KissMeData/013870/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	185400	77933465	4605	4605	4605	4605	81
3	20230906	185300	77933465	4605	4605	4605	4605	0
4	20230906	185200	77933465	4605	4605	4605	4605	0
5	20230906	185100	77933465	4605	4605	4605	4605	0
6	20230906	185000	77933465	4605	4605	4605	4605	0
7	20230906	184900	77933465	4605	4605	4605	4605	0
8	20230906	184800	77933465	4605	4605	4605	4605	0
9	20230906	184700	77933465	4605	4605	4605	4605	0
10	20230906	184600	77933465	4605	4605	4605	4605	0
11	20230906	184500	77933465	4605	4605	4605	4605	0
12	20230906	184400	77933465	4605	4605	4605	4605	0
13	20230906	184300	77933465	4605	4605	4605	4605	0
14	20230906	184200	77933465	4605	4605	4605	4605	0
15	20230906	184100	77933465	4605	4605	4605	4605	0
16	20230906	184000	77933465	4605	4605	4605	4605	0
17	20230906	183900	77933465	4605	4605	4605	4605	0
18	20230906	183800	77933465	4605	4605	4605	4605	0
19	20230906	183700	77933465	4605	4605	4605	4605	0
20	20230906	183600	77933465	4605	4605	4605	4605	0
21	20230906	183500	77933465	4605	4605	4605	4605	0
22	20230906	183400	77933465	4605	4605	4605	4605	0
23	20230906	183300	77933465	4605	4605	4605	4605	0
24	20230906	183200	77933465	4605	4605	4605	4605	0
25	20230906	183100	77933465	4605	4605	4605	4605	0
26	20230906	183000	77933465	4605	4605	4605	4605	0
27	20230906	182900	77933465	4605	4605	4605	4605	0
28	20230906	182800	77933465	4605	4605	4605	4605	0
29	20230906	182700	77933465	4605	4605	4605	4605	0
30	20230906	182600	77933465	4605	4605	4605	4605	0
31	20230906	182500	77933465	4605	4605	4605	4605	0
32	20230906	182400	77933465	4605	4605	4605	4605	81
33	20230906	182300	77933465	4605	4605	4605	4605	0
34	20230906	182200	77933465	4605	4605	4605	4605	0
35	20230906	182100	77933465	4605	4605	4605	4605	0
36	20230906	182000	77933465	4605	4605	4605	4605	0
37	20230906	181900	77933465	4605	4605	4605	4605	0
38	20230906	181800	77933465	4605	4605	4605	4605	0
39	20230906	181700	77933465	4605	4605	4605	4605	0
40	20230906	181600	77933465	4605	4605	4605	4605	0
41	20230906	181500	77933465	4605	4605	4605	4605	0
42	20230906	181400	77933465	4605	4605	4605	4605	0
43	20230906	181300	77933465	4605	4605	4605	4605	0
44	20230906	181200	77933465	4605	4605	4605	4605	0
45	20230906	181100	77933465	4605	4605	4605	4605	0
46	20230906	181000	77933465	4605	4605	4605	4605	0
47	20230906	180900	77933465	4605	4605	4605	4605	0
48	20230906	180800	77933465	4605	4605	4605	4605	0
49	20230906	180700	77933465	4605	4605	4605	4605	0
50	20230906	180600	77933465	4605	4605	4605	4605	0
51	20230906	180500	77933465	4605	4605	4605	4605	0
52	20230906	180400	77933465	4605	4605	4605	4605	0
53	20230906	180300	77933465	4605	4605	4605	4605	0
54	20230906	180200	77933465	4605	4605	4605	4605	0
55	20230906	180100	77933465	4605	4605	4605	4605	0
56	20230906	180000	77933465	4605	4605	4605	4605	0
57	20230906	175900	77933465	4605	4605	4605	4605	0
58	20230906	175800	77933465	4605	4605	4605	4605	0
59	20230906	175700	77933465	4605	4605	4605	4605	0
60	20230906	175600	77933465	4605	4605	4605	4605	0
61	20230906	175500	77933465	4605	4605	4605	4605	0
62	20230906	175400	77933465	4605	4605	4605	4605	81
63	20230906	175300	77933465	4605	4605	4605	4605	0
64	20230906	175200	77933465	4605	4605	4605	4605	0
65	20230906	175100	77933465	4605	4605	4605	4605	0
66	20230906	175000	77933465	4605	4605	4605	4605	0
67	20230906	174900	77933465	4605	4605	4605	4605	0
68	20230906	174800	77933465	4605	4605	4605	4605	0
69	20230906	174700	77933465	4605	4605	4605	4605	0
70	20230906	174600	77933465	4605	4605	4605	4605	0
71	20230906	174500	77933465	4605	4605	4605	4605	0
72	20230906	174400	77933465	4605	4605	4605	4605	0
73	20230906	174300	77933465	4605	4605	4605	4605	0
74	20230906	174200	77933465	4605	4605	4605	4605	0
75	20230906	174100	77933465	4605	4605	4605	4605	0
76	20230906	174000	77933465	4605	4605	4605	4605	0
