KissMeData/275630/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203200	55290910	4635	4635	4635	4635	673
3	20230906	203100	55290910	4635	4635	4635	4635	0
4	20230906	203000	55290910	4635	4635	4635	4635	0
5	20230906	202900	55290910	4635	4635	4635	4635	0
6	20230906	202800	55290910	4635	4635	4635	4635	0
7	20230906	202700	55290910	4635	4635	4635	4635	0
8	20230906	202600	55290910	4635	4635	4635	4635	0
9	20230906	202500	55290910	4635	4635	4635	4635	0
10	20230906	202400	55290910	4635	4635	4635	4635	0
11	20230906	202300	55290910	4635	4635	4635	4635	0
12	20230906	202200	55290910	4635	4635	4635	4635	0
13	20230906	202100	55290910	4635	4635	4635	4635	0
14	20230906	202000	55290910	4635	4635	4635	4635	0
15	20230906	201900	55290910	4635	4635	4635	4635	0
16	20230906	201800	55290910	4635	4635	4635	4635	0
17	20230906	201700	55290910	4635	4635	4635	4635	0
18	20230906	201600	55290910	4635	4635	4635	4635	0
19	20230906	201500	55290910	4635	4635	4635	4635	0
20	20230906	201400	55290910	4635	4635	4635	4635	0
21	20230906	201300	55290910	4635	4635	4635	4635	0
22	20230906	201200	55290910	4635	4635	4635	4635	0
23	20230906	201100	55290910	4635	4635	4635	4635	0
24	20230906	201000	55290910	4635	4635	4635	4635	0
25	20230906	200900	55290910	4635	4635	4635	4635	0
26	20230906	200800	55290910	4635	4635	4635	4635	0
27	20230906	200700	55290910	4635	4635	4635	4635	0
28	20230906	200600	55290910	4635	4635	4635	4635	0
29	20230906	200500	55290910	4635	4635	4635	4635	0
30	20230906	200400	55290910	4635	4635	4635	4635	0
31	20230906	200300	55290910	4635	4635	4635	4635	0
32	20230906	200200	55290910	4635	4635	4635	4635	673
33	20230906	200100	55290910	4635	4635	4635	4635	0
34	20230906	200000	55290910	4635	4635	4635	4635	0
35	20230906	195900	55290910	4635	4635	4635	4635	0
36	20230906	195800	55290910	4635	4635	4635	4635	0
37	20230906	195700	55290910	4635	4635	4635	4635	0
38	20230906	195600	55290910	4635	4635	4635	4635	0
39	20230906	195500	55290910	4635	4635	4635	4635	0
40	20230906	195400	55290910	4635	4635	4635	4635	0
41	20230906	195300	55290910	4635	4635	4635	4635	0
42	20230906	195200	55290910	4635	4635	4635	4635	0
43	20230906	195100	55290910	4635	4635	4635	4635	0
44	20230906	195000	55290910	4635	4635	4635	4635	0
45	20230906	194900	55290910	4635	4635	4635	4635	0
46	20230906	194800	55290910	4635	4635	4635	4635	0
47	20230906	194700	55290910	4635	4635	4635	4635	0
48	20230906	194600	55290910	4635	4635	4635	4635	0
49	20230906	194500	55290910	4635	4635	4635	4635	0
50	20230906	194400	55290910	4635	4635	4635	4635	0
51	20230906	194300	55290910	4635	4635	4635	4635	0
52	20230906	194200	55290910	4635	4635	4635	4635	0
53	20230906	194100	55290910	4635	4635	4635	4635	0
54	20230906	194000	55290910	4635	4635	4635	4635	0
55	20230906	193900	55290910	4635	4635	4635	4635	0
56	20230906	193800	55290910	4635	4635	4635	4635	0
57	20230906	193700	55290910	4635	4635	4635	4635	0
58	20230906	193600	55290910	4635	4635	4635	4635	0
59	20230906	193500	55290910	4635	4635	4635	4635	0
60	20230906	193400	55290910	4635	4635	4635	4635	0
61	20230906	193300	55290910	4635	4635	4635	4635	0
62	20230906	193200	55290910	4635	4635	4635	4635	673
63	20230906	193100	55290910	4635	4635	4635	4635	0
64	20230906	193000	55290910	4635	4635	4635	4635	0
65	20230906	192900	55290910	4635	4635	4635	4635	0
66	20230906	192800	55290910	4635	4635	4635	4635	0
67	20230906	192700	55290910	4635	4635	4635	4635	0
68	20230906	192600	55290910	4635	4635	4635	4635	0
69	20230906	192500	55290910	4635	4635	4635	4635	0
70	20230906	192400	55290910	4635	4635	4635	4635	0
71	20230906	192300	55290910	4635	4635	4635	4635	0
72	20230906	192200	55290910	4635	4635	4635	4635	0
73	20230906	192100	55290910	4635	4635	4635	4635	0
74	20230906	192000	55290910	4635	4635	4635	4635	0
75	20230906	191900	55290910	4635	4635	4635	4635	0
76	20230906	191800	55290910	4635	4635	4635	4635	0
77	20230906	191700	55290910	4635	4635	4635	4635	0
78	20230906	191600	55290910	4635	4635	4635	4635	0
79	20230906	191500	55290910	4635	4635	4635	4635	0
80	20230906	191400	55290910	4635	4635	4635	4635	0
81	20230906	191300	55290910	4635	4635	4635	4635	0
82	20230906	191200	55290910	4635	4635	4635	4635	0
83	20230906	191100	55290910	4635	4635	4635	4635	0
84	20230906	191000	55290910	4635	4635	4635	4635	0
85	20230906	190900	55290910	4635	4635	4635	4635	0
86	20230906	190800	55290910	4635	4635	4635	4635	0
87	20230906	190700	55290910	4635	4635	4635	4635	0
88	20230906	190600	55290910	4635	4635	4635	4635	0
