KissMeData/149300/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200000	30724632	1000	1000	1000	1000	20
3	20230912	195900	30724632	1000	1000	1000	1000	0
4	20230912	195800	30724632	1000	1000	1000	1000	0
5	20230912	195700	30724632	1000	1000	1000	1000	0
6	20230912	195600	30724632	1000	1000	1000	1000	0
7	20230912	195500	30724632	1000	1000	1000	1000	0
8	20230912	195400	30724632	1000	1000	1000	1000	0
9	20230912	195300	30724632	1000	1000	1000	1000	0
10	20230912	195200	30724632	1000	1000	1000	1000	0
11	20230912	195100	30724632	1000	1000	1000	1000	0
12	20230912	195000	30724632	1000	1000	1000	1000	0
13	20230912	194900	30724632	1000	1000	1000	1000	0
14	20230912	194800	30724632	1000	1000	1000	1000	0
15	20230912	194700	30724632	1000	1000	1000	1000	0
16	20230912	194600	30724632	1000	1000	1000	1000	0
17	20230912	194500	30724632	1000	1000	1000	1000	0
18	20230912	194400	30724632	1000	1000	1000	1000	0
19	20230912	194300	30724632	1000	1000	1000	1000	0
20	20230912	194200	30724632	1000	1000	1000	1000	0
21	20230912	194100	30724632	1000	1000	1000	1000	0
22	20230912	194000	30724632	1000	1000	1000	1000	0
23	20230912	193900	30724632	1000	1000	1000	1000	0
24	20230912	193800	30724632	1000	1000	1000	1000	0
25	20230912	193700	30724632	1000	1000	1000	1000	0
26	20230912	193600	30724632	1000	1000	1000	1000	0
27	20230912	193500	30724632	1000	1000	1000	1000	0
28	20230912	193400	30724632	1000	1000	1000	1000	0
29	20230912	193300	30724632	1000	1000	1000	1000	0
30	20230912	193200	30724632	1000	1000	1000	1000	0
31	20230912	193100	30724632	1000	1000	1000	1000	0
32	20230912	193000	30724632	1000	1000	1000	1000	20
33	20230912	192900	30724632	1000	1000	1000	1000	0
34	20230912	192800	30724632	1000	1000	1000	1000	0
35	20230912	192700	30724632	1000	1000	1000	1000	0
36	20230912	192600	30724632	1000	1000	1000	1000	0
37	20230912	192500	30724632	1000	1000	1000	1000	0
38	20230912	192400	30724632	1000	1000	1000	1000	0
39	20230912	192300	30724632	1000	1000	1000	1000	0
40	20230912	192200	30724632	1000	1000	1000	1000	0
41	20230912	192100	30724632	1000	1000	1000	1000	0
42	20230912	192000	30724632	1000	1000	1000	1000	0
43	20230912	191900	30724632	1000	1000	1000	1000	0
44	20230912	191800	30724632	1000	1000	1000	1000	0
45	20230912	191700	30724632	1000	1000	1000	1000	0
46	20230912	191600	30724632	1000	1000	1000	1000	0
47	20230912	191500	30724632	1000	1000	1000	1000	0
48	20230912	191400	30724632	1000	1000	1000	1000	0
49	20230912	191300	30724632	1000	1000	1000	1000	0
50	20230912	191200	30724632	1000	1000	1000	1000	0
51	20230912	191100	30724632	1000	1000	1000	1000	0
52	20230912	191000	30724632	1000	1000	1000	1000	0
53	20230912	190900	30724632	1000	1000	1000	1000	0
54	20230912	190800	30724632	1000	1000	1000	1000	0
55	20230912	190700	30724632	1000	1000	1000	1000	0
56	20230912	190600	30724632	1000	1000	1000	1000	0
57	20230912	190500	30724632	1000	1000	1000	1000	0
58	20230912	190400	30724632	1000	1000	1000	1000	0
59	20230912	190300	30724632	1000	1000	1000	1000	0
60	20230912	190200	30724632	1000	1000	1000	1000	0
61	20230912	190100	30724632	1000	1000	1000	1000	0
62	20230912	190000	30724632	1000	1000	1000	1000	20
63	20230912	185900	30724632	1000	1000	1000	1000	0
64	20230912	185800	30724632	1000	1000	1000	1000	0
65	20230912	185700	30724632	1000	1000	1000	1000	0
66	20230912	185600	30724632	1000	1000	1000	1000	0
67	20230912	185500	30724632	1000	1000	1000	1000	0
68	20230912	185400	30724632	1000	1000	1000	1000	0
69	20230912	185300	30724632	1000	1000	1000	1000	0
70	20230912	185200	30724632	1000	1000	1000	1000	0
71	20230912	185100	30724632	1000	1000	1000	1000	0
72	20230912	185000	30724632	1000	1000	1000	1000	0
73	20230912	184900	30724632	1000	1000	1000	1000	0
74	20230912	184800	30724632	1000	1000	1000	1000	0
75	20230912	184700	30724632	1000	1000	1000	1000	0
76	20230912	184600	30724632	1000	1000	1000	1000	0
77	20230912	184500	30724632	1000	1000	1000	1000	0
78	20230912	184400	30724632	1000	1000	1000	1000	0
79	20230912	184300	30724632	1000	1000	1000	1000	0
80	20230912	184200	30724632	1000	1000	1000	1000	0
81	20230912	184100	30724632	1000	1000	1000	1000	0
