KissMeData/048830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191600	49950579	1779	1779	1779	1779	808
3	20230914	191500	49950579	1779	1779	1779	1779	0
4	20230914	191400	49950579	1779	1779	1779	1779	0
5	20230914	191300	49950579	1779	1779	1779	1779	0
6	20230914	191200	49950579	1779	1779	1779	1779	0
7	20230914	191100	49950579	1779	1779	1779	1779	0
8	20230914	191000	49950579	1779	1779	1779	1779	0
9	20230914	190900	49950579	1779	1779	1779	1779	0
10	20230914	190800	49950579	1779	1779	1779	1779	0
11	20230914	190700	49950579	1779	1779	1779	1779	0
12	20230914	190600	49950579	1779	1779	1779	1779	0
13	20230914	190500	49950579	1779	1779	1779	1779	0
14	20230914	190400	49950579	1779	1779	1779	1779	0
15	20230914	190300	49950579	1779	1779	1779	1779	0
16	20230914	190200	49950579	1779	1779	1779	1779	0
17	20230914	190100	49950579	1779	1779	1779	1779	0
18	20230914	190000	49950579	1779	1779	1779	1779	0
19	20230914	185900	49950579	1779	1779	1779	1779	0
20	20230914	185800	49950579	1779	1779	1779	1779	0
21	20230914	185700	49950579	1779	1779	1779	1779	0
22	20230914	185600	49950579	1779	1779	1779	1779	0
23	20230914	185500	49950579	1779	1779	1779	1779	0
24	20230914	185400	49950579	1779	1779	1779	1779	0
25	20230914	185300	49950579	1779	1779	1779	1779	0
26	20230914	185200	49950579	1779	1779	1779	1779	0
27	20230914	185100	49950579	1779	1779	1779	1779	0
28	20230914	185000	49950579	1779	1779	1779	1779	0
29	20230914	184900	49950579	1779	1779	1779	1779	0
30	20230914	184800	49950579	1779	1779	1779	1779	0
31	20230914	184700	49950579	1779	1779	1779	1779	0
32	20230914	184600	49950579	1779	1779	1779	1779	808
33	20230914	184500	49950579	1779	1779	1779	1779	0
34	20230914	184400	49950579	1779	1779	1779	1779	0
35	20230914	184300	49950579	1779	1779	1779	1779	0
36	20230914	184200	49950579	1779	1779	1779	1779	0
37	20230914	184100	49950579	1779	1779	1779	1779	0
38	20230914	184000	49950579	1779	1779	1779	1779	0
39	20230914	183900	49950579	1779	1779	1779	1779	0
40	20230914	183800	49950579	1779	1779	1779	1779	0
41	20230914	183700	49950579	1779	1779	1779	1779	0
42	20230914	183600	49950579	1779	1779	1779	1779	0
43	20230914	183500	49950579	1779	1779	1779	1779	0
44	20230914	183400	49950579	1779	1779	1779	1779	0
45	20230914	183300	49950579	1779	1779	1779	1779	0
46	20230914	183200	49950579	1779	1779	1779	1779	0
47	20230914	183100	49950579	1779	1779	1779	1779	0
48	20230914	183000	49950579	1779	1779	1779	1779	0
49	20230914	182900	49950579	1779	1779	1779	1779	0
50	20230914	182800	49950579	1779	1779	1779	1779	0
51	20230914	182700	49950579	1779	1779	1779	1779	0
52	20230914	182600	49950579	1779	1779	1779	1779	0
53	20230914	182500	49950579	1779	1779	1779	1779	0
54	20230914	182400	49950579	1779	1779	1779	1779	0
55	20230914	182300	49950579	1779	1779	1779	1779	0
56	20230914	182200	49950579	1779	1779	1779	1779	0
57	20230914	182100	49950579	1779	1779	1779	1779	0
58	20230914	182000	49950579	1779	1779	1779	1779	0
59	20230914	181900	49950579	1779	1779	1779	1779	0
60	20230914	181800	49950579	1779	1779	1779	1779	0
61	20230914	181700	49950579	1779	1779	1779	1779	0
62	20230914	181600	49950579	1779	1779	1779	1779	808
63	20230914	181500	49950579	1779	1779	1779	1779	0
64	20230914	181400	49950579	1779	1779	1779	1779	0
65	20230914	181300	49950579	1779	1779	1779	1779	0
66	20230914	181200	49950579	1779	1779	1779	1779	0
67	20230914	181100	49950579	1779	1779	1779	1779	0
68	20230914	181000	49950579	1779	1779	1779	1779	0
69	20230914	180900	49950579	1779	1779	1779	1779	0
70	20230914	180800	49950579	1779	1779	1779	1779	0
71	20230914	180700	49950579	1779	1779	1779	1779	0
72	20230914	180600	49950579	1779	1779	1779	1779	0
73	20230914	180500	49950579	1779	1779	1779	1779	0
74	20230914	180400	49950579	1779	1779	1779	1779	0
75	20230914	180300	49950579	1779	1779	1779	1779	0
76	20230914	180200	49950579	1779	1779	1779	1779	0
77	20230914	180100	49950579	1779	1779	1779	1779	0
78	20230914	180000	49950579	1779	1779	1779	1779	0
79	20230914	175900	49950579	1779	1779	1779	1779	0
