KissMeData/343090/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	204100	16413801	1842	1842	1842	1842	50
3	20230913	204000	16413801	1842	1842	1842	1842	0
4	20230913	203900	16413801	1842	1842	1842	1842	0
5	20230913	203800	16413801	1842	1842	1842	1842	0
6	20230913	203700	16413801	1842	1842	1842	1842	0
7	20230913	203600	16413801	1842	1842	1842	1842	0
8	20230913	203500	16413801	1842	1842	1842	1842	0
9	20230913	203400	16413801	1842	1842	1842	1842	0
10	20230913	203300	16413801	1842	1842	1842	1842	0
11	20230913	203200	16413801	1842	1842	1842	1842	0
12	20230913	203100	16413801	1842	1842	1842	1842	0
13	20230913	203000	16413801	1842	1842	1842	1842	0
14	20230913	202900	16413801	1842	1842	1842	1842	0
15	20230913	202800	16413801	1842	1842	1842	1842	0
16	20230913	202700	16413801	1842	1842	1842	1842	0
17	20230913	202600	16413801	1842	1842	1842	1842	0
18	20230913	202500	16413801	1842	1842	1842	1842	0
19	20230913	202400	16413801	1842	1842	1842	1842	0
20	20230913	202300	16413801	1842	1842	1842	1842	0
21	20230913	202200	16413801	1842	1842	1842	1842	0
22	20230913	202100	16413801	1842	1842	1842	1842	0
23	20230913	202000	16413801	1842	1842	1842	1842	0
24	20230913	201900	16413801	1842	1842	1842	1842	0
25	20230913	201800	16413801	1842	1842	1842	1842	0
26	20230913	201700	16413801	1842	1842	1842	1842	0
27	20230913	201600	16413801	1842	1842	1842	1842	0
28	20230913	201500	16413801	1842	1842	1842	1842	0
29	20230913	201400	16413801	1842	1842	1842	1842	0
30	20230913	201300	16413801	1842	1842	1842	1842	0
31	20230913	201200	16413801	1842	1842	1842	1842	0
32	20230913	201100	16413801	1842	1842	1842	1842	50
33	20230913	201000	16413801	1842	1842	1842	1842	0
34	20230913	200900	16413801	1842	1842	1842	1842	0
35	20230913	200800	16413801	1842	1842	1842	1842	0
36	20230913	200700	16413801	1842	1842	1842	1842	0
37	20230913	200600	16413801	1842	1842	1842	1842	0
38	20230913	200500	16413801	1842	1842	1842	1842	0
39	20230913	200400	16413801	1842	1842	1842	1842	0
40	20230913	200300	16413801	1842	1842	1842	1842	0
41	20230913	200200	16413801	1842	1842	1842	1842	0
42	20230913	200100	16413801	1842	1842	1842	1842	0
43	20230913	200000	16413801	1842	1842	1842	1842	0
44	20230913	195900	16413801	1842	1842	1842	1842	0
45	20230913	195800	16413801	1842	1842	1842	1842	0
46	20230913	195700	16413801	1842	1842	1842	1842	0
47	20230913	195600	16413801	1842	1842	1842	1842	0
48	20230913	195500	16413801	1842	1842	1842	1842	0
49	20230913	195400	16413801	1842	1842	1842	1842	0
50	20230913	195300	16413801	1842	1842	1842	1842	0
51	20230913	195200	16413801	1842	1842	1842	1842	0
52	20230913	195100	16413801	1842	1842	1842	1842	0
53	20230913	195000	16413801	1842	1842	1842	1842	0
54	20230913	194900	16413801	1842	1842	1842	1842	0
55	20230913	194800	16413801	1842	1842	1842	1842	0
56	20230913	194700	16413801	1842	1842	1842	1842	0
57	20230913	194600	16413801	1842	1842	1842	1842	0
58	20230913	194500	16413801	1842	1842	1842	1842	0
59	20230913	194400	16413801	1842	1842	1842	1842	0
60	20230913	194300	16413801	1842	1842	1842	1842	0
61	20230913	194200	16413801	1842	1842	1842	1842	0
62	20230913	194100	16413801	1842	1842	1842	1842	50
63	20230913	194000	16413801	1842	1842	1842	1842	0
64	20230913	193900	16413801	1842	1842	1842	1842	0
65	20230913	193800	16413801	1842	1842	1842	1842	0
66	20230913	193700	16413801	1842	1842	1842	1842	0
67	20230913	193600	16413801	1842	1842	1842	1842	0
68	20230913	193500	16413801	1842	1842	1842	1842	0
69	20230913	193400	16413801	1842	1842	1842	1842	0
70	20230913	193300	16413801	1842	1842	1842	1842	0
71	20230913	193200	16413801	1842	1842	1842	1842	0
72	20230913	193100	16413801	1842	1842	1842	1842	0
73	20230913	193000	16413801	1842	1842	1842	1842	0
74	20230913	192900	16413801	1842	1842	1842	1842	0
75	20230913	192800	16413801	1842	1842	1842	1842	0
76	20230913	192700	16413801	1842	1842	1842	1842	0
77	20230913	192600	16413801	1842	1842	1842	1842	0
78	20230913	192500	16413801	1842	1842	1842	1842	0
79	20230913	192400	16413801	1842	1842	1842	1842	0
80	20230913	192300	16413801	1842	1842	1842	1842	0
81	20230913	192200	16413801	1842	1842	1842	1842	0
82	20230913	192100	16413801	1842	1842	1842	1842	0
83	20230913	192000	16413801	1842	1842	1842	1842	0
84	20230913	191900	16413801	1842	1842	1842	1842	0
85	20230913	191800	16413801	1842	1842	1842	1842	0
86	20230913	191700	16413801	1842	1842	1842	1842	0
87	20230913	191600	16413801	1842	1842	1842	1842	0