89	20230906	190500	55290910	4635	4635	4635	4635	0
90	20230906	190400	55290910	4635	4635	4635	4635	0
91	20230906	190300	55290910	4635	4635	4635	4635	0
92	20230906	190200	55290910	4635	4635	4635	4635	673
93	20230906	190100	55290910	4635	4635	4635	4635	0
94	20230906	190000	55290910	4635	4635	4635	4635	0
95	20230906	185900	55290910	4635	4635	4635	4635	0
96	20230906	185800	55290910	4635	4635	4635	4635	0
97	20230906	185700	55290910	4635	4635	4635	4635	0
98	20230906	185600	55290910	4635	4635	4635	4635	0
99	20230906	185500	55290910	4635	4635	4635	4635	0
100	20230906	185400	55290910	4635	4635	4635	4635	0
101	20230906	185300	55290910	4635	4635	4635	4635	0
102	20230906	185200	55290910	4635	4635	4635	4635	0
103	20230906	185100	55290910	4635	4635	4635	4635	0
104	20230906	185000	55290910	4635	4635	4635	4635	0
105	20230906	184900	55290910	4635	4635	4635	4635	0
106	20230906	184800	55290910	4635	4635	4635	4635	0
107	20230906	184700	55290910	4635	4635	4635	4635	0
108	20230906	184600	55290910	4635	4635	4635	4635	0
109	20230906	184500	55290910	4635	4635	4635	4635	0
110	20230906	184400	55290910	4635	4635	4635	4635	0
111	20230906	184300	55290910	4635	4635	4635	4635	0
112	20230906	184200	55290910	4635	4635	4635	4635	0
113	20230906	184100	55290910	4635	4635	4635	4635	0
114	20230906	184000	55290910	4635	4635	4635	4635	0
115	20230906	183900	55290910	4635	4635	4635	4635	0
116	20230906	183800	55290910	4635	4635	4635	4635	0
117	20230906	183700	55290910	4635	4635	4635	4635	0
118	20230906	183600	55290910	4635	4635	4635	4635	0
119	20230906	183500	55290910	4635	4635	4635	4635	0
120	20230906	183400	55290910	4635	4635	4635	4635	0
121	20230906	183300	55290910	4635	4635	4635	4635	0
122	20230906	183200	55290910	4635	4635	4635	4635	673
123	20230906	183100	55290910	4635	4635	4635	4635	0
124	20230906	183000	55290910	4635	4635	4635	4635	0
125	20230906	182900	55290910	4635	4635	4635	4635	0
126	20230906	182800	55290910	4635	4635	4635	4635	0
127	20230906	182700	55290910	4635	4635	4635	4635	0
128	20230906	182600	55290910	4635	4635	4635	4635	0
129	20230906	182500	55290910	4635	4635	4635	4635	0
130	20230906	182400	55290910	4635	4635	4635	4635	0
131	20230906	182300	55290910	4635	4635	4635	4635	0
132	20230906	182200	55290910	4635	4635	4635	4635	0
133	20230906	182100	55290910	4635	4635	4635	4635	0
134	20230906	182000	55290910	4635	4635	4635	4635	0
135	20230906	181900	55290910	4635	4635	4635	4635	0
136	20230906	181800	55290910	4635	4635	4635	4635	0
137	20230906	181700	55290910	4635	4635	4635	4635	0
138	20230906	181600	55290910	4635	4635	4635	4635	0
139	20230906	181500	55290910	4635	4635	4635	4635	0
140	20230906	181400	55290910	4635	4635	4635	4635	0
141	20230906	181300	55290910	4635	4635	4635	4635	0
142	20230906	181200	55290910	4635	4635	4635	4635	0
143	20230906	181100	55290910	4635	4635	4635	4635	0
144	20230906	181000	55290910	4635	4635	4635	4635	0
145	20230906	180900	55290910	4635	4635	4635	4635	0
146	20230906	180800	55290910	4635	4635	4635	4635	0
147	20230906	180700	55290910	4635	4635	4635	4635	0
148	20230906	180600	55290910	4635	4635	4635	4635	0
149	20230906	180500	55290910	4635	4635	4635	4635	0
150	20230906	180400	55290910	4635	4635	4635	4635	0
151	20230906	180300	55290910	4635	4635	4635	4635	0
152	20230906	180200	55290910	4635	4635	4635	4635	673
153	20230906	180100	55290910	4635	4635	4635	4635	0
154	20230906	180000	55290910	4635	4635	4635	4635	0
155	20230906	175900	55290910	4635	4635	4635	4635	0
156	20230906	175800	55290910	4635	4635	4635	4635	0
157	20230906	175700	55290910	4635	4635	4635	4635	0
158	20230906	175600	55290910	4635	4635	4635	4635	0
159	20230906	175500	55290910	4635	4635	4635	4635	0
160	20230906	175400	55290910	4635	4635	4635	4635	0
161	20230906	175300	55290910	4635	4635	4635	4635	0
162	20230906	175200	55290910	4635	4635	4635	4635	0
163	20230906	175100	55290910	4635	4635	4635	4635	0
164	20230906	175000	55290910	4635	4635	4635	4635	0
165	20230906	174900	55290910	4635	4635	4635	4635	0
166	20230906	174800	55290910	4635	4635	4635	4635	0
167	20230906	174700	55290910	4635	4635	4635	4635	0
168	20230906	174600	55290910	4635	4635	4635	4635	0
169	20230906	174500	55290910	4635	4635	4635	4635	0
170	20230906	174400	55290910	4635	4635	4635	4635	0
171	20230906	174300	55290910	4635	4635	4635	4635	0
172	20230906	174200	55290910	4635	4635	4635	4635	0
173	20230906	174100	55290910	4635	4635	4635	4635	0
174	20230906	174000	55290910	4635	4635	4635	4635	0