82	20230912	184000	30724632	1000	1000	1000	1000	0
83	20230912	183900	30724632	1000	1000	1000	1000	0
84	20230912	183800	30724632	1000	1000	1000	1000	0
85	20230912	183700	30724632	1000	1000	1000	1000	0
86	20230912	183600	30724632	1000	1000	1000	1000	0
87	20230912	183500	30724632	1000	1000	1000	1000	0
88	20230912	183400	30724632	1000	1000	1000	1000	0
89	20230912	183300	30724632	1000	1000	1000	1000	0
90	20230912	183200	30724632	1000	1000	1000	1000	0
91	20230912	183100	30724632	1000	1000	1000	1000	0
92	20230912	183000	30724632	1000	1000	1000	1000	20
93	20230912	182900	30724632	1000	1000	1000	1000	0
94	20230912	182800	30724632	1000	1000	1000	1000	0
95	20230912	182700	30724632	1000	1000	1000	1000	0
96	20230912	182600	30724632	1000	1000	1000	1000	0
97	20230912	182500	30724632	1000	1000	1000	1000	0
98	20230912	182400	30724632	1000	1000	1000	1000	0
99	20230912	182300	30724632	1000	1000	1000	1000	0
100	20230912	182200	30724632	1000	1000	1000	1000	0
101	20230912	182100	30724632	1000	1000	1000	1000	0
102	20230912	182000	30724632	1000	1000	1000	1000	0
103	20230912	181900	30724632	1000	1000	1000	1000	0
104	20230912	181800	30724632	1000	1000	1000	1000	0
105	20230912	181700	30724632	1000	1000	1000	1000	0
106	20230912	181600	30724632	1000	1000	1000	1000	0
107	20230912	181500	30724632	1000	1000	1000	1000	0
108	20230912	181400	30724632	1000	1000	1000	1000	0
109	20230912	181300	30724632	1000	1000	1000	1000	0
110	20230912	181200	30724632	1000	1000	1000	1000	0
111	20230912	181100	30724632	1000	1000	1000	1000	0
112	20230912	181000	30724632	1000	1000	1000	1000	0
113	20230912	180900	30724632	1000	1000	1000	1000	0
114	20230912	180800	30724632	1000	1000	1000	1000	0
115	20230912	180700	30724632	1000	1000	1000	1000	0
116	20230912	180600	30724632	1000	1000	1000	1000	0
117	20230912	180500	30724632	1000	1000	1000	1000	0
118	20230912	180400	30724632	1000	1000	1000	1000	0
119	20230912	180300	30724632	1000	1000	1000	1000	0
120	20230912	180200	30724632	1000	1000	1000	1000	0
121	20230912	180100	30724632	1000	1000	1000	1000	0
122	20230912	180000	30724632	1000	1000	1000	1000	20
123	20230912	175900	30724632	1000	1000	1000	1000	0
124	20230912	175800	30724632	1000	1000	1000	1000	0
125	20230912	175700	30724632	1000	1000	1000	1000	0
126	20230912	175600	30724632	1000	1000	1000	1000	0
127	20230912	175500	30724632	1000	1000	1000	1000	0
128	20230912	175400	30724632	1000	1000	1000	1000	0
129	20230912	175300	30724632	1000	1000	1000	1000	0
130	20230912	175200	30724632	1000	1000	1000	1000	0
131	20230912	175100	30724632	1000	1000	1000	1000	0
132	20230912	175000	30724632	1000	1000	1000	1000	0
133	20230912	174900	30724632	1000	1000	1000	1000	0
134	20230912	174800	30724632	1000	1000	1000	1000	0
135	20230912	174700	30724632	1000	1000	1000	1000	0
136	20230912	174600	30724632	1000	1000	1000	1000	0
137	20230912	174500	30724632	1000	1000	1000	1000	0
138	20230912	174400	30724632	1000	1000	1000	1000	0
139	20230912	174300	30724632	1000	1000	1000	1000	0
140	20230912	174200	30724632	1000	1000	1000	1000	0
141	20230912	174100	30724632	1000	1000	1000	1000	0
142	20230912	174000	30724632	1000	1000	1000	1000	0
143	20230912	173900	30724632	1000	1000	1000	1000	0
144	20230912	173800	30724632	1000	1000	1000	1000	0
145	20230912	173700	30724632	1000	1000	1000	1000	0
146	20230912	173600	30724632	1000	1000	1000	1000	0
147	20230912	173500	30724632	1000	1000	1000	1000	0
148	20230912	173400	30724632	1000	1000	1000	1000	0
149	20230912	173300	30724632	1000	1000	1000	1000	0
150	20230912	173200	30724632	1000	1000	1000	1000	0
151	20230912	173100	30724632	1000	1000	1000	1000	0
152	20230912	173000	30724632	1000	1000	1000	1000	20
153	20230912	172900	30724632	1000	1000	1000	1000	0
154	20230912	172800	30724632	1000	1000	1000	1000	0
155	20230912	172700	30724632	1000	1000	1000	1000	0
156	20230912	172600	30724632	1000	1000	1000	1000	0
157	20230912	172500	30724632	1000	1000	1000	1000	0
158	20230912	172400	30724632	1000	1000	1000	1000	0
159	20230912	172300	30724632	1000	1000	1000	1000	0
160	20230912	172200	30724632	1000	1000	1000	1000	0
161	20230912	172100	30724632	1000	1000	1000	1000	0
