KissMeData/044780/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191700	104433913	1907	1907	1907	1907	722
3	20230921	191600	104433913	1907	1907	1907	1907	0
4	20230921	191500	104433913	1907	1907	1907	1907	0
5	20230921	191400	104433913	1907	1907	1907	1907	0
6	20230921	191300	104433913	1907	1907	1907	1907	0
7	20230921	191200	104433913	1907	1907	1907	1907	0
8	20230921	191100	104433913	1907	1907	1907	1907	0
9	20230921	191000	104433913	1907	1907	1907	1907	0
10	20230921	190900	104433913	1907	1907	1907	1907	0
11	20230921	190800	104433913	1907	1907	1907	1907	0
12	20230921	190700	104433913	1907	1907	1907	1907	0
13	20230921	190600	104433913	1907	1907	1907	1907	0
14	20230921	190500	104433913	1907	1907	1907	1907	0
15	20230921	190400	104433913	1907	1907	1907	1907	0
16	20230921	190300	104433913	1907	1907	1907	1907	0
17	20230921	190200	104433913	1907	1907	1907	1907	0
18	20230921	190100	104433913	1907	1907	1907	1907	0
19	20230921	190000	104433913	1907	1907	1907	1907	0
20	20230921	185900	104433913	1907	1907	1907	1907	0
21	20230921	185800	104433913	1907	1907	1907	1907	0
22	20230921	185700	104433913	1907	1907	1907	1907	0
23	20230921	185600	104433913	1907	1907	1907	1907	0
24	20230921	185500	104433913	1907	1907	1907	1907	0
25	20230921	185400	104433913	1907	1907	1907	1907	0
26	20230921	185300	104433913	1907	1907	1907	1907	0
27	20230921	185200	104433913	1907	1907	1907	1907	0
28	20230921	185100	104433913	1907	1907	1907	1907	0
29	20230921	185000	104433913	1907	1907	1907	1907	0
30	20230921	184900	104433913	1907	1907	1907	1907	0
31	20230921	184800	104433913	1907	1907	1907	1907	0
32	20230921	184700	104433913	1907	1907	1907	1907	722
33	20230921	184600	104433913	1907	1907	1907	1907	0
34	20230921	184500	104433913	1907	1907	1907	1907	0
35	20230921	184400	104433913	1907	1907	1907	1907	0
36	20230921	184300	104433913	1907	1907	1907	1907	0
37	20230921	184200	104433913	1907	1907	1907	1907	0
38	20230921	184100	104433913	1907	1907	1907	1907	0
39	20230921	184000	104433913	1907	1907	1907	1907	0
40	20230921	183900	104433913	1907	1907	1907	1907	0
41	20230921	183800	104433913	1907	1907	1907	1907	0
42	20230921	183700	104433913	1907	1907	1907	1907	0
43	20230921	183600	104433913	1907	1907	1907	1907	0
44	20230921	183500	104433913	1907	1907	1907	1907	0
45	20230921	183400	104433913	1907	1907	1907	1907	0
46	20230921	183300	104433913	1907	1907	1907	1907	0
47	20230921	183200	104433913	1907	1907	1907	1907	0
48	20230921	183100	104433913	1907	1907	1907	1907	0
49	20230921	183000	104433913	1907	1907	1907	1907	0
50	20230921	182900	104433913	1907	1907	1907	1907	0
51	20230921	182800	104433913	1907	1907	1907	1907	0
52	20230921	182700	104433913	1907	1907	1907	1907	0
53	20230921	182600	104433913	1907	1907	1907	1907	0
54	20230921	182500	104433913	1907	1907	1907	1907	0
55	20230921	182400	104433913	1907	1907	1907	1907	0
56	20230921	182300	104433913	1907	1907	1907	1907	0
57	20230921	182200	104433913	1907	1907	1907	1907	0
58	20230921	182100	104433913	1907	1907	1907	1907	0
59	20230921	182000	104433913	1907	1907	1907	1907	0
60	20230921	181900	104433913	1907	1907	1907	1907	0
61	20230921	181800	104433913	1907	1907	1907	1907	0
62	20230921	181700	104433913	1907	1907	1907	1907	722
63	20230921	181600	104433913	1907	1907	1907	1907	0
64	20230921	181500	104433913	1907	1907	1907	1907	0
65	20230921	181400	104433913	1907	1907	1907	1907	0
66	20230921	181300	104433913	1907	1907	1907	1907	0
67	20230921	181200	104433913	1907	1907	1907	1907	0
68	20230921	181100	104433913	1907	1907	1907	1907	0
69	20230921	181000	104433913	1907	1907	1907	1907	0
70	20230921	180900	104433913	1907	1907	1907	1907	0
71	20230921	180800	104433913	1907	1907	1907	1907	0
72	20230921	180700	104433913	1907	1907	1907	1907	0
73	20230921	180600	104433913	1907	1907	1907	1907	0
74	20230921	180500	104433913	1907	1907	1907	1907	0
75	20230921	180400	104433913	1907	1907	1907	1907	0
76	20230921	180300	104433913	1907	1907	1907	1907	0
77	20230921	180200	104433913	1907	1907	1907	1907	0
78	20230921	180100	104433913	1907	1907	1907	1907	0