77	20230906	173900	77933465	4605	4605	4605	4605	0
78	20230906	173800	77933465	4605	4605	4605	4605	0
79	20230906	173700	77933465	4605	4605	4605	4605	0
80	20230906	173600	77933465	4605	4605	4605	4605	0
81	20230906	173500	77933465	4605	4605	4605	4605	0
82	20230906	173400	77933465	4605	4605	4605	4605	0
83	20230906	173300	77933465	4605	4605	4605	4605	0
84	20230906	173200	77933465	4605	4605	4605	4605	0
85	20230906	173100	77933465	4605	4605	4605	4605	0
86	20230906	173000	77933465	4605	4605	4605	4605	0
87	20230906	172900	77933465	4605	4605	4605	4605	0
88	20230906	172800	77933465	4605	4605	4605	4605	0
89	20230906	172700	77933465	4605	4605	4605	4605	0
90	20230906	172600	77933465	4605	4605	4605	4605	0
91	20230906	172500	77933465	4605	4605	4605	4605	0
92	20230906	172400	77933465	4605	4605	4605	4605	81
93	20230906	172300	77933465	4605	4605	4605	4605	0
94	20230906	172200	77933465	4605	4605	4605	4605	0
95	20230906	172100	77933465	4605	4605	4605	4605	0
96	20230906	172000	77933465	4605	4605	4605	4605	0
97	20230906	171900	77933465	4605	4605	4605	4605	0
98	20230906	171800	77933465	4605	4605	4605	4605	0
99	20230906	171700	77933465	4605	4605	4605	4605	0
100	20230906	171600	77933465	4605	4605	4605	4605	0
101	20230906	171500	77933465	4605	4605	4605	4605	0
102	20230906	171400	77933465	4605	4605	4605	4605	0
103	20230906	171300	77933465	4605	4605	4605	4605	0
104	20230906	171200	77933465	4605	4605	4605	4605	0
105	20230906	171100	77933465	4605	4605	4605	4605	0
106	20230906	171000	77933465	4605	4605	4605	4605	0
107	20230906	170900	77933465	4605	4605	4605	4605	0
108	20230906	170800	77933465	4605	4605	4605	4605	0
109	20230906	170700	77933465	4605	4605	4605	4605	0
110	20230906	170600	77933465	4605	4605	4605	4605	0
111	20230906	170500	77933465	4605	4605	4605	4605	0
112	20230906	170400	77933465	4605	4605	4605	4605	0
113	20230906	170300	77933465	4605	4605	4605	4605	0
114	20230906	170200	77933465	4605	4605	4605	4605	0
115	20230906	170100	77933465	4605	4605	4605	4605	0
116	20230906	170000	77933465	4605	4605	4605	4605	0
117	20230906	165900	77933465	4605	4605	4605	4605	0
118	20230906	165800	77933465	4605	4605	4605	4605	0
119	20230906	165700	77933465	4605	4605	4605	4605	0
120	20230906	165600	77933465	4605	4605	4605	4605	0
121	20230906	165500	77933465	4605	4605	4605	4605	0
122	20230906	165400	77933465	4605	4605	4605	4605	81
123	20230906	165300	77933465	4605	4605	4605	4605	0
124	20230906	165200	77933465	4605	4605	4605	4605	0
125	20230906	165100	77933465	4605	4605	4605	4605	0
126	20230906	165000	77933465	4605	4605	4605	4605	0
127	20230906	164900	77933465	4605	4605	4605	4605	0
128	20230906	164800	77933465	4605	4605	4605	4605	0
129	20230906	164700	77933465	4605	4605	4605	4605	0
130	20230906	164600	77933465	4605	4605	4605	4605	0
131	20230906	164500	77933465	4605	4605	4605	4605	0
132	20230906	164400	77933465	4605	4605	4605	4605	0
133	20230906	164300	77933465	4605	4605	4605	4605	0
134	20230906	164200	77933465	4605	4605	4605	4605	0
135	20230906	164100	77933465	4605	4605	4605	4605	0
136	20230906	164000	77933465	4605	4605	4605	4605	0
137	20230906	163900	77933465	4605	4605	4605	4605	0
138	20230906	163800	77933465	4605	4605	4605	4605	0
139	20230906	163700	77933465	4605	4605	4605	4605	0
140	20230906	163600	77933465	4605	4605	4605	4605	0
141	20230906	163500	77933465	4605	4605	4605	4605	0
142	20230906	163400	77933465	4605	4605	4605	4605	0
143	20230906	163300	77933465	4605	4605	4605	4605	0
144	20230906	163200	77933465	4605	4605	4605	4605	0
145	20230906	163100	77933465	4605	4605	4605	4605	0
146	20230906	163000	77933465	4605	4605	4605	4605	0
147	20230906	162900	77933465	4605	4605	4605	4605	0
148	20230906	162800	77933465	4605	4605	4605	4605	0
149	20230906	162700	77933465	4605	4605	4605	4605	0
150	20230906	162600	77933465	4605	4605	4605	4605	0
