KissMeData/343090/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210900	4331817	1837	1837	1837	1837	1
3	20230922	210800	4331817	1837	1837	1837	1837	0
4	20230922	210700	4331817	1837	1837	1837	1837	0
5	20230922	210600	4331817	1837	1837	1837	1837	0
6	20230922	210500	4331817	1837	1837	1837	1837	0
7	20230922	210400	4331817	1837	1837	1837	1837	0
8	20230922	210300	4331817	1837	1837	1837	1837	0
9	20230922	210200	4331817	1837	1837	1837	1837	0
10	20230922	210100	4331817	1837	1837	1837	1837	0
11	20230922	210000	4331817	1837	1837	1837	1837	0
12	20230922	205900	4331817	1837	1837	1837	1837	0
13	20230922	205800	4331817	1837	1837	1837	1837	0
14	20230922	205700	4331817	1837	1837	1837	1837	0
15	20230922	205600	4331817	1837	1837	1837	1837	0
16	20230922	205500	4331817	1837	1837	1837	1837	0
17	20230922	205400	4331817	1837	1837	1837	1837	0
18	20230922	205300	4331817	1837	1837	1837	1837	0
19	20230922	205200	4331817	1837	1837	1837	1837	0
20	20230922	205100	4331817	1837	1837	1837	1837	0
21	20230922	205000	4331817	1837	1837	1837	1837	0
22	20230922	204900	4331817	1837	1837	1837	1837	0
23	20230922	204800	4331817	1837	1837	1837	1837	0
24	20230922	204700	4331817	1837	1837	1837	1837	0
25	20230922	204600	4331817	1837	1837	1837	1837	0
26	20230922	204500	4331817	1837	1837	1837	1837	0
27	20230922	204400	4331817	1837	1837	1837	1837	0
28	20230922	204300	4331817	1837	1837	1837	1837	0
29	20230922	204200	4331817	1837	1837	1837	1837	0
30	20230922	204100	4331817	1837	1837	1837	1837	0
31	20230922	204000	4331817	1837	1837	1837	1837	0
32	20230922	203900	4331817	1837	1837	1837	1837	1
33	20230922	203800	4331817	1837	1837	1837	1837	0
34	20230922	203700	4331817	1837	1837	1837	1837	0
35	20230922	203600	4331817	1837	1837	1837	1837	0
36	20230922	203500	4331817	1837	1837	1837	1837	0
37	20230922	203400	4331817	1837	1837	1837	1837	0
38	20230922	203300	4331817	1837	1837	1837	1837	0
39	20230922	203200	4331817	1837	1837	1837	1837	0
40	20230922	203100	4331817	1837	1837	1837	1837	0
41	20230922	203000	4331817	1837	1837	1837	1837	0
42	20230922	202900	4331817	1837	1837	1837	1837	0
43	20230922	202800	4331817	1837	1837	1837	1837	0
44	20230922	202700	4331817	1837	1837	1837	1837	0
45	20230922	202600	4331817	1837	1837	1837	1837	0
46	20230922	202500	4331817	1837	1837	1837	1837	0
47	20230922	202400	4331817	1837	1837	1837	1837	0
48	20230922	202300	4331817	1837	1837	1837	1837	0
49	20230922	202200	4331817	1837	1837	1837	1837	0
50	20230922	202100	4331817	1837	1837	1837	1837	0
51	20230922	202000	4331817	1837	1837	1837	1837	0
52	20230922	201900	4331817	1837	1837	1837	1837	0
53	20230922	201800	4331817	1837	1837	1837	1837	0
54	20230922	201700	4331817	1837	1837	1837	1837	0
55	20230922	201600	4331817	1837	1837	1837	1837	0
56	20230922	201500	4331817	1837	1837	1837	1837	0
57	20230922	201400	4331817	1837	1837	1837	1837	0
58	20230922	201300	4331817	1837	1837	1837	1837	0
59	20230922	201200	4331817	1837	1837	1837	1837	0
60	20230922	201100	4331817	1837	1837	1837	1837	0
61	20230922	201000	4331817	1837	1837	1837	1837	0
62	20230922	200900	4331817	1837	1837	1837	1837	1
63	20230922	200800	4331817	1837	1837	1837	1837	0
64	20230922	200700	4331817	1837	1837	1837	1837	0
65	20230922	200600	4331817	1837	1837	1837	1837	0
66	20230922	200500	4331817	1837	1837	1837	1837	0
67	20230922	200400	4331817	1837	1837	1837	1837	0
68	20230922	200300	4331817	1837	1837	1837	1837	0
69	20230922	200200	4331817	1837	1837	1837	1837	0
70	20230922	200100	4331817	1837	1837	1837	1837	0
71	20230922	200000	4331817	1837	1837	1837	1837	0
72	20230922	195900	4331817	1837	1837	1837	1837	0
73	20230922	195800	4331817	1837	1837	1837	1837	0
74	20230922	195700	4331817	1837	1837	1837	1837	0
75	20230922	195600	4331817	1837	1837	1837	1837	0
76	20230922	195500	4331817	1837	1837	1837	1837	0
77	20230922	195400	4331817	1837	1837	1837	1837	0
78	20230922	195300	4331817	1837	1837	1837	1837	0
79	20230922	195200	4331817	1837	1837	1837	1837	0
80	20230922	195100	4331817	1837	1837	1837	1837	0
81	20230922	195000	4331817	1837	1837	1837	1837	0
82	20230922	194900	4331817	1837	1837	1837	1837	0
83	20230922	194800	4331817	1837	1837	1837	1837	0
84	20230922	194700	4331817	1837	1837	1837	1837	0
85	20230922	194600	4331817	1837	1837	1837	1837	0
86	20230922	194500	4331817	1837	1837	1837	1837	0
87	20230922	194400	4331817	1837	1837	1837	1837	0
88	20230922	194300	4331817	1837	1837	1837	1837	0
89	20230922	194200	4331817	1837	1837	1837	1837	0
90	20230922	194100	4331817	1837	1837	1837	1837	0
91	20230922	194000	4331817	1837	1837	1837	1837	0
