KissMeData/000400/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183100	134329647	1794	1794	1794	1794	21272
3	20230914	183000	134329647	1794	1794	1794	1794	0
4	20230914	182900	134329647	1794	1794	1794	1794	0
5	20230914	182800	134329647	1794	1794	1794	1794	0
6	20230914	182700	134329647	1794	1794	1794	1794	0
7	20230914	182600	134329647	1794	1794	1794	1794	0
8	20230914	182500	134329647	1794	1794	1794	1794	0
9	20230914	182400	134329647	1794	1794	1794	1794	0
10	20230914	182300	134329647	1794	1794	1794	1794	0
11	20230914	182200	134329647	1794	1794	1794	1794	0
12	20230914	182100	134329647	1794	1794	1794	1794	0
13	20230914	182000	134329647	1794	1794	1794	1794	0
14	20230914	181900	134329647	1794	1794	1794	1794	0
15	20230914	181800	134329647	1794	1794	1794	1794	0
16	20230914	181700	134329647	1794	1794	1794	1794	0
17	20230914	181600	134329647	1794	1794	1794	1794	0
18	20230914	181500	134329647	1794	1794	1794	1794	0
19	20230914	181400	134329647	1794	1794	1794	1794	0
20	20230914	181300	134329647	1794	1794	1794	1794	0
21	20230914	181200	134329647	1794	1794	1794	1794	0
22	20230914	181100	134329647	1794	1794	1794	1794	0
23	20230914	181000	134329647	1794	1794	1794	1794	0
24	20230914	180900	134329647	1794	1794	1794	1794	0
25	20230914	180800	134329647	1794	1794	1794	1794	0
26	20230914	180700	134329647	1794	1794	1794	1794	0
27	20230914	180600	134329647	1794	1794	1794	1794	0
28	20230914	180500	134329647	1794	1794	1794	1794	0
29	20230914	180400	134329647	1794	1794	1794	1794	0
30	20230914	180300	134329647	1794	1794	1794	1794	0
31	20230914	180200	134329647	1794	1794	1794	1794	0
32	20230914	180100	134329647	1794	1794	1794	1794	21272
33	20230914	180000	134329647	1794	1794	1794	1794	0
34	20230914	175900	134329647	1794	1794	1794	1794	0
35	20230914	175800	134329647	1794	1794	1794	1794	0
36	20230914	175700	134329647	1794	1794	1794	1794	0
37	20230914	175600	134329647	1794	1794	1794	1794	0
38	20230914	175500	134329647	1794	1794	1794	1794	0
39	20230914	175400	134329647	1794	1794	1794	1794	0
40	20230914	175300	134329647	1794	1794	1794	1794	0
41	20230914	175200	134329647	1794	1794	1794	1794	0
42	20230914	175100	134329647	1794	1794	1794	1794	0
43	20230914	175000	134329647	1794	1794	1794	1794	0
44	20230914	174900	134329647	1794	1794	1794	1794	0
45	20230914	174800	134329647	1794	1794	1794	1794	0
46	20230914	174700	134329647	1794	1794	1794	1794	0
47	20230914	174600	134329647	1794	1794	1794	1794	0
48	20230914	174500	134329647	1794	1794	1794	1794	0
49	20230914	174400	134329647	1794	1794	1794	1794	0
50	20230914	174300	134329647	1794	1794	1794	1794	0
51	20230914	174200	134329647	1794	1794	1794	1794	0
52	20230914	174100	134329647	1794	1794	1794	1794	0
53	20230914	174000	134329647	1794	1794	1794	1794	0
54	20230914	173900	134329647	1794	1794	1794	1794	0
55	20230914	173800	134329647	1794	1794	1794	1794	0
56	20230914	173700	134329647	1794	1794	1794	1794	0
57	20230914	173600	134329647	1794	1794	1794	1794	0
58	20230914	173500	134329647	1794	1794	1794	1794	0
59	20230914	173400	134329647	1794	1794	1794	1794	0
60	20230914	173300	134329647	1794	1794	1794	1794	0
61	20230914	173200	134329647	1794	1794	1794	1794	0
62	20230914	173100	134329647	1794	1794	1794	1794	21272
63	20230914	173000	134329647	1794	1794	1794	1794	0
64	20230914	172900	134329647	1794	1794	1794	1794	0
65	20230914	172800	134329647	1794	1794	1794	1794	0
66	20230914	172700	134329647	1794	1794	1794	1794	0
67	20230914	172600	134329647	1794	1794	1794	1794	0
68	20230914	172500	134329647	1794	1794	1794	1794	0
69	20230914	172400	134329647	1794	1794	1794	1794	0
70	20230914	172300	134329647	1794	1794	1794	1794	0
71	20230914	172200	134329647	1794	1794	1794	1794	0
72	20230914	172100	134329647	1794	1794	1794	1794	0