151	20230906	162500	77933465	4605	4605	4605	4605	0
152	20230906	162400	77933465	4605	4605	4605	4605	81
153	20230906	162300	77933465	4605	4605	4605	4605	0
154	20230906	162200	77933465	4605	4605	4605	4605	0
155	20230906	162100	77933465	4605	4605	4605	4605	0
156	20230906	162000	77933465	4605	4605	4605	4605	0
157	20230906	161900	77933465	4605	4605	4605	4605	0
158	20230906	161800	77933465	4605	4605	4605	4605	0
159	20230906	161700	77933465	4605	4605	4605	4605	0
160	20230906	161600	77933465	4605	4605	4605	4605	0
161	20230906	161500	77933465	4605	4605	4605	4605	0
162	20230906	161400	77933465	4605	4605	4605	4605	0
163	20230906	161300	77933465	4605	4605	4605	4605	0
164	20230906	161200	77933465	4605	4605	4605	4605	0
165	20230906	161100	77933465	4605	4605	4605	4605	0
166	20230906	161000	77933465	4605	4605	4605	4605	0
167	20230906	160900	77933465	4605	4605	4605	4605	0
168	20230906	160800	77933465	4605	4605	4605	4605	0
169	20230906	160700	77933465	4605	4605	4605	4605	0
170	20230906	160600	77933465	4605	4605	4605	4605	0
171	20230906	160500	77933465	4605	4605	4605	4605	0
172	20230906	160400	77933465	4605	4605	4605	4605	0
173	20230906	160300	77933465	4605	4605	4605	4605	0
174	20230906	160200	77933465	4605	4605	4605	4605	0
175	20230906	160100	77933465	4605	4605	4605	4605	0
176	20230906	160000	77933465	4605	4605	4605	4605	0
177	20230906	155900	77933465	4605	4605	4605	4605	0
178	20230906	155800	77933465	4605	4605	4605	4605	0
179	20230906	155700	77933465	4605	4605	4605	4605	0
180	20230906	155600	77933465	4605	4605	4605	4605	0
181	20230906	155500	77933465	4605	4605	4605	4605	0
182	20230906	155400	77933465	4605	4605	4605	4605	81
183	20230906	155300	77933465	4605	4605	4605	4605	0
184	20230906	155200	77933465	4605	4605	4605	4605	0
185	20230906	155100	77933465	4605	4605	4605	4605	0
186	20230906	155000	77933465	4605	4605	4605	4605	0
187	20230906	154900	77933465	4605	4605	4605	4605	0
188	20230906	154800	77933465	4605	4605	4605	4605	0
189	20230906	154700	77933465	4605	4605	4605	4605	0
190	20230906	154600	77933465	4605	4605	4605	4605	0
191	20230906	154500	77933465	4605	4605	4605	4605	0
192	20230906	154400	77933465	4605	4605	4605	4605	0
193	20230906	154300	77933465	4605	4605	4605	4605	0
194	20230906	154200	77933465	4605	4605	4605	4605	0
195	20230906	154100	77933465	4605	4605	4605	4605	0
196	20230906	154000	77933465	4605	4605	4605	4605	0
197	20230906	153900	77933465	4605	4605	4605	4605	0
198	20230906	153800	77933465	4605	4605	4605	4605	0
199	20230906	153700	77933465	4605	4605	4605	4605	0
200	20230906	153600	77933465	4605	4605	4605	4605	0
201	20230906	153500	77933465	4605	4605	4605	4605	0
202	20230906	153400	77933465	4605	4605	4605	4605	0
203	20230906	153300	77933465	4605	4605	4605	4605	0
204	20230906	153200	77933465	4605	4605	4605	4605	0
205	20230906	153100	77933465	4605	4605	4605	4605	0
206	20230906	153000	77933465	4605	4605	4605	4605	81
207	20230906	152900	77560460	4600	4600	4600	4600	0
208	20230906	152800	77560460	4600	4600	4600	4600	0
209	20230906	152700	77560460	4600	4600	4600	4600	0
210	20230906	152600	77560460	4600	4600	4600	4600	0
211	20230906	152500	77560460	4600	4600	4600	4600	0
212	20230906	152400	77560460	4600	4600	4600	4600	0
213	20230906	152300	77560460	4600	4600	4600	4600	0
214	20230906	152200	77560460	4600	4600	4600	4600	0
215	20230906	152100	77560460	4600	4600	4600	4600	0
216	20230906	152000	77560460	4600	4600	4600	4600	0
217	20230906	151900	77560460	4600	4600	4600	4600	2
218	20230906	151800	77551260	4600	4600	4600	4600	0
219	20230906	151700	77551260	4600	4600	4600	4600	1
220	20230906	151600	77546660	4600	4600	4600	4600	0
221	20230906	151500	77546660	4600	4600	4600	4600	1
222	20230906	151400	77542060	4600	4600	4600	4600	0
223	20230906	151300	77542060	4600	4600	4600	4600	108
224	20230906	151200	77045260	4600	4600	4600	4600	50
225	20230906	151100	76815260	4600	4600	4600	4600	0
