KissMeData/048830/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191900	22253792	1777	1777	1777	1777	795
3	20230921	191800	22253792	1777	1777	1777	1777	0
4	20230921	191700	22253792	1777	1777	1777	1777	0
5	20230921	191600	22253792	1777	1777	1777	1777	0
6	20230921	191500	22253792	1777	1777	1777	1777	0
7	20230921	191400	22253792	1777	1777	1777	1777	0
8	20230921	191300	22253792	1777	1777	1777	1777	0
9	20230921	191200	22253792	1777	1777	1777	1777	0
10	20230921	191100	22253792	1777	1777	1777	1777	0
11	20230921	191000	22253792	1777	1777	1777	1777	0
12	20230921	190900	22253792	1777	1777	1777	1777	0
13	20230921	190800	22253792	1777	1777	1777	1777	0
14	20230921	190700	22253792	1777	1777	1777	1777	0
15	20230921	190600	22253792	1777	1777	1777	1777	0
16	20230921	190500	22253792	1777	1777	1777	1777	0
17	20230921	190400	22253792	1777	1777	1777	1777	0
18	20230921	190300	22253792	1777	1777	1777	1777	0
19	20230921	190200	22253792	1777	1777	1777	1777	0
20	20230921	190100	22253792	1777	1777	1777	1777	0
21	20230921	190000	22253792	1777	1777	1777	1777	0
22	20230921	185900	22253792	1777	1777	1777	1777	0
23	20230921	185800	22253792	1777	1777	1777	1777	0
24	20230921	185700	22253792	1777	1777	1777	1777	0
25	20230921	185600	22253792	1777	1777	1777	1777	0
26	20230921	185500	22253792	1777	1777	1777	1777	0
27	20230921	185400	22253792	1777	1777	1777	1777	0
28	20230921	185300	22253792	1777	1777	1777	1777	0
29	20230921	185200	22253792	1777	1777	1777	1777	0
30	20230921	185100	22253792	1777	1777	1777	1777	0
31	20230921	185000	22253792	1777	1777	1777	1777	0
32	20230921	184900	22253792	1777	1777	1777	1777	795
33	20230921	184800	22253792	1777	1777	1777	1777	0
34	20230921	184700	22253792	1777	1777	1777	1777	0
35	20230921	184600	22253792	1777	1777	1777	1777	0
36	20230921	184500	22253792	1777	1777	1777	1777	0
37	20230921	184400	22253792	1777	1777	1777	1777	0
38	20230921	184300	22253792	1777	1777	1777	1777	0
39	20230921	184200	22253792	1777	1777	1777	1777	0
40	20230921	184100	22253792	1777	1777	1777	1777	0
41	20230921	184000	22253792	1777	1777	1777	1777	0
42	20230921	183900	22253792	1777	1777	1777	1777	0
43	20230921	183800	22253792	1777	1777	1777	1777	0
44	20230921	183700	22253792	1777	1777	1777	1777	0
45	20230921	183600	22253792	1777	1777	1777	1777	0
46	20230921	183500	22253792	1777	1777	1777	1777	0
47	20230921	183400	22253792	1777	1777	1777	1777	0
48	20230921	183300	22253792	1777	1777	1777	1777	0
49	20230921	183200	22253792	1777	1777	1777	1777	0
50	20230921	183100	22253792	1777	1777	1777	1777	0
51	20230921	183000	22253792	1777	1777	1777	1777	0
52	20230921	182900	22253792	1777	1777	1777	1777	0
53	20230921	182800	22253792	1777	1777	1777	1777	0
54	20230921	182700	22253792	1777	1777	1777	1777	0
55	20230921	182600	22253792	1777	1777	1777	1777	0
56	20230921	182500	22253792	1777	1777	1777	1777	0
57	20230921	182400	22253792	1777	1777	1777	1777	0
58	20230921	182300	22253792	1777	1777	1777	1777	0
59	20230921	182200	22253792	1777	1777	1777	1777	0
60	20230921	182100	22253792	1777	1777	1777	1777	0
61	20230921	182000	22253792	1777	1777	1777	1777	0
62	20230921	181900	22253792	1777	1777	1777	1777	795
63	20230921	181800	22253792	1777	1777	1777	1777	0
64	20230921	181700	22253792	1777	1777	1777	1777	0
65	20230921	181600	22253792	1777	1777	1777	1777	0
66	20230921	181500	22253792	1777	1777	1777	1777	0
67	20230921	181400	22253792	1777	1777	1777	1777	0
68	20230921	181300	22253792	1777	1777	1777	1777	0
69	20230921	181200	22253792	1777	1777	1777	1777	0
70	20230921	181100	22253792	1777	1777	1777	1777	0
71	20230921	181000	22253792	1777	1777	1777	1777	0
72	20230921	180900	22253792	1777	1777	1777	1777	0
73	20230921	180800	22253792	1777	1777	1777	1777	0
74	20230921	180700	22253792	1777	1777	1777	1777	0
75	20230921	180600	22253792	1777	1777	1777	1777	0
76	20230921	180500	22253792	1777	1777	1777	1777	0
77	20230921	180400	22253792	1777	1777	1777	1777	0
78	20230921	180300	22253792	1777	1777	1777	1777	0