79	20230921	180000	104433913	1907	1907	1907	1907	0
80	20230921	175900	104433913	1907	1907	1907	1907	0
81	20230921	175800	104433913	1907	1907	1907	1907	0
82	20230921	175700	104433913	1907	1907	1907	1907	0
83	20230921	175600	104433913	1907	1907	1907	1907	0
84	20230921	175500	104433913	1907	1907	1907	1907	0
85	20230921	175400	104433913	1907	1907	1907	1907	0
86	20230921	175300	104433913	1907	1907	1907	1907	0
87	20230921	175200	104433913	1907	1907	1907	1907	0
88	20230921	175100	104433913	1907	1907	1907	1907	0
89	20230921	175000	104433913	1907	1907	1907	1907	0
90	20230921	174900	104433913	1907	1907	1907	1907	0
91	20230921	174800	104433913	1907	1907	1907	1907	0
92	20230921	174700	104433913	1907	1907	1907	1907	722
93	20230921	174600	104433913	1907	1907	1907	1907	0
94	20230921	174500	104433913	1907	1907	1907	1907	0
95	20230921	174400	104433913	1907	1907	1907	1907	0
96	20230921	174300	104433913	1907	1907	1907	1907	0
97	20230921	174200	104433913	1907	1907	1907	1907	0
98	20230921	174100	104433913	1907	1907	1907	1907	0
99	20230921	174000	104433913	1907	1907	1907	1907	0
100	20230921	173900	104433913	1907	1907	1907	1907	0
101	20230921	173800	104433913	1907	1907	1907	1907	0
102	20230921	173700	104433913	1907	1907	1907	1907	0
103	20230921	173600	104433913	1907	1907	1907	1907	0
104	20230921	173500	104433913	1907	1907	1907	1907	0
105	20230921	173400	104433913	1907	1907	1907	1907	0
106	20230921	173300	104433913	1907	1907	1907	1907	0
107	20230921	173200	104433913	1907	1907	1907	1907	0
108	20230921	173100	104433913	1907	1907	1907	1907	0
109	20230921	173000	104433913	1907	1907	1907	1907	0
110	20230921	172900	104433913	1907	1907	1907	1907	0
111	20230921	172800	104433913	1907	1907	1907	1907	0
112	20230921	172700	104433913	1907	1907	1907	1907	0
113	20230921	172600	104433913	1907	1907	1907	1907	0
114	20230921	172500	104433913	1907	1907	1907	1907	0
115	20230921	172400	104433913	1907	1907	1907	1907	0
116	20230921	172300	104433913	1907	1907	1907	1907	0
117	20230921	172200	104433913	1907	1907	1907	1907	0
118	20230921	172100	104433913	1907	1907	1907	1907	0
119	20230921	172000	104433913	1907	1907	1907	1907	0
120	20230921	171900	104433913	1907	1907	1907	1907	0
121	20230921	171800	104433913	1907	1907	1907	1907	0
122	20230921	171700	104433913	1907	1907	1907	1907	722
123	20230921	171600	104433913	1907	1907	1907	1907	0
124	20230921	171500	104433913	1907	1907	1907	1907	0
125	20230921	171400	104433913	1907	1907	1907	1907	0
126	20230921	171300	104433913	1907	1907	1907	1907	0
127	20230921	171200	104433913	1907	1907	1907	1907	0
128	20230921	171100	104433913	1907	1907	1907	1907	0
129	20230921	171000	104433913	1907	1907	1907	1907	0
130	20230921	170900	104433913	1907	1907	1907	1907	0
131	20230921	170800	104433913	1907	1907	1907	1907	0
132	20230921	170700	104433913	1907	1907	1907	1907	0
133	20230921	170600	104433913	1907	1907	1907	1907	0
134	20230921	170500	104433913	1907	1907	1907	1907	0
135	20230921	170400	104433913	1907	1907	1907	1907	0
136	20230921	170300	104433913	1907	1907	1907	1907	0
137	20230921	170200	104433913	1907	1907	1907	1907	0
138	20230921	170100	104433913	1907	1907	1907	1907	0
139	20230921	170000	104433913	1907	1907	1907	1907	0
140	20230921	165900	104433913	1907	1907	1907	1907	0
141	20230921	165800	104433913	1907	1907	1907	1907	0
142	20230921	165700	104433913	1907	1907	1907	1907	0
143	20230921	165600	104433913	1907	1907	1907	1907	0
144	20230921	165500	104433913	1907	1907	1907	1907	0
145	20230921	165400	104433913	1907	1907	1907	1907	0
146	20230921	165300	104433913	1907	1907	1907	1907	0
147	20230921	165200	104433913	1907	1907	1907	1907	0
148	20230921	165100	104433913	1907	1907	1907	1907	0
149	20230921	165000	104433913	1907	1907	1907	1907	0
150	20230921	164900	104433913	1907	1907	1907	1907	0
151	20230921	164800	104433913	1907	1907	1907	1907	0
152	20230921	164700	104433913	1907	1907	1907	1907	722
153	20230921	164600	104433913	1907	1907	1907	1907	0
154	20230921	164500	104433913	1907	1907	1907	1907	0
155	20230921	164400	104433913	1907	1907	1907	1907	0