92	20230922	193900	4331817	1837	1837	1837	1837	1
93	20230922	193800	4331817	1837	1837	1837	1837	0
94	20230922	193700	4331817	1837	1837	1837	1837	0
95	20230922	193600	4331817	1837	1837	1837	1837	0
96	20230922	193500	4331817	1837	1837	1837	1837	0
97	20230922	193400	4331817	1837	1837	1837	1837	0
98	20230922	193300	4331817	1837	1837	1837	1837	0
99	20230922	193200	4331817	1837	1837	1837	1837	0
100	20230922	193100	4331817	1837	1837	1837	1837	0
101	20230922	193000	4331817	1837	1837	1837	1837	0
102	20230922	192900	4331817	1837	1837	1837	1837	0
103	20230922	192800	4331817	1837	1837	1837	1837	0
104	20230922	192700	4331817	1837	1837	1837	1837	0
105	20230922	192600	4331817	1837	1837	1837	1837	0
106	20230922	192500	4331817	1837	1837	1837	1837	0
107	20230922	192400	4331817	1837	1837	1837	1837	0
108	20230922	192300	4331817	1837	1837	1837	1837	0
109	20230922	192200	4331817	1837	1837	1837	1837	0
110	20230922	192100	4331817	1837	1837	1837	1837	0
111	20230922	192000	4331817	1837	1837	1837	1837	0
112	20230922	191900	4331817	1837	1837	1837	1837	0
113	20230922	191800	4331817	1837	1837	1837	1837	0
114	20230922	191700	4331817	1837	1837	1837	1837	0
115	20230922	191600	4331817	1837	1837	1837	1837	0
116	20230922	191500	4331817	1837	1837	1837	1837	0
117	20230922	191400	4331817	1837	1837	1837	1837	0
118	20230922	191300	4331817	1837	1837	1837	1837	0
119	20230922	191200	4331817	1837	1837	1837	1837	0
120	20230922	191100	4331817	1837	1837	1837	1837	0
121	20230922	191000	4331817	1837	1837	1837	1837	0
122	20230922	190900	4331817	1837	1837	1837	1837	1
123	20230922	190800	4331817	1837	1837	1837	1837	0
124	20230922	190700	4331817	1837	1837	1837	1837	0
125	20230922	190600	4331817	1837	1837	1837	1837	0
126	20230922	190500	4331817	1837	1837	1837	1837	0
127	20230922	190400	4331817	1837	1837	1837	1837	0
128	20230922	190300	4331817	1837	1837	1837	1837	0
129	20230922	190200	4331817	1837	1837	1837	1837	0
130	20230922	190100	4331817	1837	1837	1837	1837	0
131	20230922	190000	4331817	1837	1837	1837	1837	0
132	20230922	185900	4331817	1837	1837	1837	1837	0
133	20230922	185800	4331817	1837	1837	1837	1837	0
134	20230922	185700	4331817	1837	1837	1837	1837	0
135	20230922	185600	4331817	1837	1837	1837	1837	0
136	20230922	185500	4331817	1837	1837	1837	1837	0
137	20230922	185400	4331817	1837	1837	1837	1837	0
138	20230922	185300	4331817	1837	1837	1837	1837	0
139	20230922	185200	4331817	1837	1837	1837	1837	0
140	20230922	185100	4331817	1837	1837	1837	1837	0
141	20230922	185000	4331817	1837	1837	1837	1837	0
142	20230922	184900	4331817	1837	1837	1837	1837	0
143	20230922	184800	4331817	1837	1837	1837	1837	0
144	20230922	184700	4331817	1837	1837	1837	1837	0
145	20230922	184600	4331817	1837	1837	1837	1837	0
146	20230922	184500	4331817	1837	1837	1837	1837	0
147	20230922	184400	4331817	1837	1837	1837	1837	0
148	20230922	184300	4331817	1837	1837	1837	1837	0
149	20230922	184200	4331817	1837	1837	1837	1837	0
150	20230922	184100	4331817	1837	1837	1837	1837	0
151	20230922	184000	4331817	1837	1837	1837	1837	0
152	20230922	183900	4331817	1837	1837	1837	1837	1
153	20230922	183800	4331817	1837	1837	1837	1837	0
154	20230922	183700	4331817	1837	1837	1837	1837	0
155	20230922	183600	4331817	1837	1837	1837	1837	0
156	20230922	183500	4331817	1837	1837	1837	1837	0
157	20230922	183400	4331817	1837	1837	1837	1837	0
158	20230922	183300	4331817	1837	1837	1837	1837	0
159	20230922	183200	4331817	1837	1837	1837	1837	0
160	20230922	183100	4331817	1837	1837	1837	1837	0
161	20230922	183000	4331817	1837	1837	1837	1837	0
162	20230922	182900	4331817	1837	1837	1837	1837	0
163	20230922	182800	4331817	1837	1837	1837	1837	0
164	20230922	182700	4331817	1837	1837	1837	1837	0
165	20230922	182600	4331817	1837	1837	1837	1837	0
166	20230922	182500	4331817	1837	1837	1837	1837	0
167	20230922	182400	4331817	1837	1837	1837	1837	0
168	20230922	182300	4331817	1837	1837	1837	1837	0
169	20230922	182200	4331817	1837	1837	1837	1837	0
170	20230922	182100	4331817	1837	1837	1837	1837	0
171	20230922	182000	4331817	1837	1837	1837	1837	0
172	20230922	181900	4331817	1837	1837	1837	1837	0
173	20230922	181800	4331817	1837	1837	1837	1837	0
174	20230922	181700	4331817	1837	1837	1837	1837	0
175	20230922	181600	4331817	1837	1837	1837	1837	0
176	20230922	181500	4331817	1837	1837	1837	1837	0
177	20230922	181400	4331817	1837	1837	1837	1837	0
178	20230922	181300	4331817	1837	1837	1837	1837	0
179	20230922	181200	4331817	1837	1837	1837	1837	0
180	20230922	181100	4331817	1837	1837	1837	1837	0