226	20230906	151000	76815260	4600	4600	4600	4600	50
227	20230906	150900	76585260	4600	4600	4600	4600	20
228	20230906	150800	76493260	4600	4585	4600	4585	59
229	20230906	150700	76222340	4555	4555	4555	4555	0
230	20230906	150600	76222340	4555	4575	4575	4550	338
231	20230906	150500	74681100	4570	4570	4570	4570	0
232	20230906	150400	74681100	4570	4580	4580	4570	733
233	20230906	150300	71327885	4580	4580	4580	4580	100
234	20230906	150200	70869885	4585	4585	4585	4585	18
235	20230906	150100	70787355	4595	4595	4595	4595	0
236	20230906	150000	70787355	4595	4595	4595	4595	2
237	20230906	145900	70778165	4605	4605	4605	4605	1
238	20230906	145800	70773560	4610	4610	4610	4610	0
239	20230906	145700	70773560	4610	4580	4610	4580	2
240	20230906	145600	70764370	4585	4585	4585	4585	0
241	20230906	145500	70764370	4585	4585	4585	4585	0
242	20230906	145400	70764370	4585	4585	4585	4585	0
243	20230906	145300	70764370	4585	4585	4585	4585	0
244	20230906	145200	70764370	4585	4585	4585	4585	2
245	20230906	145100	70755200	4585	4585	4585	4585	0
246	20230906	145000	70755200	4585	4590	4590	4585	374
247	20230906	144900	69038575	4590	4590	4590	4590	0
248	20230906	144800	69038575	4590	4590	4590	4590	0
249	20230906	144700	69038575	4590	4595	4595	4590	46
250	20230906	144600	68827340	4615	4615	4615	4615	1
251	20230906	144500	68822725	4595	4595	4595	4595	1
252	20230906	144400	68818130	4600	4600	4600	4600	105
253	20230906	144300	68335130	4600	4600	4600	4600	0
254	20230906	144200	68335130	4600	4600	4600	4600	0
255	20230906	144100	68335130	4600	4600	4600	4600	0
256	20230906	144000	68335130	4600	4600	4600	4600	0
257	20230906	143900	68335130	4600	4605	4605	4600	1121
258	20230906	143800	63178300	4610	4610	4610	4610	0
259	20230906	143700	63178300	4610	4610	4610	4610	21
260	20230906	143600	63081490	4605	4605	4605	4605	0
261	20230906	143500	63081490	4605	4605	4605	4605	0
262	20230906	143400	63081490	4605	4605	4605	4605	0
263	20230906	143300	63081490	4605	4605	4605	4605	0
264	20230906	143200	63081490	4605	4605	4605	4605	0
265	20230906	143100	63081490	4605	4605	4605	4605	0
266	20230906	143000	63081490	4605	4605	4605	4605	0
267	20230906	142900	63081490	4605	4605	4605	4605	68
268	20230906	142800	62768350	4605	4605	4605	4605	28
269	20230906	142700	62639410	4605	4620	4620	4605	785
270	20230906	142600	59021875	4630	4630	4630	4630	0
271	20230906	142500	59021875	4630	4630	4630	4630	0
272	20230906	142400	59021875	4630	4630	4630	4630	0
273	20230906	142300	59021875	4630	4630	4630	4630	0
274	20230906	142200	59021875	4630	4630	4630	4630	0
275	20230906	142100	59021875	4630	4630	4630	4630	0
276	20230906	142000	59021875	4630	4630	4630	4630	0
277	20230906	141900	59021875	4630	4630	4630	4630	0
278	20230906	141800	59021875	4630	4630	4630	4630	0
279	20230906	141700	59021875	4630	4630	4630	4630	4
280	20230906	141600	59003355	4630	4630	4630	4630	0
281	20230906	141500	59003355	4630	4630	4630	4630	0
282	20230906	141400	59003355	4630	4630	4630	4630	0
283	20230906	141300	59003355	4630	4630	4630	4630	24
284	20230906	141200	58892235	4630	4630	4630	4630	77
285	20230906	141100	58535725	4630	4630	4630	4630	1
286	20230906	141000	58531095	4625	4625	4625	4625	0
287	20230906	140900	58531095	4625	4625	4625	4625	0
288	20230906	140800	58531095	4625	4625	4625	4625	0
289	20230906	140700	58531095	4625	4625	4625	4625	0
290	20230906	140600	58531095	4625	4625	4625	4625	0
291	20230906	140500	58531095	4625	4625	4625	4625	12
292	20230906	140400	58475595	4630	4630	4630	4630	0
293	20230906	140300	58475595	4630	4630	4630	4630	0
294	20230906	140200	58475595	4630	4630	4630	4630	0
295	20230906	140100	58475595	4630	4630	4630	4630	12
296	20230906	140000	58420035	4625	4625	4625	4625	0
297	20230906	135900	58420035	4625	4625	4625	4625	0
298	20230906	135800	58420035	4625	4625	4625	4625	3
299	20230906	135700	58406160	4635	4635	4635	4635	0
