KissMeData/343090/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203700	2665811	1882	1882	1882	1882	4
3	20230914	203600	2665811	1882	1882	1882	1882	0
4	20230914	203500	2665811	1882	1882	1882	1882	0
5	20230914	203400	2665811	1882	1882	1882	1882	0
6	20230914	203300	2665811	1882	1882	1882	1882	0
7	20230914	203200	2665811	1882	1882	1882	1882	0
8	20230914	203100	2665811	1882	1882	1882	1882	0
9	20230914	203000	2665811	1882	1882	1882	1882	0
10	20230914	202900	2665811	1882	1882	1882	1882	0
11	20230914	202800	2665811	1882	1882	1882	1882	0
12	20230914	202700	2665811	1882	1882	1882	1882	0
13	20230914	202600	2665811	1882	1882	1882	1882	0
14	20230914	202500	2665811	1882	1882	1882	1882	0
15	20230914	202400	2665811	1882	1882	1882	1882	0
16	20230914	202300	2665811	1882	1882	1882	1882	0
17	20230914	202200	2665811	1882	1882	1882	1882	0
18	20230914	202100	2665811	1882	1882	1882	1882	0
19	20230914	202000	2665811	1882	1882	1882	1882	0
20	20230914	201900	2665811	1882	1882	1882	1882	0
21	20230914	201800	2665811	1882	1882	1882	1882	0
22	20230914	201700	2665811	1882	1882	1882	1882	0
23	20230914	201600	2665811	1882	1882	1882	1882	0
24	20230914	201500	2665811	1882	1882	1882	1882	0
25	20230914	201400	2665811	1882	1882	1882	1882	0
26	20230914	201300	2665811	1882	1882	1882	1882	0
27	20230914	201200	2665811	1882	1882	1882	1882	0
28	20230914	201100	2665811	1882	1882	1882	1882	0
29	20230914	201000	2665811	1882	1882	1882	1882	0
30	20230914	200900	2665811	1882	1882	1882	1882	0
31	20230914	200800	2665811	1882	1882	1882	1882	0
32	20230914	200700	2665811	1882	1882	1882	1882	4
33	20230914	200600	2665811	1882	1882	1882	1882	0
34	20230914	200500	2665811	1882	1882	1882	1882	0
35	20230914	200400	2665811	1882	1882	1882	1882	0
36	20230914	200300	2665811	1882	1882	1882	1882	0
37	20230914	200200	2665811	1882	1882	1882	1882	0
38	20230914	200100	2665811	1882	1882	1882	1882	0
39	20230914	200000	2665811	1882	1882	1882	1882	0
40	20230914	195900	2665811	1882	1882	1882	1882	0
41	20230914	195800	2665811	1882	1882	1882	1882	0
42	20230914	195700	2665811	1882	1882	1882	1882	0
43	20230914	195600	2665811	1882	1882	1882	1882	0
44	20230914	195500	2665811	1882	1882	1882	1882	0
45	20230914	195400	2665811	1882	1882	1882	1882	0
46	20230914	195300	2665811	1882	1882	1882	1882	0
47	20230914	195200	2665811	1882	1882	1882	1882	0
48	20230914	195100	2665811	1882	1882	1882	1882	0
49	20230914	195000	2665811	1882	1882	1882	1882	0
50	20230914	194900	2665811	1882	1882	1882	1882	0
51	20230914	194800	2665811	1882	1882	1882	1882	0
52	20230914	194700	2665811	1882	1882	1882	1882	0
53	20230914	194600	2665811	1882	1882	1882	1882	0
54	20230914	194500	2665811	1882	1882	1882	1882	0
55	20230914	194400	2665811	1882	1882	1882	1882	0
56	20230914	194300	2665811	1882	1882	1882	1882	0
57	20230914	194200	2665811	1882	1882	1882	1882	0
58	20230914	194100	2665811	1882	1882	1882	1882	0
59	20230914	194000	2665811	1882	1882	1882	1882	0
60	20230914	193900	2665811	1882	1882	1882	1882	0
61	20230914	193800	2665811	1882	1882	1882	1882	0
62	20230914	193700	2665811	1882	1882	1882	1882	4
63	20230914	193600	2665811	1882	1882	1882	1882	0
64	20230914	193500	2665811	1882	1882	1882	1882	0
65	20230914	193400	2665811	1882	1882	1882	1882	0
66	20230914	193300	2665811	1882	1882	1882	1882	0
67	20230914	193200	2665811	1882	1882	1882	1882	0
68	20230914	193100	2665811	1882	1882	1882	1882	0
69	20230914	193000	2665811	1882	1882	1882	1882	0
70	20230914	192900	2665811	1882	1882	1882	1882	0
71	20230914	192800	2665811	1882	1882	1882	1882	0
72	20230914	192700	2665811	1882	1882	1882	1882	0
73	20230914	192600	2665811	1882	1882	1882	1882	0
74	20230914	192500	2665811	1882	1882	1882	1882	0
75	20230914	192400	2665811	1882	1882	1882	1882	0
76	20230914	192300	2665811	1882	1882	1882	1882	0
77	20230914	192200	2665811	1882	1882	1882	1882	0
78	20230914	192100	2665811	1882	1882	1882	1882	0
79	20230914	192000	2665811	1882	1882	1882	1882	0
80	20230914	191900	2665811	1882	1882	1882	1882	0
81	20230914	191800	2665811	1882	1882	1882	1882	0
82	20230914	191700	2665811	1882	1882	1882	1882	0
83	20230914	191600	2665811	1882	1882	1882	1882	0
84	20230914	191500	2665811	1882	1882	1882	1882	0
85	20230914	191400	2665811	1882	1882	1882	1882	0
86	20230914	191300	2665811	1882	1882	1882	1882	0
87	20230914	191200	2665811	1882	1882	1882	1882	0
88	20230914	191100	2665811	1882	1882	1882	1882	0