156	20230921	164300	104433913	1907	1907	1907	1907	0
157	20230921	164200	104433913	1907	1907	1907	1907	0
158	20230921	164100	104433913	1907	1907	1907	1907	0
159	20230921	164000	104433913	1907	1907	1907	1907	0
160	20230921	163900	104433913	1907	1907	1907	1907	0
161	20230921	163800	104433913	1907	1907	1907	1907	0
162	20230921	163700	104433913	1907	1907	1907	1907	0
163	20230921	163600	104433913	1907	1907	1907	1907	0
164	20230921	163500	104433913	1907	1907	1907	1907	0
165	20230921	163400	104433913	1907	1907	1907	1907	0
166	20230921	163300	104433913	1907	1907	1907	1907	0
167	20230921	163200	104433913	1907	1907	1907	1907	0
168	20230921	163100	104433913	1907	1907	1907	1907	0
169	20230921	163000	104433913	1907	1907	1907	1907	0
170	20230921	162900	104433913	1907	1907	1907	1907	0
171	20230921	162800	104433913	1907	1907	1907	1907	0
172	20230921	162700	104433913	1907	1907	1907	1907	0
173	20230921	162600	104433913	1907	1907	1907	1907	0
174	20230921	162500	104433913	1907	1907	1907	1907	0
175	20230921	162400	104433913	1907	1907	1907	1907	0
176	20230921	162300	104433913	1907	1907	1907	1907	0
177	20230921	162200	104433913	1907	1907	1907	1907	0
178	20230921	162100	104433913	1907	1907	1907	1907	0
179	20230921	162000	104433913	1907	1907	1907	1907	0
180	20230921	161900	104433913	1907	1907	1907	1907	0
181	20230921	161800	104433913	1907	1907	1907	1907	0
182	20230921	161700	104433913	1907	1907	1907	1907	722
183	20230921	161600	104433913	1907	1907	1907	1907	0
184	20230921	161500	104433913	1907	1907	1907	1907	0
185	20230921	161400	104433913	1907	1907	1907	1907	0
186	20230921	161300	104433913	1907	1907	1907	1907	0
187	20230921	161200	104433913	1907	1907	1907	1907	0
188	20230921	161100	104433913	1907	1907	1907	1907	0
189	20230921	161000	104433913	1907	1907	1907	1907	0
190	20230921	160900	104433913	1907	1907	1907	1907	0
191	20230921	160800	104433913	1907	1907	1907	1907	0
192	20230921	160700	104433913	1907	1907	1907	1907	0
193	20230921	160600	104433913	1907	1907	1907	1907	0
194	20230921	160500	104433913	1907	1907	1907	1907	0
195	20230921	160400	104433913	1907	1907	1907	1907	0
196	20230921	160300	104433913	1907	1907	1907	1907	0
197	20230921	160200	104433913	1907	1907	1907	1907	0
198	20230921	160100	104433913	1907	1907	1907	1907	0
199	20230921	160000	104433913	1907	1907	1907	1907	0
200	20230921	155900	104433913	1907	1907	1907	1907	0
201	20230921	155800	104433913	1907	1907	1907	1907	0
202	20230921	155700	104433913	1907	1907	1907	1907	0
203	20230921	155600	104433913	1907	1907	1907	1907	0
204	20230921	155500	104433913	1907	1907	1907	1907	0
205	20230921	155400	104433913	1907	1907	1907	1907	0
206	20230921	155300	104433913	1907	1907	1907	1907	0
207	20230921	155200	104433913	1907	1907	1907	1907	0
208	20230921	155100	104433913	1907	1907	1907	1907	0
209	20230921	155000	104433913	1907	1907	1907	1907	0
210	20230921	154900	104433913	1907	1907	1907	1907	0
211	20230921	154800	104433913	1907	1907	1907	1907	0
212	20230921	154700	104433913	1907	1907	1907	1907	722
213	20230921	154600	104433913	1907	1907	1907	1907	0
214	20230921	154500	104433913	1907	1907	1907	1907	0
215	20230921	154400	104433913	1907	1907	1907	1907	0
216	20230921	154300	104433913	1907	1907	1907	1907	0
217	20230921	154200	104433913	1907	1907	1907	1907	0
218	20230921	154100	104433913	1907	1907	1907	1907	0
219	20230921	154000	104433913	1907	1907	1907	1907	0
220	20230921	153900	104433913	1907	1907	1907	1907	0
221	20230921	153800	104433913	1907	1907	1907	1907	0
222	20230921	153700	104433913	1907	1907	1907	1907	0
223	20230921	153600	104433913	1907	1907	1907	1907	0
224	20230921	153500	104433913	1907	1907	1907	1907	0
225	20230921	153400	104433913	1907	1907	1907	1907	0
226	20230921	153300	104433913	1907	1907	1907	1907	0
227	20230921	153200	104433913	1907	1907	1907	1907	0
228	20230921	153100	104433913	1907	1907	1907	1907	0
229	20230921	153000	104433913	1907	1907	1907	1907	722
230	20230921	152900	103057059	1907	1907	1907	1907	0
231	20230921	152800	103057059	1907	1907	1907	1907	0
232	20230921	152700	103057059	1907	1907	1907	1907	0