300	20230906	135600	58406160	4635	4635	4635	4635	0
301	20230906	135500	58406160	4635	4635	4635	4635	0
302	20230906	135400	58406160	4635	4635	4635	4635	0
303	20230906	135300	58406160	4635	4635	4635	4635	0
304	20230906	135200	58406160	4635	4635	4635	4635	0
305	20230906	135100	58406160	4635	4635	4640	4635	6
306	20230906	135000	58378330	4615	4630	4630	4615	1140
307	20230906	134900	53113690	4635	4635	4635	4635	0
308	20230906	134800	53113690	4635	4635	4635	4635	0
309	20230906	134700	53113690	4635	4635	4635	4635	0
310	20230906	134600	53113690	4635	4635	4635	4635	0
311	20230906	134500	53113690	4635	4635	4635	4635	0
312	20230906	134400	53113690	4635	4635	4635	4635	0
313	20230906	134300	53113690	4635	4635	4635	4635	0
314	20230906	134200	53113690	4635	4635	4635	4635	0
315	20230906	134100	53113690	4635	4635	4635	4635	0
316	20230906	134000	53113690	4635	4635	4635	4635	0
317	20230906	133900	53113690	4635	4635	4635	4635	0
318	20230906	133800	53113690	4635	4635	4635	4635	0
319	20230906	133700	53113690	4635	4635	4635	4635	0
320	20230906	133600	53113690	4635	4635	4635	4635	0
321	20230906	133500	53113690	4635	4635	4635	4635	0
322	20230906	133400	53113690	4635	4635	4635	4635	0
323	20230906	133300	53113690	4635	4635	4635	4635	300
324	20230906	133200	51723190	4635	4635	4635	4635	0
325	20230906	133100	51723190	4635	4635	4635	4635	0
326	20230906	133000	51723190	4635	4635	4635	4635	0
327	20230906	132900	51723190	4635	4635	4635	4635	0
328	20230906	132800	51723190	4635	4635	4635	4635	0
329	20230906	132700	51723190	4635	4635	4635	4635	0
330	20230906	132600	51723190	4635	4635	4635	4635	0
331	20230906	132500	51723190	4635	4635	4635	4635	100
332	20230906	132400	51259690	4635	4635	4635	4635	0
333	20230906	132300	51259690	4635	4635	4635	4635	0
334	20230906	132200	51259690	4635	4635	4635	4635	0
335	20230906	132100	51259690	4635	4635	4635	4635	3
336	20230906	132000	51245785	4635	4635	4635	4635	0
337	20230906	131900	51245785	4635	4635	4635	4635	0
338	20230906	131800	51245785	4635	4635	4635	4635	0
339	20230906	131700	51245785	4635	4635	4635	4635	0
340	20230906	131600	51245785	4635	4635	4635	4635	0
341	20230906	131500	51245785	4635	4635	4635	4635	0
342	20230906	131400	51245785	4635	4635	4635	4635	0
343	20230906	131300	51245785	4635	4635	4635	4635	0
344	20230906	131200	51245785	4635	4635	4635	4635	0
345	20230906	131100	51245785	4635	4635	4635	4635	0
346	20230906	131000	51245785	4635	4635	4635	4635	0
347	20230906	130900	51245785	4635	4635	4635	4635	0
348	20230906	130800	51245785	4635	4635	4635	4635	0
349	20230906	130700	51245785	4635	4635	4635	4635	0
350	20230906	130600	51245785	4635	4635	4635	4635	0
351	20230906	130500	51245785	4635	4635	4635	4635	0
352	20230906	130400	51245785	4635	4635	4635	4635	0
353	20230906	130300	51245785	4635	4635	4635	4635	0
354	20230906	130200	51245785	4635	4635	4635	4635	0
355	20230906	130100	51245785	4635	4635	4635	4635	0
356	20230906	130000	51245785	4635	4635	4635	4635	0
357	20230906	125900	51245785	4635	4635	4635	4635	0
358	20230906	125800	51245785	4635	4635	4635	4635	0
359	20230906	125700	51245785	4635	4635	4635	4635	0
360	20230906	125600	51245785	4635	4635	4635	4635	0
361	20230906	125500	51245785	4635	4635	4635	4635	200
362	20230906	125400	50318785	4635	4635	4635	4635	0
363	20230906	125300	50318785	4635	4635	4635	4635	0
364	20230906	125200	50318785	4635	4635	4635	4635	0
365	20230906	125100	50318785	4635	4635	4635	4635	300
366	20230906	125000	48928285	4615	4615	4615	4615	0
367	20230906	124900	48928285	4615	4615	4615	4615	0
368	20230906	124800	48928285	4615	4615	4615	4615	0
369	20230906	124700	48928285	4615	4615	4615	4615	0
370	20230906	124600	48928285	4615	4615	4615	4615	0
371	20230906	124500	48928285	4615	4615	4615	4615	0
372	20230906	124400	48928285	4615	4615	4615	4615	0
373	20230906	124300	48928285	4615	4625	4625	4615	1283