89	20230914	191000	2665811	1882	1882	1882	1882	0
90	20230914	190900	2665811	1882	1882	1882	1882	0
91	20230914	190800	2665811	1882	1882	1882	1882	0
92	20230914	190700	2665811	1882	1882	1882	1882	4
93	20230914	190600	2665811	1882	1882	1882	1882	0
94	20230914	190500	2665811	1882	1882	1882	1882	0
95	20230914	190400	2665811	1882	1882	1882	1882	0
96	20230914	190300	2665811	1882	1882	1882	1882	0
97	20230914	190200	2665811	1882	1882	1882	1882	0
98	20230914	190100	2665811	1882	1882	1882	1882	0
99	20230914	190000	2665811	1882	1882	1882	1882	0
100	20230914	185900	2665811	1882	1882	1882	1882	0
101	20230914	185800	2665811	1882	1882	1882	1882	0
102	20230914	185700	2665811	1882	1882	1882	1882	0
103	20230914	185600	2665811	1882	1882	1882	1882	0
104	20230914	185500	2665811	1882	1882	1882	1882	0
105	20230914	185400	2665811	1882	1882	1882	1882	0
106	20230914	185300	2665811	1882	1882	1882	1882	0
107	20230914	185200	2665811	1882	1882	1882	1882	0
108	20230914	185100	2665811	1882	1882	1882	1882	0
109	20230914	185000	2665811	1882	1882	1882	1882	0
110	20230914	184900	2665811	1882	1882	1882	1882	0
111	20230914	184800	2665811	1882	1882	1882	1882	0
112	20230914	184700	2665811	1882	1882	1882	1882	0
113	20230914	184600	2665811	1882	1882	1882	1882	0
114	20230914	184500	2665811	1882	1882	1882	1882	0
115	20230914	184400	2665811	1882	1882	1882	1882	0
116	20230914	184300	2665811	1882	1882	1882	1882	0
117	20230914	184200	2665811	1882	1882	1882	1882	0
118	20230914	184100	2665811	1882	1882	1882	1882	0
119	20230914	184000	2665811	1882	1882	1882	1882	0
120	20230914	183900	2665811	1882	1882	1882	1882	0
121	20230914	183800	2665811	1882	1882	1882	1882	0
122	20230914	183700	2665811	1882	1882	1882	1882	4
123	20230914	183600	2665811	1882	1882	1882	1882	0
124	20230914	183500	2665811	1882	1882	1882	1882	0
125	20230914	183400	2665811	1882	1882	1882	1882	0
126	20230914	183300	2665811	1882	1882	1882	1882	0
127	20230914	183200	2665811	1882	1882	1882	1882	0
128	20230914	183100	2665811	1882	1882	1882	1882	0
129	20230914	183000	2665811	1882	1882	1882	1882	0
130	20230914	182900	2665811	1882	1882	1882	1882	0
131	20230914	182800	2665811	1882	1882	1882	1882	0
132	20230914	182700	2665811	1882	1882	1882	1882	0
133	20230914	182600	2665811	1882	1882	1882	1882	0
134	20230914	182500	2665811	1882	1882	1882	1882	0
135	20230914	182400	2665811	1882	1882	1882	1882	0
136	20230914	182300	2665811	1882	1882	1882	1882	0
137	20230914	182200	2665811	1882	1882	1882	1882	0
138	20230914	182100	2665811	1882	1882	1882	1882	0
139	20230914	182000	2665811	1882	1882	1882	1882	0
140	20230914	181900	2665811	1882	1882	1882	1882	0
141	20230914	181800	2665811	1882	1882	1882	1882	0
142	20230914	181700	2665811	1882	1882	1882	1882	0
143	20230914	181600	2665811	1882	1882	1882	1882	0
144	20230914	181500	2665811	1882	1882	1882	1882	0
145	20230914	181400	2665811	1882	1882	1882	1882	0
146	20230914	181300	2665811	1882	1882	1882	1882	0
147	20230914	181200	2665811	1882	1882	1882	1882	0
148	20230914	181100	2665811	1882	1882	1882	1882	0
149	20230914	181000	2665811	1882	1882	1882	1882	0
150	20230914	180900	2665811	1882	1882	1882	1882	0
151	20230914	180800	2665811	1882	1882	1882	1882	0
152	20230914	180700	2665811	1882	1882	1882	1882	4
153	20230914	180600	2665811	1882	1882	1882	1882	0
154	20230914	180500	2665811	1882	1882	1882	1882	0
155	20230914	180400	2665811	1882	1882	1882	1882	0
156	20230914	180300	2665811	1882	1882	1882	1882	0
157	20230914	180200	2665811	1882	1882	1882	1882	0
158	20230914	180100	2665811	1882	1882	1882	1882	0
159	20230914	180000	2665811	1882	1882	1882	1882	0
160	20230914	175900	2665811	1882	1882	1882	1882	0
161	20230914	175800	2665811	1882	1882	1882	1882	0
162	20230914	175700	2665811	1882	1882	1882	1882	0
163	20230914	175600	2665811	1882	1882	1882	1882	0
164	20230914	175500	2665811	1882	1882	1882	1882	0
165	20230914	175400	2665811	1882	1882	1882	1882	0
166	20230914	175300	2665811	1882	1882	1882	1882	0
167	20230914	175200	2665811	1882	1882	1882	1882	0
168	20230914	175100	2665811	1882	1882	1882	1882	0
169	20230914	175000	2665811	1882	1882	1882	1882	0
170	20230914	174900	2665811	1882	1882	1882	1882	0
171	20230914	174800	2665811	1882	1882	1882	1882	0
172	20230914	174700	2665811	1882	1882	1882	1882	0
173	20230914	174600	2665811	1882	1882	1882	1882	0
174	20230914	174500	2665811	1882	1882	1882	1882	0
175	20230914	174400	2665811	1882	1882	1882	1882	0