233	20230921	152600	103057059	1907	1907	1907	1907	0
234	20230921	152500	103057059	1907	1907	1907	1907	0
235	20230921	152400	103057059	1907	1907	1907	1907	0
236	20230921	152300	103057059	1907	1907	1907	1907	0
237	20230921	152200	103057059	1907	1907	1907	1907	0
238	20230921	152100	103057059	1907	1907	1907	1907	0
239	20230921	152000	103057059	1907	1907	1907	1907	0
240	20230921	151900	103057059	1907	1904	1907	1904	833
241	20230921	151800	101468996	1901	1901	1901	1901	167
242	20230921	151700	101151529	1893	1893	1893	1893	909
243	20230921	151600	99430792	1892	1891	1892	1891	453
244	20230921	151500	98574116	1891	1892	1892	1891	235
245	20230921	151400	98129531	1891	1892	1892	1891	772
246	20230921	151300	96669010	1892	1893	1893	1892	379
247	20230921	151200	95951841	1893	1893	1893	1893	0
248	20230921	151100	95951841	1893	1893	1893	1893	50
249	20230921	151000	95857191	1893	1904	1904	1893	1072
250	20230921	150900	93827873	1904	1904	1904	1904	2
251	20230921	150800	93824065	1904	1904	1904	1904	2
252	20230921	150700	93820257	1904	1904	1904	1904	2
253	20230921	150600	93816449	1893	1904	1904	1893	37
254	20230921	150500	93746386	1893	1896	1896	1893	3306
255	20230921	150400	87486529	1897	1896	1897	1896	157
256	20230921	150300	87188855	1897	1897	1897	1897	1176
257	20230921	150200	84957983	1904	1904	1904	1904	2
258	20230921	150100	84954175	1904	1904	1904	1904	2
259	20230921	150000	84950367	1904	1904	1904	1904	2
260	20230921	145900	84946559	1904	1898	1904	1898	502
261	20230921	145800	83993751	1898	1898	1904	1898	177
262	20230921	145700	83657793	1898	1898	1898	1898	2
263	20230921	145600	83653997	1898	1898	1898	1898	2
264	20230921	145500	83650201	1898	1898	1898	1898	14
265	20230921	145400	83623629	1898	1898	1898	1898	2
266	20230921	145300	83619833	1898	1898	1898	1898	2
267	20230921	145200	83616037	1898	1898	1898	1898	955
268	20230921	145100	81803447	1904	1904	1904	1904	2
269	20230921	145000	81799639	1904	1904	1904	1904	2
270	20230921	144900	81795831	1904	1904	1904	1904	2
271	20230921	144800	81792023	1904	1904	1904	1904	2
272	20230921	144700	81788215	1904	1904	1904	1904	2
273	20230921	144600	81784407	1904	1904	1904	1904	2
274	20230921	144500	81780599	1904	1904	1904	1904	0
275	20230921	144400	81780599	1904	1904	1904	1904	2
276	20230921	144300	81776791	1904	1904	1904	1904	2
277	20230921	144200	81772983	1904	1904	1904	1904	2
278	20230921	144100	81769175	1904	1904	1904	1904	2
279	20230921	144000	81765367	1904	1898	1904	1898	52
280	20230921	143900	81666659	1904	1904	1904	1904	2
281	20230921	143800	81662851	1904	1904	1904	1904	2
282	20230921	143700	81659043	1904	1904	1904	1904	2
283	20230921	143600	81655235	1904	1904	1904	1904	2
284	20230921	143500	81651427	1904	1904	1904	1904	17
285	20230921	143400	81619059	1904	1904	1904	1904	0
286	20230921	143300	81619059	1904	1904	1904	1904	2
287	20230921	143200	81615251	1904	1904	1904	1904	2
288	20230921	143100	81611443	1904	1904	1904	1904	2
289	20230921	143000	81607635	1904	1904	1904	1904	2
290	20230921	142900	81603827	1904	1904	1904	1904	2
291	20230921	142800	81600019	1904	1897	1904	1897	3
292	20230921	142700	81594314	1897	1905	1905	1897	2401
293	20230921	142600	77034840	1905	1905	1905	1905	2
294	20230921	142500	77031030	1905	1905	1905	1905	2
295	20230921	142400	77027220	1905	1905	1905	1905	0
296	20230921	142300	77027220	1905	1905	1905	1905	2
297	20230921	142200	77023410	1905	1900	1905	1900	30
298	20230921	142100	76966400	1905	1905	1905	1905	2
299	20230921	142000	76962590	1905	1905	1905	1905	2
300	20230921	141900	76958780	1905	1905	1905	1905	2
301	20230921	141800	76954970	1905	1905	1905	1905	2
302	20230921	141700	76951160	1905	1905	1905	1905	3
303	20230921	141600	76945445	1900	1905	1905	1900	65
304	20230921	141500	76821935	1905	1905	1905	1905	17
305	20230921	141400	76789550	1905	1905	1905	1905	0
306	20230921	141300	76789550	1905	1905	1905	1905	2
307	20230921	141200	76785740	1905	1905	1905	1905	2
308	20230921	141100	76781930	1905	1905	1905	1905	2
309	20230921	141000	76778120	1905	1905	1905	1905	2