88	20230913	191500	16413801	1842	1842	1842	1842	0
89	20230913	191400	16413801	1842	1842	1842	1842	0
90	20230913	191300	16413801	1842	1842	1842	1842	0
91	20230913	191200	16413801	1842	1842	1842	1842	0
92	20230913	191100	16413801	1842	1842	1842	1842	50
93	20230913	191000	16413801	1842	1842	1842	1842	0
94	20230913	190900	16413801	1842	1842	1842	1842	0
95	20230913	190800	16413801	1842	1842	1842	1842	0
96	20230913	190700	16413801	1842	1842	1842	1842	0
97	20230913	190600	16413801	1842	1842	1842	1842	0
98	20230913	190500	16413801	1842	1842	1842	1842	0
99	20230913	190400	16413801	1842	1842	1842	1842	0
100	20230913	190300	16413801	1842	1842	1842	1842	0
101	20230913	190200	16413801	1842	1842	1842	1842	0
102	20230913	190100	16413801	1842	1842	1842	1842	0
103	20230913	190000	16413801	1842	1842	1842	1842	0
104	20230913	185900	16413801	1842	1842	1842	1842	0
105	20230913	185800	16413801	1842	1842	1842	1842	0
106	20230913	185700	16413801	1842	1842	1842	1842	0
107	20230913	185600	16413801	1842	1842	1842	1842	0
108	20230913	185500	16413801	1842	1842	1842	1842	0
109	20230913	185400	16413801	1842	1842	1842	1842	0
110	20230913	185300	16413801	1842	1842	1842	1842	0
111	20230913	185200	16413801	1842	1842	1842	1842	0
112	20230913	185100	16413801	1842	1842	1842	1842	0
113	20230913	185000	16413801	1842	1842	1842	1842	0
114	20230913	184900	16413801	1842	1842	1842	1842	0
115	20230913	184800	16413801	1842	1842	1842	1842	0
116	20230913	184700	16413801	1842	1842	1842	1842	0
117	20230913	184600	16413801	1842	1842	1842	1842	0
118	20230913	184500	16413801	1842	1842	1842	1842	0
119	20230913	184400	16413801	1842	1842	1842	1842	0
120	20230913	184300	16413801	1842	1842	1842	1842	0
121	20230913	184200	16413801	1842	1842	1842	1842	0
122	20230913	184100	16413801	1842	1842	1842	1842	50
123	20230913	184000	16413801	1842	1842	1842	1842	0
124	20230913	183900	16413801	1842	1842	1842	1842	0
125	20230913	183800	16413801	1842	1842	1842	1842	0
126	20230913	183700	16413801	1842	1842	1842	1842	0
127	20230913	183600	16413801	1842	1842	1842	1842	0
128	20230913	183500	16413801	1842	1842	1842	1842	0
129	20230913	183400	16413801	1842	1842	1842	1842	0
130	20230913	183300	16413801	1842	1842	1842	1842	0
131	20230913	183200	16413801	1842	1842	1842	1842	0
132	20230913	183100	16413801	1842	1842	1842	1842	0
133	20230913	183000	16413801	1842	1842	1842	1842	0
134	20230913	182900	16413801	1842	1842	1842	1842	0
135	20230913	182800	16413801	1842	1842	1842	1842	0
136	20230913	182700	16413801	1842	1842	1842	1842	0
137	20230913	182600	16413801	1842	1842	1842	1842	0
138	20230913	182500	16413801	1842	1842	1842	1842	0
139	20230913	182400	16413801	1842	1842	1842	1842	0
140	20230913	182300	16413801	1842	1842	1842	1842	0
141	20230913	182200	16413801	1842	1842	1842	1842	0
142	20230913	182100	16413801	1842	1842	1842	1842	0
143	20230913	182000	16413801	1842	1842	1842	1842	0
144	20230913	181900	16413801	1842	1842	1842	1842	0
145	20230913	181800	16413801	1842	1842	1842	1842	0
146	20230913	181700	16413801	1842	1842	1842	1842	0
147	20230913	181600	16413801	1842	1842	1842	1842	0
148	20230913	181500	16413801	1842	1842	1842	1842	0
149	20230913	181400	16413801	1842	1842	1842	1842	0
150	20230913	181300	16413801	1842	1842	1842	1842	0
151	20230913	181200	16413801	1842	1842	1842	1842	0
152	20230913	181100	16413801	1842	1842	1842	1842	50
153	20230913	181000	16413801	1842	1842	1842	1842	0
154	20230913	180900	16413801	1842	1842	1842	1842	0
155	20230913	180800	16413801	1842	1842	1842	1842	0
156	20230913	180700	16413801	1842	1842	1842	1842	0
157	20230913	180600	16413801	1842	1842	1842	1842	0
158	20230913	180500	16413801	1842	1842	1842	1842	0
159	20230913	180400	16413801	1842	1842	1842	1842	0
160	20230913	180300	16413801	1842	1842	1842	1842	0
161	20230913	180200	16413801	1842	1842	1842	1842	0
162	20230913	180100	16413801	1842	1842	1842	1842	0
163	20230913	180000	16413801	1842	1842	1842	1842	0
164	20230913	175900	16413801	1842	1842	1842	1842	0
165	20230913	175800	16413801	1842	1842	1842	1842	0
166	20230913	175700	16413801	1842	1842	1842	1842	0
167	20230913	175600	16413801	1842	1842	1842	1842	0
168	20230913	175500	16413801	1842	1842	1842	1842	0
169	20230913	175400	16413801	1842	1842	1842	1842	0
170	20230913	175300	16413801	1842	1842	1842	1842	0
171	20230913	175200	16413801	1842	1842	1842	1842	0
172	20230913	175100	16413801	1842	1842	1842	1842	0
173	20230913	175000	16413801	1842	1842	1842	1842	0