162	20230912	172000	30724632	1000	1000	1000	1000	0
163	20230912	171900	30724632	1000	1000	1000	1000	0
164	20230912	171800	30724632	1000	1000	1000	1000	0
165	20230912	171700	30724632	1000	1000	1000	1000	0
166	20230912	171600	30724632	1000	1000	1000	1000	0
167	20230912	171500	30724632	1000	1000	1000	1000	0
168	20230912	171400	30724632	1000	1000	1000	1000	0
169	20230912	171300	30724632	1000	1000	1000	1000	0
170	20230912	171200	30724632	1000	1000	1000	1000	0
171	20230912	171100	30724632	1000	1000	1000	1000	0
172	20230912	171000	30724632	1000	1000	1000	1000	0
173	20230912	170900	30724632	1000	1000	1000	1000	0
174	20230912	170800	30724632	1000	1000	1000	1000	0
175	20230912	170700	30724632	1000	1000	1000	1000	0
176	20230912	170600	30724632	1000	1000	1000	1000	0
177	20230912	170500	30724632	1000	1000	1000	1000	0
178	20230912	170400	30724632	1000	1000	1000	1000	0
179	20230912	170300	30724632	1000	1000	1000	1000	0
180	20230912	170200	30724632	1000	1000	1000	1000	0
181	20230912	170100	30724632	1000	1000	1000	1000	0
182	20230912	170000	30724632	1000	1000	1000	1000	20
183	20230912	165900	30724632	1000	1000	1000	1000	0
184	20230912	165800	30724632	1000	1000	1000	1000	0
185	20230912	165700	30724632	1000	1000	1000	1000	0
186	20230912	165600	30724632	1000	1000	1000	1000	0
187	20230912	165500	30724632	1000	1000	1000	1000	0
188	20230912	165400	30724632	1000	1000	1000	1000	0
189	20230912	165300	30724632	1000	1000	1000	1000	0
190	20230912	165200	30724632	1000	1000	1000	1000	0
191	20230912	165100	30724632	1000	1000	1000	1000	0
192	20230912	165000	30724632	1000	1000	1000	1000	0
193	20230912	164900	30724632	1000	1000	1000	1000	0
194	20230912	164800	30724632	1000	1000	1000	1000	0
195	20230912	164700	30724632	1000	1000	1000	1000	0
196	20230912	164600	30724632	1000	1000	1000	1000	0
197	20230912	164500	30724632	1000	1000	1000	1000	0
198	20230912	164400	30724632	1000	1000	1000	1000	0
199	20230912	164300	30724632	1000	1000	1000	1000	0
200	20230912	164200	30724632	1000	1000	1000	1000	0
201	20230912	164100	30724632	1000	1000	1000	1000	0
202	20230912	164000	30724632	1000	1000	1000	1000	0
203	20230912	163900	30724632	1000	1000	1000	1000	0
204	20230912	163800	30724632	1000	1000	1000	1000	0
205	20230912	163700	30724632	1000	1000	1000	1000	0
206	20230912	163600	30724632	1000	1000	1000	1000	0
207	20230912	163500	30724632	1000	1000	1000	1000	0
208	20230912	163400	30724632	1000	1000	1000	1000	0
209	20230912	163300	30724632	1000	1000	1000	1000	0
210	20230912	163200	30724632	1000	1000	1000	1000	0
211	20230912	163100	30724632	1000	1000	1000	1000	0
212	20230912	163000	30724632	1000	1000	1000	1000	20
213	20230912	162900	30724632	1000	1000	1000	1000	0
214	20230912	162800	30724632	1000	1000	1000	1000	0
215	20230912	162700	30724632	1000	1000	1000	1000	0
216	20230912	162600	30724632	1000	1000	1000	1000	0
217	20230912	162500	30724632	1000	1000	1000	1000	0
218	20230912	162400	30724632	1000	1000	1000	1000	0
219	20230912	162300	30724632	1000	1000	1000	1000	0
220	20230912	162200	30724632	1000	1000	1000	1000	0
221	20230912	162100	30724632	1000	1000	1000	1000	0
222	20230912	162000	30724632	1000	1000	1000	1000	0
223	20230912	161900	30724632	1000	1000	1000	1000	0
224	20230912	161800	30724632	1000	1000	1000	1000	0
225	20230912	161700	30724632	1000	1000	1000	1000	0
226	20230912	161600	30724632	1000	1000	1000	1000	0
227	20230912	161500	30724632	1000	1000	1000	1000	0
228	20230912	161400	30724632	1000	1000	1000	1000	0
229	20230912	161300	30724632	1000	1000	1000	1000	0
230	20230912	161200	30724632	1000	1000	1000	1000	0
231	20230912	161100	30724632	1000	1000	1000	1000	0
232	20230912	161000	30724632	1000	1000	1000	1000	0
233	20230912	160900	30724632	1000	1000	1000	1000	0
234	20230912	160800	30724632	1000	1000	1000	1000	0
235	20230912	160700	30724632	1000	1000	1000	1000	0
236	20230912	160600	30724632	1000	1000	1000	1000	0
237	20230912	160500	30724632	1000	1000	1000	1000	0
238	20230912	160400	30724632	1000	1000	1000	1000	0
239	20230912	160300	30724632	1000	1000	1000	1000	0
240	20230912	160200	30724632	1000	1000	1000	1000	0
241	20230912	160100	30724632	1000	1000	1000	1000	0