310	20230921	140900	76774310	1905	1905	1905	1905	2
311	20230921	140800	76770500	1905	1900	1905	1900	54
312	20230921	140700	76667890	1905	1905	1905	1905	2
313	20230921	140600	76664080	1905	1905	1905	1905	2
314	20230921	140500	76660270	1905	1905	1905	1905	2
315	20230921	140400	76656460	1905	1905	1905	1905	2
316	20230921	140300	76652650	1905	1905	1905	1905	15
317	20230921	140200	76624075	1905	1905	1905	1905	2
318	20230921	140100	76620265	1905	1900	1905	1900	76
319	20230921	140000	76475855	1905	1905	1905	1905	34
320	20230921	135900	76411085	1905	1905	1905	1905	17
321	20230921	135800	76378700	1905	1905	1905	1905	176
322	20230921	135700	76043420	1905	1905	1905	1905	2
323	20230921	135600	76039610	1905	1905	1905	1905	2
324	20230921	135500	76035800	1905	1905	1905	1905	2
325	20230921	135400	76031990	1900	1905	1905	1900	76
326	20230921	135300	75887580	1905	1905	1905	1905	0
327	20230921	135200	75887580	1905	1905	1905	1905	2
328	20230921	135100	75883770	1905	1905	1905	1905	17
329	20230921	135000	75851385	1905	1900	1905	1900	74
330	20230921	134900	75710775	1905	1905	1905	1905	2
331	20230921	134800	75706965	1905	1905	1905	1905	2
332	20230921	134700	75703155	1905	1905	1905	1905	2
333	20230921	134600	75699345	1900	1897	1900	1897	1370
334	20230921	134500	73097209	1900	1900	1900	1900	2
335	20230921	134400	73093409	1900	1900	1900	1900	2
336	20230921	134300	73089609	1900	1900	1900	1900	15
337	20230921	134200	73061109	1900	1900	1900	1900	2
338	20230921	134100	73057309	1900	1900	1900	1900	2
339	20230921	134000	73053509	1900	1900	1900	1900	12
340	20230921	133900	73030709	1900	1900	1900	1900	17
341	20230921	133800	72998409	1900	1900	1900	1900	2
342	20230921	133700	72994609	1896	1900	1900	1896	412
343	20230921	133600	72213449	1900	1900	1900	1900	2
344	20230921	133500	72209649	1900	1900	1900	1900	3
345	20230921	133400	72203949	1896	1900	1900	1896	99
346	20230921	133300	72016237	1900	1900	1900	1900	0
347	20230921	133200	72016237	1900	1900	1900	1900	2
348	20230921	133100	72012437	1900	1900	1900	1900	17
349	20230921	133000	71980137	1900	1900	1900	1900	2
350	20230921	132900	71976337	1900	1900	1900	1900	2
351	20230921	132800	71972537	1900	1900	1900	1900	2
352	20230921	132700	71968737	1900	1900	1900	1900	17
353	20230921	132600	71936437	1900	1900	1900	1900	2
354	20230921	132500	71932637	1900	1900	1900	1900	2
355	20230921	132400	71928837	1900	1900	1900	1900	2
356	20230921	132300	71925037	1900	1900	1900	1900	2
357	20230921	132200	71921237	1900	1900	1900	1900	0
358	20230921	132100	71921237	1900	1900	1900	1900	14
359	20230921	132000	71894637	1900	1900	1900	1900	2
360	20230921	131900	71890837	1905	1905	1905	1905	2
361	20230921	131800	71887027	1905	1905	1905	1905	302
362	20230921	131700	71311717	1905	1905	1905	1905	2
363	20230921	131600	71307907	1905	1905	1905	1905	2
364	20230921	131500	71304097	1896	1905	1905	1896	42
365	20230921	131400	71224267	1906	1906	1906	1906	2
366	20230921	131300	71220455	1904	1903	1904	1903	252
367	20230921	131200	70740891	1903	1903	1903	1903	0
368	20230921	131100	70740891	1903	1903	1903	1903	2
369	20230921	131000	70737085	1903	1903	1903	1903	2
370	20230921	130900	70733279	1903	1903	1903	1903	2
371	20230921	130800	70729473	1903	1903	1903	1903	2
372	20230921	130700	70725667	1903	1903	1903	1903	2
373	20230921	130600	70721861	1903	1903	1903	1903	2
374	20230921	130500	70718055	1903	1903	1903	1903	264
375	20230921	130400	70215663	1903	1903	1903	1903	2
376	20230921	130300	70211857	1903	1903	1903	1903	2
377	20230921	130200	70208051	1903	1903	1903	1903	0
378	20230921	130100	70208051	1903	1903	1903	1903	2
379	20230921	130000	70204245	1903	1903	1903	1903	2
380	20230921	125900	70200439	1903	1896	1903	1896	5
381	20230921	125800	70190945	1903	1896	1903	1896	5
382	20230921	125700	70181451	1903	1895	1903	1895	5
383	20230921	125600	70171960	1903	1903	1903	1903	2
384	20230921	125500	70168154	1904	1903	1904	1895	1719
385	20230921	125400	66896470	1895	1903	1903	1895	5
386	20230921	125300	66886979	1895	1903	1903	1895	5