174	20230913	174900	16413801	1842	1842	1842	1842	0
175	20230913	174800	16413801	1842	1842	1842	1842	0
176	20230913	174700	16413801	1842	1842	1842	1842	0
177	20230913	174600	16413801	1842	1842	1842	1842	0
178	20230913	174500	16413801	1842	1842	1842	1842	0
179	20230913	174400	16413801	1842	1842	1842	1842	0
180	20230913	174300	16413801	1842	1842	1842	1842	0
181	20230913	174200	16413801	1842	1842	1842	1842	0
182	20230913	174100	16413801	1842	1842	1842	1842	50
183	20230913	174000	16413801	1842	1842	1842	1842	0
184	20230913	173900	16413801	1842	1842	1842	1842	0
185	20230913	173800	16413801	1842	1842	1842	1842	0
186	20230913	173700	16413801	1842	1842	1842	1842	0
187	20230913	173600	16413801	1842	1842	1842	1842	0
188	20230913	173500	16413801	1842	1842	1842	1842	0
189	20230913	173400	16413801	1842	1842	1842	1842	0
190	20230913	173300	16413801	1842	1842	1842	1842	0
191	20230913	173200	16413801	1842	1842	1842	1842	0
192	20230913	173100	16413801	1842	1842	1842	1842	0
193	20230913	173000	16413801	1842	1842	1842	1842	0
194	20230913	172900	16413801	1842	1842	1842	1842	0
195	20230913	172800	16413801	1842	1842	1842	1842	0
196	20230913	172700	16413801	1842	1842	1842	1842	0
197	20230913	172600	16413801	1842	1842	1842	1842	0
198	20230913	172500	16413801	1842	1842	1842	1842	0
199	20230913	172400	16413801	1842	1842	1842	1842	0
200	20230913	172300	16413801	1842	1842	1842	1842	0
201	20230913	172200	16413801	1842	1842	1842	1842	0
202	20230913	172100	16413801	1842	1842	1842	1842	0
203	20230913	172000	16413801	1842	1842	1842	1842	0
204	20230913	171900	16413801	1842	1842	1842	1842	0
205	20230913	171800	16413801	1842	1842	1842	1842	0
206	20230913	171700	16413801	1842	1842	1842	1842	0
207	20230913	171600	16413801	1842	1842	1842	1842	0
208	20230913	171500	16413801	1842	1842	1842	1842	0
209	20230913	171400	16413801	1842	1842	1842	1842	0
210	20230913	171300	16413801	1842	1842	1842	1842	0
211	20230913	171200	16413801	1842	1842	1842	1842	0
212	20230913	171100	16413801	1842	1842	1842	1842	50
213	20230913	171000	16413801	1842	1842	1842	1842	0
214	20230913	170900	16413801	1842	1842	1842	1842	0
215	20230913	170800	16413801	1842	1842	1842	1842	0
216	20230913	170700	16413801	1842	1842	1842	1842	0
217	20230913	170600	16413801	1842	1842	1842	1842	0
218	20230913	170500	16413801	1842	1842	1842	1842	0
219	20230913	170400	16413801	1842	1842	1842	1842	0
220	20230913	170300	16413801	1842	1842	1842	1842	0
221	20230913	170200	16413801	1842	1842	1842	1842	0
222	20230913	170100	16413801	1842	1842	1842	1842	0
223	20230913	170000	16413801	1842	1842	1842	1842	0
224	20230913	165900	16413801	1842	1842	1842	1842	0
225	20230913	165800	16413801	1842	1842	1842	1842	0
226	20230913	165700	16413801	1842	1842	1842	1842	0
227	20230913	165600	16413801	1842	1842	1842	1842	0
228	20230913	165500	16413801	1842	1842	1842	1842	0
229	20230913	165400	16413801	1842	1842	1842	1842	0
230	20230913	165300	16413801	1842	1842	1842	1842	0
231	20230913	165200	16413801	1842	1842	1842	1842	0
232	20230913	165100	16413801	1842	1842	1842	1842	0
233	20230913	165000	16413801	1842	1842	1842	1842	0
234	20230913	164900	16413801	1842	1842	1842	1842	0
235	20230913	164800	16413801	1842	1842	1842	1842	0
236	20230913	164700	16413801	1842	1842	1842	1842	0
237	20230913	164600	16413801	1842	1842	1842	1842	0
238	20230913	164500	16413801	1842	1842	1842	1842	0
239	20230913	164400	16413801	1842	1842	1842	1842	0
240	20230913	164300	16413801	1842	1842	1842	1842	0
241	20230913	164200	16413801	1842	1842	1842	1842	0
242	20230913	164100	16413801	1842	1842	1842	1842	50
243	20230913	164000	16413801	1842	1842	1842	1842	0
244	20230913	163900	16413801	1842	1842	1842	1842	0
245	20230913	163800	16413801	1842	1842	1842	1842	0
246	20230913	163700	16413801	1842	1842	1842	1842	0
247	20230913	163600	16413801	1842	1842	1842	1842	0
248	20230913	163500	16413801	1842	1842	1842	1842	0
249	20230913	163400	16413801	1842	1842	1842	1842	0
250	20230913	163300	16413801	1842	1842	1842	1842	0
251	20230913	163200	16413801	1842	1842	1842	1842	0
252	20230913	163100	16413801	1842	1842	1842	1842	0
253	20230913	163000	16413801	1842	1842	1842	1842	0
254	20230913	162900	16413801	1842	1842	1842	1842	0
255	20230913	162800	16413801	1842	1842	1842	1842	0
256	20230913	162700	16413801	1842	1842	1842	1842	0
257	20230913	162600	16413801	1842	1842	1842	1842	0
258	20230913	162500	16413801	1842	1842	1842	1842	0
259	20230913	162400	16413801	1842	1842	1842	1842	0