176	20230914	174300	2665811	1882	1882	1882	1882	0
177	20230914	174200	2665811	1882	1882	1882	1882	0
178	20230914	174100	2665811	1882	1882	1882	1882	0
179	20230914	174000	2665811	1882	1882	1882	1882	0
180	20230914	173900	2665811	1882	1882	1882	1882	0
181	20230914	173800	2665811	1882	1882	1882	1882	0
182	20230914	173700	2665811	1882	1882	1882	1882	4
183	20230914	173600	2665811	1882	1882	1882	1882	0
184	20230914	173500	2665811	1882	1882	1882	1882	0
185	20230914	173400	2665811	1882	1882	1882	1882	0
186	20230914	173300	2665811	1882	1882	1882	1882	0
187	20230914	173200	2665811	1882	1882	1882	1882	0
188	20230914	173100	2665811	1882	1882	1882	1882	0
189	20230914	173000	2665811	1882	1882	1882	1882	0
190	20230914	172900	2665811	1882	1882	1882	1882	0
191	20230914	172800	2665811	1882	1882	1882	1882	0
192	20230914	172700	2665811	1882	1882	1882	1882	0
193	20230914	172600	2665811	1882	1882	1882	1882	0
194	20230914	172500	2665811	1882	1882	1882	1882	0
195	20230914	172400	2665811	1882	1882	1882	1882	0
196	20230914	172300	2665811	1882	1882	1882	1882	0
197	20230914	172200	2665811	1882	1882	1882	1882	0
198	20230914	172100	2665811	1882	1882	1882	1882	0
199	20230914	172000	2665811	1882	1882	1882	1882	0
200	20230914	171900	2665811	1882	1882	1882	1882	0
201	20230914	171800	2665811	1882	1882	1882	1882	0
202	20230914	171700	2665811	1882	1882	1882	1882	0
203	20230914	171600	2665811	1882	1882	1882	1882	0
204	20230914	171500	2665811	1882	1882	1882	1882	0
205	20230914	171400	2665811	1882	1882	1882	1882	0
206	20230914	171300	2665811	1882	1882	1882	1882	0
207	20230914	171200	2665811	1882	1882	1882	1882	0
208	20230914	171100	2665811	1882	1882	1882	1882	0
209	20230914	171000	2665811	1882	1882	1882	1882	0
210	20230914	170900	2665811	1882	1882	1882	1882	0
211	20230914	170800	2665811	1882	1882	1882	1882	0
212	20230914	170700	2665811	1882	1882	1882	1882	4
213	20230914	170600	2665811	1882	1882	1882	1882	0
214	20230914	170500	2665811	1882	1882	1882	1882	0
215	20230914	170400	2665811	1882	1882	1882	1882	0
216	20230914	170300	2665811	1882	1882	1882	1882	0
217	20230914	170200	2665811	1882	1882	1882	1882	0
218	20230914	170100	2665811	1882	1882	1882	1882	0
219	20230914	170000	2665811	1882	1882	1882	1882	0
220	20230914	165900	2665811	1882	1882	1882	1882	0
221	20230914	165800	2665811	1882	1882	1882	1882	0
222	20230914	165700	2665811	1882	1882	1882	1882	0
223	20230914	165600	2665811	1882	1882	1882	1882	0
224	20230914	165500	2665811	1882	1882	1882	1882	0
225	20230914	165400	2665811	1882	1882	1882	1882	0
226	20230914	165300	2665811	1882	1882	1882	1882	0
227	20230914	165200	2665811	1882	1882	1882	1882	0
228	20230914	165100	2665811	1882	1882	1882	1882	0
229	20230914	165000	2665811	1882	1882	1882	1882	0
230	20230914	164900	2665811	1882	1882	1882	1882	0
231	20230914	164800	2665811	1882	1882	1882	1882	0
232	20230914	164700	2665811	1882	1882	1882	1882	0
233	20230914	164600	2665811	1882	1882	1882	1882	0
234	20230914	164500	2665811	1882	1882	1882	1882	0
235	20230914	164400	2665811	1882	1882	1882	1882	0
236	20230914	164300	2665811	1882	1882	1882	1882	0
237	20230914	164200	2665811	1882	1882	1882	1882	0
238	20230914	164100	2665811	1882	1882	1882	1882	0
239	20230914	164000	2665811	1882	1882	1882	1882	0
240	20230914	163900	2665811	1882	1882	1882	1882	0
241	20230914	163800	2665811	1882	1882	1882	1882	0
242	20230914	163700	2665811	1882	1882	1882	1882	4
243	20230914	163600	2665811	1882	1882	1882	1882	0
244	20230914	163500	2665811	1882	1882	1882	1882	0
245	20230914	163400	2665811	1882	1882	1882	1882	0
246	20230914	163300	2665811	1882	1882	1882	1882	0
247	20230914	163200	2665811	1882	1882	1882	1882	0
248	20230914	163100	2665811	1882	1882	1882	1882	0
249	20230914	163000	2665811	1882	1882	1882	1882	0
250	20230914	162900	2665811	1882	1882	1882	1882	0
251	20230914	162800	2665811	1882	1882	1882	1882	0
252	20230914	162700	2665811	1882	1882	1882	1882	0
253	20230914	162600	2665811	1882	1882	1882	1882	0
254	20230914	162500	2665811	1882	1882	1882	1882	0
255	20230914	162400	2665811	1882	1882	1882	1882	0
256	20230914	162300	2665811	1882	1882	1882	1882	0
257	20230914	162200	2665811	1882	1882	1882	1882	0
258	20230914	162100	2665811	1882	1882	1882	1882	0
259	20230914	162000	2665811	1882	1882	1882	1882	0
260	20230914	161900	2665811	1882	1882	1882	1882	0
261	20230914	161800	2665811	1882	1882	1882	1882	0