79	20230921	180200	22253792	1777	1777	1777	1777	0
80	20230921	180100	22253792	1777	1777	1777	1777	0
81	20230921	180000	22253792	1777	1777	1777	1777	0
82	20230921	175900	22253792	1777	1777	1777	1777	0
83	20230921	175800	22253792	1777	1777	1777	1777	0
84	20230921	175700	22253792	1777	1777	1777	1777	0
85	20230921	175600	22253792	1777	1777	1777	1777	0
86	20230921	175500	22253792	1777	1777	1777	1777	0
87	20230921	175400	22253792	1777	1777	1777	1777	0
88	20230921	175300	22253792	1777	1777	1777	1777	0
89	20230921	175200	22253792	1777	1777	1777	1777	0
90	20230921	175100	22253792	1777	1777	1777	1777	0
91	20230921	175000	22253792	1777	1777	1777	1777	0
92	20230921	174900	22253792	1777	1777	1777	1777	795
93	20230921	174800	22253792	1777	1777	1777	1777	0
94	20230921	174700	22253792	1777	1777	1777	1777	0
95	20230921	174600	22253792	1777	1777	1777	1777	0
96	20230921	174500	22253792	1777	1777	1777	1777	0
97	20230921	174400	22253792	1777	1777	1777	1777	0
98	20230921	174300	22253792	1777	1777	1777	1777	0
99	20230921	174200	22253792	1777	1777	1777	1777	0
100	20230921	174100	22253792	1777	1777	1777	1777	0
101	20230921	174000	22253792	1777	1777	1777	1777	0
102	20230921	173900	22253792	1777	1777	1777	1777	0
103	20230921	173800	22253792	1777	1777	1777	1777	0
104	20230921	173700	22253792	1777	1777	1777	1777	0
105	20230921	173600	22253792	1777	1777	1777	1777	0
106	20230921	173500	22253792	1777	1777	1777	1777	0
107	20230921	173400	22253792	1777	1777	1777	1777	0
108	20230921	173300	22253792	1777	1777	1777	1777	0
109	20230921	173200	22253792	1777	1777	1777	1777	0
110	20230921	173100	22253792	1777	1777	1777	1777	0
111	20230921	173000	22253792	1777	1777	1777	1777	0
112	20230921	172900	22253792	1777	1777	1777	1777	0
113	20230921	172800	22253792	1777	1777	1777	1777	0
114	20230921	172700	22253792	1777	1777	1777	1777	0
115	20230921	172600	22253792	1777	1777	1777	1777	0
116	20230921	172500	22253792	1777	1777	1777	1777	0
117	20230921	172400	22253792	1777	1777	1777	1777	0
118	20230921	172300	22253792	1777	1777	1777	1777	0
119	20230921	172200	22253792	1777	1777	1777	1777	0
120	20230921	172100	22253792	1777	1777	1777	1777	0
121	20230921	172000	22253792	1777	1777	1777	1777	0
122	20230921	171900	22253792	1777	1777	1777	1777	795
123	20230921	171800	22253792	1777	1777	1777	1777	0
124	20230921	171700	22253792	1777	1777	1777	1777	0
125	20230921	171600	22253792	1777	1777	1777	1777	0
126	20230921	171500	22253792	1777	1777	1777	1777	0
127	20230921	171400	22253792	1777	1777	1777	1777	0
128	20230921	171300	22253792	1777	1777	1777	1777	0
129	20230921	171200	22253792	1777	1777	1777	1777	0
130	20230921	171100	22253792	1777	1777	1777	1777	0
131	20230921	171000	22253792	1777	1777	1777	1777	0
132	20230921	170900	22253792	1777	1777	1777	1777	0
133	20230921	170800	22253792	1777	1777	1777	1777	0
134	20230921	170700	22253792	1777	1777	1777	1777	0
135	20230921	170600	22253792	1777	1777	1777	1777	0
136	20230921	170500	22253792	1777	1777	1777	1777	0
137	20230921	170400	22253792	1777	1777	1777	1777	0
138	20230921	170300	22253792	1777	1777	1777	1777	0
139	20230921	170200	22253792	1777	1777	1777	1777	0
140	20230921	170100	22253792	1777	1777	1777	1777	0
141	20230921	170000	22253792	1777	1777	1777	1777	0
142	20230921	165900	22253792	1777	1777	1777	1777	0
143	20230921	165800	22253792	1777	1777	1777	1777	0
144	20230921	165700	22253792	1777	1777	1777	1777	0
145	20230921	165600	22253792	1777	1777	1777	1777	0
146	20230921	165500	22253792	1777	1777	1777	1777	0
147	20230921	165400	22253792	1777	1777	1777	1777	0
148	20230921	165300	22253792	1777	1777	1777	1777	0
149	20230921	165200	22253792	1777	1777	1777	1777	0
150	20230921	165100	22253792	1777	1777	1777	1777	0
151	20230921	165000	22253792	1777	1777	1777	1777	0
152	20230921	164900	22253792	1777	1777	1777	1777	795
153	20230921	164800	22253792	1777	1777	1777	1777	0
154	20230921	164700	22253792	1777	1777	1777	1777	0
155	20230921	164600	22253792	1777	1777	1777	1777	0
156	20230921	164500	22253792	1777	1777	1777	1777	0