80	20230914	175800	49950579	1779	1779	1779	1779	0
81	20230914	175700	49950579	1779	1779	1779	1779	0
82	20230914	175600	49950579	1779	1779	1779	1779	0
83	20230914	175500	49950579	1779	1779	1779	1779	0
84	20230914	175400	49950579	1779	1779	1779	1779	0
85	20230914	175300	49950579	1779	1779	1779	1779	0
86	20230914	175200	49950579	1779	1779	1779	1779	0
87	20230914	175100	49950579	1779	1779	1779	1779	0
88	20230914	175000	49950579	1779	1779	1779	1779	0
89	20230914	174900	49950579	1779	1779	1779	1779	0
90	20230914	174800	49950579	1779	1779	1779	1779	0
91	20230914	174700	49950579	1779	1779	1779	1779	0
92	20230914	174600	49950579	1779	1779	1779	1779	808
93	20230914	174500	49950579	1779	1779	1779	1779	0
94	20230914	174400	49950579	1779	1779	1779	1779	0
95	20230914	174300	49950579	1779	1779	1779	1779	0
96	20230914	174200	49950579	1779	1779	1779	1779	0
97	20230914	174100	49950579	1779	1779	1779	1779	0
98	20230914	174000	49950579	1779	1779	1779	1779	0
99	20230914	173900	49950579	1779	1779	1779	1779	0
100	20230914	173800	49950579	1779	1779	1779	1779	0
101	20230914	173700	49950579	1779	1779	1779	1779	0
102	20230914	173600	49950579	1779	1779	1779	1779	0
103	20230914	173500	49950579	1779	1779	1779	1779	0
104	20230914	173400	49950579	1779	1779	1779	1779	0
105	20230914	173300	49950579	1779	1779	1779	1779	0
106	20230914	173200	49950579	1779	1779	1779	1779	0
107	20230914	173100	49950579	1779	1779	1779	1779	0
108	20230914	173000	49950579	1779	1779	1779	1779	0
109	20230914	172900	49950579	1779	1779	1779	1779	0
110	20230914	172800	49950579	1779	1779	1779	1779	0
111	20230914	172700	49950579	1779	1779	1779	1779	0
112	20230914	172600	49950579	1779	1779	1779	1779	0
113	20230914	172500	49950579	1779	1779	1779	1779	0
114	20230914	172400	49950579	1779	1779	1779	1779	0
115	20230914	172300	49950579	1779	1779	1779	1779	0
116	20230914	172200	49950579	1779	1779	1779	1779	0
117	20230914	172100	49950579	1779	1779	1779	1779	0
118	20230914	172000	49950579	1779	1779	1779	1779	0
119	20230914	171900	49950579	1779	1779	1779	1779	0
120	20230914	171800	49950579	1779	1779	1779	1779	0
121	20230914	171700	49950579	1779	1779	1779	1779	0
122	20230914	171600	49950579	1779	1779	1779	1779	808
123	20230914	171500	49950579	1779	1779	1779	1779	0
124	20230914	171400	49950579	1779	1779	1779	1779	0
125	20230914	171300	49950579	1779	1779	1779	1779	0
126	20230914	171200	49950579	1779	1779	1779	1779	0
127	20230914	171100	49950579	1779	1779	1779	1779	0
128	20230914	171000	49950579	1779	1779	1779	1779	0
129	20230914	170900	49950579	1779	1779	1779	1779	0
130	20230914	170800	49950579	1779	1779	1779	1779	0
131	20230914	170700	49950579	1779	1779	1779	1779	0
132	20230914	170600	49950579	1779	1779	1779	1779	0
133	20230914	170500	49950579	1779	1779	1779	1779	0
134	20230914	170400	49950579	1779	1779	1779	1779	0
135	20230914	170300	49950579	1779	1779	1779	1779	0
136	20230914	170200	49950579	1779	1779	1779	1779	0
137	20230914	170100	49950579	1779	1779	1779	1779	0
138	20230914	170000	49950579	1779	1779	1779	1779	0
139	20230914	165900	49950579	1779	1779	1779	1779	0
140	20230914	165800	49950579	1779	1779	1779	1779	0
141	20230914	165700	49950579	1779	1779	1779	1779	0
142	20230914	165600	49950579	1779	1779	1779	1779	0
143	20230914	165500	49950579	1779	1779	1779	1779	0
144	20230914	165400	49950579	1779	1779	1779	1779	0
145	20230914	165300	49950579	1779	1779	1779	1779	0
146	20230914	165200	49950579	1779	1779	1779	1779	0
147	20230914	165100	49950579	1779	1779	1779	1779	0
148	20230914	165000	49950579	1779	1779	1779	1779	0
149	20230914	164900	49950579	1779	1779	1779	1779	0
150	20230914	164800	49950579	1779	1779	1779	1779	0
151	20230914	164700	49950579	1779	1779	1779	1779	0
152	20230914	164600	49950579	1779	1779	1779	1779	808
153	20230914	164500	49950579	1779	1779	1779	1779	0
154	20230914	164400	49950579	1779	1779	1779	1779	0
155	20230914	164300	49950579	1779	1779	1779	1779	0
156	20230914	164200	49950579	1779	1779	1779	1779	0