181	20230922	181000	4331817	1837	1837	1837	1837	0
182	20230922	180900	4331817	1837	1837	1837	1837	1
183	20230922	180800	4331817	1837	1837	1837	1837	0
184	20230922	180700	4331817	1837	1837	1837	1837	0
185	20230922	180600	4331817	1837	1837	1837	1837	0
186	20230922	180500	4331817	1837	1837	1837	1837	0
187	20230922	180400	4331817	1837	1837	1837	1837	0
188	20230922	180300	4331817	1837	1837	1837	1837	0
189	20230922	180200	4331817	1837	1837	1837	1837	0
190	20230922	180100	4331817	1837	1837	1837	1837	0
191	20230922	180000	4331817	1837	1837	1837	1837	0
192	20230922	175900	4331817	1837	1837	1837	1837	0
193	20230922	175800	4331817	1837	1837	1837	1837	0
194	20230922	175700	4331817	1837	1837	1837	1837	0
195	20230922	175600	4331817	1837	1837	1837	1837	0
196	20230922	175500	4331817	1837	1837	1837	1837	0
197	20230922	175400	4331817	1837	1837	1837	1837	0
198	20230922	175300	4331817	1837	1837	1837	1837	0
199	20230922	175200	4331817	1837	1837	1837	1837	0
200	20230922	175100	4331817	1837	1837	1837	1837	0
201	20230922	175000	4331817	1837	1837	1837	1837	0
202	20230922	174900	4331817	1837	1837	1837	1837	0
203	20230922	174800	4331817	1837	1837	1837	1837	0
204	20230922	174700	4331817	1837	1837	1837	1837	0
205	20230922	174600	4331817	1837	1837	1837	1837	0
206	20230922	174500	4331817	1837	1837	1837	1837	0
207	20230922	174400	4331817	1837	1837	1837	1837	0
208	20230922	174300	4331817	1837	1837	1837	1837	0
209	20230922	174200	4331817	1837	1837	1837	1837	0
210	20230922	174100	4331817	1837	1837	1837	1837	0
211	20230922	174000	4331817	1837	1837	1837	1837	0
212	20230922	173900	4331817	1837	1837	1837	1837	1
213	20230922	173800	4331817	1837	1837	1837	1837	0
214	20230922	173700	4331817	1837	1837	1837	1837	0
215	20230922	173600	4331817	1837	1837	1837	1837	0
216	20230922	173500	4331817	1837	1837	1837	1837	0
217	20230922	173400	4331817	1837	1837	1837	1837	0
218	20230922	173300	4331817	1837	1837	1837	1837	0
219	20230922	173200	4331817	1837	1837	1837	1837	0
220	20230922	173100	4331817	1837	1837	1837	1837	0
221	20230922	173000	4331817	1837	1837	1837	1837	0
222	20230922	172900	4331817	1837	1837	1837	1837	0
223	20230922	172800	4331817	1837	1837	1837	1837	0
224	20230922	172700	4331817	1837	1837	1837	1837	0
225	20230922	172600	4331817	1837	1837	1837	1837	0
226	20230922	172500	4331817	1837	1837	1837	1837	0
227	20230922	172400	4331817	1837	1837	1837	1837	0
228	20230922	172300	4331817	1837	1837	1837	1837	0
229	20230922	172200	4331817	1837	1837	1837	1837	0
230	20230922	172100	4331817	1837	1837	1837	1837	0
231	20230922	172000	4331817	1837	1837	1837	1837	0
232	20230922	171900	4331817	1837	1837	1837	1837	0
233	20230922	171800	4331817	1837	1837	1837	1837	0
234	20230922	171700	4331817	1837	1837	1837	1837	0
235	20230922	171600	4331817	1837	1837	1837	1837	0
236	20230922	171500	4331817	1837	1837	1837	1837	0
237	20230922	171400	4331817	1837	1837	1837	1837	0
238	20230922	171300	4331817	1837	1837	1837	1837	0
239	20230922	171200	4331817	1837	1837	1837	1837	0
240	20230922	171100	4331817	1837	1837	1837	1837	0
241	20230922	171000	4331817	1837	1837	1837	1837	0
242	20230922	170900	4331817	1837	1837	1837	1837	1
243	20230922	170800	4331817	1837	1837	1837	1837	0
244	20230922	170700	4331817	1837	1837	1837	1837	0
245	20230922	170600	4331817	1837	1837	1837	1837	0
246	20230922	170500	4331817	1837	1837	1837	1837	0
247	20230922	170400	4331817	1837	1837	1837	1837	0
248	20230922	170300	4331817	1837	1837	1837	1837	0
249	20230922	170200	4331817	1837	1837	1837	1837	0
250	20230922	170100	4331817	1837	1837	1837	1837	0
251	20230922	170000	4331817	1837	1837	1837	1837	0
252	20230922	165900	4331817	1837	1837	1837	1837	0
253	20230922	165800	4331817	1837	1837	1837	1837	0
254	20230922	165700	4331817	1837	1837	1837	1837	0
255	20230922	165600	4331817	1837	1837	1837	1837	0
256	20230922	165500	4331817	1837	1837	1837	1837	0
257	20230922	165400	4331817	1837	1837	1837	1837	0
258	20230922	165300	4331817	1837	1837	1837	1837	0
259	20230922	165200	4331817	1837	1837	1837	1837	0
260	20230922	165100	4331817	1837	1837	1837	1837	0
261	20230922	165000	4331817	1837	1837	1837	1837	0
262	20230922	164900	4331817	1837	1837	1837	1837	0
263	20230922	164800	4331817	1837	1837	1837	1837	0
264	20230922	164700	4331817	1837	1837	1837	1837	0
265	20230922	164600	4331817	1837	1837	1837	1837	0
266	20230922	164500	4331817	1837	1837	1837	1837	0
267	20230922	164400	4331817	1837	1837	1837	1837	0
268	20230922	164300	4331817	1837	1837	1837	1837	0
269	20230922	164200	4331817	1837	1837	1837	1837	0
