KissMeData/079650/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193300	12147285	1695	1695	1695	1695	377
3	20230914	193200	12147285	1695	1695	1695	1695	0
4	20230914	193100	12147285	1695	1695	1695	1695	0
5	20230914	193000	12147285	1695	1695	1695	1695	0
6	20230914	192900	12147285	1695	1695	1695	1695	0
7	20230914	192800	12147285	1695	1695	1695	1695	0
8	20230914	192700	12147285	1695	1695	1695	1695	0
9	20230914	192600	12147285	1695	1695	1695	1695	0
10	20230914	192500	12147285	1695	1695	1695	1695	0
11	20230914	192400	12147285	1695	1695	1695	1695	0
12	20230914	192300	12147285	1695	1695	1695	1695	0
13	20230914	192200	12147285	1695	1695	1695	1695	0
14	20230914	192100	12147285	1695	1695	1695	1695	0
15	20230914	192000	12147285	1695	1695	1695	1695	0
16	20230914	191900	12147285	1695	1695	1695	1695	0
17	20230914	191800	12147285	1695	1695	1695	1695	0
18	20230914	191700	12147285	1695	1695	1695	1695	0
19	20230914	191600	12147285	1695	1695	1695	1695	0
20	20230914	191500	12147285	1695	1695	1695	1695	0
21	20230914	191400	12147285	1695	1695	1695	1695	0
22	20230914	191300	12147285	1695	1695	1695	1695	0
23	20230914	191200	12147285	1695	1695	1695	1695	0
24	20230914	191100	12147285	1695	1695	1695	1695	0
25	20230914	191000	12147285	1695	1695	1695	1695	0
26	20230914	190900	12147285	1695	1695	1695	1695	0
27	20230914	190800	12147285	1695	1695	1695	1695	0
28	20230914	190700	12147285	1695	1695	1695	1695	0
29	20230914	190600	12147285	1695	1695	1695	1695	0
30	20230914	190500	12147285	1695	1695	1695	1695	0
31	20230914	190400	12147285	1695	1695	1695	1695	0
32	20230914	190300	12147285	1695	1695	1695	1695	377
33	20230914	190200	12147285	1695	1695	1695	1695	0
34	20230914	190100	12147285	1695	1695	1695	1695	0
35	20230914	190000	12147285	1695	1695	1695	1695	0
36	20230914	185900	12147285	1695	1695	1695	1695	0
37	20230914	185800	12147285	1695	1695	1695	1695	0
38	20230914	185700	12147285	1695	1695	1695	1695	0
39	20230914	185600	12147285	1695	1695	1695	1695	0
40	20230914	185500	12147285	1695	1695	1695	1695	0
41	20230914	185400	12147285	1695	1695	1695	1695	0
42	20230914	185300	12147285	1695	1695	1695	1695	0
43	20230914	185200	12147285	1695	1695	1695	1695	0
44	20230914	185100	12147285	1695	1695	1695	1695	0
45	20230914	185000	12147285	1695	1695	1695	1695	0
46	20230914	184900	12147285	1695	1695	1695	1695	0
47	20230914	184800	12147285	1695	1695	1695	1695	0
48	20230914	184700	12147285	1695	1695	1695	1695	0
49	20230914	184600	12147285	1695	1695	1695	1695	0
50	20230914	184500	12147285	1695	1695	1695	1695	0
51	20230914	184400	12147285	1695	1695	1695	1695	0
52	20230914	184300	12147285	1695	1695	1695	1695	0
53	20230914	184200	12147285	1695	1695	1695	1695	0
54	20230914	184100	12147285	1695	1695	1695	1695	0
55	20230914	184000	12147285	1695	1695	1695	1695	0
56	20230914	183900	12147285	1695	1695	1695	1695	0
57	20230914	183800	12147285	1695	1695	1695	1695	0
58	20230914	183700	12147285	1695	1695	1695	1695	0
59	20230914	183600	12147285	1695	1695	1695	1695	0
60	20230914	183500	12147285	1695	1695	1695	1695	0
61	20230914	183400	12147285	1695	1695	1695	1695	0
62	20230914	183300	12147285	1695	1695	1695	1695	377
63	20230914	183200	12147285	1695	1695	1695	1695	0
64	20230914	183100	12147285	1695	1695	1695	1695	0