262	20230914	161700	2665811	1882	1882	1882	1882	0
263	20230914	161600	2665811	1882	1882	1882	1882	0
264	20230914	161500	2665811	1882	1882	1882	1882	0
265	20230914	161400	2665811	1882	1882	1882	1882	0
266	20230914	161300	2665811	1882	1882	1882	1882	0
267	20230914	161200	2665811	1882	1882	1882	1882	0
268	20230914	161100	2665811	1882	1882	1882	1882	0
269	20230914	161000	2665811	1882	1882	1882	1882	0
270	20230914	160900	2665811	1882	1882	1882	1882	0
271	20230914	160800	2665811	1882	1882	1882	1882	0
272	20230914	160700	2665811	1882	1882	1882	1882	4
273	20230914	160600	2665811	1882	1882	1882	1882	0
274	20230914	160500	2665811	1882	1882	1882	1882	0
275	20230914	160400	2665811	1882	1882	1882	1882	0
276	20230914	160300	2665811	1882	1882	1882	1882	0
277	20230914	160200	2665811	1882	1882	1882	1882	0
278	20230914	160100	2665811	1882	1882	1882	1882	0
279	20230914	160000	2665811	1882	1882	1882	1882	0
280	20230914	155900	2665811	1882	1882	1882	1882	0
281	20230914	155800	2665811	1882	1882	1882	1882	0
282	20230914	155700	2665811	1882	1882	1882	1882	0
283	20230914	155600	2665811	1882	1882	1882	1882	0
284	20230914	155500	2665811	1882	1882	1882	1882	0
285	20230914	155400	2665811	1882	1882	1882	1882	0
286	20230914	155300	2665811	1882	1882	1882	1882	0
287	20230914	155200	2665811	1882	1882	1882	1882	0
288	20230914	155100	2665811	1882	1882	1882	1882	0
289	20230914	155000	2665811	1882	1882	1882	1882	0
290	20230914	154900	2665811	1882	1882	1882	1882	0
291	20230914	154800	2665811	1882	1882	1882	1882	0
292	20230914	154700	2665811	1882	1882	1882	1882	0
293	20230914	154600	2665811	1882	1882	1882	1882	0
294	20230914	154500	2665811	1882	1882	1882	1882	0
295	20230914	154400	2665811	1882	1882	1882	1882	0
296	20230914	154300	2665811	1882	1882	1882	1882	0
297	20230914	154200	2665811	1882	1882	1882	1882	0
298	20230914	154100	2665811	1882	1882	1882	1882	0
299	20230914	154000	2665811	1882	1882	1882	1882	0
300	20230914	153900	2665811	1882	1882	1882	1882	0
301	20230914	153800	2665811	1882	1882	1882	1882	0
302	20230914	153700	2665811	1882	1882	1882	1882	4
303	20230914	153600	2665811	1882	1882	1882	1882	0
304	20230914	153500	2665811	1882	1882	1882	1882	0
305	20230914	153400	2665811	1882	1882	1882	1882	0
306	20230914	153300	2665811	1882	1882	1882	1882	0
307	20230914	153200	2665811	1882	1882	1882	1882	0
308	20230914	153100	2665811	1882	1882	1882	1882	0
309	20230914	153000	2665811	1882	1882	1882	1882	0
310	20230914	152900	2665811	1882	1882	1882	1882	0
311	20230914	152800	2665811	1882	1882	1882	1882	0
312	20230914	152700	2665811	1882	1882	1882	1882	0
313	20230914	152600	2665811	1882	1882	1882	1882	0
314	20230914	152500	2665811	1882	1882	1882	1882	0
315	20230914	152400	2665811	1882	1882	1882	1882	0
316	20230914	152300	2665811	1882	1882	1882	1882	0
317	20230914	152200	2665811	1882	1882	1882	1882	0
318	20230914	152100	2665811	1882	1882	1882	1882	0
319	20230914	152000	2665811	1882	1882	1882	1882	0
320	20230914	151900	2665811	1882	1882	1882	1882	0
321	20230914	151800	2665811	1882	1882	1882	1882	0
322	20230914	151700	2665811	1882	1882	1882	1882	0
323	20230914	151600	2665811	1882	1882	1882	1882	0
324	20230914	151500	2665811	1882	1882	1882	1882	0
325	20230914	151400	2665811	1882	1882	1882	1882	0
326	20230914	151300	2665811	1882	1882	1882	1882	0
327	20230914	151200	2665811	1882	1882	1882	1882	0
328	20230914	151100	2665811	1882	1882	1882	1882	0
329	20230914	151000	2665811	1882	1882	1882	1882	0
330	20230914	150900	2665811	1882	1882	1882	1882	0
331	20230914	150800	2665811	1882	1882	1882	1882	0
332	20230914	150700	2665811	1882	1882	1882	1882	0
333	20230914	150600	2665811	1882	1882	1882	1882	0
334	20230914	150500	2665811	1882	1882	1882	1882	0
335	20230914	150400	2665811	1882	1882	1882	1882	0
336	20230914	150300	2665811	1882	1882	1882	1882	0
337	20230914	150200	2665811	1882	1882	1882	1882	0
338	20230914	150100	2665811	1882	1882	1882	1882	0
339	20230914	150000	2665811	1882	1882	1882	1882	0
340	20230914	145900	2665811	1882	1882	1882	1882	0
341	20230914	145800	2665811	1882	1882	1882	1882	0
342	20230914	145700	2665811	1882	1882	1882	1882	0
343	20230914	145600	2665811	1882	1882	1882	1882	0
344	20230914	145500	2665811	1882	1882	1882	1882	0
345	20230914	145400	2665811	1882	1882	1882	1882	0
346	20230914	145300	2665811	1882	1882	1882	1882	0
347	20230914	145200	2665811	1882	1882	1882	1882	0