260	20230913	162300	16413801	1842	1842	1842	1842	0
261	20230913	162200	16413801	1842	1842	1842	1842	0
262	20230913	162100	16413801	1842	1842	1842	1842	0
263	20230913	162000	16413801	1842	1842	1842	1842	0
264	20230913	161900	16413801	1842	1842	1842	1842	0
265	20230913	161800	16413801	1842	1842	1842	1842	0
266	20230913	161700	16413801	1842	1842	1842	1842	0
267	20230913	161600	16413801	1842	1842	1842	1842	0
268	20230913	161500	16413801	1842	1842	1842	1842	0
269	20230913	161400	16413801	1842	1842	1842	1842	0
270	20230913	161300	16413801	1842	1842	1842	1842	0
271	20230913	161200	16413801	1842	1842	1842	1842	0
272	20230913	161100	16413801	1842	1842	1842	1842	50
273	20230913	161000	16413801	1842	1842	1842	1842	0
274	20230913	160900	16413801	1842	1842	1842	1842	0
275	20230913	160800	16413801	1842	1842	1842	1842	0
276	20230913	160700	16413801	1842	1842	1842	1842	0
277	20230913	160600	16413801	1842	1842	1842	1842	0
278	20230913	160500	16413801	1842	1842	1842	1842	0
279	20230913	160400	16413801	1842	1842	1842	1842	0
280	20230913	160300	16413801	1842	1842	1842	1842	0
281	20230913	160200	16413801	1842	1842	1842	1842	0
282	20230913	160100	16413801	1842	1842	1842	1842	0
283	20230913	160000	16413801	1842	1842	1842	1842	0
284	20230913	155900	16413801	1842	1842	1842	1842	0
285	20230913	155800	16413801	1842	1842	1842	1842	0
286	20230913	155700	16413801	1842	1842	1842	1842	0
287	20230913	155600	16413801	1842	1842	1842	1842	0
288	20230913	155500	16413801	1842	1842	1842	1842	0
289	20230913	155400	16413801	1842	1842	1842	1842	0
290	20230913	155300	16413801	1842	1842	1842	1842	0
291	20230913	155200	16413801	1842	1842	1842	1842	0
292	20230913	155100	16413801	1842	1842	1842	1842	0
293	20230913	155000	16413801	1842	1842	1842	1842	0
294	20230913	154900	16413801	1842	1842	1842	1842	0
295	20230913	154800	16413801	1842	1842	1842	1842	0
296	20230913	154700	16413801	1842	1842	1842	1842	0
297	20230913	154600	16413801	1842	1842	1842	1842	0
298	20230913	154500	16413801	1842	1842	1842	1842	0
299	20230913	154400	16413801	1842	1842	1842	1842	0
300	20230913	154300	16413801	1842	1842	1842	1842	0
301	20230913	154200	16413801	1842	1842	1842	1842	0
302	20230913	154100	16413801	1842	1842	1842	1842	50
303	20230913	154000	16413801	1842	1842	1842	1842	0
304	20230913	153900	16413801	1842	1842	1842	1842	0
305	20230913	153800	16413801	1842	1842	1842	1842	0
306	20230913	153700	16413801	1842	1842	1842	1842	0
307	20230913	153600	16413801	1842	1842	1842	1842	0
308	20230913	153500	16413801	1842	1842	1842	1842	0
309	20230913	153400	16413801	1842	1842	1842	1842	0
310	20230913	153300	16413801	1842	1842	1842	1842	0
311	20230913	153200	16413801	1842	1842	1842	1842	0
312	20230913	153100	16413801	1842	1842	1842	1842	0
313	20230913	153000	16413801	1842	1842	1842	1842	50
314	20230913	152900	16321701	1842	1842	1842	1842	0
315	20230913	152800	16321701	1842	1842	1842	1842	0
316	20230913	152700	16321701	1842	1842	1842	1842	0
317	20230913	152600	16321701	1842	1842	1842	1842	0
318	20230913	152500	16321701	1842	1842	1842	1842	0
319	20230913	152400	16321701	1842	1842	1842	1842	0
320	20230913	152300	16321701	1842	1842	1842	1842	0
321	20230913	152200	16321701	1842	1842	1842	1842	0
322	20230913	152100	16321701	1842	1842	1842	1842	0
323	20230913	152000	16321701	1842	1842	1842	1842	0
324	20230913	151900	16321701	1842	1842	1842	1842	0
325	20230913	151800	16321701	1842	1842	1842	1842	0
326	20230913	151700	16321701	1842	1842	1842	1842	3
327	20230913	151600	16316175	1843	1843	1843	1843	0
328	20230913	151500	16316175	1843	1843	1843	1843	0
329	20230913	151400	16316175	1843	1843	1843	1843	0
330	20230913	151300	16316175	1843	1843	1843	1843	0
331	20230913	151200	16316175	1843	1843	1843	1843	0
332	20230913	151100	16316175	1843	1843	1843	1843	0
333	20230913	151000	16316175	1843	1843	1843	1843	0
334	20230913	150900	16316175	1843	1843	1843	1843	0
335	20230913	150800	16316175	1843	1843	1843	1843	0
336	20230913	150700	16316175	1843	1843	1843	1843	0
337	20230913	150600	16316175	1843	1843	1843	1843	0
338	20230913	150500	16316175	1843	1843	1843	1843	0
339	20230913	150400	16316175	1843	1843	1843	1843	0
340	20230913	150300	16316175	1843	1843	1843	1843	0
341	20230913	150200	16316175	1843	1843	1843	1843	0
342	20230913	150100	16316175	1843	1843	1843	1843	0
343	20230913	150000	16316175	1843	1843	1843	1843	1
344	20230913	145900	16314332	1724	1724	1724	1724	1
345	20230913	145800	16312608	1843	1843	1843	1843	0