73	20230914	172000	134329647	1794	1794	1794	1794	0
74	20230914	171900	134329647	1794	1794	1794	1794	0
75	20230914	171800	134329647	1794	1794	1794	1794	0
76	20230914	171700	134329647	1794	1794	1794	1794	0
77	20230914	171600	134329647	1794	1794	1794	1794	0
78	20230914	171500	134329647	1794	1794	1794	1794	0
79	20230914	171400	134329647	1794	1794	1794	1794	0
80	20230914	171300	134329647	1794	1794	1794	1794	0
81	20230914	171200	134329647	1794	1794	1794	1794	0
82	20230914	171100	134329647	1794	1794	1794	1794	0
83	20230914	171000	134329647	1794	1794	1794	1794	0
84	20230914	170900	134329647	1794	1794	1794	1794	0
85	20230914	170800	134329647	1794	1794	1794	1794	0
86	20230914	170700	134329647	1794	1794	1794	1794	0
87	20230914	170600	134329647	1794	1794	1794	1794	0
88	20230914	170500	134329647	1794	1794	1794	1794	0
89	20230914	170400	134329647	1794	1794	1794	1794	0
90	20230914	170300	134329647	1794	1794	1794	1794	0
91	20230914	170200	134329647	1794	1794	1794	1794	0
92	20230914	170100	134329647	1794	1794	1794	1794	21272
93	20230914	170000	134329647	1794	1794	1794	1794	0
94	20230914	165900	134329647	1794	1794	1794	1794	0
95	20230914	165800	134329647	1794	1794	1794	1794	0
96	20230914	165700	134329647	1794	1794	1794	1794	0
97	20230914	165600	134329647	1794	1794	1794	1794	0
98	20230914	165500	134329647	1794	1794	1794	1794	0
99	20230914	165400	134329647	1794	1794	1794	1794	0
100	20230914	165300	134329647	1794	1794	1794	1794	0
101	20230914	165200	134329647	1794	1794	1794	1794	0
102	20230914	165100	134329647	1794	1794	1794	1794	0
103	20230914	165000	134329647	1794	1794	1794	1794	0
104	20230914	164900	134329647	1794	1794	1794	1794	0
105	20230914	164800	134329647	1794	1794	1794	1794	0
106	20230914	164700	134329647	1794	1794	1794	1794	0
107	20230914	164600	134329647	1794	1794	1794	1794	0
108	20230914	164500	134329647	1794	1794	1794	1794	0
109	20230914	164400	134329647	1794	1794	1794	1794	0
110	20230914	164300	134329647	1794	1794	1794	1794	0
111	20230914	164200	134329647	1794	1794	1794	1794	0
112	20230914	164100	134329647	1794	1794	1794	1794	0
113	20230914	164000	134329647	1794	1794	1794	1794	0
114	20230914	163900	134329647	1794	1794	1794	1794	0
115	20230914	163800	134329647	1794	1794	1794	1794	0
116	20230914	163700	134329647	1794	1794	1794	1794	0
117	20230914	163600	134329647	1794	1794	1794	1794	0
118	20230914	163500	134329647	1794	1794	1794	1794	0
119	20230914	163400	134329647	1794	1794	1794	1794	0
120	20230914	163300	134329647	1794	1794	1794	1794	0
121	20230914	163200	134329647	1794	1794	1794	1794	0
122	20230914	163100	134329647	1794	1794	1794	1794	21272
123	20230914	163000	134329647	1794	1794	1794	1794	0
124	20230914	162900	134329647	1794	1794	1794	1794	0
125	20230914	162800	134329647	1794	1794	1794	1794	0
126	20230914	162700	134329647	1794	1794	1794	1794	0
127	20230914	162600	134329647	1794	1794	1794	1794	0
128	20230914	162500	134329647	1794	1794	1794	1794	0
129	20230914	162400	134329647	1794	1794	1794	1794	0
130	20230914	162300	134329647	1794	1794	1794	1794	0
131	20230914	162200	134329647	1794	1794	1794	1794	0
132	20230914	162100	134329647	1794	1794	1794	1794	0
133	20230914	162000	134329647	1794	1794	1794	1794	0
134	20230914	161900	134329647	1794	1794	1794	1794	0
135	20230914	161800	134329647	1794	1794	1794	1794	0
136	20230914	161700	134329647	1794	1794	1794	1794	0
137	20230914	161600	134329647	1794	1794	1794	1794	0
138	20230914	161500	134329647	1794	1794	1794	1794	0
139	20230914	161400	134329647	1794	1794	1794	1794	0
140	20230914	161300	134329647	1794	1794	1794	1794	0
141	20230914	161200	134329647	1794	1794	1794	1794	0
142	20230914	161100	134329647	1794	1794	1794	1794	0
143	20230914	161000	134329647	1794	1794	1794	1794	0