175	20230906	173900	55290910	4635	4635	4635	4635	0
176	20230906	173800	55290910	4635	4635	4635	4635	0
177	20230906	173700	55290910	4635	4635	4635	4635	0
178	20230906	173600	55290910	4635	4635	4635	4635	0
179	20230906	173500	55290910	4635	4635	4635	4635	0
180	20230906	173400	55290910	4635	4635	4635	4635	0
181	20230906	173300	55290910	4635	4635	4635	4635	0
182	20230906	173200	55290910	4635	4635	4635	4635	673
183	20230906	173100	55290910	4635	4635	4635	4635	0
184	20230906	173000	55290910	4635	4635	4635	4635	0
185	20230906	172900	55290910	4635	4635	4635	4635	0
186	20230906	172800	55290910	4635	4635	4635	4635	0
187	20230906	172700	55290910	4635	4635	4635	4635	0
188	20230906	172600	55290910	4635	4635	4635	4635	0
189	20230906	172500	55290910	4635	4635	4635	4635	0
190	20230906	172400	55290910	4635	4635	4635	4635	0
191	20230906	172300	55290910	4635	4635	4635	4635	0
192	20230906	172200	55290910	4635	4635	4635	4635	0
193	20230906	172100	55290910	4635	4635	4635	4635	0
194	20230906	172000	55290910	4635	4635	4635	4635	0
195	20230906	171900	55290910	4635	4635	4635	4635	0
196	20230906	171800	55290910	4635	4635	4635	4635	0
197	20230906	171700	55290910	4635	4635	4635	4635	0
198	20230906	171600	55290910	4635	4635	4635	4635	0
199	20230906	171500	55290910	4635	4635	4635	4635	0
200	20230906	171400	55290910	4635	4635	4635	4635	0
201	20230906	171300	55290910	4635	4635	4635	4635	0
202	20230906	171200	55290910	4635	4635	4635	4635	0
203	20230906	171100	55290910	4635	4635	4635	4635	0
204	20230906	171000	55290910	4635	4635	4635	4635	0
205	20230906	170900	55290910	4635	4635	4635	4635	0
206	20230906	170800	55290910	4635	4635	4635	4635	0
207	20230906	170700	55290910	4635	4635	4635	4635	0
208	20230906	170600	55290910	4635	4635	4635	4635	0
209	20230906	170500	55290910	4635	4635	4635	4635	0
210	20230906	170400	55290910	4635	4635	4635	4635	0
211	20230906	170300	55290910	4635	4635	4635	4635	0
212	20230906	170200	55290910	4635	4635	4635	4635	673
213	20230906	170100	55290910	4635	4635	4635	4635	0
214	20230906	170000	55290910	4635	4635	4635	4635	0
215	20230906	165900	55290910	4635	4635	4635	4635	0
216	20230906	165800	55290910	4635	4635	4635	4635	0
217	20230906	165700	55290910	4635	4635	4635	4635	0
218	20230906	165600	55290910	4635	4635	4635	4635	0
219	20230906	165500	55290910	4635	4635	4635	4635	0
220	20230906	165400	55290910	4635	4635	4635	4635	0
221	20230906	165300	55290910	4635	4635	4635	4635	0
222	20230906	165200	55290910	4635	4635	4635	4635	0
223	20230906	165100	55290910	4635	4635	4635	4635	0
224	20230906	165000	55290910	4635	4635	4635	4635	0
225	20230906	164900	55290910	4635	4635	4635	4635	0
226	20230906	164800	55290910	4635	4635	4635	4635	0
227	20230906	164700	55290910	4635	4635	4635	4635	0
228	20230906	164600	55290910	4635	4635	4635	4635	0
229	20230906	164500	55290910	4635	4635	4635	4635	0
230	20230906	164400	55290910	4635	4635	4635	4635	0
231	20230906	164300	55290910	4635	4635	4635	4635	0
232	20230906	164200	55290910	4635	4635	4635	4635	0
233	20230906	164100	55290910	4635	4635	4635	4635	0
234	20230906	164000	55290910	4635	4635	4635	4635	0
235	20230906	163900	55290910	4635	4635	4635	4635	0
236	20230906	163800	55290910	4635	4635	4635	4635	0
237	20230906	163700	55290910	4635	4635	4635	4635	0
238	20230906	163600	55290910	4635	4635	4635	4635	0
239	20230906	163500	55290910	4635	4635	4635	4635	0
240	20230906	163400	55290910	4635	4635	4635	4635	0
241	20230906	163300	55290910	4635	4635	4635	4635	0
242	20230906	163200	55290910	4635	4635	4635	4635	673
243	20230906	163100	55290910	4635	4635	4635	4635	0
244	20230906	163000	55290910	4635	4635	4635	4635	0
245	20230906	162900	55290910	4635	4635	4635	4635	0
246	20230906	162800	55290910	4635	4635	4635	4635	0
247	20230906	162700	55290910	4635	4635	4635	4635	0
248	20230906	162600	55290910	4635	4635	4635	4635	0
249	20230906	162500	55290910	4635	4635	4635	4635	0
250	20230906	162400	55290910	4635	4635	4635	4635	0
251	20230906	162300	55290910	4635	4635	4635	4635	0
252	20230906	162200	55290910	4635	4635	4635	4635	0
253	20230906	162100	55290910	4635	4635	4635	4635	0
254	20230906	162000	55290910	4635	4635	4635	4635	0
255	20230906	161900	55290910	4635	4635	4635	4635	0
256	20230906	161800	55290910	4635	4635	4635	4635	0
257	20230906	161700	55290910	4635	4635	4635	4635	0
258	20230906	161600	55290910	4635	4635	4635	4635	0
259	20230906	161500	55290910	4635	4635	4635	4635	0
260	20230906	161400	55290910	4635	4635	4635	4635	0