157	20230914	164100	49950579	1779	1779	1779	1779	0
158	20230914	164000	49950579	1779	1779	1779	1779	0
159	20230914	163900	49950579	1779	1779	1779	1779	0
160	20230914	163800	49950579	1779	1779	1779	1779	0
161	20230914	163700	49950579	1779	1779	1779	1779	0
162	20230914	163600	49950579	1779	1779	1779	1779	0
163	20230914	163500	49950579	1779	1779	1779	1779	0
164	20230914	163400	49950579	1779	1779	1779	1779	0
165	20230914	163300	49950579	1779	1779	1779	1779	0
166	20230914	163200	49950579	1779	1779	1779	1779	0
167	20230914	163100	49950579	1779	1779	1779	1779	0
168	20230914	163000	49950579	1779	1779	1779	1779	0
169	20230914	162900	49950579	1779	1779	1779	1779	0
170	20230914	162800	49950579	1779	1779	1779	1779	0
171	20230914	162700	49950579	1779	1779	1779	1779	0
172	20230914	162600	49950579	1779	1779	1779	1779	0
173	20230914	162500	49950579	1779	1779	1779	1779	0
174	20230914	162400	49950579	1779	1779	1779	1779	0
175	20230914	162300	49950579	1779	1779	1779	1779	0
176	20230914	162200	49950579	1779	1779	1779	1779	0
177	20230914	162100	49950579	1779	1779	1779	1779	0
178	20230914	162000	49950579	1779	1779	1779	1779	0
179	20230914	161900	49950579	1779	1779	1779	1779	0
180	20230914	161800	49950579	1779	1779	1779	1779	0
181	20230914	161700	49950579	1779	1779	1779	1779	0
182	20230914	161600	49950579	1779	1779	1779	1779	808
183	20230914	161500	49950579	1779	1779	1779	1779	0
184	20230914	161400	49950579	1779	1779	1779	1779	0
185	20230914	161300	49950579	1779	1779	1779	1779	0
186	20230914	161200	49950579	1779	1779	1779	1779	0
187	20230914	161100	49950579	1779	1779	1779	1779	0
188	20230914	161000	49950579	1779	1779	1779	1779	0
189	20230914	160900	49950579	1779	1779	1779	1779	0
190	20230914	160800	49950579	1779	1779	1779	1779	0
191	20230914	160700	49950579	1779	1779	1779	1779	0
192	20230914	160600	49950579	1779	1779	1779	1779	0
193	20230914	160500	49950579	1779	1779	1779	1779	0
194	20230914	160400	49950579	1779	1779	1779	1779	0
195	20230914	160300	49950579	1779	1779	1779	1779	0
196	20230914	160200	49950579	1779	1779	1779	1779	0
197	20230914	160100	49950579	1779	1779	1779	1779	0
198	20230914	160000	49950579	1779	1779	1779	1779	0
199	20230914	155900	49950579	1779	1779	1779	1779	0
200	20230914	155800	49950579	1779	1779	1779	1779	0
201	20230914	155700	49950579	1779	1779	1779	1779	0
202	20230914	155600	49950579	1779	1779	1779	1779	0
203	20230914	155500	49950579	1779	1779	1779	1779	0
204	20230914	155400	49950579	1779	1779	1779	1779	0
205	20230914	155300	49950579	1779	1779	1779	1779	0
206	20230914	155200	49950579	1779	1779	1779	1779	0
207	20230914	155100	49950579	1779	1779	1779	1779	0
208	20230914	155000	49950579	1779	1779	1779	1779	0
209	20230914	154900	49950579	1779	1779	1779	1779	0
210	20230914	154800	49950579	1779	1779	1779	1779	0
211	20230914	154700	49950579	1779	1779	1779	1779	0
212	20230914	154600	49950579	1779	1779	1779	1779	808
213	20230914	154500	49950579	1779	1779	1779	1779	0
214	20230914	154400	49950579	1779	1779	1779	1779	0
215	20230914	154300	49950579	1779	1779	1779	1779	0
216	20230914	154200	49950579	1779	1779	1779	1779	0
217	20230914	154100	49950579	1779	1779	1779	1779	0
218	20230914	154000	49950579	1779	1779	1779	1779	0
219	20230914	153900	49950579	1779	1779	1779	1779	0
220	20230914	153800	49950579	1779	1779	1779	1779	0
221	20230914	153700	49950579	1779	1779	1779	1779	0
222	20230914	153600	49950579	1779	1779	1779	1779	0
223	20230914	153500	49950579	1779	1779	1779	1779	0
224	20230914	153400	49950579	1779	1779	1779	1779	0
225	20230914	153300	49950579	1779	1779	1779	1779	0
226	20230914	153200	49950579	1779	1779	1779	1779	0
227	20230914	153100	49950579	1779	1779	1779	1779	0
228	20230914	153000	49950579	1779	1779	1779	1779	808
229	20230914	152900	48513147	1779	1779	1779	1779	0
230	20230914	152800	48513147	1779	1779	1779	1779	0
231	20230914	152700	48513147	1779	1779	1779	1779	0
232	20230914	152600	48513147	1779	1779	1779	1779	0
233	20230914	152500	48513147	1779	1779	1779	1779	0