270	20230922	164100	4331817	1837	1837	1837	1837	0
271	20230922	164000	4331817	1837	1837	1837	1837	0
272	20230922	163900	4331817	1837	1837	1837	1837	1
273	20230922	163800	4331817	1837	1837	1837	1837	0
274	20230922	163700	4331817	1837	1837	1837	1837	0
275	20230922	163600	4331817	1837	1837	1837	1837	0
276	20230922	163500	4331817	1837	1837	1837	1837	0
277	20230922	163400	4331817	1837	1837	1837	1837	0
278	20230922	163300	4331817	1837	1837	1837	1837	0
279	20230922	163200	4331817	1837	1837	1837	1837	0
280	20230922	163100	4331817	1837	1837	1837	1837	0
281	20230922	163000	4331817	1837	1837	1837	1837	0
282	20230922	162900	4331817	1837	1837	1837	1837	0
283	20230922	162800	4331817	1837	1837	1837	1837	0
284	20230922	162700	4331817	1837	1837	1837	1837	0
285	20230922	162600	4331817	1837	1837	1837	1837	0
286	20230922	162500	4331817	1837	1837	1837	1837	0
287	20230922	162400	4331817	1837	1837	1837	1837	0
288	20230922	162300	4331817	1837	1837	1837	1837	0
289	20230922	162200	4331817	1837	1837	1837	1837	0
290	20230922	162100	4331817	1837	1837	1837	1837	0
291	20230922	162000	4331817	1837	1837	1837	1837	0
292	20230922	161900	4331817	1837	1837	1837	1837	0
293	20230922	161800	4331817	1837	1837	1837	1837	0
294	20230922	161700	4331817	1837	1837	1837	1837	0
295	20230922	161600	4331817	1837	1837	1837	1837	0
296	20230922	161500	4331817	1837	1837	1837	1837	0
297	20230922	161400	4331817	1837	1837	1837	1837	0
298	20230922	161300	4331817	1837	1837	1837	1837	0
299	20230922	161200	4331817	1837	1837	1837	1837	0
300	20230922	161100	4331817	1837	1837	1837	1837	0
301	20230922	161000	4331817	1837	1837	1837	1837	0
302	20230922	160900	4331817	1837	1837	1837	1837	1
303	20230922	160800	4331817	1837	1837	1837	1837	0
304	20230922	160700	4331817	1837	1837	1837	1837	0
305	20230922	160600	4331817	1837	1837	1837	1837	0
306	20230922	160500	4331817	1837	1837	1837	1837	0
307	20230922	160400	4331817	1837	1837	1837	1837	0
308	20230922	160300	4331817	1837	1837	1837	1837	0
309	20230922	160200	4331817	1837	1837	1837	1837	0
310	20230922	160100	4331817	1837	1837	1837	1837	0
311	20230922	160000	4331817	1837	1837	1837	1837	0
312	20230922	155900	4331817	1837	1837	1837	1837	0
313	20230922	155800	4331817	1837	1837	1837	1837	0
314	20230922	155700	4331817	1837	1837	1837	1837	0
315	20230922	155600	4331817	1837	1837	1837	1837	0
316	20230922	155500	4331817	1837	1837	1837	1837	0
317	20230922	155400	4331817	1837	1837	1837	1837	0
318	20230922	155300	4331817	1837	1837	1837	1837	0
319	20230922	155200	4331817	1837	1837	1837	1837	0
320	20230922	155100	4331817	1837	1837	1837	1837	0
321	20230922	155000	4331817	1837	1837	1837	1837	0
322	20230922	154900	4331817	1837	1837	1837	1837	0
323	20230922	154800	4331817	1837	1837	1837	1837	0
324	20230922	154700	4331817	1837	1837	1837	1837	0
325	20230922	154600	4331817	1837	1837	1837	1837	0
326	20230922	154500	4331817	1837	1837	1837	1837	0
327	20230922	154400	4331817	1837	1837	1837	1837	0
328	20230922	154300	4331817	1837	1837	1837	1837	0
329	20230922	154200	4331817	1837	1837	1837	1837	0
330	20230922	154100	4331817	1837	1837	1837	1837	0
331	20230922	154000	4331817	1837	1837	1837	1837	0
332	20230922	153900	4331817	1837	1837	1837	1837	1
333	20230922	153800	4331817	1837	1837	1837	1837	0
334	20230922	153700	4331817	1837	1837	1837	1837	0
335	20230922	153600	4331817	1837	1837	1837	1837	0
336	20230922	153500	4331817	1837	1837	1837	1837	0
337	20230922	153400	4331817	1837	1837	1837	1837	0
338	20230922	153300	4331817	1837	1837	1837	1837	0
339	20230922	153200	4331817	1837	1837	1837	1837	0
340	20230922	153100	4331817	1837	1837	1837	1837	0
341	20230922	153000	4331817	1837	1837	1837	1837	1
342	20230922	152900	4329980	1871	1871	1871	1871	0
343	20230922	152800	4329980	1871	1871	1871	1871	0
344	20230922	152700	4329980	1871	1871	1871	1871	0
345	20230922	152600	4329980	1871	1871	1871	1871	0
346	20230922	152500	4329980	1871	1871	1871	1871	0
347	20230922	152400	4329980	1871	1871	1871	1871	0
348	20230922	152300	4329980	1871	1871	1871	1871	0
349	20230922	152200	4329980	1871	1871	1871	1871	0
350	20230922	152100	4329980	1871	1871	1871	1871	0
351	20230922	152000	4329980	1871	1871	1871	1871	0
352	20230922	151900	4329980	1871	1871	1871	1871	0
353	20230922	151800	4329980	1871	1871	1871	1871	0
354	20230922	151700	4329980	1871	1871	1871	1871	0
355	20230922	151600	4329980	1871	1871	1871	1871	0
356	20230922	151500	4329980	1871	1871	1871	1871	0
357	20230922	151400	4329980	1871	1871	1871	1871	0
358	20230922	151300	4329980	1871	1871	1871	1871	0