348	20230914	145100	2665811	1882	1882	1882	1882	0
349	20230914	145000	2665811	1882	1882	1882	1882	0
350	20230914	144900	2665811	1882	1882	1882	1882	4
351	20230914	144800	2658283	1883	1883	1883	1883	0
352	20230914	144700	2658283	1883	1883	1883	1883	0
353	20230914	144600	2658283	1883	1883	1883	1883	0
354	20230914	144500	2658283	1883	1883	1883	1883	0
355	20230914	144400	2658283	1883	1883	1883	1883	0
356	20230914	144300	2658283	1883	1883	1883	1883	0
357	20230914	144200	2658283	1883	1883	1883	1883	0
358	20230914	144100	2658283	1883	1883	1883	1883	0
359	20230914	144000	2658283	1883	1883	1883	1883	0
360	20230914	143900	2658283	1883	1883	1883	1883	0
361	20230914	143800	2658283	1883	1883	1883	1883	0
362	20230914	143700	2658283	1883	1883	1883	1883	0
363	20230914	143600	2658283	1883	1883	1883	1883	0
364	20230914	143500	2658283	1883	1883	1883	1883	0
365	20230914	143400	2658283	1883	1883	1883	1883	0
366	20230914	143300	2658283	1883	1883	1883	1883	0
367	20230914	143200	2658283	1883	1883	1883	1883	0
368	20230914	143100	2658283	1883	1883	1883	1883	0
369	20230914	143000	2658283	1883	1883	1883	1883	0
370	20230914	142900	2658283	1883	1883	1883	1883	0
371	20230914	142800	2658283	1883	1883	1883	1883	0
372	20230914	142700	2658283	1883	1883	1883	1883	0
373	20230914	142600	2658283	1883	1883	1883	1883	0
374	20230914	142500	2658283	1883	1883	1883	1883	0
375	20230914	142400	2658283	1883	1883	1883	1883	0
376	20230914	142300	2658283	1883	1883	1883	1883	0
377	20230914	142200	2658283	1883	1883	1883	1883	0
378	20230914	142100	2658283	1883	1883	1883	1883	220
379	20230914	142000	2244023	1886	1886	1886	1886	0
380	20230914	141900	2244023	1886	1886	1886	1886	0
381	20230914	141800	2244023	1886	1886	1886	1886	0
382	20230914	141700	2244023	1886	1886	1886	1886	0
383	20230914	141600	2244023	1886	1886	1886	1886	0
384	20230914	141500	2244023	1886	1886	1886	1886	0
385	20230914	141400	2244023	1886	1886	1886	1886	0
386	20230914	141300	2244023	1886	1886	1886	1886	0
387	20230914	141200	2244023	1886	1886	1886	1886	0
388	20230914	141100	2244023	1886	1886	1886	1886	0
389	20230914	141000	2244023	1886	1886	1886	1886	0
390	20230914	140900	2244023	1886	1886	1886	1886	0
391	20230914	140800	2244023	1886	1886	1886	1886	0
392	20230914	140700	2244023	1886	1886	1886	1886	0
393	20230914	140600	2244023	1886	1886	1886	1886	0
394	20230914	140500	2244023	1886	1886	1886	1886	0
395	20230914	140400	2244023	1886	1886	1886	1886	0
396	20230914	140300	2244023	1886	1886	1886	1886	0
397	20230914	140200	2244023	1886	1886	1886	1886	0
398	20230914	140100	2244023	1886	1886	1886	1886	0
399	20230914	140000	2244023	1886	1886	1886	1886	0
400	20230914	135900	2244023	1886	1886	1886	1886	0
401	20230914	135800	2244023	1886	1886	1886	1886	0
402	20230914	135700	2244023	1886	1886	1886	1886	0
403	20230914	135600	2244023	1886	1886	1886	1886	0
404	20230914	135500	2244023	1886	1886	1886	1886	0
405	20230914	135400	2244023	1886	1886	1886	1886	0
406	20230914	135300	2244023	1886	1886	1886	1886	0
407	20230914	135200	2244023	1886	1886	1886	1886	0
408	20230914	135100	2244023	1886	1886	1886	1886	0
409	20230914	135000	2244023	1886	1886	1886	1886	0
410	20230914	134900	2244023	1886	1886	1886	1886	0
411	20230914	134800	2244023	1886	1886	1886	1886	0
412	20230914	134700	2244023	1886	1886	1886	1886	0
413	20230914	134600	2244023	1886	1886	1886	1886	0
414	20230914	134500	2244023	1886	1886	1886	1886	0
415	20230914	134400	2244023	1886	1886	1886	1886	0
416	20230914	134300	2244023	1886	1886	1886	1886	1
417	20230914	134200	2242137	1780	1780	1780	1780	0
418	20230914	134100	2242137	1780	1780	1780	1780	0
419	20230914	134000	2242137	1780	1780	1780	1780	0
420	20230914	133900	2242137	1780	1780	1780	1780	0
421	20230914	133800	2242137	1780	1780	1780	1780	0
422	20230914	133700	2242137	1780	1780	1780	1780	0
423	20230914	133600	2242137	1780	1780	1780	1780	0
424	20230914	133500	2242137	1780	1780	1780	1780	0
425	20230914	133400	2242137	1780	1780	1780	1780	1
426	20230914	133300	2240357	1890	1890	1890	1890	0
427	20230914	133200	2240357	1890	1890	1890	1890	0
428	20230914	133100	2240357	1890	1890	1890	1890	0
429	20230914	133000	2240357	1890	1890	1890	1890	0
430	20230914	132900	2240357	1890	1890	1890	1890	0
431	20230914	132800	2240357	1890	1890	1890	1890	0
432	20230914	132700	2240357	1890	1890	1890	1890	0
433	20230914	132600	2240357	1890	1890	1890	1890	0