65	20230914	183000	12147285	1695	1695	1695	1695	0
66	20230914	182900	12147285	1695	1695	1695	1695	0
67	20230914	182800	12147285	1695	1695	1695	1695	0
68	20230914	182700	12147285	1695	1695	1695	1695	0
69	20230914	182600	12147285	1695	1695	1695	1695	0
70	20230914	182500	12147285	1695	1695	1695	1695	0
71	20230914	182400	12147285	1695	1695	1695	1695	0
72	20230914	182300	12147285	1695	1695	1695	1695	0
73	20230914	182200	12147285	1695	1695	1695	1695	0
74	20230914	182100	12147285	1695	1695	1695	1695	0
75	20230914	182000	12147285	1695	1695	1695	1695	0
76	20230914	181900	12147285	1695	1695	1695	1695	0
77	20230914	181800	12147285	1695	1695	1695	1695	0
78	20230914	181700	12147285	1695	1695	1695	1695	0
79	20230914	181600	12147285	1695	1695	1695	1695	0
80	20230914	181500	12147285	1695	1695	1695	1695	0
81	20230914	181400	12147285	1695	1695	1695	1695	0
82	20230914	181300	12147285	1695	1695	1695	1695	0
83	20230914	181200	12147285	1695	1695	1695	1695	0
84	20230914	181100	12147285	1695	1695	1695	1695	0
85	20230914	181000	12147285	1695	1695	1695	1695	0
86	20230914	180900	12147285	1695	1695	1695	1695	0
87	20230914	180800	12147285	1695	1695	1695	1695	0
88	20230914	180700	12147285	1695	1695	1695	1695	0
89	20230914	180600	12147285	1695	1695	1695	1695	0
90	20230914	180500	12147285	1695	1695	1695	1695	0
91	20230914	180400	12147285	1695	1695	1695	1695	0
92	20230914	180300	12147285	1695	1695	1695	1695	377
93	20230914	180200	12147285	1695	1695	1695	1695	0
94	20230914	180100	12147285	1695	1695	1695	1695	0
95	20230914	180000	12147285	1695	1695	1695	1695	0
96	20230914	175900	12147285	1695	1695	1695	1695	0
97	20230914	175800	12147285	1695	1695	1695	1695	0
98	20230914	175700	12147285	1695	1695	1695	1695	0
99	20230914	175600	12147285	1695	1695	1695	1695	0
100	20230914	175500	12147285	1695	1695	1695	1695	0
101	20230914	175400	12147285	1695	1695	1695	1695	0
102	20230914	175300	12147285	1695	1695	1695	1695	0
103	20230914	175200	12147285	1695	1695	1695	1695	0
104	20230914	175100	12147285	1695	1695	1695	1695	0
105	20230914	175000	12147285	1695	1695	1695	1695	0
106	20230914	174900	12147285	1695	1695	1695	1695	0
107	20230914	174800	12147285	1695	1695	1695	1695	0
108	20230914	174700	12147285	1695	1695	1695	1695	0
109	20230914	174600	12147285	1695	1695	1695	1695	0
110	20230914	174500	12147285	1695	1695	1695	1695	0
111	20230914	174400	12147285	1695	1695	1695	1695	0
112	20230914	174300	12147285	1695	1695	1695	1695	0
113	20230914	174200	12147285	1695	1695	1695	1695	0
114	20230914	174100	12147285	1695	1695	1695	1695	0
115	20230914	174000	12147285	1695	1695	1695	1695	0
116	20230914	173900	12147285	1695	1695	1695	1695	0
117	20230914	173800	12147285	1695	1695	1695	1695	0
118	20230914	173700	12147285	1695	1695	1695	1695	0
119	20230914	173600	12147285	1695	1695	1695	1695	0
120	20230914	173500	12147285	1695	1695	1695	1695	0
121	20230914	173400	12147285	1695	1695	1695	1695	0
122	20230914	173300	12147285	1695	1695	1695	1695	377
123	20230914	173200	12147285	1695	1695	1695	1695	0
124	20230914	173100	12147285	1695	1695	1695	1695	0
125	20230914	173000	12147285	1695	1695	1695	1695	0
126	20230914	172900	12147285	1695	1695	1695	1695	0
127	20230914	172800	12147285	1695	1695	1695	1695	0
128	20230914	172700	12147285	1695	1695	1695	1695	0