157	20230921	164400	22253792	1777	1777	1777	1777	0
158	20230921	164300	22253792	1777	1777	1777	1777	0
159	20230921	164200	22253792	1777	1777	1777	1777	0
160	20230921	164100	22253792	1777	1777	1777	1777	0
161	20230921	164000	22253792	1777	1777	1777	1777	0
162	20230921	163900	22253792	1777	1777	1777	1777	0
163	20230921	163800	22253792	1777	1777	1777	1777	0
164	20230921	163700	22253792	1777	1777	1777	1777	0
165	20230921	163600	22253792	1777	1777	1777	1777	0
166	20230921	163500	22253792	1777	1777	1777	1777	0
167	20230921	163400	22253792	1777	1777	1777	1777	0
168	20230921	163300	22253792	1777	1777	1777	1777	0
169	20230921	163200	22253792	1777	1777	1777	1777	0
170	20230921	163100	22253792	1777	1777	1777	1777	0
171	20230921	163000	22253792	1777	1777	1777	1777	0
172	20230921	162900	22253792	1777	1777	1777	1777	0
173	20230921	162800	22253792	1777	1777	1777	1777	0
174	20230921	162700	22253792	1777	1777	1777	1777	0
175	20230921	162600	22253792	1777	1777	1777	1777	0
176	20230921	162500	22253792	1777	1777	1777	1777	0
177	20230921	162400	22253792	1777	1777	1777	1777	0
178	20230921	162300	22253792	1777	1777	1777	1777	0
179	20230921	162200	22253792	1777	1777	1777	1777	0
180	20230921	162100	22253792	1777	1777	1777	1777	0
181	20230921	162000	22253792	1777	1777	1777	1777	0
182	20230921	161900	22253792	1777	1777	1777	1777	795
183	20230921	161800	22253792	1777	1777	1777	1777	0
184	20230921	161700	22253792	1777	1777	1777	1777	0
185	20230921	161600	22253792	1777	1777	1777	1777	0
186	20230921	161500	22253792	1777	1777	1777	1777	0
187	20230921	161400	22253792	1777	1777	1777	1777	0
188	20230921	161300	22253792	1777	1777	1777	1777	0
189	20230921	161200	22253792	1777	1777	1777	1777	0
190	20230921	161100	22253792	1777	1777	1777	1777	0
191	20230921	161000	22253792	1777	1777	1777	1777	0
192	20230921	160900	22253792	1777	1777	1777	1777	0
193	20230921	160800	22253792	1777	1777	1777	1777	0
194	20230921	160700	22253792	1777	1777	1777	1777	0
195	20230921	160600	22253792	1777	1777	1777	1777	0
196	20230921	160500	22253792	1777	1777	1777	1777	0
197	20230921	160400	22253792	1777	1777	1777	1777	0
198	20230921	160300	22253792	1777	1777	1777	1777	0
199	20230921	160200	22253792	1777	1777	1777	1777	0
200	20230921	160100	22253792	1777	1777	1777	1777	0
201	20230921	160000	22253792	1777	1777	1777	1777	0
202	20230921	155900	22253792	1777	1777	1777	1777	0
203	20230921	155800	22253792	1777	1777	1777	1777	0
204	20230921	155700	22253792	1777	1777	1777	1777	0
205	20230921	155600	22253792	1777	1777	1777	1777	0
206	20230921	155500	22253792	1777	1777	1777	1777	0
207	20230921	155400	22253792	1777	1777	1777	1777	0
208	20230921	155300	22253792	1777	1777	1777	1777	0
209	20230921	155200	22253792	1777	1777	1777	1777	0
210	20230921	155100	22253792	1777	1777	1777	1777	0
211	20230921	155000	22253792	1777	1777	1777	1777	0
212	20230921	154900	22253792	1777	1777	1777	1777	795
213	20230921	154800	22253792	1777	1777	1777	1777	0
214	20230921	154700	22253792	1777	1777	1777	1777	0
215	20230921	154600	22253792	1777	1777	1777	1777	0
216	20230921	154500	22253792	1777	1777	1777	1777	0
217	20230921	154400	22253792	1777	1777	1777	1777	0
218	20230921	154300	22253792	1777	1777	1777	1777	0
219	20230921	154200	22253792	1777	1777	1777	1777	0
220	20230921	154100	22253792	1777	1777	1777	1777	0
221	20230921	154000	22253792	1777	1777	1777	1777	0
222	20230921	153900	22253792	1777	1777	1777	1777	0
223	20230921	153800	22253792	1777	1777	1777	1777	0
224	20230921	153700	22253792	1777	1777	1777	1777	0
225	20230921	153600	22253792	1777	1777	1777	1777	0
226	20230921	153500	22253792	1777	1777	1777	1777	0
227	20230921	153400	22253792	1777	1777	1777	1777	0
228	20230921	153300	22253792	1777	1777	1777	1777	0
229	20230921	153200	22253792	1777	1777	1777	1777	0
230	20230921	153100	22253792	1777	1777	1777	1777	0
231	20230921	153000	22253792	1777	1777	1777	1777	795
232	20230921	152900	20841077	1777	1777	1777	1777	0