346	20230913	145700	16312608	1843	1843	1843	1843	0
347	20230913	145600	16312608	1843	1843	1843	1843	0
348	20230913	145500	16312608	1843	1843	1843	1843	1
349	20230913	145400	16310765	1723	1723	1723	1723	1
350	20230913	145300	16309042	1843	1843	1843	1843	0
351	20230913	145200	16309042	1843	1843	1843	1843	0
352	20230913	145100	16309042	1843	1843	1843	1843	0
353	20230913	145000	16309042	1843	1843	1843	1843	0
354	20230913	144900	16309042	1843	1843	1843	1843	0
355	20230913	144800	16309042	1843	1843	1843	1843	0
356	20230913	144700	16309042	1843	1843	1843	1843	0
357	20230913	144600	16309042	1843	1843	1843	1843	0
358	20230913	144500	16309042	1843	1843	1843	1843	0
359	20230913	144400	16309042	1843	1843	1843	1843	0
360	20230913	144300	16309042	1843	1843	1843	1843	0
361	20230913	144200	16309042	1843	1843	1843	1843	0
362	20230913	144100	16309042	1843	1843	1843	1843	0
363	20230913	144000	16309042	1843	1843	1843	1843	0
364	20230913	143900	16309042	1843	1843	1843	1843	0
365	20230913	143800	16309042	1843	1843	1843	1843	0
366	20230913	143700	16309042	1843	1843	1843	1843	0
367	20230913	143600	16309042	1843	1843	1843	1843	0
368	20230913	143500	16309042	1843	1843	1843	1843	1
369	20230913	143400	16307199	1720	1720	1720	1720	0
370	20230913	143300	16307199	1720	1720	1720	1720	0
371	20230913	143200	16307199	1720	1720	1720	1720	0
372	20230913	143100	16307199	1720	1720	1720	1720	0
373	20230913	143000	16307199	1720	1843	1843	1720	2
374	20230913	142900	16303636	1720	1720	1720	1720	1
375	20230913	142800	16301916	1800	1844	1844	1800	21
376	20230913	142700	16264072	1720	1720	1844	1720	3
377	20230913	142600	16258788	1844	1720	1844	1720	3
378	20230913	142500	16253504	1845	1845	1845	1845	0
379	20230913	142400	16253504	1845	1845	1845	1845	0
380	20230913	142300	16253504	1845	1845	1845	1845	0
381	20230913	142200	16253504	1845	1845	1845	1845	0
382	20230913	142100	16253504	1845	1845	1845	1845	0
383	20230913	142000	16253504	1845	1845	1845	1845	0
384	20230913	141900	16253504	1845	1845	1845	1845	0
385	20230913	141800	16253504	1845	1845	1845	1845	0
386	20230913	141700	16253504	1845	1845	1845	1845	0
387	20230913	141600	16253504	1845	1845	1845	1845	0
388	20230913	141500	16253504	1845	1845	1845	1845	0
389	20230913	141400	16253504	1845	1845	1845	1845	0
390	20230913	141300	16253504	1845	1845	1845	1845	0
391	20230913	141200	16253504	1845	1845	1845	1845	0
392	20230913	141100	16253504	1845	1845	1845	1845	1
393	20230913	141000	16251659	1800	1800	1800	1800	0
394	20230913	140900	16251659	1800	1800	1800	1800	1
395	20230913	140800	16249859	1845	1845	1845	1845	0
396	20230913	140700	16249859	1845	1845	1845	1845	0
397	20230913	140600	16249859	1845	1845	1845	1845	0
398	20230913	140500	16249859	1845	1845	1845	1845	0
399	20230913	140400	16249859	1845	1845	1845	1845	0
400	20230913	140300	16249859	1845	1845	1845	1845	0
401	20230913	140200	16249859	1845	1845	1845	1845	0
402	20230913	140100	16249859	1845	1845	1845	1845	0
403	20230913	140000	16249859	1845	1845	1845	1845	0
404	20230913	135900	16249859	1845	1845	1845	1845	1
405	20230913	135800	16248014	1707	1707	1707	1707	0
406	20230913	135700	16248014	1707	1707	1707	1707	0
407	20230913	135600	16248014	1707	1707	1707	1707	0
408	20230913	135500	16248014	1707	1707	1707	1707	0
409	20230913	135400	16248014	1707	1707	1707	1707	0
410	20230913	135300	16248014	1707	1707	1707	1707	0
411	20230913	135200	16248014	1707	1707	1707	1707	0
412	20230913	135100	16248014	1707	1707	1707	1707	0
413	20230913	135000	16248014	1707	1707	1707	1707	0
414	20230913	134900	16248014	1707	1710	1845	1707	5
415	20230913	134800	16239332	1707	1707	1707	1707	0
416	20230913	134700	16239332	1707	1707	1707	1707	0
417	20230913	134600	16239332	1707	1845	1845	1707	2
418	20230913	134500	16235780	1707	1707	1707	1707	1
419	20230913	134400	16234073	1845	1845	1845	1845	20
420	20230913	134300	16197173	1846	1846	1846	1846	0
421	20230913	134200	16197173	1846	1846	1846	1846	0
422	20230913	134100	16197173	1846	1846	1846	1846	0
423	20230913	134000	16197173	1846	1846	1846	1846	0
424	20230913	133900	16197173	1846	1846	1846	1846	0
425	20230913	133800	16197173	1846	1846	1846	1846	0
426	20230913	133700	16197173	1846	1846	1846	1846	0
427	20230913	133600	16197173	1846	1846	1846	1846	0
428	20230913	133500	16197173	1846	1846	1846	1846	0
429	20230913	133400	16197173	1846	1846	1846	1846	0
430	20230913	133300	16197173	1846	1846	1846	1846	1
431	20230913	133200	16195327	1790	1790	1790	1790	0
