	4008385	4180	4180	4180	4180	0
555	20230915	092800	4008385	4180	4180	4180	4180	0
556	20230915	092700	4008385	4180	4180	4180	4180	2
557	20230915	092600	4000025	4180	4180	4180	4180	0
558	20230915	092500	4000025	4180	4180	4180	4180	0
559	20230915	092400	4000025	4180	4180	4180	4180	34
560	20230915	092300	3857905	4185	4185	4185	4185	100
561	20230915	092200	3439405	4180	4180	4180	4180	160
562	20230915	092100	2770605	4180	4180	4180	4180	0
563	20230915	092000	2770605	4180	4180	4180	4180	1
564	20230915	091900	2766425	4170	4170	4170	4170	3
565	20230915	091800	2753915	4180	4180	4180	4180	20
566	20230915	091700	2670315	4180	4180	4180	4180	0
567	20230915	091600	2670315	4180	4180	4180	4180	0
568	20230915	091500	2670315	4180	4180	4180	4180	0
569	20230915	091400	2670315	4180	4180	4180	4180	3
570	20230915	091300	2657775	4180	4180	4180	4180	60
571	20230915	091200	2406975	4180	4170	4180	4170	5
572	20230915	091100	2386115	4170	4170	4170	4170	1
573	20230915	091000	2381945	4180	4170	4180	4170	10
574	20230915	090900	2340235	4170	4180	4180	4170	5
575	20230915	090800	2319345	4180	4180	4180	4180	0
576	20230915	090700	2319345	4180	4180	4180	4180	0
577	20230915	090600	2319345	4180	4180	4180	4180	0
578	20230915	090500	2319345	4180	4180	4180	4180	0
579	20230915	090400	2319345	4180	4180	4180	4180	1
580	20230915	090300	2315165	4160	4160	4160	4160	0
581	20230915	090200	2315165	4160	4165	4165	4160	50
582	20230915	090100	2107160	4180	4170	4180	4170	154
583	20230915	090000	1464450	4170	4160	4170	4160	352