233	20230921	152800	20841077	1777	1777	1777	1777	0
234	20230921	152700	20841077	1777	1777	1777	1777	0
235	20230921	152600	20841077	1777	1777	1777	1777	0
236	20230921	152500	20841077	1777	1777	1777	1777	0
237	20230921	152400	20841077	1777	1777	1777	1777	0
238	20230921	152300	20841077	1777	1777	1777	1777	0
239	20230921	152200	20841077	1777	1777	1777	1777	0
240	20230921	152100	20841077	1777	1777	1777	1777	0
241	20230921	152000	20841077	1777	1777	1777	1777	0
242	20230921	151900	20841077	1777	1777	1777	1777	0
243	20230921	151800	20841077	1777	1777	1777	1777	0
244	20230921	151700	20841077	1777	1777	1780	1777	2511
245	20230921	151600	16372334	1778	1777	1778	1777	507
246	20230921	151500	15470894	1778	1778	1778	1778	0
247	20230921	151400	15470894	1778	1778	1778	1778	0
248	20230921	151300	15470894	1778	1778	1778	1778	0
249	20230921	151200	15470894	1778	1778	1778	1778	0
250	20230921	151100	15470894	1778	1778	1778	1778	0
251	20230921	151000	15470894	1778	1778	1778	1778	0
252	20230921	150900	15470894	1778	1778	1778	1778	0
253	20230921	150800	15470894	1778	1778	1778	1778	0
254	20230921	150700	15470894	1778	1778	1778	1778	100
255	20230921	150600	15293094	1780	1780	1780	1780	0
256	20230921	150500	15293094	1780	1780	1780	1780	0
257	20230921	150400	15293094	1780	1780	1780	1780	30
258	20230921	150300	15239694	1777	1777	1777	1777	0
259	20230921	150200	15239694	1777	1777	1777	1777	0
260	20230921	150100	15239694	1777	1777	1777	1777	0
261	20230921	150000	15239694	1777	1777	1777	1777	98
262	20230921	145900	15065548	1777	1777	1777	1777	0
263	20230921	145800	15065548	1777	1777	1777	1777	0
264	20230921	145700	15065548	1777	1777	1777	1777	0
265	20230921	145600	15065548	1777	1777	1777	1777	0
266	20230921	145500	15065548	1777	1777	1777	1777	0
267	20230921	145400	15065548	1777	1777	1777	1777	1
268	20230921	145300	15063771	1777	1777	1777	1777	0
269	20230921	145200	15063771	1777	1777	1777	1777	0
270	20230921	145100	15063771	1777	1777	1777	1777	0
271	20230921	145000	15063771	1777	1777	1777	1777	0
272	20230921	144900	15063771	1777	1777	1777	1777	0
273	20230921	144800	15063771	1777	1777	1777	1777	0
274	20230921	144700	15063771	1777	1778	1778	1777	1329
275	20230921	144600	12701035	1782	1782	1782	1782	0
276	20230921	144500	12701035	1782	1782	1782	1782	0
277	20230921	144400	12701035	1782	1782	1782	1782	0
278	20230921	144300	12701035	1782	1782	1782	1782	0
279	20230921	144200	12701035	1782	1782	1782	1782	0
280	20230921	144100	12701035	1782	1782	1782	1782	0
281	20230921	144000	12701035	1782	1782	1782	1782	0
282	20230921	143900	12701035	1782	1782	1782	1782	0
283	20230921	143800	12701035	1782	1782	1782	1782	0
284	20230921	143700	12701035	1782	1782	1782	1782	0
285	20230921	143600	12701035	1782	1782	1782	1782	0
286	20230921	143500	12701035	1782	1782	1782	1782	0
287	20230921	143400	12701035	1782	1782	1782	1782	0
288	20230921	143300	12701035	1782	1782	1782	1782	0
289	20230921	143200	12701035	1782	1782	1782	1782	0
290	20230921	143100	12701035	1782	1781	1782	1781	100
291	20230921	143000	12522873	1781	1781	1781	1781	0
292	20230921	142900	12522873	1781	1781	1781	1781	0
293	20230921	142800	12522873	1781	1781	1781	1781	0
294	20230921	142700	12522873	1781	1781	1781	1781	3
295	20230921	142600	12517530	1781	1781	1781	1781	0
296	20230921	142500	12517530	1781	1781	1781	1781	0
297	20230921	142400	12517530	1781	1781	1781	1781	0
298	20230921	142300	12517530	1781	1781	1781	1781	0
299	20230921	142200	12517530	1781	1781	1781	1781	0
300	20230921	142100	12517530	1781	1781	1781	1781	0
301	20230921	142000	12517530	1781	1781	1781	1781	0
302	20230921	141900	12517530	1781	1781	1781	1781	0
303	20230921	141800	12517530	1781	1781	1781	1781	0
304	20230921	141700	12517530	1781	1781	1781	1781	0
305	20230921	141600	12517530	1781	1781	1781	1781	0
306	20230921	141500	12517530	1781	1781	1781	1781	1
307	20230921	141400	12515749	1776	1776	1776	1776	0
308	20230921	141300	12515749	1776	1776	1776	1776	0
309	20230921	141200	12515749	1776	1776	1776	1776	0