234	20230914	152400	48513147	1779	1779	1779	1779	0
235	20230914	152300	48513147	1779	1779	1779	1779	0
236	20230914	152200	48513147	1779	1779	1779	1779	0
237	20230914	152100	48513147	1779	1779	1779	1779	0
238	20230914	152000	48513147	1779	1779	1779	1779	0
239	20230914	151900	48513147	1779	1779	1779	1779	107
240	20230914	151800	48322794	1783	1783	1783	1783	0
241	20230914	151700	48322794	1783	1783	1783	1783	0
242	20230914	151600	48322794	1783	1783	1783	1783	100
243	20230914	151500	48144494	1783	1783	1783	1783	139
244	20230914	151400	47896657	1783	1783	1783	1783	0
245	20230914	151300	47896657	1783	1783	1783	1783	0
246	20230914	151200	47896657	1783	1780	1783	1780	362
247	20230914	151100	47252294	1780	1780	1780	1780	0
248	20230914	151000	47252294	1780	1780	1780	1780	0
249	20230914	150900	47252294	1780	1780	1780	1780	0
250	20230914	150800	47252294	1780	1783	1783	1780	100
251	20230914	150700	47074291	1782	1782	1782	1780	91
252	20230914	150600	46912307	1780	1780	1780	1780	147
253	20230914	150500	46650647	1780	1780	1780	1780	0
254	20230914	150400	46650647	1780	1780	1780	1780	0
255	20230914	150300	46650647	1780	1780	1780	1780	100
256	20230914	150200	46472647	1780	1780	1780	1780	0
257	20230914	150100	46472647	1780	1780	1780	1780	0
258	20230914	150000	46472647	1780	1780	1780	1780	0
259	20230914	145900	46472647	1780	1780	1780	1780	0
260	20230914	145800	46472647	1780	1780	1780	1780	0
261	20230914	145700	46472647	1780	1780	1780	1780	0
262	20230914	145600	46472647	1780	1780	1780	1780	0
263	20230914	145500	46472647	1780	1780	1780	1780	0
264	20230914	145400	46472647	1780	1780	1780	1780	0
265	20230914	145300	46472647	1780	1780	1780	1780	0
266	20230914	145200	46472647	1780	1780	1780	1780	11
267	20230914	145100	46453067	1780	1779	1780	1779	5
268	20230914	145000	46444171	1779	1779	1779	1779	0
269	20230914	144900	46444171	1779	1779	1779	1779	11
270	20230914	144800	46424602	1780	1780	1780	1780	0
271	20230914	144700	46424602	1780	1780	1780	1780	1
272	20230914	144600	46422822	1779	1779	1779	1779	1
273	20230914	144500	46421043	1780	1780	1780	1780	0
274	20230914	144400	46421043	1780	1780	1780	1780	0
275	20230914	144300	46421043	1780	1780	1780	1780	0
276	20230914	144200	46421043	1780	1780	1780	1780	0
277	20230914	144100	46421043	1780	1780	1780	1780	0
278	20230914	144000	46421043	1780	1780	1780	1780	0
279	20230914	143900	46421043	1780	1780	1780	1780	0
280	20230914	143800	46421043	1780	1780	1780	1780	0
281	20230914	143700	46421043	1780	1780	1780	1780	0
282	20230914	143600	46421043	1780	1780	1780	1780	79
283	20230914	143500	46280423	1781	1781	1781	1781	0
284	20230914	143400	46280423	1781	1781	1781	1781	0
285	20230914	143300	46280423	1781	1781	1781	1781	0
286	20230914	143200	46280423	1781	1781	1781	1781	0
287	20230914	143100	46280423	1781	1781	1781	1781	0
288	20230914	143000	46280423	1781	1781	1781	1781	0
289	20230914	142900	46280423	1781	1781	1781	1781	0
290	20230914	142800	46280423	1781	1781	1781	1781	0
291	20230914	142700	46280423	1781	1781	1781	1781	0
292	20230914	142600	46280423	1781	1781	1781	1781	0
293	20230914	142500	46280423	1781	1781	1781	1781	1
294	20230914	142400	46278642	1780	1780	1780	1780	0
295	20230914	142300	46278642	1780	1780	1780	1780	300
296	20230914	142200	45744642	1780	1780	1780	1780	0
297	20230914	142100	45744642	1780	1780	1780	1780	181
298	20230914	142000	45422462	1781	1781	1781	1781	0
299	20230914	141900	45422462	1781	1781	1781	1781	0
300	20230914	141800	45422462	1781	1781	1781	1781	0
301	20230914	141700	45422462	1781	1781	1781	1781	0
302	20230914	141600	45422462	1781	1781	1781	1781	0
303	20230914	141500	45422462	1781	1781	1781	1781	0
304	20230914	141400	45422462	1781	1781	1781	1781	0
305	20230914	141300	45422462	1781	1781	1781	1781	0
306	20230914	141200	45422462	1781	1781	1781	1781	0
307	20230914	141100	45422462	1781	1781	1781	1781	0
308	20230914	141000	45422462	1781	1781	1781	1781	0
309	20230914	140900	45422462	1781	1781	1781	1781	0
310	20230914	140800	45422462	1781	1781	1781	1781	0