434	20230914	132500	2240357	1890	1890	1890	1890	0
435	20230914	132400	2240357	1890	1890	1890	1890	0
436	20230914	132300	2240357	1890	1890	1890	1890	0
437	20230914	132200	2240357	1890	1890	1890	1890	0
438	20230914	132100	2240357	1890	1890	1890	1890	0
439	20230914	132000	2240357	1890	1890	1890	1890	0
440	20230914	131900	2240357	1890	1890	1890	1890	0
441	20230914	131800	2240357	1890	1890	1890	1890	0
442	20230914	131700	2240357	1890	1890	1890	1890	0
443	20230914	131600	2240357	1890	1890	1890	1890	0
444	20230914	131500	2240357	1890	1890	1890	1890	0
445	20230914	131400	2240357	1890	1890	1890	1890	0
446	20230914	131300	2240357	1890	1890	1890	1890	0
447	20230914	131200	2240357	1890	1890	1890	1890	0
448	20230914	131100	2240357	1890	1890	1890	1890	0
449	20230914	131000	2240357	1890	1890	1890	1890	0
450	20230914	130900	2240357	1890	1890	1890	1890	0
451	20230914	130800	2240357	1890	1890	1890	1890	0
452	20230914	130700	2240357	1890	1890	1890	1890	0
453	20230914	130600	2240357	1890	1890	1890	1890	0
454	20230914	130500	2240357	1890	1890	1890	1890	0
455	20230914	130400	2240357	1890	1890	1890	1890	0
456	20230914	130300	2240357	1890	1890	1890	1890	0
457	20230914	130200	2240357	1890	1890	1890	1890	0
458	20230914	130100	2240357	1890	1890	1890	1890	0
459	20230914	130000	2240357	1890	1890	1890	1890	0
460	20230914	125900	2240357	1890	1890	1890	1890	0
461	20230914	125800	2240357	1890	1890	1890	1890	0
462	20230914	125700	2240357	1890	1890	1890	1890	0
463	20230914	125600	2240357	1890	1890	1890	1890	0
464	20230914	125500	2240357	1890	1890	1890	1890	0
465	20230914	125400	2240357	1890	1890	1890	1890	1
466	20230914	125300	2238467	1890	1890	1890	1890	0
467	20230914	125200	2238467	1890	1890	1890	1890	0
468	20230914	125100	2238467	1890	1890	1890	1890	0
469	20230914	125000	2238467	1890	1890	1890	1890	0
470	20230914	124900	2238467	1890	1890	1890	1890	0
471	20230914	124800	2238467	1890	1890	1890	1890	0
472	20230914	124700	2238467	1890	1890	1890	1890	0
473	20230914	124600	2238467	1890	1890	1890	1890	0
474	20230914	124500	2238467	1890	1890	1890	1890	0
475	20230914	124400	2238467	1890	1890	1890	1890	0
476	20230914	124300	2238467	1890	1890	1890	1890	0
477	20230914	124200	2238467	1890	1890	1890	1890	0
478	20230914	124100	2238467	1890	1890	1890	1890	0
479	20230914	124000	2238467	1890	1890	1890	1890	0
480	20230914	123900	2238467	1890	1890	1890	1890	0
481	20230914	123800	2238467	1890	1890	1890	1890	0
482	20230914	123700	2238467	1890	1890	1890	1890	0
483	20230914	123600	2238467	1890	1890	1890	1890	0
484	20230914	123500	2238467	1890	1890	1890	1890	0
485	20230914	123400	2238467	1890	1890	1890	1890	0
486	20230914	123300	2238467	1890	1890	1890	1890	0
487	20230914	123200	2238467	1890	1890	1890	1890	0
488	20230914	123100	2238467	1890	1890	1890	1890	0
489	20230914	123000	2238467	1890	1890	1890	1890	1114
490	20230914	122900	133007	1900	1900	1900	1900	0
491	20230914	122800	133007	1900	1900	1900	1900	0
492	20230914	122700	133007	1900	1900	1900	1900	0
493	20230914	122600	133007	1900	1900	1900	1900	0
494	20230914	122500	133007	1900	1900	1900	1900	0
495	20230914	122400	133007	1900	1900	1900	1900	0
496	20230914	122300	133007	1900	1900	1900	1900	0
497	20230914	122200	133007	1900	1900	1900	1900	0
498	20230914	122100	133007	1900	1900	1900	1900	0
499	20230914	122000	133007	1900	1900	1900	1900	0
500	20230914	121900	133007	1900	1900	1900	1900	0
501	20230914	121800	133007	1900	1900	1900	1900	0
502	20230914	121700	133007	1900	1900	1900	1900	0
503	20230914	121600	133007	1900	1900	1900	1900	0
504	20230914	121500	133007	1900	1900	1900	1900	0
505	20230914	121400	133007	1900	1900	1900	1900	0
506	20230914	121300	133007	1900	1900	1900	1900	0
507	20230914	121200	133007	1900	1900	1900	1900	0
508	20230914	121100	133007	1900	1900	1900	1900	0
509	20230914	121000	133007	1900	1900	1900	1900	0
510	20230914	120900	133007	1900	1900	1900	1900	0
511	20230914	120800	133007	1900	1900	1900	1900	0
512	20230914	120700	133007	1900	1900	1900	1900	0
513	20230914	120600	133007	1900	1900	1900	1900	0
514	20230914	120500	133007	1900	1900	1900	1900	0
515	20230914	120400	133007	1900	1900	1900	1900	0
516	20230914	120300	133007	1900	1900	1900	1900	0
517	20230914	120200	133007	1900	1900	1900	1900	0
518	20230914	120100	133007	1900	1900	1900	1900	0
519	20230914	120000	133007	1900	1900	1900	1900	0
520	20230914	115900	133007	1900	1900	1900	1900	0