432	20230913	133100	16195327	1790	1790	1790	1790	269
433	20230913	133000	15713817	1790	1790	1790	1790	0
434	20230913	132900	15713817	1790	1790	1790	1790	0
435	20230913	132800	15713817	1790	1790	1790	1790	0
436	20230913	132700	15713817	1790	1790	1790	1790	0
437	20230913	132600	15713817	1790	1790	1790	1790	0
438	20230913	132500	15713817	1790	1790	1790	1790	0
439	20230913	132400	15713817	1790	1790	1790	1790	0
440	20230913	132300	15713817	1790	1790	1790	1790	0
441	20230913	132200	15713817	1790	1790	1790	1790	1
442	20230913	132100	15712027	1684	1684	1684	1684	0
443	20230913	132000	15712027	1684	1684	1684	1684	0
444	20230913	131900	15712027	1684	1684	1684	1684	0
445	20230913	131800	15712027	1684	1684	1684	1684	0
446	20230913	131700	15712027	1684	1684	1684	1684	0
447	20230913	131600	15712027	1684	1684	1684	1684	0
448	20230913	131500	15712027	1684	1684	1684	1684	0
449	20230913	131400	15712027	1684	1684	1684	1684	0
450	20230913	131300	15712027	1684	1684	1684	1684	0
451	20230913	131200	15712027	1684	1684	1684	1684	0
452	20230913	131100	15712027	1684	1684	1684	1684	0
453	20230913	131000	15712027	1684	1684	1684	1684	0
454	20230913	130900	15712027	1684	1684	1684	1684	0
455	20230913	130800	15712027	1684	1684	1684	1684	0
456	20230913	130700	15712027	1684	1684	1684	1684	0
457	20230913	130600	15712027	1684	1684	1684	1684	0
458	20230913	130500	15712027	1684	1684	1684	1684	0
459	20230913	130400	15712027	1684	1684	1684	1684	0
460	20230913	130300	15712027	1684	1684	1684	1684	0
461	20230913	130200	15712027	1684	1684	1684	1684	0
462	20230913	130100	15712027	1684	1684	1684	1684	0
463	20230913	130000	15712027	1684	1684	1684	1684	0
464	20230913	125900	15712027	1684	1684	1684	1684	0
465	20230913	125800	15712027	1684	1684	1684	1684	0
466	20230913	125700	15712027	1684	1684	1684	1684	0
467	20230913	125600	15712027	1684	1684	1684	1684	0
468	20230913	125500	15712027	1684	1830	1830	1684	19
469	20230913	125400	15679885	1848	1847	1848	1847	1400
470	20230913	125300	13092739	1846	1846	1846	1846	0
471	20230913	125200	13092739	1846	1846	1846	1846	200
472	20230913	125100	12723539	1846	1799	1847	1799	6882
473	20230913	125000	77054	1841	1841	1841	1841	0
474	20230913	124900	77054	1841	1841	1841	1841	0
475	20230913	124800	77054	1841	1841	1841	1841	0
476	20230913	124700	77054	1841	1841	1841	1841	0
477	20230913	124600	77054	1841	1841	1841	1841	0
478	20230913	124500	77054	1841	1841	1841	1841	0
479	20230913	124400	77054	1841	1841	1841	1841	0
480	20230913	124300	77054	1841	1841	1841	1841	0
481	20230913	124200	77054	1841	1841	1841	1841	0
482	20230913	124100	77054	1841	1841	1841	1841	0
483	20230913	124000	77054	1841	1841	1841	1841	0
484	20230913	123900	77054	1841	1841	1841	1841	0
485	20230913	123800	77054	1841	1841	1841	1841	0
486	20230913	123700	77054	1841	1841	1841	1841	0
487	20230913	123600	77054	1841	1841	1841	1841	0
488	20230913	123500	77054	1841	1841	1841	1841	0
489	20230913	123400	77054	1841	1841	1841	1841	0
490	20230913	123300	77054	1841	1841	1841	1841	0
491	20230913	123200	77054	1841	1841	1841	1841	0
492	20230913	123100	77054	1841	1841	1841	1841	0
493	20230913	123000	77054	1841	1841	1841	1841	0
494	20230913	122900	77054	1841	1841	1841	1841	0
495	20230913	122800	77054	1841	1841	1841	1841	0
496	20230913	122700	77054	1841	1841	1841	1841	0
497	20230913	122600	77054	1841	1841	1841	1841	0
498	20230913	122500	77054	1841	1841	1841	1841	0
499	20230913	122400	77054	1841	1841	1841	1841	0
500	20230913	122300	77054	1841	1841	1841	1841	0
501	20230913	122200	77054	1841	1841	1841	1841	0
502	20230913	122100	77054	1841	1841	1841	1841	0
503	20230913	122000	77054	1841	1841	1841	1841	0
504	20230913	121900	77054	1841	1841	1841	1841	0
505	20230913	121800	77054	1841	1841	1841	1841	0
506	20230913	121700	77054	1841	1841	1841	1841	0
507	20230913	121600	77054	1841	1841	1841	1841	0
508	20230913	121500	77054	1841	1841	1841	1841	0
509	20230913	121400	77054	1841	1841	1841	1841	0
510	20230913	121300	77054	1841	1841	1841	1841	0
511	20230913	121200	77054	1841	1841	1841	1841	0
512	20230913	121100	77054	1841	1841	1841	1841	0
513	20230913	121000	77054	1841	1841	1841	1841	0
514	20230913	120900	77054	1841	1841	1841	1841	0
515	20230913	120800	77054	1841	1841	1841	1841	0
516	20230913	120700	77054	1841	1841	1841	1841	0
517	20230913	120600	77054	1841	1841	1841	1841	0
518	20230913	120500	77054	1841	1841	1841	1841	0
519	20230913	120400	77054	1841	1841	1841	1841	1