144	20230914	160900	134329647	1794	1794	1794	1794	0
145	20230914	160800	134329647	1794	1794	1794	1794	0
146	20230914	160700	134329647	1794	1794	1794	1794	0
147	20230914	160600	134329647	1794	1794	1794	1794	0
148	20230914	160500	134329647	1794	1794	1794	1794	0
149	20230914	160400	134329647	1794	1794	1794	1794	0
150	20230914	160300	134329647	1794	1794	1794	1794	0
151	20230914	160200	134329647	1794	1794	1794	1794	0
152	20230914	160100	134329647	1794	1794	1794	1794	21272
153	20230914	160000	134329647	1794	1794	1794	1794	0
154	20230914	155900	134329647	1794	1794	1794	1794	0
155	20230914	155800	134329647	1794	1794	1794	1794	0
156	20230914	155700	134329647	1794	1794	1794	1794	0
157	20230914	155600	134329647	1794	1794	1794	1794	0
158	20230914	155500	134329647	1794	1794	1794	1794	0
159	20230914	155400	134329647	1794	1794	1794	1794	0
160	20230914	155300	134329647	1794	1794	1794	1794	0
161	20230914	155200	134329647	1794	1794	1794	1794	0
162	20230914	155100	134329647	1794	1794	1794	1794	0
163	20230914	155000	134329647	1794	1794	1794	1794	0
164	20230914	154900	134329647	1794	1794	1794	1794	0
165	20230914	154800	134329647	1794	1794	1794	1794	0
166	20230914	154700	134329647	1794	1794	1794	1794	0
167	20230914	154600	134329647	1794	1794	1794	1794	0
168	20230914	154500	134329647	1794	1794	1794	1794	0
169	20230914	154400	134329647	1794	1794	1794	1794	0
170	20230914	154300	134329647	1794	1794	1794	1794	0
171	20230914	154200	134329647	1794	1794	1794	1794	0
172	20230914	154100	134329647	1794	1794	1794	1794	0
173	20230914	154000	134329647	1794	1794	1794	1794	0
174	20230914	153900	134329647	1794	1794	1794	1794	0
175	20230914	153800	134329647	1794	1794	1794	1794	0
176	20230914	153700	134329647	1794	1794	1794	1794	0
177	20230914	153600	134329647	1794	1794	1794	1794	0
178	20230914	153500	134329647	1794	1794	1794	1794	0
179	20230914	153400	134329647	1794	1794	1794	1794	0
180	20230914	153300	134329647	1794	1794	1794	1794	0
181	20230914	153200	134329647	1794	1794	1794	1794	0
182	20230914	153100	134329647	1794	1794	1794	1794	21272
183	20230914	153000	134329647	1794	1794	1794	1794	21272
184	20230914	152900	96167679	1773	1773	1773	1773	0
185	20230914	152800	96167679	1773	1773	1773	1773	0
186	20230914	152700	96167679	1773	1773	1773	1773	0
187	20230914	152600	96167679	1773	1773	1773	1773	0
188	20230914	152500	96167679	1773	1773	1773	1773	0
189	20230914	152400	96167679	1773	1773	1773	1773	0
190	20230914	152300	96167679	1773	1773	1773	1773	0
191	20230914	152200	96167679	1773	1773	1773	1773	0
192	20230914	152100	96167679	1773	1773	1773	1773	0
193	20230914	152000	96167679	1773	1773	1773	1773	0
194	20230914	151900	96167679	1773	1779	1779	1773	290
195	20230914	151800	95653215	1779	1779	1779	1779	9
196	20230914	151700	95637204	1773	1773	1773	1773	0
197	20230914	151600	95637204	1773	1775	1775	1773	203
198	20230914	151500	95277173	1774	1774	1774	1774	0
199	20230914	151400	95277173	1774	1774	1774	1774	5
200	20230914	151300	95268303	1774	1774	1774	1774	59
201	20230914	151200	95163637	1773	1773	1773	1773	859
202	20230914	151100	93640630	1773	1773	1773	1773	54
203	20230914	151000	93544888	1778	1772	1778	1772	115
204	20230914	150900	93340976	1772	1772	1772	1770	131
205	20230914	150800	93108872	1778	1778	1778	1778	18
206	20230914	150700	93076868	1778	1778	1778	1778	51
207	20230914	150600	92986190	1778	1778	1778	1778	11
208	20230914	150500	92966632	1779	1778	1779	1778	283
209	20230914	150400	92463177	1778	1778	1778	1778	18
210	20230914	150300	92431173	1778	1778	1778	1778	65
211	20230914	150200	92315603	1778	1778	1778	1778	55
212	20230914	150100	92217813	1778	1778	1778	1778	0
213	20230914	150000	92217813	1778	1778	1778	1778	42
214	20230914	145900	92143137	1778	1778	1778	1778	37