521	20230914	115800	133007	1900	1900	1900	1900	0
522	20230914	115700	133007	1900	1900	1900	1900	0
523	20230914	115600	133007	1900	1900	1900	1900	0
524	20230914	115500	133007	1900	1900	1900	1900	0
525	20230914	115400	133007	1900	1900	1900	1900	0
526	20230914	115300	133007	1900	1900	1900	1900	0
527	20230914	115200	133007	1900	1900	1900	1900	0
528	20230914	115100	133007	1900	1900	1900	1900	0
529	20230914	115000	133007	1900	1900	1900	1900	0
530	20230914	114900	133007	1900	1900	1900	1900	0
531	20230914	114800	133007	1900	1900	1900	1900	0
532	20230914	114700	133007	1900	1900	1900	1900	0
533	20230914	114600	133007	1900	1900	1900	1900	0
534	20230914	114500	133007	1900	1900	1900	1900	0
535	20230914	114400	133007	1900	1900	1900	1900	0
536	20230914	114300	133007	1900	1900	1900	1900	0
537	20230914	114200	133007	1900	1900	1900	1900	0
538	20230914	114100	133007	1900	1900	1900	1900	0
539	20230914	114000	133007	1900	1900	1900	1900	0
540	20230914	113900	133007	1900	1900	1900	1900	0
541	20230914	113800	133007	1900	1900	1900	1900	0
542	20230914	113700	133007	1900	1900	1900	1900	0
543	20230914	113600	133007	1900	1900	1900	1900	0
544	20230914	113500	133007	1900	1900	1900	1900	0
545	20230914	113400	133007	1900	1900	1900	1900	0
546	20230914	113300	133007	1900	1900	1900	1900	0
547	20230914	113200	133007	1900	1900	1900	1900	0
548	20230914	113100	133007	1900	1900	1900	1900	0
549	20230914	113000	133007	1900	1900	1900	1900	0
550	20230914	112900	133007	1900	1900	1900	1900	0
551	20230914	112800	133007	1900	1900	1900	1900	0
552	20230914	112700	133007	1900	1900	1900	1900	0
553	20230914	112600	133007	1900	1900	1900	1900	0
554	20230914	112500	133007	1900	1900	1900	1900	0
555	20230914	112400	133007	1900	1900	1900	1900	0
556	20230914	112300	133007	1900	1900	1900	1900	0
557	20230914	112200	133007	1900	1900	1900	1900	0
558	20230914	112100	133007	1900	1900	1900	1900	0
559	20230914	112000	133007	1900	1900	1900	1900	0
560	20230914	111900	133007	1900	1900	1900	1900	0
561	20230914	111800	133007	1900	1900	1900	1900	0
562	20230914	111700	133007	1900	1900	1900	1900	0
563	20230914	111600	133007	1900	1900	1900	1900	0
564	20230914	111500	133007	1900	1900	1900	1900	0
565	20230914	111400	133007	1900	1900	1900	1900	0
566	20230914	111300	133007	1900	1900	1900	1900	0
567	20230914	111200	133007	1900	1900	1900	1900	0
568	20230914	111100	133007	1900	1900	1900	1900	0
569	20230914	111000	133007	1900	1900	1900	1900	0
570	20230914	110900	133007	1900	1900	1900	1900	0
571	20230914	110800	133007	1900	1900	1900	1900	0
572	20230914	110700	133007	1900	1900	1900	1900	0
573	20230914	110600	133007	1900	1900	1900	1900	0
574	20230914	110500	133007	1900	1900	1900	1900	0
575	20230914	110400	133007	1900	1900	1900	1900	0
576	20230914	110300	133007	1900	1900	1900	1900	0
577	20230914	110200	133007	1900	1900	1900	1900	25
578	20230914	110100	85507	1915	1915	1915	1915	0
579	20230914	110000	85507	1915	1915	1915	1915	0
580	20230914	105900	85507	1915	1915	1915	1915	0
581	20230914	105800	85507	1915	1915	1915	1915	0
582	20230914	105700	85507	1915	1915	1915	1915	0
583	20230914	105600	85507	1915	1915	1915	1915	0
584	20230914	105500	85507	1915	1915	1915	1915	0
585	20230914	105400	85507	1915	1915	1915	1915	0
586	20230914	105300	85507	1915	1915	1915	1915	0
587	20230914	105200	85507	1915	1915	1915	1915	0
588	20230914	105100	85507	1915	1915	1915	1915	0
589	20230914	105000	85507	1915	1915	1915	1915	0
590	20230914	104900	85507	1915	1915	1915	1915	0
591	20230914	104800	85507	1915	1915	1915	1915	1
592	20230914	104700	83592	1770	1770	1770	1770	0
593	20230914	104600	83592	1770	1770	1770	1770	0
594	20230914	104500	83592	1770	1770	1770	1770	0
595	20230914	104400	83592	1770	1770	1770	1770	1
596	20230914	104300	81822	1800	1800	1800	1800	0
597	20230914	104200	81822	1800	1800	1800	1800	0
598	20230914	104100	81822	1800	1800	1800	1800	0
599	20230914	104000	81822	1800	1800	1800	1800	0
600	20230914	103900	81822	1800	1800	1800	1800	0
601	20230914	103800	81822	1800	1800	1800	1800	0
602	20230914	103700	81822	1800	1800	1800	1800	0
603	20230914	103600	81822	1800	1800	1800	1800	0
604	20230914	103500	81822	1800	1800	1800	1800	9
605	20230914	103400	65622	1800	1800	1800	1800	0
606	20230914	103300	65622	1800	1800	1800	1800	0
607	20230914	103200	65622	1800	1800	1800	1800	1
608	20230914	103100	63822	1946	1946	1946	1946	0
609	20230914	103000	63822	1946	1946	1946	1946	0