129	20230914	172600	12147285	1695	1695	1695	1695	0
130	20230914	172500	12147285	1695	1695	1695	1695	0
131	20230914	172400	12147285	1695	1695	1695	1695	0
132	20230914	172300	12147285	1695	1695	1695	1695	0
133	20230914	172200	12147285	1695	1695	1695	1695	0
134	20230914	172100	12147285	1695	1695	1695	1695	0
135	20230914	172000	12147285	1695	1695	1695	1695	0
136	20230914	171900	12147285	1695	1695	1695	1695	0
137	20230914	171800	12147285	1695	1695	1695	1695	0
138	20230914	171700	12147285	1695	1695	1695	1695	0
139	20230914	171600	12147285	1695	1695	1695	1695	0
140	20230914	171500	12147285	1695	1695	1695	1695	0
141	20230914	171400	12147285	1695	1695	1695	1695	0
142	20230914	171300	12147285	1695	1695	1695	1695	0
143	20230914	171200	12147285	1695	1695	1695	1695	0
144	20230914	171100	12147285	1695	1695	1695	1695	0
145	20230914	171000	12147285	1695	1695	1695	1695	0
146	20230914	170900	12147285	1695	1695	1695	1695	0
147	20230914	170800	12147285	1695	1695	1695	1695	0
148	20230914	170700	12147285	1695	1695	1695	1695	0
149	20230914	170600	12147285	1695	1695	1695	1695	0
150	20230914	170500	12147285	1695	1695	1695	1695	0
151	20230914	170400	12147285	1695	1695	1695	1695	0
152	20230914	170300	12147285	1695	1695	1695	1695	377
153	20230914	170200	12147285	1695	1695	1695	1695	0
154	20230914	170100	12147285	1695	1695	1695	1695	0
155	20230914	170000	12147285	1695	1695	1695	1695	0
156	20230914	165900	12147285	1695	1695	1695	1695	0
157	20230914	165800	12147285	1695	1695	1695	1695	0
158	20230914	165700	12147285	1695	1695	1695	1695	0
159	20230914	165600	12147285	1695	1695	1695	1695	0
160	20230914	165500	12147285	1695	1695	1695	1695	0
161	20230914	165400	12147285	1695	1695	1695	1695	0
162	20230914	165300	12147285	1695	1695	1695	1695	0
163	20230914	165200	12147285	1695	1695	1695	1695	0
164	20230914	165100	12147285	1695	1695	1695	1695	0
165	20230914	165000	12147285	1695	1695	1695	1695	0
166	20230914	164900	12147285	1695	1695	1695	1695	0
167	20230914	164800	12147285	1695	1695	1695	1695	0
168	20230914	164700	12147285	1695	1695	1695	1695	0
169	20230914	164600	12147285	1695	1695	1695	1695	0
170	20230914	164500	12147285	1695	1695	1695	1695	0
171	20230914	164400	12147285	1695	1695	1695	1695	0
172	20230914	164300	12147285	1695	1695	1695	1695	0
173	20230914	164200	12147285	1695	1695	1695	1695	0
174	20230914	164100	12147285	1695	1695	1695	1695	0
175	20230914	164000	12147285	1695	1695	1695	1695	0
176	20230914	163900	12147285	1695	1695	1695	1695	0
177	20230914	163800	12147285	1695	1695	1695	1695	0
178	20230914	163700	12147285	1695	1695	1695	1695	0
179	20230914	163600	12147285	1695	1695	1695	1695	0
180	20230914	163500	12147285	1695	1695	1695	1695	0
181	20230914	163400	12147285	1695	1695	1695	1695	0
182	20230914	163300	12147285	1695	1695	1695	1695	377
183	20230914	163200	12147285	1695	1695	1695	1695	0
184	20230914	163100	12147285	1695	1695	1695	1695	0
185	20230914	163000	12147285	1695	1695	1695	1695	0
186	20230914	162900	12147285	1695	1695	1695	1695	0
187	20230914	162800	12147285	1695	1695	1695	1695	0
188	20230914	162700	12147285	1695	1695	1695	1695	0
189	20230914	162600	12147285	1695	1695	1695	1695	0
190	20230914	162500	12147285	1695	1695	1695	1695	0
191	20230914	162400	12147285	1695	1695	1695	1695	0