261	20230906	161300	55290910	4635	4635	4635	4635	0
262	20230906	161200	55290910	4635	4635	4635	4635	0
263	20230906	161100	55290910	4635	4635	4635	4635	0
264	20230906	161000	55290910	4635	4635	4635	4635	0
265	20230906	160900	55290910	4635	4635	4635	4635	0
266	20230906	160800	55290910	4635	4635	4635	4635	0
267	20230906	160700	55290910	4635	4635	4635	4635	0
268	20230906	160600	55290910	4635	4635	4635	4635	0
269	20230906	160500	55290910	4635	4635	4635	4635	0
270	20230906	160400	55290910	4635	4635	4635	4635	0
271	20230906	160300	55290910	4635	4635	4635	4635	0
272	20230906	160200	55290910	4635	4635	4635	4635	673
273	20230906	160100	55290910	4635	4635	4635	4635	0
274	20230906	160000	55290910	4635	4635	4635	4635	0
275	20230906	155900	55290910	4635	4635	4635	4635	0
276	20230906	155800	55290910	4635	4635	4635	4635	0
277	20230906	155700	55290910	4635	4635	4635	4635	0
278	20230906	155600	55290910	4635	4635	4635	4635	0
279	20230906	155500	55290910	4635	4635	4635	4635	0
280	20230906	155400	55290910	4635	4635	4635	4635	0
281	20230906	155300	55290910	4635	4635	4635	4635	0
282	20230906	155200	55290910	4635	4635	4635	4635	0
283	20230906	155100	55290910	4635	4635	4635	4635	0
284	20230906	155000	55290910	4635	4635	4635	4635	0
285	20230906	154900	55290910	4635	4635	4635	4635	0
286	20230906	154800	55290910	4635	4635	4635	4635	0
287	20230906	154700	55290910	4635	4635	4635	4635	0
288	20230906	154600	55290910	4635	4635	4635	4635	0
289	20230906	154500	55290910	4635	4635	4635	4635	0
290	20230906	154400	55290910	4635	4635	4635	4635	0
291	20230906	154300	55290910	4635	4635	4635	4635	0
292	20230906	154200	55290910	4635	4635	4635	4635	0
293	20230906	154100	55290910	4635	4635	4635	4635	0
294	20230906	154000	55290910	4635	4635	4635	4635	0
295	20230906	153900	55290910	4635	4635	4635	4635	0
296	20230906	153800	55290910	4635	4635	4635	4635	0
297	20230906	153700	55290910	4635	4635	4635	4635	0
298	20230906	153600	55290910	4635	4635	4635	4635	0
299	20230906	153500	55290910	4635	4635	4635	4635	0
300	20230906	153400	55290910	4635	4635	4635	4635	0
301	20230906	153300	55290910	4635	4635	4635	4635	0
302	20230906	153200	55290910	4635	4635	4635	4635	673
303	20230906	153100	55290910	4635	4635	4635	4635	0
304	20230906	153000	55290910	4635	4635	4635	4635	673
305	20230906	152900	52171555	4630	4630	4630	4630	0
306	20230906	152800	52171555	4630	4630	4630	4630	0
307	20230906	152700	52171555	4630	4630	4630	4630	0
308	20230906	152600	52171555	4630	4630	4630	4630	0
309	20230906	152500	52171555	4630	4630	4630	4630	0
310	20230906	152400	52171555	4630	4630	4630	4630	0
311	20230906	152300	52171555	4630	4630	4630	4630	0
312	20230906	152200	52171555	4630	4630	4630	4630	0
313	20230906	152100	52171555	4630	4630	4630	4630	0
314	20230906	152000	52171555	4630	4630	4630	4630	0
315	20230906	151900	52171555	4630	4625	4630	4620	169
316	20230906	151800	51389330	4630	4615	4630	4615	20
317	20230906	151700	51296880	4635	4630	4635	4630	2
318	20230906	151600	51287615	4615	4615	4630	4615	282
319	20230906	151500	49983980	4610	4580	4615	4580	277
320	20230906	151400	48709315	4580	4580	4580	4580	0
321	20230906	151300	48709315	4580	4580	4580	4580	10
322	20230906	151200	48663515	4575	4605	4605	4570	299
323	20230906	151100	47291725	4625	4625	4625	4625	0
324	20230906	151000	47291725	4625	4595	4625	4595	137
325	20230906	150900	46659730	4625	4625	4625	4625	0
326	20230906	150800	46659730	4625	4625	4625	4625	0
327	20230906	150700	46659730	4625	4625	4625	4625	0
328	20230906	150600	46659730	4625	4565	4625	4565	335
329	20230906	150500	45124445	4555	4535	4555	4535	114
330	20230906	150400	44606220	4535	4535	4535	4535	0
331	20230906	150300	44606220	4535	4535	4535	4535	0
332	20230906	150200	44606220	4535	4535	4535	4535	0
333	20230906	150100	44606220	4535	4535	4535	4535	0
334	20230906	150000	44606220	4535	4535	4535	4530	1410
335	20230906	145900	38212540	4530	4530	4530	4530	0
336	20230906	145800	38212540	4530	4530	4530	4530	0
337	20230906	145700	38212540	4530	4530	4530	4530	6
338	20230906	145600	38185360	4550	4550	4550	4550	0
339	20230906	145500	38185360	4550	4540	4550	4525	2832
340	20230906	145400	25346090	4540	4540	4540	4540	0
341	20230906	145300	25346090	4540	4540	4540	4540	0
342	20230906	145200	25346090	4540	4540	4540	4540	41
343	20230906	145100	25159950	4560	4540	4560	4540	6
344	20230906	145000	25132690	4560	4545	4560	4540	157
345	20230906	144900	24419225	4550	4550	4550	4550	7
346	20230906	144800	24387375	4570	4570	4570	4570	5