610	20230914	102900	63822	1946	1946	1946	1946	0
611	20230914	102800	63822	1946	1946	1946	1946	0
612	20230914	102700	63822	1946	1946	1946	1946	0
613	20230914	102600	63822	1946	1946	1946	1946	0
614	20230914	102500	63822	1946	1946	1946	1946	0
615	20230914	102400	63822	1946	1946	1946	1946	0
616	20230914	102300	63822	1946	1946	1946	1946	0
617	20230914	102200	63822	1946	1946	1946	1946	0
618	20230914	102100	63822	1946	1946	1946	1946	0
619	20230914	102000	63822	1946	1946	1946	1946	0
620	20230914	101900	63822	1946	1946	1946	1946	0
621	20230914	101800	63822	1946	1946	1946	1946	0
622	20230914	101700	63822	1946	1946	1946	1946	0
623	20230914	101600	63822	1946	1946	1946	1946	0
624	20230914	101500	63822	1946	1946	1946	1946	0
625	20230914	101400	63822	1946	1946	1946	1946	0
626	20230914	101300	63822	1946	1946	1946	1946	0
627	20230914	101200	63822	1946	1946	1946	1946	0
628	20230914	101100	63822	1946	1946	1946	1946	0
629	20230914	101000	63822	1946	1946	1946	1946	0
630	20230914	100900	63822	1946	1946	1946	1946	0
631	20230914	100800	63822	1946	1946	1946	1946	0
632	20230914	100700	63822	1946	1946	1946	1946	0
633	20230914	100600	63822	1946	1946	1946	1946	0
634	20230914	100500	63822	1946	1946	1946	1946	0
635	20230914	100400	63822	1946	1946	1946	1946	0
636	20230914	100300	63822	1946	1946	1946	1946	0
637	20230914	100200	63822	1946	1946	1946	1946	0
638	20230914	100100	63822	1946	1946	1946	1946	0
639	20230914	100000	63822	1946	1946	1946	1946	0
640	20230914	095900	63822	1946	1946	1946	1946	0
641	20230914	095800	63822	1946	1946	1946	1946	0
642	20230914	095700	63822	1946	1946	1946	1946	0
643	20230914	095600	63822	1946	1946	1946	1946	0
644	20230914	095500	63822	1946	1946	1946	1946	0
645	20230914	095400	63822	1946	1946	1946	1946	0
646	20230914	095300	63822	1946	1946	1946	1946	0
647	20230914	095200	63822	1946	1946	1946	1946	0
648	20230914	095100	63822	1946	1946	1946	1946	0
649	20230914	095000	63822	1946	1946	1946	1946	0
650	20230914	094900	63822	1946	1946	1946	1946	0
651	20230914	094800	63822	1946	1946	1946	1946	0
652	20230914	094700	63822	1946	1946	1946	1946	0
653	20230914	094600	63822	1946	1946	1946	1946	0
654	20230914	094500	63822	1946	1946	1946	1946	0
655	20230914	094400	63822	1946	1946	1946	1946	0
656	20230914	094300	63822	1946	1946	1946	1946	0
657	20230914	094200	63822	1946	1946	1946	1946	0
658	20230914	094100	63822	1946	1946	1946	1946	0
659	20230914	094000	63822	1946	1946	1946	1946	0
660	20230914	093900	63822	1946	1946	1946	1946	0
661	20230914	093800	63822	1946	1946	1946	1946	0
662	20230914	093700	63822	1946	1946	1946	1946	0
663	20230914	093600	63822	1946	1946	1946	1946	0
664	20230914	093500	63822	1946	1946	1946	1946	0
665	20230914	093400	63822	1946	1946	1946	1946	0
666	20230914	093300	63822	1946	1946	1946	1946	0
667	20230914	093200	63822	1946	1946	1946	1946	0
668	20230914	093100	63822	1946	1946	1946	1946	0
669	20230914	093000	63822	1946	1946	1946	1946	0
670	20230914	092900	63822	1946	1946	1946	1946	0
671	20230914	092800	63822	1946	1946	1946	1946	0
672	20230914	092700	63822	1946	1946	1946	1946	0
673	20230914	092600	63822	1946	1946	1946	1946	0
674	20230914	092500	63822	1946	1946	1946	1946	0
675	20230914	092400	63822	1946	1946	1946	1946	0
676	20230914	092300	63822	1946	1946	1946	1946	0
677	20230914	092200	63822	1946	1946	1946	1946	1
678	20230914	092100	61876	1996	1996	1996	1996	0
679	20230914	092000	61876	1996	1996	1996	1996	0
680	20230914	091900	61876	1996	1996	1996	1996	0
681	20230914	091800	61876	1996	1996	1996	1996	0
682	20230914	091700	61876	1996	1996	1996	1996	0
683	20230914	091600	61876	1996	1996	1996	1996	0
684	20230914	091500	61876	1996	1996	1996	1996	0
685	20230914	091400	61876	1996	1996	1996	1996	0
686	20230914	091300	61876	1996	1996	1996	1996	0
687	20230914	091200	61876	1996	1996	1996	1996	0
688	20230914	091100	61876	1996	1996	1996	1996	0
689	20230914	091000	61876	1996	1996	1996	1996	0
690	20230914	090900	61876	1996	1996	1996	1996	0
691	20230914	090800	61876	1996	1996	1996	1996	0
692	20230914	090700	61876	1996	1996	1996	1996	0
693	20230914	090600	61876	1996	1996	1996	1996	0
694	20230914	090500	61876	1996	1996	1996	1996	0
695	20230914	090400	61876	1996	1996	1996	1996	0
696	20230914	090300	61876	1996	1996	1996	1996	0
697	20230914	090200	61876	1996	1996	1996	1996	0
698	20230914	090100	61876	1996	1996	1996	1996	31
699	20230914	090000	0	1842	1842	1842	1842	0