192	20230914	162300	12147285	1695	1695	1695	1695	0
193	20230914	162200	12147285	1695	1695	1695	1695	0
194	20230914	162100	12147285	1695	1695	1695	1695	0
195	20230914	162000	12147285	1695	1695	1695	1695	0
196	20230914	161900	12147285	1695	1695	1695	1695	0
197	20230914	161800	12147285	1695	1695	1695	1695	0
198	20230914	161700	12147285	1695	1695	1695	1695	0
199	20230914	161600	12147285	1695	1695	1695	1695	0
200	20230914	161500	12147285	1695	1695	1695	1695	0
201	20230914	161400	12147285	1695	1695	1695	1695	0
202	20230914	161300	12147285	1695	1695	1695	1695	0
203	20230914	161200	12147285	1695	1695	1695	1695	0
204	20230914	161100	12147285	1695	1695	1695	1695	0
205	20230914	161000	12147285	1695	1695	1695	1695	0
206	20230914	160900	12147285	1695	1695	1695	1695	0
207	20230914	160800	12147285	1695	1695	1695	1695	0
208	20230914	160700	12147285	1695	1695	1695	1695	0
209	20230914	160600	12147285	1695	1695	1695	1695	0
210	20230914	160500	12147285	1695	1695	1695	1695	0
211	20230914	160400	12147285	1695	1695	1695	1695	0
212	20230914	160300	12147285	1695	1695	1695	1695	377
213	20230914	160200	12147285	1695	1695	1695	1695	0
214	20230914	160100	12147285	1695	1695	1695	1695	0
215	20230914	160000	12147285	1695	1695	1695	1695	0
216	20230914	155900	12147285	1695	1695	1695	1695	0
217	20230914	155800	12147285	1695	1695	1695	1695	0
218	20230914	155700	12147285	1695	1695	1695	1695	0
219	20230914	155600	12147285	1695	1695	1695	1695	0
220	20230914	155500	12147285	1695	1695	1695	1695	0
221	20230914	155400	12147285	1695	1695	1695	1695	0
222	20230914	155300	12147285	1695	1695	1695	1695	0
223	20230914	155200	12147285	1695	1695	1695	1695	0
224	20230914	155100	12147285	1695	1695	1695	1695	0
225	20230914	155000	12147285	1695	1695	1695	1695	0
226	20230914	154900	12147285	1695	1695	1695	1695	0
227	20230914	154800	12147285	1695	1695	1695	1695	0
228	20230914	154700	12147285	1695	1695	1695	1695	0
229	20230914	154600	12147285	1695	1695	1695	1695	0
230	20230914	154500	12147285	1695	1695	1695	1695	0
231	20230914	154400	12147285	1695	1695	1695	1695	0
232	20230914	154300	12147285	1695	1695	1695	1695	0
233	20230914	154200	12147285	1695	1695	1695	1695	0
234	20230914	154100	12147285	1695	1695	1695	1695	0
235	20230914	154000	12147285	1695	1695	1695	1695	0
236	20230914	153900	12147285	1695	1695	1695	1695	0
237	20230914	153800	12147285	1695	1695	1695	1695	0
238	20230914	153700	12147285	1695	1695	1695	1695	0
239	20230914	153600	12147285	1695	1695	1695	1695	0
240	20230914	153500	12147285	1695	1695	1695	1695	0
241	20230914	153400	12147285	1695	1695	1695	1695	0
242	20230914	153300	12147285	1695	1695	1695	1695	377
243	20230914	153200	12147285	1695	1695	1695	1695	0
244	20230914	153100	12147285	1695	1695	1695	1695	0
245	20230914	153000	12147285	1695	1695	1695	1695	377
246	20230914	152900	11508270	1694	1694	1694	1694	0
247	20230914	152800	11508270	1694	1694	1694	1694	0
248	20230914	152700	11508270	1694	1694	1694	1694	0
249	20230914	152600	11508270	1694	1694	1694	1694	0
250	20230914	152500	11508270	1694	1694	1694	1694	0
251	20230914	152400	11508270	1694	1694	1694	1694	0
252	20230914	152300	11508270	1694	1694	1694	1694	0
253	20230914	152200	11508270	1694	1694	1694	1694	0