359	20230922	151200	4329980	1871	1871	1871	1871	0
360	20230922	151100	4329980	1871	1871	1871	1871	0
361	20230922	151000	4329980	1871	1871	1871	1871	0
362	20230922	150900	4329980	1871	1871	1871	1871	0
363	20230922	150800	4329980	1871	1871	1871	1871	0
364	20230922	150700	4329980	1871	1871	1871	1871	0
365	20230922	150600	4329980	1871	1871	1871	1871	0
366	20230922	150500	4329980	1871	1871	1871	1871	0
367	20230922	150400	4329980	1871	1871	1871	1871	0
368	20230922	150300	4329980	1871	1871	1871	1871	0
369	20230922	150200	4329980	1871	1871	1871	1871	0
370	20230922	150100	4329980	1871	1871	1871	1871	0
371	20230922	150000	4329980	1871	1871	1871	1871	0
372	20230922	145900	4329980	1871	1871	1871	1871	0
373	20230922	145800	4329980	1871	1871	1871	1871	0
374	20230922	145700	4329980	1871	1871	1871	1871	0
375	20230922	145600	4329980	1871	1871	1871	1871	0
376	20230922	145500	4329980	1871	1871	1871	1871	0
377	20230922	145400	4329980	1871	1871	1871	1871	0
378	20230922	145300	4329980	1871	1871	1871	1871	0
379	20230922	145200	4329980	1871	1871	1871	1871	0
380	20230922	145100	4329980	1871	1871	1871	1871	0
381	20230922	145000	4329980	1871	1871	1871	1871	0
382	20230922	144900	4329980	1871	1871	1871	1871	0
383	20230922	144800	4329980	1871	1871	1871	1871	0
384	20230922	144700	4329980	1871	1871	1871	1871	0
385	20230922	144600	4329980	1871	1871	1871	1871	0
386	20230922	144500	4329980	1871	1871	1871	1871	0
387	20230922	144400	4329980	1871	1871	1871	1871	0
388	20230922	144300	4329980	1871	1871	1871	1871	0
389	20230922	144200	4329980	1871	1871	1871	1871	0
390	20230922	144100	4329980	1871	1871	1871	1871	0
391	20230922	144000	4329980	1871	1871	1871	1871	0
392	20230922	143900	4329980	1871	1871	1871	1871	0
393	20230922	143800	4329980	1871	1871	1871	1871	0
394	20230922	143700	4329980	1871	1871	1871	1871	0
395	20230922	143600	4329980	1871	1871	1871	1871	0
396	20230922	143500	4329980	1871	1871	1871	1871	0
397	20230922	143400	4329980	1871	1871	1871	1871	0
398	20230922	143300	4329980	1871	1871	1871	1871	0
399	20230922	143200	4329980	1871	1871	1871	1871	0
400	20230922	143100	4329980	1871	1871	1871	1871	0
401	20230922	143000	4329980	1871	1871	1871	1871	0
402	20230922	142900	4329980	1871	1871	1871	1871	0
403	20230922	142800	4329980	1871	1871	1871	1871	0
404	20230922	142700	4329980	1871	1871	1871	1871	0
405	20230922	142600	4329980	1871	1871	1871	1871	0
406	20230922	142500	4329980	1871	1871	1871	1871	0
407	20230922	142400	4329980	1871	1871	1871	1871	0
408	20230922	142300	4329980	1871	1871	1871	1871	0
409	20230922	142200	4329980	1871	1871	1871	1871	0
410	20230922	142100	4329980	1871	1871	1871	1871	0
411	20230922	142000	4329980	1871	1871	1871	1871	0
412	20230922	141900	4329980	1871	1871	1871	1871	1
413	20230922	141800	4328109	1616	1701	1701	1616	1517
414	20230922	141700	1868280	1701	1721	1721	1701	543
415	20230922	141600	943978	1750	1826	1826	1750	389
416	20230922	141500	258620	1827	1827	1827	1827	50
417	20230922	141400	167270	1827	1827	1827	1827	0
418	20230922	141300	167270	1827	1844	1844	1827	18
419	20230922	141200	134231	1845	1845	1845	1845	0
420	20230922	141100	134231	1845	1845	1845	1845	0
421	20230922	141000	134231	1845	1845	1845	1845	0
422	20230922	140900	134231	1845	1845	1845	1845	0
423	20230922	140800	134231	1845	1845	1845	1845	0
424	20230922	140700	134231	1845	1845	1845	1845	1
425	20230922	140600	132386	1890	1890	1890	1890	0
426	20230922	140500	132386	1890	1890	1890	1890	0
427	20230922	140400	132386	1890	1890	1890	1890	0
428	20230922	140300	132386	1890	1890	1890	1890	0
429	20230922	140200	132386	1890	1890	1890	1890	0
430	20230922	140100	132386	1890	1890	1890	1890	0
431	20230922	140000	132386	1890	1890	1890	1890	0
432	20230922	135900	132386	1890	1890	1890	1890	0
433	20230922	135800	132386	1890	1890	1890	1890	0
434	20230922	135700	132386	1890	1890	1890	1890	0
435	20230922	135600	132386	1890	1890	1890	1890	0
436	20230922	135500	132386	1890	1890	1890	1890	0
437	20230922	135400	132386	1890	1890	1890	1890	0
438	20230922	135300	132386	1890	1890	1890	1890	0
439	20230922	135200	132386	1890	1890	1890	1890	0
440	20230922	135100	132386	1890	1890	1890	1890	0
441	20230922	135000	132386	1890	1890	1890	1890	0
442	20230922	134900	132386	1890	1890	1890	1890	0
443	20230922	134800	132386	1890	1890	1890	1890	0
444	20230922	134700	132386	1890	1890	1890	1890	0
445	20230922	134600	132386	1890	1890	1890	1890	0
446	20230922	134500	132386	1890	1890	1890	1890	0
447	20230922	134400	132386	1890	1890	1890	1890	0
448	20230922	134300	132386	1890	1890	1890	1890	0