310	20230921	141100	12515749	1776	1776	1776	1776	0
311	20230921	141000	12515749	1776	1776	1776	1776	0
312	20230921	140900	12515749	1776	1776	1776	1776	0
313	20230921	140800	12515749	1776	1776	1776	1776	0
314	20230921	140700	12515749	1776	1776	1776	1776	0
315	20230921	140600	12515749	1776	1776	1776	1776	0
316	20230921	140500	12515749	1776	1776	1776	1776	0
317	20230921	140400	12515749	1776	1776	1776	1776	0
318	20230921	140300	12515749	1776	1776	1776	1776	0
319	20230921	140200	12515749	1776	1776	1776	1776	0
320	20230921	140100	12515749	1776	1776	1776	1776	0
321	20230921	140000	12515749	1776	1776	1776	1776	0
322	20230921	135900	12515749	1776	1776	1776	1776	0
323	20230921	135800	12515749	1776	1776	1776	1776	19
324	20230921	135700	12482005	1782	1782	1782	1782	0
325	20230921	135600	12482005	1782	1782	1782	1782	0
326	20230921	135500	12482005	1782	1782	1782	1782	0
327	20230921	135400	12482005	1782	1782	1782	1782	0
328	20230921	135300	12482005	1782	1782	1782	1782	0
329	20230921	135200	12482005	1782	1782	1782	1782	0
330	20230921	135100	12482005	1782	1782	1782	1782	0
331	20230921	135000	12482005	1782	1782	1782	1782	0
332	20230921	134900	12482005	1782	1782	1782	1782	0
333	20230921	134800	12482005	1782	1782	1782	1782	0
334	20230921	134700	12482005	1782	1782	1782	1782	0
335	20230921	134600	12482005	1782	1782	1782	1782	0
336	20230921	134500	12482005	1782	1782	1782	1782	1
337	20230921	134400	12480223	1782	1782	1782	1782	0
338	20230921	134300	12480223	1782	1782	1782	1782	0
339	20230921	134200	12480223	1782	1782	1782	1782	0
340	20230921	134100	12480223	1782	1782	1782	1782	0
341	20230921	134000	12480223	1782	1782	1782	1782	0
342	20230921	133900	12480223	1782	1782	1782	1782	0
343	20230921	133800	12480223	1782	1782	1782	1782	0
344	20230921	133700	12480223	1782	1782	1782	1782	0
345	20230921	133600	12480223	1782	1782	1782	1782	0
346	20230921	133500	12480223	1782	1782	1782	1782	0
347	20230921	133400	12480223	1782	1782	1782	1782	0
348	20230921	133300	12480223	1782	1782	1782	1782	0
349	20230921	133200	12480223	1782	1782	1782	1782	0
350	20230921	133100	12480223	1782	1782	1782	1782	0
351	20230921	133000	12480223	1782	1782	1782	1782	0
352	20230921	132900	12480223	1782	1782	1782	1782	0
353	20230921	132800	12480223	1782	1782	1782	1782	0
354	20230921	132700	12480223	1782	1782	1782	1782	0
355	20230921	132600	12480223	1782	1782	1782	1782	0
356	20230921	132500	12480223	1782	1782	1782	1782	0
357	20230921	132400	12480223	1782	1782	1782	1782	0
358	20230921	132300	12480223	1782	1782	1782	1782	0
359	20230921	132200	12480223	1782	1782	1782	1782	1
360	20230921	132100	12478441	1781	1781	1781	1781	100
361	20230921	132000	12300341	1781	1781	1781	1781	0
362	20230921	131900	12300341	1781	1781	1781	1781	0
363	20230921	131800	12300341	1781	1781	1781	1781	0
364	20230921	131700	12300341	1781	1781	1781	1781	298
365	20230921	131600	11769603	1779	1779	1779	1779	169
366	20230921	131500	11468952	1778	1778	1778	1778	33
367	20230921	131400	11410278	1776	1776	1776	1776	0
368	20230921	131300	11410278	1776	1776	1776	1776	148
369	20230921	131200	11147430	1776	1776	1776	1776	0
370	20230921	131100	11147430	1776	1776	1776	1776	893
371	20230921	131000	9561462	1777	1777	1777	1777	0
372	20230921	130900	9561462	1777	1777	1777	1777	0
373	20230921	130800	9561462	1777	1777	1777	1777	0
374	20230921	130700	9561462	1777	1777	1777	1777	0
375	20230921	130600	9561462	1777	1777	1777	1777	0
376	20230921	130500	9561462	1777	1777	1777	1777	0
377	20230921	130400	9561462	1777	1777	1777	1777	0
378	20230921	130300	9561462	1777	1777	1777	1777	0
379	20230921	130200	9561462	1777	1777	1777	1777	0
380	20230921	130100	9561462	1777	1777	1777	1777	0
381	20230921	130000	9561462	1777	1777	1777	1777	1
382	20230921	125900	9559685	1776	1776	1776	1776	3
383	20230921	125800	9554357	1776	1776	1776	1776	3
384	20230921	125700	9549029	1776	1776	1776	1776	3
385	20230921	125600	9543701	1778	1778	1778	1778	1
386	20230921	125500	9541923	1776	1776	1776	1776	3