347	20230906	144700	24364525	4570	4570	4570	4570	0
348	20230906	144600	24364525	4570	4570	4570	4570	0
349	20230906	144500	24364525	4570	4570	4570	4570	0
350	20230906	144400	24364525	4570	4570	4570	4570	0
351	20230906	144300	24364525	4570	4570	4570	4570	0
352	20230906	144200	24364525	4570	4570	4570	4570	0
353	20230906	144100	24364525	4570	4570	4570	4570	0
354	20230906	144000	24364525	4570	4550	4570	4550	10
355	20230906	143900	24318985	4545	4545	4545	4545	43
356	20230906	143800	24123550	4550	4550	4550	4550	0
357	20230906	143700	24123550	4550	4555	4555	4550	277
358	20230906	143600	22861940	4555	4555	4555	4555	0
359	20230906	143500	22861940	4555	4565	4565	4555	857
360	20230906	143400	18952920	4565	4565	4565	4565	0
361	20230906	143300	18952920	4565	4570	4570	4565	18
362	20230906	143200	18870670	4570	4570	4570	4570	0
363	20230906	143100	18870670	4570	4570	4570	4570	0
364	20230906	143000	18870670	4570	4570	4570	4570	0
365	20230906	142900	18870670	4570	4575	4575	4570	125
366	20230906	142800	18298855	4575	4575	4575	4575	0
367	20230906	142700	18298855	4575	4575	4575	4575	0
368	20230906	142600	18298855	4575	4575	4575	4575	0
369	20230906	142500	18298855	4575	4580	4580	4575	119
370	20230906	142400	17753895	4580	4580	4580	4580	3
371	20230906	142300	17740155	4570	4570	4570	4570	0
372	20230906	142200	17740155	4570	4570	4570	4570	0
373	20230906	142100	17740155	4570	4570	4570	4570	0
374	20230906	142000	17740155	4570	4580	4580	4570	23
375	20230906	141900	17634845	4575	4575	4575	4575	7
376	20230906	141800	17602820	4570	4580	4580	4570	210
377	20230906	141700	16641230	4580	4580	4580	4580	0
378	20230906	141600	16641230	4580	4580	4580	4580	0
379	20230906	141500	16641230	4580	4585	4585	4580	4
380	20230906	141400	16622905	4590	4590	4590	4590	0
381	20230906	141300	16622905	4590	4590	4590	4590	0
382	20230906	141200	16622905	4590	4590	4590	4590	0
383	20230906	141100	16622905	4590	4590	4590	4590	0
384	20230906	141000	16622905	4590	4590	4590	4590	0
385	20230906	140900	16622905	4590	4590	4590	4590	10
386	20230906	140800	16577005	4590	4590	4590	4590	0
387	20230906	140700	16577005	4590	4590	4590	4590	0
388	20230906	140600	16577005	4590	4595	4595	4590	24
389	20230906	140500	16466745	4590	4590	4590	4590	2
390	20230906	140400	16457565	4590	4590	4590	4590	0
391	20230906	140300	16457565	4590	4590	4590	4590	0
392	20230906	140200	16457565	4590	4590	4590	4590	2
393	20230906	140100	16448385	4590	4590	4590	4590	0
394	20230906	140000	16448385	4590	4590	4590	4590	0
395	20230906	135900	16448385	4590	4590	4590	4590	2
396	20230906	135800	16439205	4590	4590	4590	4590	0
397	20230906	135700	16439205	4590	4590	4590	4590	0
398	20230906	135600	16439205	4590	4590	4590	4590	2
399	20230906	135500	16430025	4590	4590	4590	4590	0
400	20230906	135400	16430025	4590	4590	4590	4590	0
401	20230906	135300	16430025	4590	4590	4590	4590	0
402	20230906	135200	16430025	4590	4590	4590	4590	0
403	20230906	135100	16430025	4590	4595	4595	4590	15
404	20230906	135000	16361145	4600	4600	4600	4600	0
405	20230906	134900	16361145	4600	4600	4600	4600	1
406	20230906	134800	16356545	4595	4595	4595	4595	7
407	20230906	134700	16324380	4600	4600	4600	4600	50
408	20230906	134600	16094380	4595	4595	4595	4595	0
409	20230906	134500	16094380	4595	4595	4595	4595	0
410	20230906	134400	16094380	4595	4595	4595	4595	0
411	20230906	134300	16094380	4595	4595	4595	4595	0
412	20230906	134200	16094380	4595	4595	4595	4595	5
413	20230906	134100	16071405	4595	4595	4595	4595	0
414	20230906	134000	16071405	4595	4595	4595	4595	0
415	20230906	133900	16071405	4595	4595	4595	4595	0
416	20230906	133800	16071405	4595	4595	4595	4595	0
417	20230906	133700	16071405	4595	4595	4595	4595	0
418	20230906	133600	16071405	4595	4595	4595	4595	0
419	20230906	133500	16071405	4595	4595	4595	4595	0
420	20230906	133400	16071405	4595	4595	4595	4595	0
421	20230906	133300	16071405	4595	4595	4595	4595	7
422	20230906	133200	16039240	4595	4595	4595	4595	1
423	20230906	133100	16034645	4600	4595	4600	4590	10
424	20230906	133000	15988720	4595	4605	4605	4595	14
425	20230906	132900	15924280	4605	4605	4605	4605	9
426	20230906	132800	15882835	4605	4610	4610	4605	521
427	20230906	132700	13481375	4610	4615	4615	4610	245
428	20230906	132600	12351705	4620	4615	4620	4615	7
429	20230906	132500	12319385	4615	4615	4615	4615	6
430	20230906	132400	12291695	4615	4620	4620	4615	72
431	20230906	132300	11959130	4620	4620	4620	4620	107