374	20230906	124200	43002020	4620	4620	4620	4620	0
375	20230906	124100	43002020	4620	4620	4620	4620	0
376	20230906	124000	43002020	4620	4620	4620	4620	0
377	20230906	123900	43002020	4620	4620	4620	4620	0
378	20230906	123800	43002020	4620	4620	4620	4620	0
379	20230906	123700	43002020	4620	4620	4620	4620	0
380	20230906	123600	43002020	4620	4620	4620	4620	0
381	20230906	123500	43002020	4620	4620	4620	4620	0
382	20230906	123400	43002020	4620	4620	4620	4620	0
383	20230906	123300	43002020	4620	4620	4620	4620	0
384	20230906	123200	43002020	4620	4620	4620	4620	0
385	20230906	123100	43002020	4620	4620	4620	4620	0
386	20230906	123000	43002020	4620	4620	4620	4620	0
387	20230906	122900	43002020	4620	4620	4620	4620	0
388	20230906	122800	43002020	4620	4620	4620	4620	0
389	20230906	122700	43002020	4620	4620	4620	4620	0
390	20230906	122600	43002020	4620	4620	4620	4620	0
391	20230906	122500	43002020	4620	4620	4620	4620	0
392	20230906	122400	43002020	4620	4620	4620	4620	0
393	20230906	122300	43002020	4620	4620	4620	4620	0
394	20230906	122200	43002020	4620	4620	4620	4620	0
395	20230906	122100	43002020	4620	4620	4620	4620	0
396	20230906	122000	43002020	4620	4620	4620	4620	0
397	20230906	121900	43002020	4620	4625	4625	4620	200
398	20230906	121800	42077705	4645	4645	4645	4645	0
399	20230906	121700	42077705	4645	4645	4645	4645	0
400	20230906	121600	42077705	4645	4645	4645	4645	0
401	20230906	121500	42077705	4645	4645	4645	4645	0
402	20230906	121400	42077705	4645	4645	4645	4645	0
403	20230906	121300	42077705	4645	4645	4645	4645	0
404	20230906	121200	42077705	4645	4645	4645	4645	0
405	20230906	121100	42077705	4645	4645	4645	4645	0
406	20230906	121000	42077705	4645	4645	4645	4645	0
407	20230906	120900	42077705	4645	4645	4645	4645	0
408	20230906	120800	42077705	4645	4645	4645	4645	0
409	20230906	120700	42077705	4645	4645	4645	4645	0
410	20230906	120600	42077705	4645	4645	4645	4645	0
411	20230906	120500	42077705	4645	4645	4645	4645	0
412	20230906	120400	42077705	4645	4645	4645	4645	0
413	20230906	120300	42077705	4645	4645	4645	4645	0
414	20230906	120200	42077705	4645	4645	4645	4645	0
415	20230906	120100	42077705	4645	4645	4645	4645	0
416	20230906	120000	42077705	4645	4645	4645	4645	0
417	20230906	115900	42077705	4645	4645	4645	4645	0
418	20230906	115800	42077705	4645	4645	4645	4645	0
419	20230906	115700	42077705	4645	4645	4645	4645	0
420	20230906	115600	42077705	4645	4645	4645	4645	0
421	20230906	115500	42077705	4645	4645	4645	4645	0
422	20230906	115400	42077705	4645	4645	4645	4645	0
423	20230906	115300	42077705	4645	4645	4645	4645	23
424	20230906	115200	41970870	4645	4645	4645	4645	0
425	20230906	115100	41970870	4645	4645	4645	4645	0
426	20230906	115000	41970870	4645	4645	4645	4645	0
427	20230906	114900	41970870	4645	4645	4645	4645	0
428	20230906	114800	41970870	4645	4645	4645	4645	0
429	20230906	114700	41970870	4645	4645	4645	4645	0
430	20230906	114600	41970870	4645	4645	4645	4645	0
431	20230906	114500	41970870	4645	4645	4645	4645	0
432	20230906	114400	41970870	4645	4645	4645	4645	0
433	20230906	114300	41970870	4645	4645	4645	4645	0
434	20230906	114200	41970870	4645	4645	4645	4645	0
435	20230906	114100	41970870	4645	4645	4645	4645	0
436	20230906	114000	41970870	4645	4645	4645	4645	0
437	20230906	113900	41970870	4645	4645	4645	4645	0
438	20230906	113800	41970870	4645	4645	4645	4645	0
439	20230906	113700	41970870	4645	4645	4645	4645	0
440	20230906	113600	41970870	4645	4645	4645	4645	0
441	20230906	113500	41970870	4645	4645	4645	4645	3
442	20230906	113400	41956935	4650	4650	4650	4650	0
443	20230906	113300	41956935	4650	4650	4650	4650	21
444	20230906	113200	41859285	4655	4655	4655	4655	0
445	20230906	113100	41859285	4655	4655	4655	4655	0
446	20230906	113000	41859285	4655	4655	4655	4655	0
447	20230906	112900	41859285	4655	4655	4655	4655	0