242	20230912	160000	30724632	1000	1000	1000	1000	20
243	20230912	155900	30724632	1000	1000	1000	1000	0
244	20230912	155800	30724632	1000	1000	1000	1000	0
245	20230912	155700	30724632	1000	1000	1000	1000	0
246	20230912	155600	30724632	1000	1000	1000	1000	0
247	20230912	155500	30724632	1000	1000	1000	1000	0
248	20230912	155400	30724632	1000	1000	1000	1000	0
249	20230912	155300	30724632	1000	1000	1000	1000	0
250	20230912	155200	30724632	1000	1000	1000	1000	0
251	20230912	155100	30724632	1000	1000	1000	1000	0
252	20230912	155000	30724632	1000	1000	1000	1000	0
253	20230912	154900	30724632	1000	1000	1000	1000	0
254	20230912	154800	30724632	1000	1000	1000	1000	0
255	20230912	154700	30724632	1000	1000	1000	1000	0
256	20230912	154600	30724632	1000	1000	1000	1000	0
257	20230912	154500	30724632	1000	1000	1000	1000	0
258	20230912	154400	30724632	1000	1000	1000	1000	0
259	20230912	154300	30724632	1000	1000	1000	1000	0
260	20230912	154200	30724632	1000	1000	1000	1000	0
261	20230912	154100	30724632	1000	1000	1000	1000	0
262	20230912	154000	30724632	1000	1000	1000	1000	0
263	20230912	153900	30724632	1000	1000	1000	1000	0
264	20230912	153800	30724632	1000	1000	1000	1000	0
265	20230912	153700	30724632	1000	1000	1000	1000	0
266	20230912	153600	30724632	1000	1000	1000	1000	0
267	20230912	153500	30724632	1000	1000	1000	1000	0
268	20230912	153400	30724632	1000	1000	1000	1000	0
269	20230912	153300	30724632	1000	1000	1000	1000	0
270	20230912	153200	30724632	1000	1000	1000	1000	0
271	20230912	153100	30724632	1000	1000	1000	1000	0
272	20230912	153000	30724632	1000	1000	1000	1000	40
273	20230912	152900	30704632	1000	1000	1000	1000	0
274	20230912	152800	30704632	1000	1000	1000	1000	0
275	20230912	152700	30704632	1000	1000	1000	1000	0
276	20230912	152600	30704632	1000	1000	1000	1000	0
277	20230912	152500	30704632	1000	1000	1000	1000	0
278	20230912	152400	30704632	1000	1000	1000	1000	0
279	20230912	152300	30704632	1000	1000	1000	1000	0
280	20230912	152200	30704632	1000	1000	1000	1000	0
281	20230912	152100	30704632	1000	1000	1000	1000	0
282	20230912	152000	30704632	1000	1000	1000	1000	0
283	20230912	151900	30704632	1000	999	1000	999	368
284	20230912	151800	30336999	999	999	999	999	0
285	20230912	151700	30336999	999	999	999	999	0
286	20230912	151600	30336999	999	999	999	999	0
287	20230912	151500	30336999	999	999	999	999	5
288	20230912	151400	30332004	999	999	999	999	0
289	20230912	151300	30332004	999	999	999	999	1
290	20230912	151200	30331005	999	999	999	999	0
291	20230912	151100	30331005	999	999	999	999	0
292	20230912	151000	30331005	999	999	999	999	1
293	20230912	150900	30330006	950	950	950	950	0
294	20230912	150800	30330006	950	950	950	950	500
295	20230912	150700	29855006	1000	1000	1000	1000	0
296	20230912	150600	29855006	1000	1000	1000	1000	0
297	20230912	150500	29855006	1000	1000	1000	1000	0
298	20230912	150400	29855006	1000	1000	1000	1000	0
299	20230912	150300	29855006	1000	1000	1000	1000	0
300	20230912	150200	29855006	1000	1000	1000	1000	0
301	20230912	150100	29855006	1000	1000	1000	1000	0
302	20230912	150000	29855006	1000	999	1000	999	992
303	20230912	145900	28863997	999	999	999	999	0
304	20230912	145800	28863997	999	999	999	999	0
305	20230912	145700	28863997	999	999	999	999	0
306	20230912	145600	28863997	999	999	999	999	0
307	20230912	145500	28863997	999	999	999	999	0
308	20230912	145400	28863997	999	999	999	999	0
309	20230912	145300	28863997	999	999	999	999	0
310	20230912	145200	28863997	999	999	999	999	0
311	20230912	145100	28863997	999	999	999	999	1
312	20230912	145000	28862998	980	980	980	980	0
313	20230912	144900	28862998	980	980	980	980	0
314	20230912	144800	28862998	980	980	980	980	0
315	20230912	144700	28862998	980	980	980	980	0
316	20230912	144600	28862998	980	980	980	980	0
317	20230912	144500	28862998	980	980	980	980	0
318	20230912	144400	28862998	980	980	980	980	0
319	20230912	144300	28862998	980	969	980	969	781
320	20230912	144200	28105718	968	968	968	968	667
321	20230912	144100	27460062	968	968	968	968	0
322	20230912	144000	27460062	968	968	968	968	0
323	20230912	143900	27460062	968	968	968	968	0