387	20230921	125400	9536595	1776	1776	1776	1776	3
388	20230921	125300	9531267	1776	1776	1776	1776	14
389	20230921	125200	9506403	1776	1776	1776	1776	0
390	20230921	125100	9506403	1776	1776	1776	1776	0
391	20230921	125000	9506403	1776	1776	1776	1776	3
392	20230921	124900	9501075	1776	1778	1778	1776	1400
393	20230921	124800	7013431	1778	1779	1779	1778	14
394	20230921	124700	6988528	1779	1779	1779	1779	11
395	20230921	124600	6968959	1778	1779	1779	1778	60
396	20230921	124500	6862222	1778	1778	1778	1778	0
397	20230921	124400	6862222	1778	1778	1778	1778	3
398	20230921	124300	6856888	1778	1778	1778	1778	3
399	20230921	124200	6851554	1778	1778	1778	1778	0
400	20230921	124100	6851554	1778	1778	1778	1778	0
401	20230921	124000	6851554	1778	1778	1778	1778	3
402	20230921	123900	6846220	1778	1778	1778	1778	0
403	20230921	123800	6846220	1778	1778	1778	1778	0
404	20230921	123700	6846220	1778	1778	1778	1778	0
405	20230921	123600	6846220	1778	1778	1778	1778	23
406	20230921	123500	6805326	1778	1778	1778	1778	0
407	20230921	123400	6805326	1778	1778	1778	1778	0
408	20230921	123300	6805326	1778	1778	1778	1778	75
409	20230921	123200	6671976	1778	1778	1778	1778	75
410	20230921	123100	6538626	1779	1779	1779	1779	0
411	20230921	123000	6538626	1779	1779	1779	1779	0
412	20230921	122900	6538626	1779	1779	1779	1779	0
413	20230921	122800	6538626	1779	1779	1779	1779	0
414	20230921	122700	6538626	1779	1779	1779	1779	0
415	20230921	122600	6538626	1779	1779	1779	1779	0
416	20230921	122500	6538626	1779	1779	1779	1779	0
417	20230921	122400	6538626	1779	1779	1779	1779	0
418	20230921	122300	6538626	1779	1779	1779	1779	0
419	20230921	122200	6538626	1779	1779	1779	1779	0
420	20230921	122100	6538626	1779	1779	1779	1779	0
421	20230921	122000	6538626	1779	1779	1779	1779	0
422	20230921	121900	6538626	1779	1779	1779	1779	0
423	20230921	121800	6538626	1779	1779	1779	1779	0
424	20230921	121700	6538626	1779	1779	1779	1779	0
425	20230921	121600	6538626	1779	1779	1779	1779	0
426	20230921	121500	6538626	1779	1779	1779	1779	0
427	20230921	121400	6538626	1779	1779	1779	1779	0
428	20230921	121300	6538626	1779	1779	1779	1779	0
429	20230921	121200	6538626	1779	1779	1779	1779	0
430	20230921	121100	6538626	1779	1779	1779	1779	1
431	20230921	121000	6536847	1779	1779	1779	1779	0
432	20230921	120900	6536847	1779	1779	1779	1779	0
433	20230921	120800	6536847	1779	1779	1779	1779	0
434	20230921	120700	6536847	1779	1779	1779	1779	0
435	20230921	120600	6536847	1779	1779	1779	1779	0
436	20230921	120500	6536847	1779	1779	1779	1779	0
437	20230921	120400	6536847	1779	1779	1779	1779	0
438	20230921	120300	6536847	1779	1779	1779	1779	0
439	20230921	120200	6536847	1779	1779	1779	1779	0
440	20230921	120100	6536847	1779	1779	1779	1779	0
441	20230921	120000	6536847	1779	1779	1779	1779	0
442	20230921	115900	6536847	1779	1779	1779	1779	0
443	20230921	115800	6536847	1779	1779	1779	1779	0
444	20230921	115700	6536847	1779	1779	1779	1779	0
445	20230921	115600	6536847	1779	1779	1779	1779	0
446	20230921	115500	6536847	1779	1779	1779	1779	0
447	20230921	115400	6536847	1779	1779	1779	1779	0
448	20230921	115300	6536847	1779	1779	1779	1779	0
449	20230921	115200	6536847	1779	1779	1779	1779	0
450	20230921	115100	6536847	1779	1779	1779	1779	4
451	20230921	115000	6529731	1779	1779	1779	1779	0
452	20230921	114900	6529731	1779	1779	1779	1779	0
453	20230921	114800	6529731	1779	1779	1779	1779	97
454	20230921	114700	6357168	1779	1779	1779	1779	0
455	20230921	114600	6357168	1779	1779	1779	1779	0
456	20230921	114500	6357168	1779	1779	1779	1779	0
457	20230921	114400	6357168	1779	1779	1779	1779	0
458	20230921	114300	6357168	1779	1779	1779	1779	0
459	20230921	114200	6357168	1779	1779	1779	1779	0
460	20230921	114100	6357168	1779	1779	1779	1779	0
461	20230921	114000	6357168	1779	1779	1779	1779	0
462	20230921	113900	6357168	1779	1779	1779	1779	0
463	20230921	113800	6357168	1779	1779	1779	1779	0
464	20230921	113700	6357168	1779	1779	1779	1779	0