387	20230921	125200	66877488	1903	1903	1903	1903	2
388	20230921	125100	66873682	1903	1904	1904	1903	16
389	20230921	125000	66843219	1904	1893	1904	1893	5
390	20230921	124900	66833732	1904	1893	1904	1893	116
391	20230921	124800	66614122	1893	1900	1904	1893	2173
392	20230921	124700	62486611	1904	1904	1904	1904	2
393	20230921	124600	62482803	1892	1904	1904	1892	6
394	20230921	124500	62471427	1892	1904	1904	1892	6120
395	20230921	124400	50849326	1901	1904	1904	1901	5
396	20230921	124300	50839815	1901	1904	1904	1901	5
397	20230921	124200	50830304	1904	1904	1904	1904	2
398	20230921	124100	50826496	1904	1904	1904	1904	0
399	20230921	124000	50826496	1904	1901	1904	1901	5
400	20230921	123900	50816985	1904	1904	1904	1904	17
401	20230921	123800	50784617	1904	1904	1904	1904	2
402	20230921	123700	50780809	1904	1904	1904	1904	2
403	20230921	123600	50777001	1904	1901	1904	1901	5
404	20230921	123500	50767490	1904	1904	1904	1904	2
405	20230921	123400	50763682	1901	1904	1904	1901	72
406	20230921	123300	50626804	1905	1905	1905	1901	6161
407	20230921	123200	38898621	1906	1906	1906	1906	2
408	20230921	123100	38894809	1907	1907	1907	1907	15
409	20230921	123000	38866204	1907	1907	1907	1907	2
410	20230921	122900	38862390	1910	1910	1910	1910	2
411	20230921	122800	38858570	1910	1910	1910	1910	2
412	20230921	122700	38854750	1910	1910	1910	1910	17
413	20230921	122600	38822280	1910	1910	1910	1910	2
414	20230921	122500	38818460	1910	1910	1910	1910	2
415	20230921	122400	38814640	1910	1910	1910	1910	2
416	20230921	122300	38810820	1910	1910	1910	1909	32
417	20230921	122200	38749715	1910	1909	1910	1909	528
418	20230921	122100	37741761	1910	1910	1910	1910	0
419	20230921	122000	37741761	1910	1910	1910	1910	2
420	20230921	121900	37737941	1910	1910	1910	1910	17
421	20230921	121800	37705471	1910	1910	1910	1910	2
422	20230921	121700	37701651	1910	1910	1910	1910	2
423	20230921	121600	37697831	1910	1910	1910	1910	2
424	20230921	121500	37694011	1910	1910	1910	1910	17
425	20230921	121400	37661541	1910	1910	1910	1910	2
426	20230921	121300	37657721	1906	1910	1910	1906	103
427	20230921	121200	37461395	1910	1910	1910	1910	2
428	20230921	121100	37457575	1910	1910	1910	1905	125
429	20230921	121000	37219295	1910	1910	1910	1910	0
430	20230921	120900	37219295	1910	1910	1910	1910	2
431	20230921	120800	37215475	1910	1910	1910	1910	2
432	20230921	120700	37211655	1910	1910	1910	1910	17
433	20230921	120600	37179185	1910	1910	1910	1910	2
434	20230921	120500	37175365	1910	1910	1910	1910	2
435	20230921	120400	37171545	1910	1910	1910	1910	2
436	20230921	120300	37167725	1910	1910	1910	1910	17
437	20230921	120200	37135255	1910	1910	1910	1910	2
438	20230921	120100	37131435	1910	1910	1910	1910	2
439	20230921	120000	37127615	1910	1910	1910	1910	0
440	20230921	115900	37127615	1910	1910	1910	1910	17
441	20230921	115800	37095145	1910	1910	1910	1910	2
442	20230921	115700	37091325	1910	1910	1910	1910	2
443	20230921	115600	37087505	1910	1910	1910	1910	2
444	20230921	115500	37083685	1910	1910	1910	1910	17
445	20230921	115400	37051215	1910	1910	1910	1910	2
446	20230921	115300	37047395	1910	1910	1910	1910	2
447	20230921	115200	37043575	1910	1910	1910	1910	2
448	20230921	115100	37039755	1910	1910	1910	1910	17
449	20230921	115000	37007285	1910	1910	1910	1910	0
450	20230921	114900	37007285	1910	1910	1910	1910	2
451	20230921	114800	37003465	1910	1910	1910	1910	2
452	20230921	114700	36999645	1910	1910	1910	1910	17
453	20230921	114600	36967175	1910	1910	1910	1910	2
454	20230921	114500	36963355	1910	1910	1910	1910	2
455	20230921	114400	36959535	1905	1910	1910	1905	842
456	20230921	114300	35354770	1910	1910	1910	1910	17
457	20230921	114200	35322300	1910	1910	1910	1910	2
458	20230921	114100	35318480	1910	1910	1910	1910	2
459	20230921	114000	35314660	1910	1910	1910	1910	2
460	20230921	113900	35310840	1910	1910	1910	1910	15
461	20230921	113800	35282190	1910	1910	1910	1910	2
462	20230921	113700	35278370	1910	1906	1910	1905	900
463	20230921	113600	33563553	1910	1910	1910	1910	2
464	20230921	113500	33559733	1910	1910	1910	1910	17