254	20230914	152100	11508270	1694	1694	1694	1694	0
255	20230914	152000	11508270	1694	1694	1694	1694	0
256	20230914	151900	11508270	1694	1694	1694	1694	0
257	20230914	151800	11508270	1694	1694	1694	1694	0
258	20230914	151700	11508270	1694	1694	1694	1694	0
259	20230914	151600	11508270	1694	1694	1694	1694	0
260	20230914	151500	11508270	1694	1694	1694	1694	0
261	20230914	151400	11508270	1694	1694	1694	1694	0
262	20230914	151300	11508270	1694	1694	1694	1694	1
263	20230914	151200	11506576	1690	1690	1690	1690	0
264	20230914	151100	11506576	1690	1693	1693	1690	880
265	20230914	151000	10019082	1693	1693	1693	1693	0
266	20230914	150900	10019082	1693	1693	1693	1693	0
267	20230914	150800	10019082	1693	1693	1693	1693	0
268	20230914	150700	10019082	1693	1693	1693	1693	0
269	20230914	150600	10019082	1693	1693	1693	1693	0
270	20230914	150500	10019082	1693	1693	1693	1693	0
271	20230914	150400	10019082	1693	1693	1693	1693	0
272	20230914	150300	10019082	1693	1693	1693	1693	0
273	20230914	150200	10019082	1693	1693	1693	1693	0
274	20230914	150100	10019082	1693	1693	1693	1693	0
275	20230914	150000	10019082	1693	1693	1693	1693	0
276	20230914	145900	10019082	1693	1693	1693	1693	0
277	20230914	145800	10019082	1693	1693	1693	1693	0
278	20230914	145700	10019082	1693	1693	1693	1693	2
279	20230914	145600	10015696	1694	1694	1694	1694	0
280	20230914	145500	10015696	1694	1693	1694	1693	400
281	20230914	145400	9338303	1693	1693	1693	1693	0
282	20230914	145300	9338303	1693	1693	1693	1693	0
283	20230914	145200	9338303	1693	1693	1693	1693	10
284	20230914	145100	9321373	1691	1691	1691	1691	1
285	20230914	145000	9319682	1690	1690	1690	1690	0
286	20230914	144900	9319682	1690	1690	1690	1690	0
287	20230914	144800	9319682	1690	1690	1690	1690	0
288	20230914	144700	9319682	1690	1690	1690	1690	0
289	20230914	144600	9319682	1690	1690	1690	1690	0
290	20230914	144500	9319682	1690	1690	1690	1690	0
291	20230914	144400	9319682	1690	1690	1690	1690	0
292	20230914	144300	9319682	1690	1690	1690	1690	201
293	20230914	144200	8979992	1690	1690	1690	1690	0
294	20230914	144100	8979992	1690	1690	1690	1690	0
295	20230914	144000	8979992	1690	1690	1690	1690	0
296	20230914	143900	8979992	1690	1690	1690	1690	2678
297	20230914	143800	4454172	1687	1687	1687	1687	0
298	20230914	143700	4454172	1687	1687	1687	1687	0
299	20230914	143600	4454172	1687	1687	1687	1687	0
300	20230914	143500	4454172	1687	1687	1687	1687	0
301	20230914	143400	4454172	1687	1687	1687	1687	0
302	20230914	143300	4454172	1687	1687	1687	1687	0
303	20230914	143200	4454172	1687	1687	1687	1687	0
304	20230914	143100	4454172	1687	1687	1687	1687	0
305	20230914	143000	4454172	1687	1687	1687	1687	0
306	20230914	142900	4454172	1687	1687	1687	1687	0
307	20230914	142800	4454172	1687	1687	1687	1687	0
308	20230914	142700	4454172	1687	1687	1687	1687	0
309	20230914	142600	4454172	1687	1687	1687	1687	0
310	20230914	142500	4454172	1687	1687	1687	1687	0
311	20230914	142400	4454172	1687	1687	1687	1687	0
312	20230914	142300	4454172	1687	1687	1687	1687	0
313	20230914	142200	4454172	1687	1687	1687	1687	0
314	20230914	142100	4454172	1687	1687	1687	1687	0
315	20230914	142000	4454172	1687	1687	1687	1687	0
316	20230914	141900	4454172	1687	1687	1687	1687	0
317	20230914	141800	4454172	1687	1687	1687	1687	0