432	20230906	132200	11464790	4620	4625	4625	4620	161
433	20230906	132100	10720240	4630	4630	4630	4630	0
434	20230906	132000	10720240	4630	4630	4630	4630	0
435	20230906	131900	10720240	4630	4630	4630	4630	0
436	20230906	131800	10720240	4630	4630	4630	4630	0
437	20230906	131700	10720240	4630	4630	4630	4630	0
438	20230906	131600	10720240	4630	4630	4630	4630	153
439	20230906	131500	10011850	4630	4630	4630	4630	0
440	20230906	131400	10011850	4630	4630	4630	4630	0
441	20230906	131300	10011850	4630	4630	4630	4630	0
442	20230906	131200	10011850	4630	4630	4630	4630	22
443	20230906	131100	9909990	4640	4640	4640	4640	0
444	20230906	131000	9909990	4640	4640	4640	4640	0
445	20230906	130900	9909990	4640	4640	4640	4640	0
446	20230906	130800	9909990	4640	4640	4640	4640	3
447	20230906	130700	9896070	4645	4645	4645	4645	0
448	20230906	130600	9896070	4645	4645	4645	4645	0
449	20230906	130500	9896070	4645	4645	4645	4645	0
450	20230906	130400	9896070	4645	4645	4645	4645	0
451	20230906	130300	9896070	4645	4645	4645	4645	0
452	20230906	130200	9896070	4645	4645	4645	4645	0
453	20230906	130100	9896070	4645	4645	4645	4645	0
454	20230906	130000	9896070	4645	4645	4645	4645	0
455	20230906	125900	9896070	4645	4645	4645	4645	0
456	20230906	125800	9896070	4645	4640	4645	4640	5
457	20230906	125700	9872865	4635	4635	4635	4635	0
458	20230906	125600	9872865	4635	4635	4635	4635	0
459	20230906	125500	9872865	4635	4635	4635	4635	0
460	20230906	125400	9872865	4635	4635	4635	4635	30
461	20230906	125300	9733815	4635	4635	4635	4635	0
462	20230906	125200	9733815	4635	4635	4635	4635	0
463	20230906	125100	9733815	4635	4635	4635	4635	0
464	20230906	125000	9733815	4635	4635	4635	4635	0
465	20230906	124900	9733815	4635	4635	4635	4635	0
466	20230906	124800	9733815	4635	4635	4635	4635	0
467	20230906	124700	9733815	4635	4635	4635	4635	0
468	20230906	124600	9733815	4635	4635	4635	4635	0
469	20230906	124500	9733815	4635	4635	4635	4635	0
470	20230906	124400	9733815	4635	4635	4635	4635	0
471	20230906	124300	9733815	4635	4635	4635	4635	0
472	20230906	124200	9733815	4635	4635	4635	4635	0
473	20230906	124100	9733815	4635	4635	4635	4635	5
474	20230906	124000	9710640	4635	4635	4635	4635	0
475	20230906	123900	9710640	4635	4635	4635	4635	0
476	20230906	123800	9710640	4635	4635	4635	4635	0
477	20230906	123700	9710640	4635	4635	4635	4635	0
478	20230906	123600	9710640	4635	4635	4635	4635	0
479	20230906	123500	9710640	4635	4635	4635	4635	0
480	20230906	123400	9710640	4635	4635	4635	4635	0
481	20230906	123300	9710640	4635	4635	4635	4635	0
482	20230906	123200	9710640	4635	4635	4635	4635	0
483	20230906	123100	9710640	4635	4635	4635	4635	0
484	20230906	123000	9710640	4635	4635	4635	4635	0
485	20230906	122900	9710640	4635	4635	4635	4635	0
486	20230906	122800	9710640	4635	4635	4635	4635	0
487	20230906	122700	9710640	4635	4635	4635	4635	0
488	20230906	122600	9710640	4635	4635	4635	4635	0
489	20230906	122500	9710640	4635	4635	4635	4635	0
490	20230906	122400	9710640	4635	4635	4635	4635	0
491	20230906	122300	9710640	4635	4635	4635	4635	0
492	20230906	122200	9710640	4635	4635	4635	4635	0
493	20230906	122100	9710640	4635	4635	4635	4635	0
494	20230906	122000	9710640	4635	4635	4635	4635	0
495	20230906	121900	9710640	4635	4635	4635	4635	0
496	20230906	121800	9710640	4635	4635	4635	4635	0
497	20230906	121700	9710640	4635	4635	4635	4635	0
498	20230906	121600	9710640	4635	4635	4635	4635	0
499	20230906	121500	9710640	4635	4635	4635	4635	1
500	20230906	121400	9706005	4645	4645	4645	4645	0
501	20230906	121300	9706005	4645	4645	4645	4645	0
502	20230906	121200	9706005	4645	4645	4645	4645	0
503	20230906	121100	9706005	4645	4645	4645	4645	0
504	20230906	121000	9706005	4645	4645	4645	4645	0
505	20230906	120900	9706005	4645	4645	4645	4645	0
506	20230906	120800	9706005	4645	4645	4645	4645	0
507	20230906	120700	9706005	4645	4645	4645	4645	0
508	20230906	120600	9706005	4645	4645	4645	4645	69
509	20230906	120500	9385500	4635	4635	4635	4635	0
510	20230906	120400	9385500	4635	4635	4635	4635	0
511	20230906	120300	9385500	4635	4635	4635	4635	0
512	20230906	120200	9385500	4635	4635	4635	4635	0
513	20230906	120100	9385500	4635	4635	4635	4635	0
514	20230906	120000	9385500	4635	4635	4635	4635	0
515	20230906	115900	9385500	4635	4635	4635	4635	0
516	20230906	115800	9385500	4635	4635	4635	4635	0
517	20230906	115700	9385500	4635	4635	4635	4635	0
518	20230906	115600	9385500	4635	4635	4635	4635	88
519	20230906	115500	8977620	4650	4650	4650	4650	0