449	20230922	134200	132386	1890	1890	1890	1890	0
450	20230922	134100	132386	1890	1890	1890	1890	0
451	20230922	134000	132386	1890	1890	1890	1890	0
452	20230922	133900	132386	1890	1890	1890	1890	0
453	20230922	133800	132386	1890	1890	1890	1890	0
454	20230922	133700	132386	1890	1890	1890	1890	0
455	20230922	133600	132386	1890	1890	1890	1890	0
456	20230922	133500	132386	1890	1890	1890	1890	0
457	20230922	133400	132386	1890	1890	1890	1890	0
458	20230922	133300	132386	1890	1890	1890	1890	0
459	20230922	133200	132386	1890	1890	1890	1890	0
460	20230922	133100	132386	1890	1890	1890	1890	0
461	20230922	133000	132386	1890	1890	1890	1890	0
462	20230922	132900	132386	1890	1890	1890	1890	0
463	20230922	132800	132386	1890	1890	1890	1890	0
464	20230922	132700	132386	1890	1890	1890	1890	0
465	20230922	132600	132386	1890	1890	1890	1890	0
466	20230922	132500	132386	1890	1890	1890	1890	0
467	20230922	132400	132386	1890	1890	1890	1890	0
468	20230922	132300	132386	1890	1890	1890	1890	0
469	20230922	132200	132386	1890	1890	1890	1890	0
470	20230922	132100	132386	1890	1890	1890	1890	0
471	20230922	132000	132386	1890	1846	1890	1846	64
472	20230922	131900	11470	1895	1895	1895	1895	0
473	20230922	131800	11470	1895	1895	1895	1895	0
474	20230922	131700	11470	1895	1895	1895	1895	0
475	20230922	131600	11470	1895	1895	1895	1895	0
476	20230922	131500	11470	1895	1895	1895	1895	0
477	20230922	131400	11470	1895	1895	1895	1895	0
478	20230922	131300	11470	1895	1895	1895	1895	0
479	20230922	131200	11470	1895	1895	1895	1895	0
480	20230922	131100	11470	1895	1895	1895	1895	0
481	20230922	131000	11470	1895	1895	1895	1895	0
482	20230922	130900	11470	1895	1895	1895	1895	0
483	20230922	130800	11470	1895	1895	1895	1895	0
484	20230922	130700	11470	1895	1895	1895	1895	0
485	20230922	130600	11470	1895	1895	1895	1895	0
486	20230922	130500	11470	1895	1895	1895	1895	0
487	20230922	130400	11470	1895	1895	1895	1895	0
488	20230922	130300	11470	1895	1895	1895	1895	0
489	20230922	130200	11470	1895	1895	1895	1895	0
490	20230922	130100	11470	1895	1895	1895	1895	0
491	20230922	130000	11470	1895	1895	1895	1895	0
492	20230922	125900	11470	1895	1895	1895	1895	0
493	20230922	125800	11470	1895	1895	1895	1895	0
494	20230922	125700	11470	1895	1895	1895	1895	0
495	20230922	125600	11470	1895	1895	1895	1895	0
496	20230922	125500	11470	1895	1895	1895	1895	3
497	20230922	125400	5785	1903	1903	1903	1903	0
498	20230922	125300	5785	1903	1903	1903	1903	0
499	20230922	125200	5785	1903	1903	1903	1903	0
500	20230922	125100	5785	1903	1903	1903	1903	0
501	20230922	125000	5785	1903	1903	1903	1903	0
502	20230922	124900	5785	1903	1903	1903	1903	0
503	20230922	124800	5785	1903	1903	1903	1903	0
504	20230922	124700	5785	1903	1903	1903	1903	0
505	20230922	124600	5785	1903	1903	1903	1903	0
506	20230922	124500	5785	1903	1903	1903	1903	0
507	20230922	124400	5785	1903	1903	1903	1903	0
508	20230922	124300	5785	1903	1903	1903	1903	0
509	20230922	124200	5785	1903	1903	1903	1903	0
510	20230922	124100	5785	1903	1903	1903	1903	0
511	20230922	124000	5785	1903	1903	1903	1903	0
512	20230922	123900	5785	1903	1903	1903	1903	0
513	20230922	123800	5785	1903	1903	1903	1903	0
514	20230922	123700	5785	1903	1903	1903	1903	0
515	20230922	123600	5785	1903	1903	1903	1903	0
516	20230922	123500	5785	1903	1903	1903	1903	0
517	20230922	123400	5785	1903	1903	1903	1903	0
518	20230922	123300	5785	1903	1903	1903	1903	0
519	20230922	123200	5785	1903	1903	1903	1903	0
520	20230922	123100	5785	1903	1903	1903	1903	0
521	20230922	123000	5785	1903	1903	1903	1903	0
522	20230922	122900	5785	1903	1903	1903	1903	0
523	20230922	122800	5785	1903	1903	1903	1903	0
524	20230922	122700	5785	1903	1903	1903	1903	0
525	20230922	122600	5785	1903	1903	1903	1903	0
526	20230922	122500	5785	1903	1903	1903	1903	0
527	20230922	122400	5785	1903	1903	1903	1903	0
528	20230922	122300	5785	1903	1903	1903	1903	0
529	20230922	122200	5785	1903	1903	1903	1903	0
530	20230922	122100	5785	1903	1903	1903	1903	0
531	20230922	122000	5785	1903	1903	1903	1903	0
532	20230922	121900	5785	1903	1903	1903	1903	0
533	20230922	121800	5785	1903	1903	1903	1903	0
534	20230922	121700	5785	1903	1903	1903	1903	0
535	20230922	121600	5785	1903	1903	1903	1903	0
536	20230922	121500	5785	1903	1903	1903	1903	0
537	20230922	121400	5785	1903	1903	1903	1903	0
538	20230922	121300	5785	1903	1903	1903	1903	0
539	20230922	121200	5785	1903	1903	1903	1903	0
540	20230922	121100	5785	1903	1903	1903	1903	0
541	20230922	121000	5785	1903	1903	1903	1903	0