465	20230921	113600	6357168	1779	1779	1779	1779	0
466	20230921	113500	6357168	1779	1779	1779	1779	0
467	20230921	113400	6357168	1779	1779	1779	1779	0
468	20230921	113300	6357168	1779	1779	1779	1779	0
469	20230921	113200	6357168	1779	1779	1779	1779	0
470	20230921	113100	6357168	1779	1779	1779	1779	0
471	20230921	113000	6357168	1779	1780	1780	1779	12
472	20230921	112900	6335817	1781	1781	1781	1781	0
473	20230921	112800	6335817	1781	1781	1781	1781	0
474	20230921	112700	6335817	1781	1781	1781	1781	0
475	20230921	112600	6335817	1781	1781	1781	1781	0
476	20230921	112500	6335817	1781	1781	1781	1781	0
477	20230921	112400	6335817	1781	1781	1781	1781	0
478	20230921	112300	6335817	1781	1781	1781	1781	0
479	20230921	112200	6335817	1781	1781	1781	1781	0
480	20230921	112100	6335817	1781	1781	1781	1781	0
481	20230921	112000	6335817	1781	1781	1781	1781	0
482	20230921	111900	6335817	1781	1781	1781	1781	0
483	20230921	111800	6335817	1781	1781	1781	1781	0
484	20230921	111700	6335817	1781	1781	1781	1781	1
485	20230921	111600	6334036	1781	1781	1781	1781	0
486	20230921	111500	6334036	1781	1781	1781	1781	0
487	20230921	111400	6334036	1781	1781	1781	1781	0
488	20230921	111300	6334036	1781	1781	1781	1781	0
489	20230921	111200	6334036	1781	1781	1781	1781	0
490	20230921	111100	6334036	1781	1778	1781	1778	51
491	20230921	111000	6243355	1781	1781	1781	1781	0
492	20230921	110900	6243355	1781	1781	1781	1781	1
493	20230921	110800	6241574	1781	1781	1781	1781	0
494	20230921	110700	6241574	1781	1781	1781	1781	0
495	20230921	110600	6241574	1781	1781	1781	1781	0
496	20230921	110500	6241574	1781	1781	1781	1781	0
497	20230921	110400	6241574	1781	1781	1781	1781	0
498	20230921	110300	6241574	1781	1781	1781	1781	0
499	20230921	110200	6241574	1781	1781	1781	1781	14
500	20230921	110100	6216640	1782	1782	1782	1782	0
501	20230921	110000	6216640	1782	1782	1782	1782	0
502	20230921	105900	6216640	1782	1782	1782	1782	0
503	20230921	105800	6216640	1782	1782	1782	1782	0
504	20230921	105700	6216640	1782	1782	1782	1782	0
505	20230921	105600	6216640	1782	1782	1782	1782	0
506	20230921	105500	6216640	1782	1782	1782	1782	0
507	20230921	105400	6216640	1782	1782	1782	1782	0
508	20230921	105300	6216640	1782	1782	1782	1782	0
509	20230921	105200	6216640	1782	1782	1782	1782	0
510	20230921	105100	6216640	1782	1782	1782	1782	0
511	20230921	105000	6216640	1782	1782	1782	1782	0
512	20230921	104900	6216640	1782	1782	1782	1782	0
513	20230921	104800	6216640	1782	1782	1782	1782	0
514	20230921	104700	6216640	1782	1782	1782	1782	0
515	20230921	104600	6216640	1782	1782	1782	1782	0
516	20230921	104500	6216640	1782	1782	1782	1782	0
517	20230921	104400	6216640	1782	1782	1782	1782	0
518	20230921	104300	6216640	1782	1782	1782	1782	0
519	20230921	104200	6216640	1782	1782	1782	1782	0
520	20230921	104100	6216640	1782	1778	1782	1778	185
521	20230921	104000	5887702	1779	1779	1779	1779	0
522	20230921	103900	5887702	1779	1779	1779	1779	0
523	20230921	103800	5887702	1779	1779	1779	1779	0
524	20230921	103700	5887702	1779	1779	1779	1779	0
525	20230921	103600	5887702	1779	1779	1779	1779	1
526	20230921	103500	5885923	1779	1779	1779	1779	254
527	20230921	103400	5434057	1780	1780	1780	1780	0
528	20230921	103300	5434057	1780	1780	1780	1780	1
529	20230921	103200	5432277	1783	1783	1783	1783	0
530	20230921	103100	5432277	1783	1783	1783	1783	0
531	20230921	103000	5432277	1783	1783	1783	1783	0
532	20230921	102900	5432277	1783	1783	1783	1783	0
533	20230921	102800	5432277	1783	1783	1783	1783	0
534	20230921	102700	5432277	1783	1783	1783	1783	0
535	20230921	102600	5432277	1783	1783	1783	1783	0
536	20230921	102500	5432277	1783	1783	1783	1783	0
537	20230921	102400	5432277	1783	1783	1783	1783	0
538	20230921	102300	5432277	1783	1783	1783	1783	0
539	20230921	102200	5432277	1783	1783	1783	1783	0
540	20230921	102100	5432277	1783	1783	1783	1783	0
541	20230921	102000	5432277	1783	1783	1783	1783	0
542	20230921	101900	5432277	1783	1783	1783	1783	0
543	20230921	101800	5432277	1783	1783	1783	1783	0