324	20230912	143800	27460062	968	968	968	968	1
325	20230912	143700	27459094	925	925	925	925	0
326	20230912	143600	27459094	925	925	925	925	0
327	20230912	143500	27459094	925	925	925	925	0
328	20230912	143400	27459094	925	936	936	925	3962
329	20230912	143300	23788065	940	940	940	940	0
330	20230912	143200	23788065	940	940	940	940	0
331	20230912	143100	23788065	940	941	941	940	2037
332	20230912	143000	21872311	970	970	970	970	0
333	20230912	142900	21872311	970	970	970	970	0
334	20230912	142800	21872311	970	970	970	970	0
335	20230912	142700	21872311	970	970	970	970	0
336	20230912	142600	21872311	970	970	970	970	0
337	20230912	142500	21872311	970	970	970	970	0
338	20230912	142400	21872311	970	970	970	970	0
339	20230912	142300	21872311	970	970	970	970	0
340	20230912	142200	21872311	970	970	970	970	0
341	20230912	142100	21872311	970	970	970	970	0
342	20230912	142000	21872311	970	970	970	970	0
343	20230912	141900	21872311	970	970	970	970	822
344	20230912	141800	21074971	970	970	970	970	0
345	20230912	141700	21074971	970	970	970	970	0
346	20230912	141600	21074971	970	970	970	970	1
347	20230912	141500	21074001	970	970	970	970	0
348	20230912	141400	21074001	970	970	970	970	0
349	20230912	141300	21074001	970	970	970	970	0
350	20230912	141200	21074001	970	970	970	970	0
351	20230912	141100	21074001	970	970	970	970	0
352	20230912	141000	21074001	970	970	970	970	0
353	20230912	140900	21074001	970	970	970	970	0
354	20230912	140800	21074001	970	970	970	970	0
355	20230912	140700	21074001	970	970	970	970	0
356	20230912	140600	21074001	970	970	970	970	0
357	20230912	140500	21074001	970	970	970	970	0
358	20230912	140400	21074001	970	970	970	970	0
359	20230912	140300	21074001	970	970	970	970	0
360	20230912	140200	21074001	970	970	970	970	0
361	20230912	140100	21074001	970	970	970	970	0
362	20230912	140000	21074001	970	970	970	970	0
363	20230912	135900	21074001	970	970	970	970	0
364	20230912	135800	21074001	970	970	970	970	0
365	20230912	135700	21074001	970	970	970	970	0
366	20230912	135600	21074001	970	970	970	970	0
367	20230912	135500	21074001	970	970	970	970	0
368	20230912	135400	21074001	970	970	970	970	0
369	20230912	135300	21074001	970	970	970	970	0
370	20230912	135200	21074001	970	970	970	970	0
371	20230912	135100	21074001	970	970	970	970	0
372	20230912	135000	21074001	970	970	970	970	0
373	20230912	134900	21074001	970	970	970	970	0
374	20230912	134800	21074001	970	970	970	970	0
375	20230912	134700	21074001	970	970	970	970	0
376	20230912	134600	21074001	970	970	970	970	0
377	20230912	134500	21074001	970	970	970	970	0
378	20230912	134400	21074001	970	970	970	970	0
379	20230912	134300	21074001	970	970	970	970	0
380	20230912	134200	21074001	970	970	970	970	0
381	20230912	134100	21074001	970	970	970	970	0
382	20230912	134000	21074001	970	970	970	970	0
383	20230912	133900	21074001	970	970	970	970	0
384	20230912	133800	21074001	970	970	970	970	0
385	20230912	133700	21074001	970	970	970	970	0
386	20230912	133600	21074001	970	970	970	970	0
387	20230912	133500	21074001	970	970	970	970	0
388	20230912	133400	21074001	970	970	970	970	0
389	20230912	133300	21074001	970	970	970	970	0
390	20230912	133200	21074001	970	970	970	970	0
391	20230912	133100	21074001	970	970	970	970	0
392	20230912	133000	21074001	970	970	970	970	0
393	20230912	132900	21074001	970	970	970	970	0
394	20230912	132800	21074001	970	970	970	970	0
395	20230912	132700	21074001	970	970	970	970	0
396	20230912	132600	21074001	970	970	970	970	0
397	20230912	132500	21074001	970	970	970	970	0
398	20230912	132400	21074001	970	970	970	970	0
399	20230912	132300	21074001	970	970	970	970	0
400	20230912	132200	21074001	970	970	970	970	0
401	20230912	132100	21074001	970	970	970	970	0
402	20230912	132000	21074001	970	970	970	970	0
403	20230912	131900	21074001	970	970	970	970	0
404	20230912	131800	21074001	970	970	970	970	0
405	20230912	131700	21074001	970	970	970	970	0
406	20230912	131600	21074001	970	970	970	970	0
407	20230912	131500	21074001	970	970	970	970	0
408	20230912	131400	21074001	970	970	970	970	0
409	20230912	131300	21074001	970	970	970	970	0
410	20230912	131200	21074001	970	970	970	970	0