448	20230906	112800	41859285	4655	4655	4655	4655	0
449	20230906	112700	41859285	4655	4655	4655	4655	0
450	20230906	112600	41859285	4655	4655	4655	4655	0
451	20230906	112500	41859285	4655	4655	4655	4655	0
452	20230906	112400	41859285	4655	4655	4655	4655	0
453	20230906	112300	41859285	4655	4655	4655	4655	0
454	20230906	112200	41859285	4655	4655	4655	4655	0
455	20230906	112100	41859285	4655	4655	4655	4655	0
456	20230906	112000	41859285	4655	4655	4655	4655	0
457	20230906	111900	41859285	4655	4655	4655	4655	0
458	20230906	111800	41859285	4655	4655	4655	4655	0
459	20230906	111700	41859285	4655	4655	4655	4655	0
460	20230906	111600	41859285	4655	4655	4655	4655	0
461	20230906	111500	41859285	4655	4655	4655	4655	0
462	20230906	111400	41859285	4655	4655	4655	4655	0
463	20230906	111300	41859285	4655	4655	4655	4655	0
464	20230906	111200	41859285	4655	4655	4655	4655	0
465	20230906	111100	41859285	4655	4655	4655	4655	0
466	20230906	111000	41859285	4655	4655	4655	4655	0
467	20230906	110900	41859285	4655	4655	4655	4655	0
468	20230906	110800	41859285	4655	4655	4655	4655	0
469	20230906	110700	41859285	4655	4655	4655	4655	1
470	20230906	110600	41854630	4625	4625	4625	4625	0
471	20230906	110500	41854630	4625	4655	4655	4625	430
472	20230906	110400	39858620	4670	4670	4670	4670	0
473	20230906	110300	39858620	4670	4670	4670	4670	0
474	20230906	110200	39858620	4670	4670	4670	4670	0
475	20230906	110100	39858620	4670	4670	4670	4670	0
476	20230906	110000	39858620	4670	4670	4670	4670	1
477	20230906	105900	39853950	4670	4670	4670	4670	1
478	20230906	105800	39849280	4670	4670	4670	4670	0
479	20230906	105700	39849280	4670	4670	4670	4670	0
480	20230906	105600	39849280	4670	4670	4670	4670	0
481	20230906	105500	39849280	4670	4670	4670	4670	0
482	20230906	105400	39849280	4670	4670	4670	4670	0
483	20230906	105300	39849280	4670	4670	4670	4670	2
484	20230906	105200	39839940	4670	4670	4670	4670	0
485	20230906	105100	39839940	4670	4670	4670	4670	0
486	20230906	105000	39839940	4670	4670	4670	4670	0
487	20230906	104900	39839940	4670	4670	4670	4670	42
488	20230906	104800	39643800	4670	4670	4670	4670	0
489	20230906	104700	39643800	4670	4670	4670	4655	16
490	20230906	104600	39569155	4670	4670	4670	4670	171
491	20230906	104500	38770585	4665	4665	4665	4665	0
492	20230906	104400	38770585	4665	4665	4665	4665	0
493	20230906	104300	38770585	4665	4665	4665	4665	0
494	20230906	104200	38770585	4665	4665	4665	4665	0
495	20230906	104100	38770585	4665	4665	4665	4665	0
496	20230906	104000	38770585	4665	4665	4665	4665	100
497	20230906	103900	38304085	4660	4660	4660	4660	0
498	20230906	103800	38304085	4660	4660	4660	4660	0
499	20230906	103700	38304085	4660	4660	4660	4660	0
500	20230906	103600	38304085	4660	4660	4660	4660	0
501	20230906	103500	38304085	4660	4660	4660	4660	0
502	20230906	103400	38304085	4660	4660	4660	4660	0
503	20230906	103300	38304085	4660	4660	4660	4660	0
504	20230906	103200	38304085	4660	4660	4660	4660	0
505	20230906	103100	38304085	4660	4660	4660	4660	0
506	20230906	103000	38304085	4660	4660	4660	4660	0
507	20230906	102900	38304085	4660	4660	4660	4660	0
508	20230906	102800	38304085	4660	4660	4660	4660	0
509	20230906	102700	38304085	4660	4660	4660	4660	0
510	20230906	102600	38304085	4660	4660	4660	4660	6
511	20230906	102500	38276125	4660	4660	4660	4660	334
512	20230906	102400	36719685	4660	4660	4660	4660	0
513	20230906	102300	36719685	4660	4660	4660	4660	0
514	20230906	102200	36719685	4660	4660	4660	4655	324
515	20230906	102100	35209875	4660	4660	4660	4660	6
516	20230906	102000	35181915	4660	4660	4660	4660	320
517	20230906	101900	33690715	4665	4665	4665	4665	0
518	20230906	101800	33690715	4665	4665	4665	4665	0
519	20230906	101700	33690715	4665	4655	4665	4655	36
520	20230906	101600	33522895	4665	4665	4665	4665	0
521	20230906	101500	33522895	4665	4665	4665	4665	0