215	20230914	145800	92077351	1772	1778	1778	1772	276
216	20230914	145700	91587061	1777	1777	1777	1777	940
217	20230914	145600	89916681	1774	1774	1774	1774	0
218	20230914	145500	89916681	1774	1774	1774	1774	0
219	20230914	145400	89916681	1774	1774	1774	1774	0
220	20230914	145300	89916681	1774	1774	1774	1774	0
221	20230914	145200	89916681	1774	1774	1774	1774	0
222	20230914	145100	89916681	1774	1774	1774	1774	152
223	20230914	145000	89647033	1773	1773	1773	1772	18
224	20230914	144900	89615123	1772	1774	1774	1772	139
225	20230914	144800	89368547	1774	1776	1776	1774	371
226	20230914	144700	88709796	1776	1776	1776	1776	0
227	20230914	144600	88709796	1776	1776	1776	1776	0
228	20230914	144500	88709796	1776	1776	1776	1776	0
229	20230914	144400	88709796	1776	1776	1776	1776	0
230	20230914	144300	88709796	1776	1776	1776	1776	0
231	20230914	144200	88709796	1776	1776	1776	1776	509
232	20230914	144100	87805812	1776	1776	1776	1776	0
233	20230914	144000	87805812	1776	1776	1776	1776	11
234	20230914	143900	87786276	1776	1776	1776	1776	480
235	20230914	143800	86933796	1776	1776	1776	1776	313
236	20230914	143700	86377908	1776	1776	1776	1776	0
237	20230914	143600	86377908	1776	1776	1776	1776	0
238	20230914	143500	86377908	1776	1776	1776	1776	400
239	20230914	143400	85667508	1775	1775	1775	1775	0
240	20230914	143300	85667508	1775	1775	1775	1775	383
241	20230914	143200	84987683	1775	1775	1775	1775	0
242	20230914	143100	84987683	1775	1775	1775	1775	0
243	20230914	143000	84987683	1775	1775	1775	1775	0
244	20230914	142900	84987683	1775	1775	1775	1775	107
245	20230914	142800	84797758	1774	1774	1774	1774	0
246	20230914	142700	84797758	1774	1774	1774	1774	0
247	20230914	142600	84797758	1774	1774	1774	1774	0
248	20230914	142500	84797758	1774	1774	1774	1774	0
249	20230914	142400	84797758	1774	1774	1774	1774	91
250	20230914	142300	84636324	1774	1774	1774	1774	0
251	20230914	142200	84636324	1774	1774	1774	1774	100
252	20230914	142100	84458924	1774	1774	1774	1774	0
253	20230914	142000	84458924	1774	1774	1774	1774	0
254	20230914	141900	84458924	1774	1774	1774	1774	0
255	20230914	141800	84458924	1774	1774	1774	1774	309
256	20230914	141700	83910758	1774	1774	1774	1774	0
257	20230914	141600	83910758	1774	1774	1774	1774	20
258	20230914	141500	83875278	1774	1773	1774	1773	328
259	20230914	141400	83293487	1773	1773	1774	1773	2015
260	20230914	141300	79718892	1773	1774	1774	1773	207
261	20230914	141200	79351681	1773	1773	1773	1773	0
262	20230914	141100	79351681	1773	1773	1773	1773	3
263	20230914	141000	79346362	1773	1773	1773	1773	0
264	20230914	140900	79346362	1773	1773	1773	1773	0
265	20230914	140800	79346362	1773	1773	1773	1773	0
266	20230914	140700	79346362	1773	1773	1773	1773	0
267	20230914	140600	79346362	1773	1773	1773	1773	0
268	20230914	140500	79346362	1773	1773	1773	1773	0
269	20230914	140400	79346362	1773	1773	1773	1773	0
270	20230914	140300	79346362	1773	1773	1773	1773	0
271	20230914	140200	79346362	1773	1770	1773	1770	18
272	20230914	140100	79314469	1770	1769	1770	1769	1237
273	20230914	140000	77125187	1769	1769	1769	1769	18
274	20230914	135900	77093345	1769	1769	1769	1769	0
275	20230914	135800	77093345	1769	1769	1769	1769	1000
276	20230914	135700	75324345	1769	1769	1769	1769	1000
277	20230914	135600	73555345	1769	1769	1769	1769	278
278	20230914	135500	73063563	1766	1766	1766	1766	3
279	20230914	135400	73058265	1766	1766	1766	1766	0
280	20230914	135300	73058265	1766	1766	1766	1766	104
281	20230914	135200	72874601	1766	1766	1766	1766	0
282	20230914	135100	72874601	1766	1766	1766	1766	10
283	20230914	135000	72856941	1765	1765	1765	1765	0
284	20230914	134900	72856941	1765	1765	1765	1765	0
285	20230914	134800	72856941	1765	1765	1765	1765	0