311	20230914	140700	45422462	1781	1781	1781	1781	0
312	20230914	140600	45422462	1781	1781	1781	1781	0
313	20230914	140500	45422462	1781	1781	1781	1781	0
314	20230914	140400	45422462	1781	1781	1781	1781	0
315	20230914	140300	45422462	1781	1781	1781	1781	0
316	20230914	140200	45422462	1781	1781	1781	1781	0
317	20230914	140100	45422462	1781	1781	1781	1781	1
318	20230914	140000	45420681	1778	1778	1778	1778	0
319	20230914	135900	45420681	1778	1781	1781	1778	296
320	20230914	135800	44894253	1781	1781	1781	1781	1
321	20230914	135700	44892472	1779	1779	1779	1779	0
322	20230914	135600	44892472	1779	1779	1779	1779	0
323	20230914	135500	44892472	1779	1779	1779	1779	0
324	20230914	135400	44892472	1779	1779	1779	1779	0
325	20230914	135300	44892472	1779	1779	1779	1779	1
326	20230914	135200	44890693	1781	1781	1781	1781	0
327	20230914	135100	44890693	1781	1781	1781	1781	1
328	20230914	135000	44888912	1778	1778	1778	1778	0
329	20230914	134900	44888912	1778	1778	1778	1778	0
330	20230914	134800	44888912	1778	1778	1778	1778	0
331	20230914	134700	44888912	1778	1778	1778	1778	0
332	20230914	134600	44888912	1778	1779	1779	1778	6
333	20230914	134500	44878243	1783	1783	1783	1783	0
334	20230914	134400	44878243	1783	1783	1783	1783	0
335	20230914	134300	44878243	1783	1783	1783	1783	0
336	20230914	134200	44878243	1783	1783	1783	1783	0
337	20230914	134100	44878243	1783	1783	1783	1783	0
338	20230914	134000	44878243	1783	1783	1783	1783	0
339	20230914	133900	44878243	1783	1783	1783	1783	0
340	20230914	133800	44878243	1783	1783	1783	1783	0
341	20230914	133700	44878243	1783	1783	1783	1783	0
342	20230914	133600	44878243	1783	1783	1783	1783	0
343	20230914	133500	44878243	1783	1783	1783	1783	0
344	20230914	133400	44878243	1783	1783	1783	1783	0
345	20230914	133300	44878243	1783	1783	1783	1783	0
346	20230914	133200	44878243	1783	1783	1783	1783	1
347	20230914	133100	44876460	1781	1781	1781	1781	0
348	20230914	133000	44876460	1781	1781	1781	1781	46
349	20230914	132900	44794534	1780	1780	1780	1780	0
350	20230914	132800	44794534	1780	1780	1780	1780	1
351	20230914	132700	44792754	1778	1778	1778	1778	0
352	20230914	132600	44792754	1778	1778	1778	1778	0
353	20230914	132500	44792754	1778	1778	1778	1778	0
354	20230914	132400	44792754	1778	1778	1778	1778	0
355	20230914	132300	44792754	1778	1777	1778	1777	4285
356	20230914	132200	37174865	1776	1776	1776	1776	0
357	20230914	132100	37174865	1776	1776	1776	1776	0
358	20230914	132000	37174865	1776	1776	1776	1776	0
359	20230914	131900	37174865	1776	1776	1776	1776	0
360	20230914	131800	37174865	1776	1776	1776	1776	0
361	20230914	131700	37174865	1776	1776	1776	1776	0
362	20230914	131600	37174865	1776	1776	1776	1776	0
363	20230914	131500	37174865	1776	1776	1776	1776	0
364	20230914	131400	37174865	1776	1776	1776	1776	0
365	20230914	131300	37174865	1776	1776	1776	1776	0
366	20230914	131200	37174865	1776	1776	1776	1776	0
367	20230914	131100	37174865	1776	1776	1776	1776	0
368	20230914	131000	37174865	1776	1776	1776	1776	0
369	20230914	130900	37174865	1776	1776	1776	1776	0
370	20230914	130800	37174865	1776	1776	1776	1776	80
371	20230914	130700	37032785	1776	1776	1776	1776	0
372	20230914	130600	37032785	1776	1776	1776	1776	0
373	20230914	130500	37032785	1776	1776	1776	1776	0
374	20230914	130400	37032785	1776	1776	1776	1776	20
375	20230914	130300	36997265	1777	1777	1777	1777	0
376	20230914	130200	36997265	1777	1777	1777	1777	100
377	20230914	130100	36819565	1778	1778	1778	1778	0
378	20230914	130000	36819565	1778	1778	1778	1778	0
379	20230914	125900	36819565	1778	1778	1778	1778	0
380	20230914	125800	36819565	1778	1778	1778	1778	0
381	20230914	125700	36819565	1778	1778	1778	1778	0
382	20230914	125600	36819565	1778	1778	1778	1778	0
383	20230914	125500	36819565	1778	1778	1778	1778	0
384	20230914	125400	36819565	1778	1778	1778	1778	0
385	20230914	125300	36819565	1778	1778	1778	1778	0
386	20230914	125200	36819565	1778	1778	1778	1778	24
387	20230914	125100	36776893	1778	1778	1778	1778	21