522	20230906	101400	33522895	4665	4665	4665	4665	0
523	20230906	101300	33522895	4665	4665	4665	4665	1
524	20230906	101200	33518230	4655	4655	4655	4655	0
525	20230906	101100	33518230	4655	4655	4655	4655	0
526	20230906	101000	33518230	4655	4655	4655	4655	331
527	20230906	100900	31977425	4650	4650	4650	4650	0
528	20230906	100800	31977425	4650	4650	4650	4650	0
529	20230906	100700	31977425	4650	4660	4660	4650	368
530	20230906	100600	30262795	4650	4650	4650	4650	0
531	20230906	100500	30262795	4650	4650	4650	4650	0
532	20230906	100400	30262795	4650	4650	4650	4650	1
533	20230906	100300	30258145	4660	4660	4660	4660	0
534	20230906	100200	30258145	4660	4660	4660	4660	0
535	20230906	100100	30258145	4660	4660	4660	4660	0
536	20230906	100000	30258145	4660	4660	4660	4660	0
537	20230906	095900	30258145	4660	4660	4660	4660	0
538	20230906	095800	30258145	4660	4660	4660	4660	0
539	20230906	095700	30258145	4660	4660	4660	4660	0
540	20230906	095600	30258145	4660	4660	4660	4660	0
541	20230906	095500	30258145	4660	4660	4660	4660	43
542	20230906	095400	30057765	4655	4655	4655	4655	10
543	20230906	095300	30011215	4660	4660	4660	4660	0
544	20230906	095200	30011215	4660	4660	4660	4660	0
545	20230906	095100	30011215	4660	4660	4660	4660	0
546	20230906	095000	30011215	4660	4660	4660	4660	0
547	20230906	094900	30011215	4660	4660	4660	4660	38
548	20230906	094800	29834135	4660	4660	4660	4660	0
549	20230906	094700	29834135	4660	4660	4660	4660	0
550	20230906	094600	29834135	4660	4660	4660	4660	0
551	20230906	094500	29834135	4660	4660	4660	4660	0
552	20230906	094400	29834135	4660	4660	4660	4660	0
553	20230906	094300	29834135	4660	4670	4670	4660	4910
554	20230906	094200	6953495	4670	4670	4670	4670	0
555	20230906	094100	6953495	4670	4670	4670	4670	5
556	20230906	094000	6930145	4670	4670	4670	4670	0
557	20230906	093900	6930145	4670	4670	4670	4670	64
558	20230906	093800	6631265	4670	4665	4670	4665	99
559	20230906	093700	6169140	4660	4650	4660	4650	579
560	20230906	093600	3473980	4645	4645	4645	4645	50
561	20230906	093500	3241730	4620	4620	4620	4620	17
562	20230906	093400	3163190	4645	4645	4645	4645	0
563	20230906	093300	3163190	4645	4645	4645	4645	0
564	20230906	093200	3163190	4645	4645	4645	4645	0
565	20230906	093100	3163190	4645	4645	4645	4645	50
566	20230906	093000	2930940	4645	4645	4645	4645	1
567	20230906	092900	2926295	4645	4645	4645	4645	0
568	20230906	092800	2926295	4645	4645	4645	4645	0
569	20230906	092700	2926295	4645	4645	4645	4645	1
570	20230906	092600	2921650	4620	4620	4620	4620	0
571	20230906	092500	2921650	4620	4620	4620	4620	0
572	20230906	092400	2921650	4620	4620	4620	4620	0
573	20230906	092300	2921650	4620	4620	4620	4620	18
574	20230906	092200	2838490	4615	4615	4615	4615	0
575	20230906	092100	2838490	4615	4615	4615	4615	0
576	20230906	092000	2838490	4615	4615	4615	4615	0
577	20230906	091900	2838490	4615	4615	4615	4615	0
578	20230906	091800	2838490	4615	4615	4615	4615	0
579	20230906	091700	2838490	4615	4615	4615	4615	0
580	20230906	091600	2838490	4615	4615	4615	4615	0
581	20230906	091500	2838490	4615	4615	4615	4615	0
582	20230906	091400	2838490	4615	4625	4625	4615	401
583	20230906	091300	985830	4645	4645	4645	4645	2
584	20230906	091200	976540	4645	4645	4645	4645	5
585	20230906	091100	953315	4645	4645	4645	4645	0
586	20230906	091000	953315	4645	4645	4645	4645	0
587	20230906	090900	953315	4645	4645	4645	4645	2
588	20230906	090800	944025	4630	4630	4630	4630	32
589	20230906	090700	795865	4615	4615	4615	4615	0
590	20230906	090600	795865	4615	4615	4615	4615	0
591	20230906	090500	795865	4615	4615	4615	4615	0
592	20230906	090400	795865	4615	4615	4615	4615	0
593	20230906	090300	795865	4615	4615	4615	4615	0
594	20230906	090200	795865	4615	4615	4615	4615	0
595	20230906	090100	795865	4615	4620	4620	4615	33
596	20230906	090000	643425	4625	4630	4630	4625	139