286	20230914	134700	72856941	1765	1765	1765	1765	0
287	20230914	134600	72856941	1765	1765	1765	1765	0
288	20230914	134500	72856941	1765	1765	1765	1765	0
289	20230914	134400	72856941	1765	1765	1765	1765	0
290	20230914	134300	72856941	1765	1766	1766	1765	1001
291	20230914	134200	71089287	1766	1766	1766	1766	0
292	20230914	134100	71089287	1766	1766	1766	1766	1000
293	20230914	134000	69323287	1766	1766	1766	1766	238
294	20230914	133900	68902979	1767	1767	1767	1767	0
295	20230914	133800	68902979	1767	1767	1767	1767	78
296	20230914	133700	68765153	1768	1766	1768	1766	135
297	20230914	133600	68526671	1768	1766	1768	1766	105
298	20230914	133500	68341223	1768	1768	1768	1768	2615
299	20230914	133400	63717903	1769	1769	1769	1769	16
300	20230914	133300	63689599	1769	1769	1769	1769	0
301	20230914	133200	63689599	1769	1769	1769	1769	17
302	20230914	133100	63659526	1769	1769	1769	1769	10
303	20230914	133000	63641836	1769	1769	1769	1769	0
304	20230914	132900	63641836	1769	1769	1769	1769	0
305	20230914	132800	63641836	1769	1769	1769	1769	4519
306	20230914	132700	55647725	1769	1769	1769	1769	2
307	20230914	132600	55644187	1769	1769	1769	1769	0
308	20230914	132500	55644187	1769	1769	1769	1769	0
309	20230914	132400	55644187	1769	1769	1769	1769	0
310	20230914	132300	55644187	1769	1769	1769	1769	0
311	20230914	132200	55644187	1769	1769	1769	1769	0
312	20230914	132100	55644187	1769	1769	1769	1769	0
313	20230914	132000	55644187	1769	1769	1769	1769	0
314	20230914	131900	55644187	1769	1769	1769	1769	0
315	20230914	131800	55644187	1769	1769	1769	1769	0
316	20230914	131700	55644187	1769	1769	1769	1769	0
317	20230914	131600	55644187	1769	1769	1769	1769	7
318	20230914	131500	55631804	1769	1769	1769	1769	0
319	20230914	131400	55631804	1769	1769	1769	1769	1
320	20230914	131300	55630035	1767	1767	1767	1767	0
321	20230914	131200	55630035	1767	1767	1767	1767	0
322	20230914	131100	55630035	1767	1767	1767	1767	0
323	20230914	131000	55630035	1767	1767	1767	1767	0
324	20230914	130900	55630035	1767	1767	1767	1767	0
325	20230914	130800	55630035	1767	1767	1767	1767	0
326	20230914	130700	55630035	1767	1767	1767	1767	0
327	20230914	130600	55630035	1767	1767	1767	1767	0
328	20230914	130500	55630035	1767	1767	1767	1767	0
329	20230914	130400	55630035	1767	1767	1767	1767	0
330	20230914	130300	55630035	1767	1767	1767	1767	0
331	20230914	130200	55630035	1767	1767	1767	1767	0
332	20230914	130100	55630035	1767	1767	1767	1767	0
333	20230914	130000	55630035	1767	1767	1767	1767	1
334	20230914	125900	55628268	1766	1766	1766	1766	0
335	20230914	125800	55628268	1766	1766	1766	1766	0
336	20230914	125700	55628268	1766	1766	1766	1766	0
337	20230914	125600	55628268	1766	1766	1766	1766	0
338	20230914	125500	55628268	1766	1766	1766	1766	0
339	20230914	125400	55628268	1766	1766	1766	1766	0
340	20230914	125300	55628268	1766	1766	1766	1766	0
341	20230914	125200	55628268	1766	1766	1766	1766	0
342	20230914	125100	55628268	1766	1766	1766	1766	0
343	20230914	125000	55628268	1766	1766	1766	1766	0
344	20230914	124900	55628268	1766	1766	1766	1766	0
345	20230914	124800	55628268	1766	1766	1766	1766	0
346	20230914	124700	55628268	1766	1769	1769	1766	605
347	20230914	124600	54558035	1770	1770	1770	1770	114
348	20230914	124500	54356255	1769	1769	1769	1769	1
349	20230914	124400	54354486	1769	1769	1769	1769	0
350	20230914	124300	54354486	1769	1769	1769	1769	0
351	20230914	124200	54354486	1769	1769	1769	1769	0
352	20230914	124100	54354486	1769	1769	1769	1769	0
353	20230914	124000	54354486	1769	1769	1769	1769	0
354	20230914	123900	54354486	1769	1769	1769	1769	0
355	20230914	123800	54354486	1769	1769	1769	1769	0
356	20230914	123700	54354486	1769	1769	1769	1769	0
357	20230914	123600	54354486	1769	1769	1769	1769	0