465	20230921	113400	33527263	1910	1910	1910	1910	2
466	20230921	113300	33523443	1906	1910	1910	1906	3
467	20230921	113200	33517717	1906	1910	1910	1906	194
468	20230921	113100	33147945	1910	1910	1910	1910	17
469	20230921	113000	33115475	1910	1910	1910	1910	2
470	20230921	112900	33111655	1910	1910	1910	1910	0
471	20230921	112800	33111655	1910	1910	1910	1910	2
472	20230921	112700	33107835	1910	1910	1910	1910	17
473	20230921	112600	33075365	1910	1910	1910	1910	2
474	20230921	112500	33071545	1910	1910	1910	1910	2
475	20230921	112400	33067725	1910	1910	1910	1910	2
476	20230921	112300	33063905	1904	1910	1910	1904	631
477	20230921	112200	31859253	1910	1910	1910	1910	2
478	20230921	112100	31855433	1911	1911	1911	1911	2
479	20230921	112000	31851611	1911	1911	1911	1911	2
480	20230921	111900	31847789	1911	1911	1911	1911	15
481	20230921	111800	31819124	1911	1911	1911	1911	2
482	20230921	111700	31815302	1911	1911	1911	1911	2
483	20230921	111600	31811480	1911	1911	1911	1911	2
484	20230921	111500	31807658	1910	1910	1911	1910	18
485	20230921	111400	31773276	1910	1910	1910	1910	2
486	20230921	111300	31769456	1910	1904	1910	1904	140
487	20230921	111200	31502884	1910	1910	1910	1910	2
488	20230921	111100	31499064	1910	1910	1910	1910	17
489	20230921	111000	31466594	1910	1910	1910	1910	2
490	20230921	110900	31462774	1910	1910	1910	1910	0
491	20230921	110800	31462774	1910	1910	1910	1910	2
492	20230921	110700	31458954	1910	1910	1910	1910	17
493	20230921	110600	31426484	1910	1910	1910	1910	2
494	20230921	110500	31422664	1910	1910	1910	1910	2
495	20230921	110400	31418844	1910	1910	1910	1910	2
496	20230921	110300	31415024	1911	1911	1911	1911	17
497	20230921	110200	31382537	1911	1911	1911	1911	2
498	20230921	110100	31378715	1911	1911	1911	1911	2
499	20230921	110000	31374893	1911	1904	1911	1904	268
500	20230921	105900	30864607	1911	1911	1911	1911	17
501	20230921	105800	30832120	1911	1911	1911	1911	0
502	20230921	105700	30832120	1911	1911	1911	1911	2
503	20230921	105600	30828298	1911	1911	1911	1911	2
504	20230921	105500	30824476	1911	1911	1911	1911	17
505	20230921	105400	30791989	1911	1911	1911	1911	2
506	20230921	105300	30788167	1911	1911	1911	1911	2
507	20230921	105200	30784345	1911	1911	1911	1911	2
508	20230921	105100	30780523	1911	1911	1911	1911	2
509	20230921	105000	30776701	1904	1905	1911	1904	1066
510	20230921	104900	28746443	1911	1911	1911	1911	22
511	20230921	104800	28704401	1911	1911	1911	1911	2
512	20230921	104700	28700579	1912	1912	1912	1912	17
513	20230921	104600	28668075	1912	1912	1912	1912	2
514	20230921	104500	28664251	1912	1912	1912	1912	2
515	20230921	104400	28660427	1912	1912	1912	1912	2
516	20230921	104300	28656603	1912	1912	1912	1912	17
517	20230921	104200	28624099	1912	1912	1912	1912	2
518	20230921	104100	28620275	1912	1912	1912	1912	2
519	20230921	104000	28616451	1912	1912	1912	1912	2
520	20230921	103900	28612627	1912	1912	1912	1912	17
521	20230921	103800	28580123	1912	1912	1912	1912	0
522	20230921	103700	28580123	1912	1912	1912	1912	2
523	20230921	103600	28576299	1912	1912	1912	1912	2
524	20230921	103500	28572475	1912	1912	1912	1912	17
525	20230921	103400	28539971	1912	1912	1912	1912	2
526	20230921	103300	28536147	1912	1912	1912	1912	3
527	20230921	103200	28530411	1912	1912	1912	1912	3
528	20230921	103100	28524675	1912	1912	1912	1912	17
529	20230921	103000	28492171	1912	1912	1912	1912	2
530	20230921	102900	28488347	1912	1912	1912	1912	2
531	20230921	102800	28484523	1912	1912	1912	1912	2
532	20230921	102700	28480699	1913	1913	1913	1913	15
533	20230921	102600	28452004	1913	1913	1913	1913	2
534	20230921	102500	28448178	1913	1913	1913	1913	2
535	20230921	102400	28444352	1913	1913	1913	1913	2
536	20230921	102300	28440526	1913	1913	1913	1913	77
537	20230921	102200	28293225	1913	1913	1913	1913	2
538	20230921	102100	28289399	1913	1905	1914	1905	352
539	20230921	102000	27618751	1905	1905	1905	1905	154
540	20230921	101900	27325381	1905	1906	1906	1901	1024
541	20230921	101800	25376850	1906	1906	1906	1906	2