411	20230912	131100	21074001	970	970	970	970	0
412	20230912	131000	21074001	970	970	970	970	0
413	20230912	130900	21074001	970	970	970	970	0
414	20230912	130800	21074001	970	965	970	965	310
415	20230912	130700	20774846	965	965	965	965	0
416	20230912	130600	20774846	965	964	965	964	1000
417	20230912	130500	19810472	965	965	965	965	0
418	20230912	130400	19810472	965	965	965	965	0
419	20230912	130300	19810472	965	965	965	965	0
420	20230912	130200	19810472	965	965	965	965	0
421	20230912	130100	19810472	965	965	965	965	0
422	20230912	130000	19810472	965	965	965	965	0
423	20230912	125900	19810472	965	965	965	965	0
424	20230912	125800	19810472	965	965	965	965	0
425	20230912	125700	19810472	965	965	965	965	0
426	20230912	125600	19810472	965	965	965	965	0
427	20230912	125500	19810472	965	965	965	965	0
428	20230912	125400	19810472	965	965	965	965	0
429	20230912	125300	19810472	965	965	965	965	0
430	20230912	125200	19810472	965	965	965	965	0
431	20230912	125100	19810472	965	965	965	965	0
432	20230912	125000	19810472	965	965	965	965	0
433	20230912	124900	19810472	965	965	965	965	0
434	20230912	124800	19810472	965	965	965	965	0
435	20230912	124700	19810472	965	965	965	965	0
436	20230912	124600	19810472	965	965	965	965	0
437	20230912	124500	19810472	965	965	965	965	5
438	20230912	124400	19805647	965	965	965	965	0
439	20230912	124300	19805647	965	965	965	965	0
440	20230912	124200	19805647	965	965	965	965	0
441	20230912	124100	19805647	965	965	965	965	0
442	20230912	124000	19805647	965	965	965	965	0
443	20230912	123900	19805647	965	965	965	965	0
444	20230912	123800	19805647	965	965	965	965	0
445	20230912	123700	19805647	965	965	965	965	0
446	20230912	123600	19805647	965	965	965	965	0
447	20230912	123500	19805647	965	965	965	965	0
448	20230912	123400	19805647	965	965	965	965	0
449	20230912	123300	19805647	965	965	965	965	0
450	20230912	123200	19805647	965	965	965	965	0
451	20230912	123100	19805647	965	965	965	965	0
452	20230912	123000	19805647	965	965	965	965	0
453	20230912	122900	19805647	965	965	965	965	0
454	20230912	122800	19805647	965	965	965	965	0
455	20230912	122700	19805647	965	965	965	965	0
456	20230912	122600	19805647	965	965	965	965	0
457	20230912	122500	19805647	965	965	965	965	0
458	20230912	122400	19805647	965	965	965	965	0
459	20230912	122300	19805647	965	965	965	965	0
460	20230912	122200	19805647	965	965	965	965	0
461	20230912	122100	19805647	965	965	965	965	0
462	20230912	122000	19805647	965	965	965	965	0
463	20230912	121900	19805647	965	965	965	965	0
464	20230912	121800	19805647	965	965	965	965	0
465	20230912	121700	19805647	965	965	965	965	0
466	20230912	121600	19805647	965	965	965	965	0
467	20230912	121500	19805647	965	965	965	965	0
468	20230912	121400	19805647	965	965	965	965	0
469	20230912	121300	19805647	965	965	965	965	0
470	20230912	121200	19805647	965	965	965	965	0
471	20230912	121100	19805647	965	965	965	965	0
472	20230912	121000	19805647	965	965	965	965	0
473	20230912	120900	19805647	965	965	965	965	0
474	20230912	120800	19805647	965	965	965	965	0
475	20230912	120700	19805647	965	965	965	965	0
476	20230912	120600	19805647	965	965	965	965	0
477	20230912	120500	19805647	965	965	965	965	0
478	20230912	120400	19805647	965	965	965	965	0
479	20230912	120300	19805647	965	965	965	965	0
480	20230912	120200	19805647	965	965	965	965	0
481	20230912	120100	19805647	965	965	965	965	0
482	20230912	120000	19805647	965	965	965	965	0
483	20230912	115900	19805647	965	965	965	965	0
484	20230912	115800	19805647	965	965	965	965	0
485	20230912	115700	19805647	965	965	965	965	0
486	20230912	115600	19805647	965	965	965	965	0
487	20230912	115500	19805647	965	965	965	965	0
488	20230912	115400	19805647	965	965	965	965	0
489	20230912	115300	19805647	965	965	965	965	981
490	20230912	115200	18858982	965	965	965	965	0
491	20230912	115100	18858982	965	965	965	965	0
492	20230912	115000	18858982	965	965	965	965	0
493	20230912	114900	18858982	965	965	965	965	0
494	20230912	114800	18858982	965	965	965	965	0
495	20230912	114700	18858982	965	965	965	965	0
496	20230912	114600	18858982	965	965	965	965	0