388	20230914	125000	36739555	1778	1778	1778	1778	0
389	20230914	124900	36739555	1778	1778	1778	1778	300
390	20230914	124800	36206155	1778	1778	1778	1778	0
391	20230914	124700	36206155	1778	1778	1778	1778	0
392	20230914	124600	36206155	1778	1778	1778	1778	0
393	20230914	124500	36206155	1778	1778	1778	1778	0
394	20230914	124400	36206155	1778	1778	1778	1778	0
395	20230914	124300	36206155	1778	1778	1778	1778	0
396	20230914	124200	36206155	1778	1778	1778	1778	0
397	20230914	124100	36206155	1778	1778	1778	1778	0
398	20230914	124000	36206155	1778	1778	1778	1778	0
399	20230914	123900	36206155	1778	1778	1778	1778	0
400	20230914	123800	36206155	1778	1777	1778	1777	3
401	20230914	123700	36200823	1777	1777	1777	1777	0
402	20230914	123600	36200823	1777	1777	1777	1777	0
403	20230914	123500	36200823	1777	1777	1777	1777	0
404	20230914	123400	36200823	1777	1777	1777	1777	0
405	20230914	123300	36200823	1777	1777	1777	1777	0
406	20230914	123200	36200823	1777	1777	1777	1777	0
407	20230914	123100	36200823	1777	1777	1777	1777	17
408	20230914	123000	36170614	1776	1776	1776	1776	0
409	20230914	122900	36170614	1776	1776	1776	1776	0
410	20230914	122800	36170614	1776	1776	1776	1776	0
411	20230914	122700	36170614	1776	1776	1776	1776	0
412	20230914	122600	36170614	1776	1776	1776	1776	0
413	20230914	122500	36170614	1776	1776	1776	1776	0
414	20230914	122400	36170614	1776	1776	1776	1776	100
415	20230914	122300	35993014	1777	1777	1777	1777	1
416	20230914	122200	35991237	1777	1777	1777	1777	0
417	20230914	122100	35991237	1777	1777	1777	1777	0
418	20230914	122000	35991237	1777	1777	1777	1777	0
419	20230914	121900	35991237	1777	1777	1777	1777	0
420	20230914	121800	35991237	1777	1777	1777	1777	100
421	20230914	121700	35813537	1777	1777	1777	1777	0
422	20230914	121600	35813537	1777	1777	1777	1777	0
423	20230914	121500	35813537	1777	1777	1777	1777	0
424	20230914	121400	35813537	1777	1777	1777	1777	0
425	20230914	121300	35813537	1777	1777	1777	1777	0
426	20230914	121200	35813537	1777	1777	1777	1777	0
427	20230914	121100	35813537	1777	1777	1777	1777	0
428	20230914	121000	35813537	1777	1777	1777	1777	0
429	20230914	120900	35813537	1777	1777	1777	1777	0
430	20230914	120800	35813537	1777	1777	1777	1777	0
431	20230914	120700	35813537	1777	1777	1777	1777	0
432	20230914	120600	35813537	1777	1777	1777	1777	0
433	20230914	120500	35813537	1777	1777	1777	1777	0
434	20230914	120400	35813537	1777	1777	1777	1777	0
435	20230914	120300	35813537	1777	1777	1777	1777	0
436	20230914	120200	35813537	1777	1777	1777	1777	0
437	20230914	120100	35813537	1777	1777	1777	1777	0
438	20230914	120000	35813537	1777	1777	1777	1777	0
439	20230914	115900	35813537	1777	1777	1777	1777	0
440	20230914	115800	35813537	1777	1777	1777	1777	0
441	20230914	115700	35813537	1777	1777	1777	1777	0
442	20230914	115600	35813537	1777	1777	1777	1777	0
443	20230914	115500	35813537	1777	1777	1777	1777	11
444	20230914	115400	35793990	1777	1777	1777	1777	0
445	20230914	115300	35793990	1777	1777	1777	1777	0
446	20230914	115200	35793990	1777	1777	1777	1777	20
447	20230914	115100	35758450	1777	1777	1777	1777	0
448	20230914	115000	35758450	1777	1777	1777	1777	0
449	20230914	114900	35758450	1777	1777	1777	1777	0
450	20230914	114800	35758450	1777	1777	1777	1777	0
451	20230914	114700	35758450	1777	1777	1777	1777	0
452	20230914	114600	35758450	1777	1777	1777	1777	0
453	20230914	114500	35758450	1777	1777	1777	1777	1
454	20230914	114400	35756673	1772	1772	1772	1772	0
455	20230914	114300	35756673	1772	1772	1772	1772	0
456	20230914	114200	35756673	1772	1772	1772	1772	0
457	20230914	114100	35756673	1772	1772	1772	1772	0
458	20230914	114000	35756673	1772	1772	1772	1772	0
459	20230914	113900	35756673	1772	1772	1772	1772	0
460	20230914	113800	35756673	1772	1772	1772	1772	238
461	20230914	113700	35334937	1772	1772	1772	1772	0
462	20230914	113600	35334937	1772	1772	1772	1772	0
463	20230914	113500	35334937	1772	1772	1772	1772	50
464	20230914	113400	35246337	1772	1772	1772	1772	0