542	20230922	120900	5785	1903	1903	1903	1903	0
543	20230922	120800	5785	1903	1903	1903	1903	0
544	20230922	120700	5785	1903	1903	1903	1903	0
545	20230922	120600	5785	1903	1903	1903	1903	0
546	20230922	120500	5785	1903	1903	1903	1903	0
547	20230922	120400	5785	1903	1903	1903	1903	0
548	20230922	120300	5785	1903	1903	1903	1903	0
549	20230922	120200	5785	1903	1903	1903	1903	0
550	20230922	120100	5785	1903	1903	1903	1903	0
551	20230922	120000	5785	1903	1903	1903	1903	0
552	20230922	115900	5785	1903	1903	1903	1903	0
553	20230922	115800	5785	1903	1903	1903	1903	0
554	20230922	115700	5785	1903	1903	1903	1903	0
555	20230922	115600	5785	1903	1903	1903	1903	0
556	20230922	115500	5785	1903	1903	1903	1903	0
557	20230922	115400	5785	1903	1903	1903	1903	0
558	20230922	115300	5785	1903	1903	1903	1903	0
559	20230922	115200	5785	1903	1903	1903	1903	0
560	20230922	115100	5785	1903	1903	1903	1903	0
561	20230922	115000	5785	1903	1903	1903	1903	0
562	20230922	114900	5785	1903	1903	1903	1903	0
563	20230922	114800	5785	1903	1903	1903	1903	0
564	20230922	114700	5785	1903	1903	1903	1903	0
565	20230922	114600	5785	1903	1903	1903	1903	0
566	20230922	114500	5785	1903	1903	1903	1903	0
567	20230922	114400	5785	1903	1903	1903	1903	0
568	20230922	114300	5785	1903	1903	1903	1903	0
569	20230922	114200	5785	1903	1903	1903	1903	0
570	20230922	114100	5785	1903	1903	1903	1903	0
571	20230922	114000	5785	1903	1903	1903	1903	0
572	20230922	113900	5785	1903	1903	1903	1903	0
573	20230922	113800	5785	1903	1903	1903	1903	0
574	20230922	113700	5785	1903	1903	1903	1903	0
575	20230922	113600	5785	1903	1903	1903	1903	0
576	20230922	113500	5785	1903	1903	1903	1903	0
577	20230922	113400	5785	1903	1903	1903	1903	0
578	20230922	113300	5785	1903	1903	1903	1903	0
579	20230922	113200	5785	1903	1903	1903	1903	0
580	20230922	113100	5785	1903	1903	1903	1903	0
581	20230922	113000	5785	1903	1903	1903	1903	0
582	20230922	112900	5785	1903	1903	1903	1903	0
583	20230922	112800	5785	1903	1903	1903	1903	0
584	20230922	112700	5785	1903	1903	1903	1903	0
585	20230922	112600	5785	1903	1903	1903	1903	0
586	20230922	112500	5785	1903	1903	1903	1903	0
587	20230922	112400	5785	1903	1903	1903	1903	0
588	20230922	112300	5785	1903	1903	1903	1903	0
589	20230922	112200	5785	1903	1903	1903	1903	0
590	20230922	112100	5785	1903	1903	1903	1903	0
591	20230922	112000	5785	1903	1903	1903	1903	0
592	20230922	111900	5785	1903	1903	1903	1903	0
593	20230922	111800	5785	1903	1903	1903	1903	0
594	20230922	111700	5785	1903	1903	1903	1903	0
595	20230922	111600	5785	1903	1903	1903	1903	0
596	20230922	111500	5785	1903	1903	1903	1903	0
597	20230922	111400	5785	1903	1903	1903	1903	0
598	20230922	111300	5785	1903	1903	1903	1903	0
599	20230922	111200	5785	1903	1903	1903	1903	0
600	20230922	111100	5785	1903	1903	1903	1903	0
601	20230922	111000	5785	1903	1903	1903	1903	0
602	20230922	110900	5785	1903	1903	1903	1903	0
603	20230922	110800	5785	1903	1903	1903	1903	0
604	20230922	110700	5785	1903	1903	1903	1903	0
605	20230922	110600	5785	1903	1903	1903	1903	0
606	20230922	110500	5785	1903	1903	1903	1903	0
607	20230922	110400	5785	1903	1903	1903	1903	0
608	20230922	110300	5785	1903	1903	1903	1903	0
609	20230922	110200	5785	1903	1903	1903	1903	0
610	20230922	110100	5785	1903	1903	1903	1903	0
611	20230922	110000	5785	1903	1903	1903	1903	1
612	20230922	105900	3882	1934	1934	1934	1934	0
613	20230922	105800	3882	1934	1934	1934	1934	0
614	20230922	105700	3882	1934	1934	1934	1934	0
615	20230922	105600	3882	1934	1934	1934	1934	0
616	20230922	105500	3882	1934	1934	1934	1934	0
617	20230922	105400	3882	1934	1934	1934	1934	0
618	20230922	105300	3882	1934	1934	1934	1934	0
619	20230922	105200	3882	1934	1934	1934	1934	0
620	20230922	105100	3882	1934	1934	1934	1934	0
621	20230922	105000	3882	1934	1934	1934	1934	0
622	20230922	104900	3882	1934	1934	1934	1934	0
623	20230922	104800	3882	1934	1934	1934	1934	0
624	20230922	104700	3882	1934	1934	1934	1934	0
625	20230922	104600	3882	1934	1934	1934	1934	0
626	20230922	104500	3882	1934	1934	1934	1934	0
627	20230922	104400	3882	1934	1934	1934	1934	0
628	20230922	104300	3882	1934	1934	1934	1934	0
629	20230922	104200	3882	1934	1934	1934	1934	0
630	20230922	104100	3882	1934	1934	1934	1934	0
631	20230922	104000	3882	1934	1934	1934	1934	0
632	20230922	103900	3882	1934	1934	1934	1934	0
633	20230922	103800	3882	1934	1934	1934	1934	0
634	20230922	103700	3882	1934	1934	1934	1934	0
635	20230922	103600	3882	1934	1934	1934	1934	0
636	20230922	103500	3882	1934	1934	1934	1934	0