497	20230912	114500	18858982	965	965	965	965	0
498	20230912	114400	18858982	965	965	965	965	0
499	20230912	114300	18858982	965	965	965	965	0
500	20230912	114200	18858982	965	965	965	965	0
501	20230912	114100	18858982	965	965	965	965	0
502	20230912	114000	18858982	965	965	965	965	0
503	20230912	113900	18858982	965	965	965	965	0
504	20230912	113800	18858982	965	965	965	965	8
505	20230912	113700	18851262	965	965	965	965	10
506	20230912	113600	18841612	965	965	965	965	117
507	20230912	113500	18728707	964	964	964	964	0
508	20230912	113400	18728707	964	964	964	964	827
509	20230912	113300	17931479	964	964	964	964	209
510	20230912	113200	17730003	964	964	964	964	0
511	20230912	113100	17730003	964	964	964	964	0
512	20230912	113000	17730003	964	964	964	964	0
513	20230912	112900	17730003	964	964	964	964	0
514	20230912	112800	17730003	964	964	964	964	0
515	20230912	112700	17730003	964	964	964	964	0
516	20230912	112600	17730003	964	964	964	964	0
517	20230912	112500	17730003	964	964	964	964	0
518	20230912	112400	17730003	964	964	964	964	0
519	20230912	112300	17730003	964	964	964	964	0
520	20230912	112200	17730003	964	964	964	964	0
521	20230912	112100	17730003	964	964	964	964	1
522	20230912	112000	17729039	950	950	950	950	0
523	20230912	111900	17729039	950	950	950	950	584
524	20230912	111800	17174239	950	950	950	950	1037
525	20230912	111700	16189089	979	979	979	979	0
526	20230912	111600	16189089	979	979	979	979	0
527	20230912	111500	16189089	979	979	979	979	222
528	20230912	111400	15971751	980	980	980	980	0
529	20230912	111300	15971751	980	980	980	980	0
530	20230912	111200	15971751	980	980	980	980	0
531	20230912	111100	15971751	980	980	980	980	0
532	20230912	111000	15971751	980	980	980	980	0
533	20230912	110900	15971751	980	979	980	979	1200
534	20230912	110800	14795951	980	980	980	980	0
535	20230912	110700	14795951	980	980	980	980	0
536	20230912	110600	14795951	980	980	980	980	0
537	20230912	110500	14795951	980	980	980	980	0
538	20230912	110400	14795951	980	980	980	980	0
539	20230912	110300	14795951	980	980	980	980	0
540	20230912	110200	14795951	980	980	980	980	0
541	20230912	110100	14795951	980	980	980	980	0
542	20230912	110000	14795951	980	980	980	980	0
543	20230912	105900	14795951	980	980	980	980	0
544	20230912	105800	14795951	980	980	980	980	0
545	20230912	105700	14795951	980	980	980	980	0
546	20230912	105600	14795951	980	980	980	980	0
547	20230912	105500	14795951	980	980	980	980	0
548	20230912	105400	14795951	980	980	980	980	0
549	20230912	105300	14795951	980	980	980	980	0
550	20230912	105200	14795951	980	980	980	980	0
551	20230912	105100	14795951	980	980	980	980	0
552	20230912	105000	14795951	980	980	980	980	0
553	20230912	104900	14795951	980	980	980	980	0
554	20230912	104800	14795951	980	980	980	980	0
555	20230912	104700	14795951	980	980	980	980	0
556	20230912	104600	14795951	980	980	980	980	0
557	20230912	104500	14795951	980	980	980	980	0
558	20230912	104400	14795951	980	980	980	980	0
559	20230912	104300	14795951	980	980	980	980	0
560	20230912	104200	14795951	980	980	980	980	0
561	20230912	104100	14795951	980	980	980	980	136
562	20230912	104000	14662671	997	997	997	997	0
563	20230912	103900	14662671	997	997	997	997	0
564	20230912	103800	14662671	997	997	997	997	6
565	20230912	103700	14656689	997	997	997	997	575
566	20230912	103600	14083414	997	997	997	997	0
567	20230912	103500	14083414	997	997	997	997	1
568	20230912	103400	14082417	997	997	997	997	1
569	20230912	103300	14081420	925	925	925	925	19
570	20230912	103200	14063845	1028	1028	1028	1028	0
571	20230912	103100	14063845	1028	1028	1028	1028	0
572	20230912	103000	14063845	1028	1028	1028	1028	0
573	20230912	102900	14063845	1028	1028	1028	1028	0
574	20230912	102800	14063845	1028	1028	1028	1028	0
575	20230912	102700	14063845	1028	1028	1028	1028	0
576	20230912	102600	14063845	1028	1028	1028	1028	0
577	20230912	102500	14063845	1028	1028	1028	1028	0
578	20230912	102400	14063845	1028	1028	1028	1028	0
579	20230912	102300	14063845	1028	1028	1028	1028	0
580	20230912	102200	14063845	1028	1028	1028	1028	0
581	20230912	102100	14063845	1028	1028	1028	1028	0