542	20230921	101700	25373038	1901	1901	1901	1901	500
543	20230921	101600	24422538	1906	1906	1906	1906	2
544	20230921	101500	24418726	1906	1906	1906	1906	17
545	20230921	101400	24386324	1906	1902	1906	1900	2307
546	20230921	101300	19998598	1906	1904	1906	1902	1597
547	20230921	101200	16958092	1907	1905	1907	1905	672
548	20230921	101100	15677928	1910	1910	1910	1910	17
549	20230921	101000	15645458	1910	1910	1910	1910	2
550	20230921	100900	15641638	1910	1910	1910	1910	2
551	20230921	100800	15637818	1910	1910	1910	1910	2
552	20230921	100700	15633998	1910	1910	1910	1910	15
553	20230921	100600	15605348	1910	1910	1910	1910	2
554	20230921	100500	15601528	1910	1910	1910	1910	2
555	20230921	100400	15597708	1910	1910	1910	1910	2
556	20230921	100300	15593888	1910	1911	1911	1910	17
557	20230921	100200	15561403	1913	1913	1913	1913	2
558	20230921	100100	15557577	1913	1913	1913	1913	2
559	20230921	100000	15553751	1913	1913	1913	1913	2
560	20230921	095900	15549925	1913	1913	1913	1913	17
561	20230921	095800	15517404	1913	1913	1913	1913	2
562	20230921	095700	15513578	1913	1913	1913	1913	0
563	20230921	095600	15513578	1913	1913	1913	1913	2
564	20230921	095500	15509752	1913	1913	1913	1913	17
565	20230921	095400	15477231	1913	1913	1913	1913	2
566	20230921	095300	15473405	1913	1913	1913	1913	2
567	20230921	095200	15469579	1913	1913	1913	1913	2
568	20230921	095100	15465753	1913	1913	1913	1913	17
569	20230921	095000	15433232	1913	1913	1913	1913	2
570	20230921	094900	15429406	1913	1913	1913	1913	2
571	20230921	094800	15425580	1913	1913	1913	1913	2
572	20230921	094700	15421754	1913	1913	1913	1913	17
573	20230921	094600	15389233	1913	1913	1913	1913	0
574	20230921	094500	15389233	1913	1912	1914	1912	32
575	20230921	094400	15328037	1911	1910	1912	1910	294
576	20230921	094300	14766225	1910	1910	1910	1905	324
577	20230921	094200	14147880	1910	1910	1910	1910	2
578	20230921	094100	14144060	1910	1910	1910	1910	87
579	20230921	094000	13977890	1910	1910	1910	1910	2
580	20230921	093900	13974070	1906	1911	1911	1906	402
581	20230921	093800	13207739	1911	1911	1911	1911	7
582	20230921	093700	13194362	1911	1911	1911	1911	2
583	20230921	093600	13190540	1911	1911	1911	1911	99
584	20230921	093500	13001351	1911	1911	1911	1908	67
585	20230921	093400	12873464	1911	1911	1911	1911	2
586	20230921	093300	12869642	1911	1911	1911	1911	2
587	20230921	093200	12865820	1911	1911	1911	1911	2
588	20230921	093100	12861998	1913	1913	1913	1913	141
589	20230921	093000	12592265	1907	1913	1913	1907	778
590	20230921	092900	11108607	1910	1914	1914	1910	102
591	20230921	092800	10913779	1915	1915	1915	1915	106
592	20230921	092700	10710789	1907	1914	1914	1907	602
593	20230921	092600	9562656	1914	1914	1914	1914	0
594	20230921	092500	9562656	1914	1914	1914	1914	2
595	20230921	092400	9558828	1914	1914	1914	1914	2
596	20230921	092300	9555000	1914	1914	1914	1914	17
597	20230921	092200	9522462	1914	1914	1914	1914	2
598	20230921	092100	9518634	1914	1914	1914	1914	2
599	20230921	092000	9514806	1914	1914	1914	1914	2
600	20230921	091900	9510978	1914	1914	1914	1914	17
601	20230921	091800	9478440	1914	1914	1914	1914	2
602	20230921	091700	9474612	1915	1916	1916	1915	64
603	20230921	091600	9352050	1916	1916	1916	1916	2
604	20230921	091500	9348218	1915	1915	1915	1915	4
605	20230921	091400	9340558	1915	1915	1915	1915	1
606	20230921	091300	9338643	1916	1916	1916	1916	2
607	20230921	091200	9334811	1916	1916	1916	1916	5
608	20230921	091100	9325231	1916	1916	1916	1916	17
609	20230921	091000	9292659	1916	1916	1916	1916	3
610	20230921	090900	9286911	1916	1916	1916	1916	0
611	20230921	090800	9286911	1916	1916	1916	1916	0
612	20230921	090700	9286911	1916	1916	1916	1916	15
613	20230921	090600	9258171	1917	1917	1917	1917	0
614	20230921	090500	9258171	1917	1917	1917	1917	0
615	20230921	090400	9258171	1917	1917	1917	1917	0
616	20230921	090300	9258171	1917	1917	1917	1917	15
617	20230921	090200	9229416	1918	1918	1918	1918	0
618	20230921	090100	9229416	1918	1918	1918	1918	0
619	20230921	090000	9229416	1918	1918	1918	1918	4812