358	20230914	123500	54354486	1769	1769	1769	1769	0
359	20230914	123400	54354486	1769	1769	1769	1769	68
360	20230914	123300	54234194	1765	1765	1765	1765	0
361	20230914	123200	54234194	1765	1765	1765	1765	0
362	20230914	123100	54234194	1765	1765	1765	1765	0
363	20230914	123000	54234194	1765	1765	1765	1765	51
364	20230914	122900	54144179	1765	1765	1765	1765	0
365	20230914	122800	54144179	1765	1765	1765	1765	0
366	20230914	122700	54144179	1765	1765	1765	1765	0
367	20230914	122600	54144179	1765	1765	1765	1765	0
368	20230914	122500	54144179	1765	1765	1765	1765	0
369	20230914	122400	54144179	1765	1765	1765	1765	0
370	20230914	122300	54144179	1765	1765	1765	1765	520
371	20230914	122200	53226379	1765	1765	1765	1765	30
372	20230914	122100	53173429	1765	1765	1765	1765	102
373	20230914	122000	52993399	1764	1764	1764	1764	0
374	20230914	121900	52993399	1764	1764	1764	1764	0
375	20230914	121800	52993399	1764	1764	1764	1764	0
376	20230914	121700	52993399	1764	1764	1764	1764	0
377	20230914	121600	52993399	1764	1764	1764	1764	0
378	20230914	121500	52993399	1764	1764	1764	1764	2
379	20230914	121400	52989871	1766	1766	1766	1766	1
380	20230914	121300	52988105	1765	1765	1765	1765	0
381	20230914	121200	52988105	1765	1765	1765	1765	0
382	20230914	121100	52988105	1765	1766	1766	1765	749
383	20230914	121000	51666113	1765	1768	1768	1765	2000
384	20230914	120900	48132137	1768	1768	1768	1768	0
385	20230914	120800	48132137	1768	1768	1768	1768	0
386	20230914	120700	48132137	1768	1768	1768	1768	0
387	20230914	120600	48132137	1768	1768	1768	1768	0
388	20230914	120500	48132137	1768	1768	1768	1768	0
389	20230914	120400	48132137	1768	1768	1768	1768	0
390	20230914	120300	48132137	1768	1768	1768	1768	0
391	20230914	120200	48132137	1768	1768	1768	1768	0
392	20230914	120100	48132137	1768	1770	1770	1768	11
393	20230914	120000	48112669	1768	1768	1768	1768	0
394	20230914	115900	48112669	1768	1768	1768	1768	0
395	20230914	115800	48112669	1768	1768	1768	1768	0
396	20230914	115700	48112669	1768	1768	1768	1768	0
397	20230914	115600	48112669	1768	1768	1768	1768	0
398	20230914	115500	48112669	1768	1768	1768	1768	0
399	20230914	115400	48112669	1768	1768	1768	1768	0
400	20230914	115300	48112669	1768	1768	1768	1768	0
401	20230914	115200	48112669	1768	1768	1768	1768	0
402	20230914	115100	48112669	1768	1768	1768	1768	0
403	20230914	115000	48112669	1768	1768	1768	1768	0
404	20230914	114900	48112669	1768	1768	1768	1768	929
405	20230914	114800	46470197	1768	1768	1768	1768	0
406	20230914	114700	46470197	1768	1768	1768	1768	0
407	20230914	114600	46470197	1768	1768	1768	1768	0
408	20230914	114500	46470197	1768	1768	1768	1768	0
409	20230914	114400	46470197	1768	1768	1768	1768	0
410	20230914	114300	46470197	1768	1768	1768	1768	0
411	20230914	114200	46470197	1768	1768	1768	1768	0
412	20230914	114100	46470197	1768	1768	1768	1768	0
413	20230914	114000	46470197	1768	1768	1768	1768	0
414	20230914	113900	46470197	1768	1768	1768	1768	0
415	20230914	113800	46470197	1768	1768	1768	1768	0
416	20230914	113700	46470197	1768	1768	1768	1768	0
417	20230914	113600	46470197	1768	1768	1768	1768	0
418	20230914	113500	46470197	1768	1768	1768	1768	0
419	20230914	113400	46470197	1768	1768	1768	1768	0
420	20230914	113300	46470197	1768	1768	1768	1768	0
421	20230914	113200	46470197	1768	1768	1768	1768	0
422	20230914	113100	46470197	1768	1770	1770	1768	1037
423	20230914	113000	44636707	1768	1768	1768	1768	0
424	20230914	112900	44636707	1768	1768	1768	1768	0
425	20230914	112800	44636707	1768	1768	1768	1768	0
426	20230914	112700	44636707	1768	1768	1768	1768	0
427	20230914	112600	44636707	1768	1768	1768	1768	0
428	20230914	112500	44636707	1768	1768	1768	1768	0
429	20230914	112400	44636707	1768	1768	1768	1768	0