520	20230913	120300	75213	1850	1850	1850	1850	0
521	20230913	120200	75213	1850	1850	1850	1850	0
522	20230913	120100	75213	1850	1850	1850	1850	0
523	20230913	120000	75213	1850	1850	1850	1850	0
524	20230913	115900	75213	1850	1850	1850	1850	0
525	20230913	115800	75213	1850	1850	1850	1850	0
526	20230913	115700	75213	1850	1850	1850	1850	0
527	20230913	115600	75213	1850	1850	1850	1850	0
528	20230913	115500	75213	1850	1850	1850	1850	0
529	20230913	115400	75213	1850	1850	1850	1850	0
530	20230913	115300	75213	1850	1850	1850	1850	0
531	20230913	115200	75213	1850	1850	1850	1850	0
532	20230913	115100	75213	1850	1850	1850	1850	0
533	20230913	115000	75213	1850	1850	1850	1850	0
534	20230913	114900	75213	1850	1850	1850	1850	0
535	20230913	114800	75213	1850	1850	1850	1850	0
536	20230913	114700	75213	1850	1850	1850	1850	0
537	20230913	114600	75213	1850	1850	1850	1850	0
538	20230913	114500	75213	1850	1850	1850	1850	0
539	20230913	114400	75213	1850	1850	1850	1850	0
540	20230913	114300	75213	1850	1850	1850	1850	0
541	20230913	114200	75213	1850	1850	1850	1850	0
542	20230913	114100	75213	1850	1850	1850	1850	0
543	20230913	114000	75213	1850	1850	1850	1850	0
544	20230913	113900	75213	1850	1850	1850	1850	0
545	20230913	113800	75213	1850	1850	1850	1850	0
546	20230913	113700	75213	1850	1850	1850	1850	0
547	20230913	113600	75213	1850	1850	1850	1850	0
548	20230913	113500	75213	1850	1850	1850	1850	0
549	20230913	113400	75213	1850	1850	1850	1850	0
550	20230913	113300	75213	1850	1850	1850	1850	0
551	20230913	113200	75213	1850	1850	1850	1850	0
552	20230913	113100	75213	1850	1850	1850	1850	0
553	20230913	113000	75213	1850	1850	1850	1850	0
554	20230913	112900	75213	1850	1850	1850	1850	0
555	20230913	112800	75213	1850	1850	1850	1850	0
556	20230913	112700	75213	1850	1850	1850	1850	0
557	20230913	112600	75213	1850	1850	1850	1850	0
558	20230913	112500	75213	1850	1850	1850	1850	0
559	20230913	112400	75213	1850	1850	1850	1850	0
560	20230913	112300	75213	1850	1850	1850	1850	0
561	20230913	112200	75213	1850	1850	1850	1850	0
562	20230913	112100	75213	1850	1850	1850	1850	0
563	20230913	112000	75213	1850	1850	1850	1850	0
564	20230913	111900	75213	1850	1850	1850	1850	0
565	20230913	111800	75213	1850	1850	1850	1850	0
566	20230913	111700	75213	1850	1850	1850	1850	0
567	20230913	111600	75213	1850	1850	1850	1850	0
568	20230913	111500	75213	1850	1850	1850	1850	0
569	20230913	111400	75213	1850	1850	1850	1850	0
570	20230913	111300	75213	1850	1850	1850	1850	0
571	20230913	111200	75213	1850	1850	1850	1850	0
572	20230913	111100	75213	1850	1850	1850	1850	0
573	20230913	111000	75213	1850	1850	1850	1850	0
574	20230913	110900	75213	1850	1850	1850	1850	0
575	20230913	110800	75213	1850	1850	1850	1850	0
576	20230913	110700	75213	1850	1850	1850	1850	0
577	20230913	110600	75213	1850	1850	1850	1850	0
578	20230913	110500	75213	1850	1850	1850	1850	0
579	20230913	110400	75213	1850	1850	1850	1850	0
580	20230913	110300	75213	1850	1850	1850	1850	0
581	20230913	110200	75213	1850	1850	1850	1850	1
582	20230913	110100	73363	1700	1701	1701	1700	32
583	20230913	110000	18954	1886	1886	1886	1886	0
584	20230913	105900	18954	1886	1886	1886	1886	0
585	20230913	105800	18954	1886	1886	1886	1886	0
586	20230913	105700	18954	1886	1886	1886	1886	0
587	20230913	105600	18954	1886	1886	1886	1886	0
588	20230913	105500	18954	1886	1886	1886	1886	0
589	20230913	105400	18954	1886	1886	1886	1886	0
590	20230913	105300	18954	1886	1886	1886	1886	0
591	20230913	105200	18954	1886	1886	1886	1886	0
592	20230913	105100	18954	1886	1886	1886	1886	0
593	20230913	105000	18954	1886	1886	1886	1886	0
594	20230913	104900	18954	1886	1886	1886	1886	0
595	20230913	104800	18954	1886	1886	1886	1886	0
596	20230913	104700	18954	1886	1886	1886	1886	0
597	20230913	104600	18954	1886	1886	1886	1886	0
598	20230913	104500	18954	1886	1886	1886	1886	0
599	20230913	104400	18954	1886	1886	1886	1886	0
600	20230913	104300	18954	1886	1886	1886	1886	0
601	20230913	104200	18954	1886	1886	1886	1886	0
602	20230913	104100	18954	1886	1886	1886	1886	0
603	20230913	104000	18954	1886	1886	1886	1886	0
604	20230913	103900	18954	1886	1886	1886	1886	0
605	20230913	103800	18954	1886	1886	1886	1886	0
606	20230913	103700	18954	1886	1886	1886	1886	0
607	20230913	103600	18954	1886	1886	1886	1886	0
608	20230913	103500	18954	1886	1886	1886	1886	0
609	20230913	103400	18954	1886	1886	1886	1886	0
610	20230913	103300	18954	1886	1886	1886	1886	0