318	20230914	141700	4454172	1687	1687	1687	1687	0
319	20230914	141600	4454172	1687	1687	1687	1687	0
320	20230914	141500	4454172	1687	1687	1687	1687	0
321	20230914	141400	4454172	1687	1687	1687	1687	0
322	20230914	141300	4454172	1687	1687	1687	1687	0
323	20230914	141200	4454172	1687	1687	1687	1687	0
324	20230914	141100	4454172	1687	1687	1687	1687	0
325	20230914	141000	4454172	1687	1687	1687	1687	0
326	20230914	140900	4454172	1687	1687	1687	1687	0
327	20230914	140800	4454172	1687	1687	1687	1687	0
328	20230914	140700	4454172	1687	1687	1687	1687	0
329	20230914	140600	4454172	1687	1687	1687	1687	0
330	20230914	140500	4454172	1687	1687	1687	1687	0
331	20230914	140400	4454172	1687	1687	1687	1687	0
332	20230914	140300	4454172	1687	1687	1687	1687	0
333	20230914	140200	4454172	1687	1687	1687	1687	0
334	20230914	140100	4454172	1687	1687	1687	1687	0
335	20230914	140000	4454172	1687	1687	1687	1687	0
336	20230914	135900	4454172	1687	1687	1687	1687	0
337	20230914	135800	4454172	1687	1687	1687	1687	0
338	20230914	135700	4454172	1687	1687	1687	1687	0
339	20230914	135600	4454172	1687	1687	1687	1687	0
340	20230914	135500	4454172	1687	1687	1687	1687	0
341	20230914	135400	4454172	1687	1687	1687	1687	0
342	20230914	135300	4454172	1687	1687	1687	1687	0
343	20230914	135200	4454172	1687	1687	1687	1687	0
344	20230914	135100	4454172	1687	1687	1687	1687	0
345	20230914	135000	4454172	1687	1687	1687	1687	0
346	20230914	134900	4454172	1687	1687	1687	1687	0
347	20230914	134800	4454172	1687	1687	1687	1687	0
348	20230914	134700	4454172	1687	1687	1687	1687	0
349	20230914	134600	4454172	1687	1687	1687	1687	1
350	20230914	134500	4452485	1693	1693	1693	1693	0
351	20230914	134400	4452485	1693	1693	1693	1693	0
352	20230914	134300	4452485	1693	1687	1693	1687	2
353	20230914	134200	4449105	1687	1687	1687	1687	0
354	20230914	134100	4449105	1687	1687	1687	1687	0
355	20230914	134000	4449105	1687	1687	1687	1687	0
356	20230914	133900	4449105	1687	1687	1687	1687	0
357	20230914	133800	4449105	1687	1687	1687	1687	0
358	20230914	133700	4449105	1687	1687	1687	1687	0
359	20230914	133600	4449105	1687	1687	1687	1687	0
360	20230914	133500	4449105	1687	1687	1687	1687	0
361	20230914	133400	4449105	1687	1687	1687	1687	0
362	20230914	133300	4449105	1687	1687	1687	1687	0
363	20230914	133200	4449105	1687	1687	1687	1687	0
364	20230914	133100	4449105	1687	1687	1687	1687	0
365	20230914	133000	4449105	1687	1687	1687	1687	0
366	20230914	132900	4449105	1687	1687	1687	1687	1
367	20230914	132800	4447418	1693	1693	1693	1693	0
368	20230914	132700	4447418	1693	1693	1693	1693	0
369	20230914	132600	4447418	1693	1693	1693	1693	0
370	20230914	132500	4447418	1693	1693	1693	1693	0
371	20230914	132400	4447418	1693	1693	1693	1693	0
372	20230914	132300	4447418	1693	1693	1693	1693	0
373	20230914	132200	4447418	1693	1693	1693	1693	0
374	20230914	132100	4447418	1693	1693	1693	1693	0
375	20230914	132000	4447418	1693	1693	1693	1693	0
376	20230914	131900	4447418	1693	1693	1693	1693	0
377	20230914	131800	4447418	1693	1693	1693	1693	0
378	20230914	131700	4447418	1693	1693	1693	1693	0
379	20230914	131600	4447418	1693	1687	1693	1687	50
380	20230914	131500	4362774	1693	1693	1693	1693	0
381	20230914	131400	4362774	1693	1693	1693	1693	0