430	20230914	112300	44636707	1768	1768	1768	1768	0
431	20230914	112200	44636707	1768	1768	1768	1768	0
432	20230914	112100	44636707	1768	1768	1768	1768	0
433	20230914	112000	44636707	1768	1768	1768	1768	0
434	20230914	111900	44636707	1768	1768	1768	1768	0
435	20230914	111800	44636707	1768	1770	1770	1768	600
436	20230914	111700	43575903	1769	1769	1769	1769	0
437	20230914	111600	43575903	1769	1769	1769	1769	30
438	20230914	111500	43522833	1775	1775	1775	1775	0
439	20230914	111400	43522833	1775	1775	1775	1775	0
440	20230914	111300	43522833	1775	1775	1775	1775	0
441	20230914	111200	43522833	1775	1774	1775	1774	90
442	20230914	111100	43363085	1775	1774	1775	1774	70
443	20230914	111000	43238871	1769	1769	1769	1769	0
444	20230914	110900	43238871	1769	1769	1769	1769	0
445	20230914	110800	43238871	1769	1769	1769	1769	0
446	20230914	110700	43238871	1769	1769	1769	1769	186
447	20230914	110600	42909837	1769	1769	1769	1769	0
448	20230914	110500	42909837	1769	1769	1769	1769	0
449	20230914	110400	42909837	1769	1769	1769	1769	0
450	20230914	110300	42909837	1769	1769	1769	1769	0
451	20230914	110200	42909837	1769	1774	1774	1769	115
452	20230914	110100	42706377	1774	1774	1774	1774	0
453	20230914	110000	42706377	1774	1774	1774	1774	0
454	20230914	105900	42706377	1774	1774	1774	1774	0
455	20230914	105800	42706377	1774	1774	1774	1774	0
456	20230914	105700	42706377	1774	1774	1774	1774	0
457	20230914	105600	42706377	1774	1773	1774	1773	666
458	20230914	105500	41524894	1775	1775	1775	1775	0
459	20230914	105400	41524894	1775	1775	1775	1775	0
460	20230914	105300	41524894	1775	1774	1775	1774	11
461	20230914	105200	41505371	1776	1776	1776	1776	0
462	20230914	105100	41505371	1776	1771	1776	1771	93
463	20230914	105000	41340247	1771	1771	1771	1771	6
464	20230914	104900	41329621	1771	1771	1771	1771	1
465	20230914	104800	41327850	1775	1775	1775	1775	0
466	20230914	104700	41327850	1775	1775	1775	1775	0
467	20230914	104600	41327850	1775	1775	1775	1775	0
468	20230914	104500	41327850	1775	1771	1775	1771	51
469	20230914	104400	41237333	1769	1769	1769	1769	0
470	20230914	104300	41237333	1769	1769	1769	1769	0
471	20230914	104200	41237333	1769	1769	1769	1769	0
472	20230914	104100	41237333	1769	1770	1770	1769	98
473	20230914	104000	41063883	1770	1770	1770	1770	0
474	20230914	103900	41063883	1770	1770	1770	1770	0
475	20230914	103800	41063883	1770	1770	1770	1770	0
476	20230914	103700	41063883	1770	1770	1770	1770	0
477	20230914	103600	41063883	1770	1770	1770	1770	0
478	20230914	103500	41063883	1770	1770	1770	1770	1
479	20230914	103400	41062113	1766	1766	1766	1766	0
480	20230914	103300	41062113	1766	1766	1766	1766	0
481	20230914	103200	41062113	1766	1766	1766	1766	0
482	20230914	103100	41062113	1766	1766	1766	1766	0
483	20230914	103000	41062113	1766	1766	1766	1766	0
484	20230914	102900	41062113	1766	1766	1766	1766	0
485	20230914	102800	41062113	1766	1766	1766	1766	0
486	20230914	102700	41062113	1766	1766	1766	1766	0
487	20230914	102600	41062113	1766	1766	1766	1766	0
488	20230914	102500	41062113	1766	1766	1766	1766	0
489	20230914	102400	41062113	1766	1767	1767	1766	200
490	20230914	102300	40708783	1767	1767	1767	1767	0
491	20230914	102200	40708783	1767	1767	1767	1767	0
492	20230914	102100	40708783	1767	1767	1767	1767	0
493	20230914	102000	40708783	1767	1767	1767	1767	0
494	20230914	101900	40708783	1767	1767	1767	1767	0
495	20230914	101800	40708783	1767	1767	1767	1767	0
496	20230914	101700	40708783	1767	1767	1767	1767	0
497	20230914	101600	40708783	1767	1767	1767	1767	0
498	20230914	101500	40708783	1767	1767	1767	1767	0
499	20230914	101400	40708783	1767	1767	1767	1767	0
500	20230914	101300	40708783	1767	1767	1767	1767	1
501	20230914	101200	40707016	1765	1765	1765	1765	0