465	20230914	113300	35246337	1772	1772	1772	1772	0
466	20230914	113200	35246337	1772	1772	1772	1772	0
467	20230914	113100	35246337	1772	1772	1772	1772	0
468	20230914	113000	35246337	1772	1772	1772	1772	0
469	20230914	112900	35246337	1772	1772	1772	1772	0
470	20230914	112800	35246337	1772	1772	1772	1772	1
471	20230914	112700	35244565	1770	1770	1770	1770	0
472	20230914	112600	35244565	1770	1770	1770	1770	0
473	20230914	112500	35244565	1770	1770	1770	1770	1014
474	20230914	112400	33449785	1770	1771	1771	1770	2024
475	20230914	112300	29867005	1772	1772	1772	1772	0
476	20230914	112200	29867005	1772	1772	1772	1772	30
477	20230914	112100	29813845	1772	1772	1772	1772	0
478	20230914	112000	29813845	1772	1772	1772	1772	1
479	20230914	111900	29812073	1772	1772	1772	1772	0
480	20230914	111800	29812073	1772	1772	1772	1772	13
481	20230914	111700	29789037	1772	1772	1772	1772	6
482	20230914	111600	29778405	1771	1771	1771	1771	0
483	20230914	111500	29778405	1771	1771	1771	1771	40
484	20230914	111400	29707565	1771	1771	1771	1771	0
485	20230914	111300	29707565	1771	1771	1771	1771	0
486	20230914	111200	29707565	1771	1771	1771	1771	0
487	20230914	111100	29707565	1771	1771	1771	1771	0
488	20230914	111000	29707565	1771	1771	1771	1771	200
489	20230914	110900	29353365	1772	1772	1772	1772	0
490	20230914	110800	29353365	1772	1772	1772	1772	0
491	20230914	110700	29353365	1772	1772	1772	1772	10
492	20230914	110600	29335645	1772	1772	1772	1772	1
493	20230914	110500	29333873	1771	1771	1771	1771	0
494	20230914	110400	29333873	1771	1771	1771	1771	1
495	20230914	110300	29332102	1771	1771	1772	1770	2002
496	20230914	110200	25788059	1772	1772	1772	1772	0
497	20230914	110100	25788059	1772	1772	1772	1772	0
498	20230914	110000	25788059	1772	1772	1772	1772	1
499	20230914	105900	25786287	1770	1770	1770	1770	0
500	20230914	105800	25786287	1770	1770	1770	1770	0
501	20230914	105700	25786287	1770	1771	1771	1770	4572
502	20230914	105600	17692729	1772	1772	1772	1772	90
503	20230914	105500	17533249	1772	1772	1772	1772	0
504	20230914	105400	17533249	1772	1772	1772	1772	61
505	20230914	105300	17425157	1772	1772	1772	1772	0
506	20230914	105200	17425157	1772	1772	1772	1772	0
507	20230914	105100	17425157	1772	1772	1772	1772	0
508	20230914	105000	17425157	1772	1772	1772	1772	50
509	20230914	104900	17336557	1776	1776	1776	1776	0
510	20230914	104800	17336557	1776	1776	1776	1776	0
511	20230914	104700	17336557	1776	1776	1776	1776	1
512	20230914	104600	17334781	1770	1770	1770	1770	0
513	20230914	104500	17334781	1770	1770	1770	1770	0
514	20230914	104400	17334781	1770	1770	1770	1770	0
515	20230914	104300	17334781	1770	1770	1770	1770	0
516	20230914	104200	17334781	1770	1770	1770	1770	0
517	20230914	104100	17334781	1770	1770	1770	1770	0
518	20230914	104000	17334781	1770	1771	1771	1770	38
519	20230914	103900	17267497	1777	1777	1777	1777	0
520	20230914	103800	17267497	1777	1777	1777	1777	0
521	20230914	103700	17267497	1777	1777	1777	1777	0
522	20230914	103600	17267497	1777	1777	1777	1777	0
523	20230914	103500	17267497	1777	1777	1777	1777	1
524	20230914	103400	17265720	1777	1777	1777	1777	3
525	20230914	103300	17260389	1777	1777	1777	1777	1
526	20230914	103200	17258612	1777	1777	1777	1777	5
527	20230914	103100	17249727	1777	1777	1777	1777	43
528	20230914	103000	17173316	1777	1777	1777	1777	0
529	20230914	102900	17173316	1777	1777	1777	1777	0
530	20230914	102800	17173316	1777	1777	1777	1777	0
531	20230914	102700	17173316	1777	1777	1777	1777	0
532	20230914	102600	17173316	1777	1777	1777	1777	0
533	20230914	102500	17173316	1777	1777	1777	1777	0
534	20230914	102400	17173316	1777	1777	1777	1777	0
535	20230914	102300	17173316	1777	1777	1777	1777	0
536	20230914	102200	17173316	1777	1777	1777	1777	1
537	20230914	102100	17171539	1770	1770	1770	1770	0
538	20230914	102000	17171539	1770	1770	1770	1770	0
539	20230914	101900	17171539	1770	1773	1773	1770	42
540	20230914	101800	17097169	1774	1774	1774	1774	0
541	20230914	101700	17097169	1774	1774	1774	1774	0