544	20230921	101700	5432277	1783	1783	1783	1783	0
545	20230921	101600	5432277	1783	1783	1783	1783	0
546	20230921	101500	5432277	1783	1783	1783	1783	0
547	20230921	101400	5432277	1783	1783	1783	1783	0
548	20230921	101300	5432277	1783	1783	1783	1783	0
549	20230921	101200	5432277	1783	1783	1783	1783	0
550	20230921	101100	5432277	1783	1783	1783	1783	0
551	20230921	101000	5432277	1783	1783	1783	1783	0
552	20230921	100900	5432277	1783	1783	1783	1783	0
553	20230921	100800	5432277	1783	1779	1783	1779	4
554	20230921	100700	5425157	1778	1778	1778	1778	0
555	20230921	100600	5425157	1778	1778	1778	1778	502
556	20230921	100500	4532601	1779	1779	1779	1779	32
557	20230921	100400	4475673	1780	1781	1781	1780	254
558	20230921	100300	4023538	1782	1782	1782	1782	0
559	20230921	100200	4023538	1782	1782	1782	1782	12
560	20230921	100100	4002154	1783	1783	1783	1783	0
561	20230921	100000	4002154	1783	1783	1783	1783	0
562	20230921	095900	4002154	1783	1783	1783	1783	0
563	20230921	095800	4002154	1783	1783	1783	1783	0
564	20230921	095700	4002154	1783	1783	1783	1783	0
565	20230921	095600	4002154	1783	1783	1783	1783	0
566	20230921	095500	4002154	1783	1783	1783	1783	0
567	20230921	095400	4002154	1783	1783	1783	1783	50
568	20230921	095300	3913004	1784	1784	1784	1784	0
569	20230921	095200	3913004	1784	1784	1784	1784	0
570	20230921	095100	3913004	1784	1784	1784	1784	0
571	20230921	095000	3913004	1784	1784	1784	1784	0
572	20230921	094900	3913004	1784	1784	1784	1784	0
573	20230921	094800	3913004	1784	1784	1784	1784	0
574	20230921	094700	3913004	1784	1784	1784	1784	0
575	20230921	094600	3913004	1784	1784	1784	1784	1
576	20230921	094500	3911220	1781	1781	1781	1781	0
577	20230921	094400	3911220	1781	1781	1781	1781	0
578	20230921	094300	3911220	1781	1781	1781	1781	0
579	20230921	094200	3911220	1781	1781	1781	1781	0
580	20230921	094100	3911220	1781	1781	1781	1781	0
581	20230921	094000	3911220	1781	1781	1781	1781	1035
582	20230921	093900	2067885	1784	1784	1784	1784	0
583	20230921	093800	2067885	1784	1784	1784	1784	0
584	20230921	093700	2067885	1784	1784	1784	1784	0
585	20230921	093600	2067885	1784	1784	1784	1784	0
586	20230921	093500	2067885	1784	1784	1784	1784	0
587	20230921	093400	2067885	1784	1784	1784	1784	0
588	20230921	093300	2067885	1784	1784	1784	1784	0
589	20230921	093200	2067885	1784	1784	1784	1784	1
590	20230921	093100	2066101	1782	1782	1782	1782	0
591	20230921	093000	2066101	1782	1782	1782	1782	293
592	20230921	092900	1543975	1784	1784	1784	1784	0
593	20230921	092800	1543975	1784	1784	1784	1784	0
594	20230921	092700	1543975	1784	1784	1784	1784	0
595	20230921	092600	1543975	1784	1784	1784	1784	50
596	20230921	092500	1454775	1784	1784	1784	1784	0
597	20230921	092400	1454775	1784	1784	1784	1784	0
598	20230921	092300	1454775	1784	1784	1784	1784	0
599	20230921	092200	1454775	1784	1783	1784	1783	12
600	20230921	092100	1433378	1784	1784	1784	1784	0
601	20230921	092000	1433378	1784	1784	1784	1784	0
602	20230921	091900	1433378	1784	1784	1784	1784	0
603	20230921	091800	1433378	1784	1783	1784	1783	101
604	20230921	091700	1253294	1784	1784	1784	1784	0
605	20230921	091600	1253294	1784	1784	1784	1784	0
606	20230921	091500	1253294	1784	1784	1784	1784	10
607	20230921	091400	1235454	1784	1784	1784	1784	0
608	20230921	091300	1235454	1784	1784	1784	1784	1
609	20230921	091200	1233670	1786	1786	1786	1786	20
610	20230921	091100	1197950	1786	1786	1786	1786	0
611	20230921	091000	1197950	1786	1786	1786	1786	1
612	20230921	090900	1196164	1782	1782	1782	1782	0
613	20230921	090800	1196164	1782	1782	1782	1782	0
614	20230921	090700	1196164	1782	1786	1786	1782	420
615	20230921	090600	447362	1787	1787	1787	1787	10
616	20230921	090500	429492	1788	1788	1788	1788	0
617	20230921	090400	429492	1788	1787	1788	1786	22
618	20230921	090300	390188	1787	1787	1787	1787	0
619	20230921	090200	390188	1787	1787	1787	1787	0
620	20230921	090100	390188	1787	1787	1787	1787	10
621	20230921	090000	372318	1789	1790	1792	1789	208