502	20230914	101100	40707016	1765	1765	1765	1765	0
503	20230914	101000	40707016	1765	1767	1767	1765	183
504	20230914	100900	40383782	1770	1770	1770	1770	0
505	20230914	100800	40383782	1770	1770	1770	1770	0
506	20230914	100700	40383782	1770	1770	1770	1770	0
507	20230914	100600	40383782	1770	1770	1770	1770	0
508	20230914	100500	40383782	1770	1770	1770	1770	0
509	20230914	100400	40383782	1770	1770	1770	1770	0
510	20230914	100300	40383782	1770	1770	1770	1770	0
511	20230914	100200	40383782	1770	1770	1770	1770	0
512	20230914	100100	40383782	1770	1772	1772	1770	2453
513	20230914	100000	36039324	1775	1775	1775	1775	0
514	20230914	095900	36039324	1775	1775	1775	1775	0
515	20230914	095800	36039324	1775	1775	1775	1775	0
516	20230914	095700	36039324	1775	1775	1775	1775	0
517	20230914	095600	36039324	1775	1775	1775	1775	0
518	20230914	095500	36039324	1775	1775	1775	1775	0
519	20230914	095400	36039324	1775	1775	1775	1775	0
520	20230914	095300	36039324	1775	1772	1775	1772	199
521	20230914	095200	35686606	1775	1775	1775	1775	0
522	20230914	095100	35686606	1775	1775	1775	1775	2
523	20230914	095000	35683056	1775	1775	1775	1775	0
524	20230914	094900	35683056	1775	1775	1775	1775	4
525	20230914	094800	35675956	1776	1776	1776	1776	0
526	20230914	094700	35675956	1776	1776	1776	1776	132
527	20230914	094600	35441524	1775	1775	1775	1775	0
528	20230914	094500	35441524	1775	1775	1775	1775	0
529	20230914	094400	35441524	1775	1775	1775	1775	0
530	20230914	094300	35441524	1775	1775	1775	1775	0
531	20230914	094200	35441524	1775	1775	1775	1775	20
532	20230914	094100	35406024	1775	1775	1775	1775	0
533	20230914	094000	35406024	1775	1775	1775	1775	0
534	20230914	093900	35406024	1775	1775	1775	1775	50
535	20230914	093800	35317274	1775	1775	1775	1775	2
536	20230914	093700	35313724	1773	1773	1773	1773	51
537	20230914	093600	35223301	1773	1773	1773	1773	0
538	20230914	093500	35223301	1773	1776	1776	1773	944
539	20230914	093400	33549346	1776	1776	1776	1776	21
540	20230914	093300	33512050	1776	1776	1776	1776	0
541	20230914	093200	33512050	1776	1776	1776	1776	3
542	20230914	093100	33506722	1776	1776	1776	1776	100
543	20230914	093000	33329122	1776	1776	1776	1776	0
544	20230914	092900	33329122	1776	1776	1776	1776	0
545	20230914	092800	33329122	1776	1776	1776	1776	0
546	20230914	092700	33329122	1776	1776	1776	1776	400
547	20230914	092600	32618722	1773	1773	1773	1773	0
548	20230914	092500	32618722	1773	1773	1773	1773	0
549	20230914	092400	32618722	1773	1773	1773	1773	0
550	20230914	092300	32618722	1773	1775	1775	1773	13404
551	20230914	092200	8853134	1776	1776	1776	1776	0
552	20230914	092100	8853134	1776	1776	1776	1776	0
553	20230914	092000	8853134	1776	1776	1776	1776	1
554	20230914	091900	8851358	1776	1776	1776	1776	0
555	20230914	091800	8851358	1776	1776	1776	1776	18
556	20230914	091700	8819390	1773	1773	1773	1773	0
557	20230914	091600	8819390	1773	1773	1773	1773	0
558	20230914	091500	8819390	1773	1773	1773	1773	291
559	20230914	091400	8303447	1773	1773	1773	1773	9
560	20230914	091300	8287490	1773	1773	1773	1773	1
561	20230914	091200	8285717	1773	1773	1773	1773	0
562	20230914	091100	8285717	1773	1773	1773	1773	0
563	20230914	091000	8285717	1773	1773	1773	1773	99
564	20230914	090900	8110190	1773	1773	1773	1773	100
565	20230914	090800	7932890	1773	1773	1773	1773	200
566	20230914	090700	7578290	1773	1773	1773	1773	300
567	20230914	090600	7046390	1778	1777	1778	1777	119
568	20230914	090500	6834875	1778	1778	1778	1778	448
569	20230914	090400	6038331	1778	1777	1778	1777	1389
570	20230914	090300	3570019	1776	1776	1776	1776	26
571	20230914	090200	3523843	1770	1770	1770	1770	728
572	20230914	090100	2235283	1770	1770	1777	1770	593
573	20230914	090000	1185666	1766	1766	1766	1766	501