637	20230922	103400	3882	1934	1934	1934	1934	0
638	20230922	103300	3882	1934	1934	1934	1934	0
639	20230922	103200	3882	1934	1934	1934	1934	0
640	20230922	103100	3882	1934	1934	1934	1934	0
641	20230922	103000	3882	1934	1934	1934	1934	0
642	20230922	102900	3882	1934	1934	1934	1934	0
643	20230922	102800	3882	1934	1934	1934	1934	0
644	20230922	102700	3882	1934	1934	1934	1934	0
645	20230922	102600	3882	1934	1934	1934	1934	0
646	20230922	102500	3882	1934	1934	1934	1934	0
647	20230922	102400	3882	1934	1934	1934	1934	0
648	20230922	102300	3882	1934	1934	1934	1934	0
649	20230922	102200	3882	1934	1934	1934	1934	0
650	20230922	102100	3882	1934	1934	1934	1934	0
651	20230922	102000	3882	1934	1934	1934	1934	0
652	20230922	101900	3882	1934	1934	1934	1934	0
653	20230922	101800	3882	1934	1934	1934	1934	0
654	20230922	101700	3882	1934	1934	1934	1934	0
655	20230922	101600	3882	1934	1934	1934	1934	0
656	20230922	101500	3882	1934	1934	1934	1934	0
657	20230922	101400	3882	1934	1934	1934	1934	0
658	20230922	101300	3882	1934	1934	1934	1934	0
659	20230922	101200	3882	1934	1934	1934	1934	0
660	20230922	101100	3882	1934	1934	1934	1934	0
661	20230922	101000	3882	1934	1934	1934	1934	0
662	20230922	100900	3882	1934	1934	1934	1934	0
663	20230922	100800	3882	1934	1934	1934	1934	0
664	20230922	100700	3882	1934	1934	1934	1934	0
665	20230922	100600	3882	1934	1934	1934	1934	0
666	20230922	100500	3882	1934	1934	1934	1934	0
667	20230922	100400	3882	1934	1934	1934	1934	0
668	20230922	100300	3882	1934	1934	1934	1934	0
669	20230922	100200	3882	1934	1934	1934	1934	0
670	20230922	100100	3882	1934	1934	1934	1934	0
671	20230922	100000	3882	1934	1934	1934	1934	0
672	20230922	095900	3882	1934	1934	1934	1934	0
673	20230922	095800	3882	1934	1934	1934	1934	0
674	20230922	095700	3882	1934	1934	1934	1934	0
675	20230922	095600	3882	1934	1934	1934	1934	0
676	20230922	095500	3882	1934	1934	1934	1934	0
677	20230922	095400	3882	1934	1934	1934	1934	0
678	20230922	095300	3882	1934	1934	1934	1934	0
679	20230922	095200	3882	1934	1934	1934	1934	0
680	20230922	095100	3882	1934	1934	1934	1934	0
681	20230922	095000	3882	1934	1934	1934	1934	0
682	20230922	094900	3882	1934	1934	1934	1934	0
683	20230922	094800	3882	1934	1934	1934	1934	0
684	20230922	094700	3882	1934	1934	1934	1934	0
685	20230922	094600	3882	1934	1934	1934	1934	0
686	20230922	094500	3882	1934	1934	1934	1934	0
687	20230922	094400	3882	1934	1934	1934	1934	0
688	20230922	094300	3882	1934	1934	1934	1934	0
689	20230922	094200	3882	1934	1934	1934	1934	0
690	20230922	094100	3882	1934	1934	1934	1934	0
691	20230922	094000	3882	1934	1934	1934	1934	0
692	20230922	093900	3882	1934	1934	1934	1934	0
693	20230922	093800	3882	1934	1934	1934	1934	0
694	20230922	093700	3882	1934	1934	1934	1934	0
695	20230922	093600	3882	1934	1934	1934	1934	0
696	20230922	093500	3882	1934	1934	1934	1934	0
697	20230922	093400	3882	1934	1934	1934	1934	0
698	20230922	093300	3882	1934	1934	1934	1934	0
699	20230922	093200	3882	1934	1934	1934	1934	0
700	20230922	093100	3882	1934	1934	1934	1934	0
701	20230922	093000	3882	1934	1934	1934	1934	0
702	20230922	092900	3882	1934	1934	1934	1934	0
703	20230922	092800	3882	1934	1934	1934	1934	0
704	20230922	092700	3882	1934	1934	1934	1934	0
705	20230922	092600	3882	1934	1934	1934	1934	0
706	20230922	092500	3882	1934	1934	1934	1934	0
707	20230922	092400	3882	1934	1934	1934	1934	0
708	20230922	092300	3882	1934	1934	1934	1934	0
709	20230922	092200	3882	1934	1934	1934	1934	0
710	20230922	092100	3882	1934	1934	1934	1934	0
711	20230922	092000	3882	1934	1934	1934	1934	0
712	20230922	091900	3882	1934	1934	1934	1934	0
713	20230922	091800	3882	1934	1934	1934	1934	0
714	20230922	091700	3882	1934	1934	1934	1934	0
715	20230922	091600	3882	1934	1934	1934	1934	0
716	20230922	091500	3882	1934	1934	1934	1934	1
717	20230922	091400	1948	1948	1948	1948	1948	0
718	20230922	091300	1948	1948	1948	1948	1948	0
719	20230922	091200	1948	1948	1948	1948	1948	0
720	20230922	091100	1948	1948	1948	1948	1948	0
721	20230922	091000	1948	1948	1948	1948	1948	0
722	20230922	090900	1948	1948	1948	1948	1948	0
723	20230922	090800	1948	1948	1948	1948	1948	0
724	20230922	090700	1948	1948	1948	1948	1948	0
725	20230922	090600	1948	1948	1948	1948	1948	0
726	20230922	090500	1948	1948	1948	1948	1948	0
727	20230922	090400	1948	1948	1948	1948	1948	1
728	20230922	090300	0	1830	1830	1830	1830	0
729	20230922	090200	0	1830	1830	1830	1830	0
730	20230922	090100	0	1830	1830	1830	1830	0
731	20230922	090000	0	1830	1830	1830	1830	0