520	20230906	115400	8977620	4650	4650	4650	4650	0
521	20230906	115300	8977620	4650	4650	4650	4650	0
522	20230906	115200	8977620	4650	4650	4650	4650	0
523	20230906	115100	8977620	4650	4650	4650	4650	0
524	20230906	115000	8977620	4650	4650	4650	4650	0
525	20230906	114900	8977620	4650	4650	4650	4650	0
526	20230906	114800	8977620	4650	4650	4650	4650	0
527	20230906	114700	8977620	4650	4650	4650	4650	0
528	20230906	114600	8977620	4650	4650	4650	4650	0
529	20230906	114500	8977620	4650	4650	4650	4650	0
530	20230906	114400	8977620	4650	4650	4650	4650	0
531	20230906	114300	8977620	4650	4650	4650	4650	0
532	20230906	114200	8977620	4650	4650	4650	4650	0
533	20230906	114100	8977620	4650	4650	4650	4650	0
534	20230906	114000	8977620	4650	4650	4650	4650	0
535	20230906	113900	8977620	4650	4650	4650	4650	0
536	20230906	113800	8977620	4650	4650	4650	4650	0
537	20230906	113700	8977620	4650	4650	4650	4650	0
538	20230906	113600	8977620	4650	4650	4650	4650	0
539	20230906	113500	8977620	4650	4650	4650	4650	0
540	20230906	113400	8977620	4650	4650	4650	4650	0
541	20230906	113300	8977620	4650	4650	4650	4650	0
542	20230906	113200	8977620	4650	4650	4650	4650	0
543	20230906	113100	8977620	4650	4650	4650	4650	0
544	20230906	113000	8977620	4650	4650	4650	4650	0
545	20230906	112900	8977620	4650	4650	4650	4650	0
546	20230906	112800	8977620	4650	4650	4650	4650	0
547	20230906	112700	8977620	4650	4650	4650	4650	0
548	20230906	112600	8977620	4650	4650	4650	4650	0
549	20230906	112500	8977620	4650	4650	4650	4650	0
550	20230906	112400	8977620	4650	4650	4650	4650	0
551	20230906	112300	8977620	4650	4650	4650	4650	0
552	20230906	112200	8977620	4650	4650	4650	4650	0
553	20230906	112100	8977620	4650	4650	4650	4650	0
554	20230906	112000	8977620	4650	4650	4650	4650	0
555	20230906	111900	8977620	4650	4650	4650	4650	0
556	20230906	111800	8977620	4650	4650	4650	4650	0
557	20230906	111700	8977620	4650	4650	4650	4650	0
558	20230906	111600	8977620	4650	4650	4650	4650	0
559	20230906	111500	8977620	4650	4650	4650	4650	0
560	20230906	111400	8977620	4650	4650	4650	4650	0
561	20230906	111300	8977620	4650	4650	4650	4650	0
562	20230906	111200	8977620	4650	4650	4650	4650	0
563	20230906	111100	8977620	4650	4635	4650	4625	97
564	20230906	111000	8527575	4620	4620	4620	4620	0
565	20230906	110900	8527575	4620	4620	4620	4620	0
566	20230906	110800	8527575	4620	4620	4620	4620	0
567	20230906	110700	8527575	4620	4630	4630	4620	130
568	20230906	110600	7925935	4630	4630	4630	4630	0
569	20230906	110500	7925935	4630	4630	4630	4630	0
570	20230906	110400	7925935	4630	4630	4630	4630	18
571	20230906	110300	7842595	4630	4630	4630	4630	0
572	20230906	110200	7842595	4630	4635	4635	4630	38
573	20230906	110100	7666510	4640	4640	4640	4640	0
574	20230906	110000	7666510	4640	4640	4640	4640	0
575	20230906	105900	7666510	4640	4640	4640	4640	0
576	20230906	105800	7666510	4640	4640	4640	4640	0
577	20230906	105700	7666510	4640	4640	4640	4640	0
578	20230906	105600	7666510	4640	4640	4640	4640	0
579	20230906	105500	7666510	4640	4640	4640	4640	0
580	20230906	105400	7666510	4640	4640	4640	4640	0
581	20230906	105300	7666510	4640	4640	4640	4640	0
582	20230906	105200	7666510	4640	4640	4640	4640	0
583	20230906	105100	7666510	4640	4640	4640	4640	0
584	20230906	105000	7666510	4640	4640	4640	4640	0
585	20230906	104900	7666510	4640	4640	4640	4640	1
586	20230906	104800	7661870	4640	4640	4640	4640	0
587	20230906	104700	7661870	4640	4640	4640	4640	0
588	20230906	104600	7661870	4640	4640	4640	4640	0
589	20230906	104500	7661870	4640	4645	4645	4640	9
590	20230906	104400	7620075	4645	4645	4645	4645	0
591	20230906	104300	7620075	4645	4645	4645	4645	0
592	20230906	104200	7620075	4645	4645	4645	4645	0
593	20230906	104100	7620075	4645	4645	4645	4645	0
594	20230906	104000	7620075	4645	4645	4645	4645	0
595	20230906	103900	7620075	4645	4645	4645	4645	2
596	20230906	103800	7610785	4635	4635	4635	4635	0
597	20230906	103700	7610785	4635	4635	4635	4635	0
598	20230906	103600	7610785	4635	4645	4645	4635	14
599	20230906	103500	7545795	4645	4645	4645	4645	0
600	20230906	103400	7545795	4645	4645	4645	4645	0
601	20230906	103300	7545795	4645	4645	4645	4645	3
602	20230906	103200	7531860	4650	4650	4650	4650	0
603	20230906	103100	7531860	4650	4650	4650	4650	0
604	20230906	103000	7531860	4650	4650	4650	4650	0
605	20230906	102900	7531860	4650	4650	4650	4650	0
606	20230906	102800	7531860	4650	4650	4650	4650	0