542	20230914	101600	17097169	1774	1774	1774	1774	0
543	20230914	101500	17097169	1774	1776	1776	1774	20
544	20230914	101400	17061664	1775	1777	1777	1775	231
545	20230914	101300	16651187	1778	1778	1778	1778	0
546	20230914	101200	16651187	1778	1778	1778	1778	0
547	20230914	101100	16651187	1778	1778	1778	1778	0
548	20230914	101000	16651187	1778	1778	1778	1778	0
549	20230914	100900	16651187	1778	1778	1778	1778	0
550	20230914	100800	16651187	1778	1778	1778	1778	0
551	20230914	100700	16651187	1778	1772	1778	1770	165
552	20230914	100600	16359000	1778	1778	1778	1778	0
553	20230914	100500	16359000	1778	1778	1778	1778	1
554	20230914	100400	16357222	1771	1772	1772	1771	7
555	20230914	100300	16344823	1778	1778	1778	1778	0
556	20230914	100200	16344823	1778	1778	1778	1778	0
557	20230914	100100	16344823	1778	1778	1778	1778	0
558	20230914	100000	16344823	1778	1778	1778	1778	0
559	20230914	095900	16344823	1778	1778	1778	1778	1
560	20230914	095800	16343045	1770	1770	1770	1770	0
561	20230914	095700	16343045	1770	1770	1770	1770	0
562	20230914	095600	16343045	1770	1770	1770	1770	0
563	20230914	095500	16343045	1770	1770	1770	1770	0
564	20230914	095400	16343045	1770	1770	1770	1770	0
565	20230914	095300	16343045	1770	1770	1770	1770	0
566	20230914	095200	16343045	1770	1770	1770	1770	0
567	20230914	095100	16343045	1770	1770	1770	1770	0
568	20230914	095000	16343045	1770	1770	1770	1770	0
569	20230914	094900	16343045	1770	1770	1770	1770	0
570	20230914	094800	16343045	1770	1770	1770	1770	0
571	20230914	094700	16343045	1770	1770	1770	1770	0
572	20230914	094600	16343045	1770	1770	1770	1770	0
573	20230914	094500	16343045	1770	1770	1770	1770	0
574	20230914	094400	16343045	1770	1770	1770	1770	0
575	20230914	094300	16343045	1770	1770	1770	1770	0
576	20230914	094200	16343045	1770	1770	1770	1770	0
577	20230914	094100	16343045	1770	1770	1770	1770	0
578	20230914	094000	16343045	1770	1770	1770	1770	0
579	20230914	093900	16343045	1770	1773	1773	1770	1500
580	20230914	093800	13687941	1770	1770	1770	1770	0
581	20230914	093700	13687941	1770	1773	1773	1770	1000
582	20230914	093600	11916619	1779	1779	1779	1779	0
583	20230914	093500	11916619	1779	1778	1779	1778	100
584	20230914	093400	11738747	1772	1772	1772	1772	0
585	20230914	093300	11738747	1772	1772	1772	1772	249
586	20230914	093200	11297519	1778	1778	1778	1778	1
587	20230914	093100	11295741	1772	1772	1772	1772	0
588	20230914	093000	11295741	1772	1772	1772	1772	0
589	20230914	092900	11295741	1772	1772	1772	1772	585
590	20230914	092800	10259121	1779	1779	1779	1779	1
591	20230914	092700	10257342	1778	1778	1778	1778	0
592	20230914	092600	10257342	1778	1778	1778	1778	0
593	20230914	092500	10257342	1778	1778	1778	1778	0
594	20230914	092400	10257342	1778	1778	1778	1778	1
595	20230914	092300	10255564	1779	1780	1780	1779	53
596	20230914	092200	10161226	1780	1780	1780	1780	0
597	20230914	092100	10161226	1780	1780	1780	1780	0
598	20230914	092000	10161226	1780	1780	1780	1780	159
599	20230914	091900	9878206	1780	1780	1780	1780	0
600	20230914	091800	9878206	1780	1780	1780	1780	27
601	20230914	091700	9830146	1780	1780	1780	1780	0
602	20230914	091600	9830146	1780	1780	1780	1780	0
603	20230914	091500	9830146	1780	1780	1780	1780	4
604	20230914	091400	9823026	1781	1781	1781	1781	0
605	20230914	091300	9823026	1781	1781	1781	1781	0
606	20230914	091200	9823026	1781	1780	1781	1780	11
607	20230914	091100	9803445	1781	1781	1781	1781	4
608	20230914	091000	9796321	1783	1783	1783	1783	0
609	20230914	090900	9796321	1783	1782	1783	1782	5
610	20230914	090800	9787408	1770	1772	1772	1770	3107
611	20230914	090700	4285467	1771	1771	1771	1771	0
612	20230914	090600	4285467	1771	1771	1771	1771	0
613	20230914	090500	4285467	1771	1779	1779	1771	1657
614	20230914	090400	1342971	1783	1783	1783	1783	0
615	20230914	090300	1342971	1783	1781	1783	1781	10
616	20230914	090200	1325144	1779	1779	1779	1779	0
617	20230914	090100	1325144	1779	1783	1785	1779	155
618	20230914	090000	1048523	1783	1780	1783	1780	589