582	20230912	102000	14063845	1028	1028	1028	1028	0
583	20230912	101900	14063845	1028	1028	1028	1028	0
584	20230912	101800	14063845	1028	1028	1028	1028	1
585	20230912	101700	14062817	923	923	923	923	0
586	20230912	101600	14062817	923	1000	1000	923	2500
587	20230912	101500	11616520	1029	1029	1029	1029	0
588	20230912	101400	11616520	1029	1029	1029	1029	0
589	20230912	101300	11616520	1029	1029	1029	1029	0
590	20230912	101200	11616520	1029	1029	1029	1029	0
591	20230912	101100	11616520	1029	1029	1029	1029	0
592	20230912	101000	11616520	1029	1029	1029	1029	0
593	20230912	100900	11616520	1029	1029	1029	1029	800
594	20230912	100800	10793320	1029	1029	1029	1029	0
595	20230912	100700	10793320	1029	1029	1029	1029	0
596	20230912	100600	10793320	1029	1029	1029	1029	2000
597	20230912	100500	8735320	1028	1028	1028	1028	2000
598	20230912	100400	6679320	1030	1030	1030	1030	0
599	20230912	100300	6679320	1030	1030	1030	1030	0
600	20230912	100200	6679320	1030	1030	1030	1030	0
601	20230912	100100	6679320	1030	1030	1030	1030	0
602	20230912	100000	6679320	1030	1030	1030	1030	0
603	20230912	095900	6679320	1030	1030	1030	1030	0
604	20230912	095800	6679320	1030	1030	1030	1030	0
605	20230912	095700	6679320	1030	1030	1030	1030	0
606	20230912	095600	6679320	1030	1030	1030	1030	0
607	20230912	095500	6679320	1030	1030	1030	1030	0
608	20230912	095400	6679320	1030	1030	1030	1030	0
609	20230912	095300	6679320	1030	1030	1030	1030	0
610	20230912	095200	6679320	1030	1030	1030	1030	0
611	20230912	095100	6679320	1030	1030	1030	1030	0
612	20230912	095000	6679320	1030	1030	1030	1030	0
613	20230912	094900	6679320	1030	1030	1030	1030	0
614	20230912	094800	6679320	1030	1030	1030	1030	0
615	20230912	094700	6679320	1030	1030	1030	1030	0
616	20230912	094600	6679320	1030	1030	1030	1030	0
617	20230912	094500	6679320	1030	1030	1030	1030	20
618	20230912	094400	6658720	1037	1037	1037	1037	0
619	20230912	094300	6658720	1037	1037	1037	1037	0
620	20230912	094200	6658720	1037	1037	1037	1037	0
621	20230912	094100	6658720	1037	1037	1037	1037	0
622	20230912	094000	6658720	1037	1037	1037	1037	0
623	20230912	093900	6658720	1037	1037	1037	1037	0
624	20230912	093800	6658720	1037	1037	1037	1037	0
625	20230912	093700	6658720	1037	1037	1037	1037	0
626	20230912	093600	6658720	1037	1037	1037	1037	0
627	20230912	093500	6658720	1037	1037	1037	1037	0
628	20230912	093400	6658720	1037	1037	1037	1037	0
629	20230912	093300	6658720	1037	1002	1037	1000	2501
630	20230912	093200	4157137	1039	1039	1039	1039	0
631	20230912	093100	4157137	1039	1039	1039	1039	0
632	20230912	093000	4157137	1039	1039	1039	1039	0
633	20230912	092900	4157137	1039	1003	1039	1002	1601
634	20230912	092800	2552798	1039	1039	1039	1039	0
635	20230912	092700	2552798	1039	1039	1039	1039	0
636	20230912	092600	2552798	1039	1039	1039	1039	0
637	20230912	092500	2552798	1039	1039	1039	1039	0
638	20230912	092400	2552798	1039	1039	1039	1039	0
639	20230912	092300	2552798	1039	1039	1039	1039	0
640	20230912	092200	2552798	1039	1039	1039	1039	1
641	20230912	092100	2551759	1040	1040	1040	1040	0
642	20230912	092000	2551759	1040	1040	1040	1040	0
643	20230912	091900	2551759	1040	1040	1040	1040	0
644	20230912	091800	2551759	1040	1040	1040	1040	0
645	20230912	091700	2551759	1040	1040	1040	1040	0
646	20230912	091600	2551759	1040	1040	1040	1040	0
647	20230912	091500	2551759	1040	1040	1040	1040	0
648	20230912	091400	2551759	1040	1040	1040	1040	0
649	20230912	091300	2551759	1040	1040	1040	1040	0
650	20230912	091200	2551759	1040	1040	1040	1040	0
651	20230912	091100	2551759	1040	1040	1040	1040	0
652	20230912	091000	2551759	1040	1040	1040	1040	0
653	20230912	090900	2551759	1040	1040	1040	1040	0
654	20230912	090800	2551759	1040	1040	1040	1040	0
655	20230912	090700	2551759	1040	1040	1040	1040	0
656	20230912	090600	2551759	1040	1040	1040	1040	0
657	20230912	090500	2551759	1040	1040	1040	1040	0
658	20230912	090400	2551759	1040	1040	1040	1040	0
659	20230912	090300	2551759	1040	1039	1040	1039	16
660	20230912	090200	2535134	1039	1039	1039	1039	0
661	20230912	090100	2535134	1039	1039	1039	1039	1
662	20230912	090000	2534095	1002	1039	1039	1002	2529