607	20230906	102700	7531860	4650	4650	4650	4650	0
608	20230906	102600	7531860	4650	4650	4650	4650	0
609	20230906	102500	7531860	4650	4650	4650	4650	0
610	20230906	102400	7531860	4650	4650	4650	4650	0
611	20230906	102300	7531860	4650	4650	4650	4650	0
612	20230906	102200	7531860	4650	4650	4650	4650	0
613	20230906	102100	7531860	4650	4650	4650	4650	0
614	20230906	102000	7531860	4650	4650	4650	4650	2
615	20230906	101900	7522560	4630	4655	4655	4630	41
616	20230906	101800	7331855	4660	4660	4660	4660	0
617	20230906	101700	7331855	4660	4660	4660	4660	0
618	20230906	101600	7331855	4660	4660	4660	4660	0
619	20230906	101500	7331855	4660	4630	4660	4630	44
620	20230906	101400	7127670	4625	4625	4625	4625	0
621	20230906	101300	7127670	4625	4625	4625	4625	0
622	20230906	101200	7127670	4625	4625	4625	4625	0
623	20230906	101100	7127670	4625	4625	4625	4625	0
624	20230906	101000	7127670	4625	4625	4625	4625	0
625	20230906	100900	7127670	4625	4625	4625	4625	0
626	20230906	100800	7127670	4625	4625	4625	4625	2
627	20230906	100700	7118420	4630	4630	4630	4630	0
628	20230906	100600	7118420	4630	4630	4630	4630	0
629	20230906	100500	7118420	4630	4630	4630	4630	0
630	20230906	100400	7118420	4630	4630	4630	4630	0
631	20230906	100300	7118420	4630	4630	4630	4630	3
632	20230906	100200	7104530	4620	4620	4620	4620	0
633	20230906	100100	7104530	4620	4620	4620	4620	0
634	20230906	100000	7104530	4620	4630	4630	4620	29
635	20230906	095900	6970330	4630	4630	4630	4630	0
636	20230906	095800	6970330	4630	4630	4630	4630	0
637	20230906	095700	6970330	4630	4630	4630	4630	0
638	20230906	095600	6970330	4630	4630	4630	4630	0
639	20230906	095500	6970330	4630	4630	4630	4630	0
640	20230906	095400	6970330	4630	4630	4630	4630	0
641	20230906	095300	6970330	4630	4630	4630	4630	0
642	20230906	095200	6970330	4630	4630	4630	4630	0
643	20230906	095100	6970330	4630	4630	4630	4630	0
644	20230906	095000	6970330	4630	4630	4630	4630	5
645	20230906	094900	6947180	4620	4620	4620	4620	0
646	20230906	094800	6947180	4620	4630	4630	4620	32
647	20230906	094700	6799090	4650	4650	4650	4650	0
648	20230906	094600	6799090	4650	4645	4650	4645	15
649	20230906	094500	6729395	4630	4635	4660	4630	97
650	20230906	094400	6279145	4630	4630	4630	4630	0
651	20230906	094300	6279145	4630	4630	4630	4630	0
652	20230906	094200	6279145	4630	4630	4630	4630	100
653	20230906	094100	5816145	4640	4640	4640	4640	0
654	20230906	094000	5816145	4640	4640	4640	4640	0
655	20230906	093900	5816145	4640	4640	4640	4640	0
656	20230906	093800	5816145	4640	4640	4640	4640	1
657	20230906	093700	5811505	4640	4640	4640	4640	3
658	20230906	093600	5797585	4640	4640	4640	4640	0
659	20230906	093500	5797585	4640	4640	4640	4640	0
660	20230906	093400	5797585	4640	4640	4640	4640	9
661	20230906	093300	5755825	4640	4640	4640	4640	0
662	20230906	093200	5755825	4640	4640	4640	4640	0
663	20230906	093100	5755825	4640	4655	4655	4640	12
664	20230906	093000	5699995	4655	4655	4655	4655	0
665	20230906	092900	5699995	4655	4660	4660	4655	3
666	20230906	092800	5686025	4660	4660	4660	4660	0
667	20230906	092700	5686025	4660	4660	4660	4660	0
668	20230906	092600	5686025	4660	4660	4660	4660	0
669	20230906	092500	5686025	4660	4660	4660	4660	5
670	20230906	092400	5662725	4660	4660	4660	4660	0
671	20230906	092300	5662725	4660	4660	4660	4660	0
672	20230906	092200	5662725	4660	4660	4660	4660	0
673	20230906	092100	5662725	4660	4660	4660	4660	1
674	20230906	092000	5658065	4660	4660	4660	4660	0
675	20230906	091900	5658065	4660	4660	4660	4660	1
676	20230906	091800	5653405	4645	4645	4645	4645	0
677	20230906	091700	5653405	4645	4650	4650	4645	20
678	20230906	091600	5560455	4670	4670	4670	4670	0
679	20230906	091500	5560455	4670	4670	4670	4670	0
680	20230906	091400	5560455	4670	4670	4670	4670	0
681	20230906	091300	5560455	4670	4670	4670	4670	0
682	20230906	091200	5560455	4670	4670	4670	4670	0
683	20230906	091100	5560455	4670	4670	4670	4670	0
684	20230906	091000	5560455	4670	4670	4670	4670	5
685	20230906	090900	5537105	4670	4670	4670	4670	1
686	20230906	090800	5532435	4625	4625	4625	4625	0
687	20230906	090700	5532435	4625	4625	4625	4625	300
688	20230906	090600	4144935	4660	4660	4660	4660	468
689	20230906	090500	1964055	4695	4695	4695	4695	0
690	20230906	090400	1964055	4695	4695	4695	4695	0
691	20230906	090300	1964055	4695	4695	4695	4695	0
692	20230906	090200	1964055	4695	4695	4695	4695	0
693	20230906	090100	1964055	4695	4695	4695	4695	107
694	20230906	090000	1461690	4670	4670	4670	4670	311