611	20230913	103200	18954	1886	1886	1886	1886	0
612	20230913	103100	18954	1886	1886	1886	1886	0
613	20230913	103000	18954	1886	1886	1886	1886	0
614	20230913	102900	18954	1886	1886	1886	1886	0
615	20230913	102800	18954	1886	1886	1886	1886	0
616	20230913	102700	18954	1886	1886	1886	1886	0
617	20230913	102600	18954	1886	1886	1886	1886	0
618	20230913	102500	18954	1886	1886	1886	1886	0
619	20230913	102400	18954	1886	1886	1886	1886	0
620	20230913	102300	18954	1886	1886	1886	1886	0
621	20230913	102200	18954	1886	1886	1886	1886	0
622	20230913	102100	18954	1886	1886	1886	1886	0
623	20230913	102000	18954	1886	1886	1886	1886	0
624	20230913	101900	18954	1886	1886	1886	1886	0
625	20230913	101800	18954	1886	1886	1886	1886	0
626	20230913	101700	18954	1886	1886	1886	1886	0
627	20230913	101600	18954	1886	1886	1886	1886	0
628	20230913	101500	18954	1886	1886	1886	1886	0
629	20230913	101400	18954	1886	1886	1886	1886	5
630	20230913	101300	9524	1888	1888	1888	1888	0
631	20230913	101200	9524	1888	1888	1888	1888	0
632	20230913	101100	9524	1888	1888	1888	1888	0
633	20230913	101000	9524	1888	1888	1888	1888	0
634	20230913	100900	9524	1888	1888	1888	1888	0
635	20230913	100800	9524	1888	1888	1888	1888	0
636	20230913	100700	9524	1888	1888	1888	1888	0
637	20230913	100600	9524	1888	1888	1888	1888	0
638	20230913	100500	9524	1888	1888	1888	1888	0
639	20230913	100400	9524	1888	1888	1888	1888	0
640	20230913	100300	9524	1888	1888	1888	1888	0
641	20230913	100200	9524	1888	1888	1888	1888	0
642	20230913	100100	9524	1888	1888	1888	1888	0
643	20230913	100000	9524	1888	1888	1888	1888	0
644	20230913	095900	9524	1888	1888	1888	1888	0
645	20230913	095800	9524	1888	1888	1888	1888	0
646	20230913	095700	9524	1888	1888	1888	1888	0
647	20230913	095600	9524	1888	1888	1888	1888	0
648	20230913	095500	9524	1888	1888	1888	1888	0
649	20230913	095400	9524	1888	1888	1888	1888	0
650	20230913	095300	9524	1888	1888	1888	1888	4
651	20230913	095200	1972	1972	1972	1972	1972	0
652	20230913	095100	1972	1972	1972	1972	1972	0
653	20230913	095000	1972	1972	1972	1972	1972	0
654	20230913	094900	1972	1972	1972	1972	1972	0
655	20230913	094800	1972	1972	1972	1972	1972	0
656	20230913	094700	1972	1972	1972	1972	1972	0
657	20230913	094600	1972	1972	1972	1972	1972	0
658	20230913	094500	1972	1972	1972	1972	1972	0
659	20230913	094400	1972	1972	1972	1972	1972	0
660	20230913	094300	1972	1972	1972	1972	1972	0
661	20230913	094200	1972	1972	1972	1972	1972	0
662	20230913	094100	1972	1972	1972	1972	1972	0
663	20230913	094000	1972	1972	1972	1972	1972	0
664	20230913	093900	1972	1972	1972	1972	1972	0
665	20230913	093800	1972	1972	1972	1972	1972	0
666	20230913	093700	1972	1972	1972	1972	1972	0
667	20230913	093600	1972	1972	1972	1972	1972	0
668	20230913	093500	1972	1972	1972	1972	1972	0
669	20230913	093400	1972	1972	1972	1972	1972	0
670	20230913	093300	1972	1972	1972	1972	1972	0
671	20230913	093200	1972	1972	1972	1972	1972	0
672	20230913	093100	1972	1972	1972	1972	1972	0
673	20230913	093000	1972	1972	1972	1972	1972	0
674	20230913	092900	1972	1972	1972	1972	1972	0
675	20230913	092800	1972	1972	1972	1972	1972	0
676	20230913	092700	1972	1972	1972	1972	1972	0
677	20230913	092600	1972	1972	1972	1972	1972	0
678	20230913	092500	1972	1972	1972	1972	1972	0
679	20230913	092400	1972	1972	1972	1972	1972	0
680	20230913	092300	1972	1972	1972	1972	1972	0
681	20230913	092200	1972	1972	1972	1972	1972	0
682	20230913	092100	1972	1972	1972	1972	1972	0
683	20230913	092000	1972	1972	1972	1972	1972	0
684	20230913	091900	1972	1972	1972	1972	1972	0
685	20230913	091800	1972	1972	1972	1972	1972	0
686	20230913	091700	1972	1972	1972	1972	1972	0
687	20230913	091600	1972	1972	1972	1972	1972	0
688	20230913	091500	1972	1972	1972	1972	1972	0
689	20230913	091400	1972	1972	1972	1972	1972	0
690	20230913	091300	1972	1972	1972	1972	1972	0
691	20230913	091200	1972	1972	1972	1972	1972	0
692	20230913	091100	1972	1972	1972	1972	1972	0
693	20230913	091000	1972	1972	1972	1972	1972	0
694	20230913	090900	1972	1972	1972	1972	1972	0
695	20230913	090800	1972	1972	1972	1972	1972	0
696	20230913	090700	1972	1972	1972	1972	1972	0
697	20230913	090600	1972	1972	1972	1972	1972	0
698	20230913	090500	1972	1972	1972	1972	1972	0
699	20230913	090400	1972	1972	1972	1972	1972	0
700	20230913	090300	1972	1972	1972	1972	1972	0
701	20230913	090200	1972	1972	1972	1972	1972	0
702	20230913	090100	1972	1972	1972	1972	1972	0
703	20230913	090000	1972	1972	1972	1972	1972	1