382	20230914	131300	4362774	1693	1693	1693	1693	0
383	20230914	131200	4362774	1693	1693	1693	1693	0
384	20230914	131100	4362774	1693	1693	1693	1693	0
385	20230914	131000	4362774	1693	1693	1693	1693	0
386	20230914	130900	4362774	1693	1684	1693	1684	170
387	20230914	130800	4076416	1686	1686	1686	1686	0
388	20230914	130700	4076416	1686	1686	1686	1686	0
389	20230914	130600	4076416	1686	1686	1686	1686	770
390	20230914	130500	2778196	1684	1684	1684	1684	0
391	20230914	130400	2778196	1684	1684	1684	1684	0
392	20230914	130300	2778196	1684	1684	1684	1684	0
393	20230914	130200	2778196	1684	1683	1684	1683	2
394	20230914	130100	2774829	1684	1684	1684	1684	0
395	20230914	130000	2774829	1684	1684	1684	1684	0
396	20230914	125900	2774829	1684	1684	1684	1684	0
397	20230914	125800	2774829	1684	1684	1684	1684	0
398	20230914	125700	2774829	1684	1684	1684	1684	0
399	20230914	125600	2774829	1684	1684	1684	1684	0
400	20230914	125500	2774829	1684	1684	1684	1684	0
401	20230914	125400	2774829	1684	1684	1684	1684	0
402	20230914	125300	2774829	1684	1684	1684	1684	0
403	20230914	125200	2774829	1684	1684	1684	1684	1
404	20230914	125100	2773145	1684	1684	1684	1684	0
405	20230914	125000	2773145	1684	1684	1684	1684	0
406	20230914	124900	2773145	1684	1684	1684	1684	0
407	20230914	124800	2773145	1684	1684	1684	1684	0
408	20230914	124700	2773145	1684	1684	1684	1684	0
409	20230914	124600	2773145	1684	1684	1684	1684	0
410	20230914	124500	2773145	1684	1684	1684	1684	0
411	20230914	124400	2773145	1684	1684	1684	1684	0
412	20230914	124300	2773145	1684	1684	1684	1684	8
413	20230914	124200	2759673	1684	1684	1684	1684	184
414	20230914	124100	2449817	1684	1684	1684	1684	0
415	20230914	124000	2449817	1684	1684	1684	1684	0
416	20230914	123900	2449817	1684	1684	1684	1684	0
417	20230914	123800	2449817	1684	1684	1684	1684	0
418	20230914	123700	2449817	1684	1684	1684	1684	0
419	20230914	123600	2449817	1684	1684	1684	1684	100
420	20230914	123500	2281417	1684	1684	1684	1684	0
421	20230914	123400	2281417	1684	1684	1684	1684	0
422	20230914	123300	2281417	1684	1684	1684	1684	0
423	20230914	123200	2281417	1684	1684	1684	1684	0
424	20230914	123100	2281417	1684	1684	1684	1684	18
425	20230914	123000	2251105	1684	1684	1684	1684	0
426	20230914	122900	2251105	1684	1684	1684	1684	0
427	20230914	122800	2251105	1684	1684	1684	1684	0
428	20230914	122700	2251105	1684	1684	1684	1684	0
429	20230914	122600	2251105	1684	1684	1684	1684	0
430	20230914	122500	2251105	1684	1684	1684	1684	0
431	20230914	122400	2251105	1684	1684	1684	1684	0
432	20230914	122300	2251105	1684	1684	1684	1684	0
433	20230914	122200	2251105	1684	1684	1684	1684	0
434	20230914	122100	2251105	1684	1684	1684	1684	0
435	20230914	122000	2251105	1684	1684	1684	1684	0
436	20230914	121900	2251105	1684	1684	1684	1684	0
437	20230914	121800	2251105	1684	1684	1684	1684	0
438	20230914	121700	2251105	1684	1684	1684	1684	0
439	20230914	121600	2251105	1684	1684	1684	1684	0
440	20230914	121500	2251105	1684	1684	1684	1684	0
441	20230914	121400	2251105	1684	1684	1684	1684	60
442	20230914	121300	2150065	1684	1684	1684	1684	0
443	20230914	121200	2150065	1684	1684	1684	1684	0
444	20230914	121100	2150065	1684	1684	1684	1684	0
445	20230914	121000	2150065	1684	1684	1684	1684	0
446	20230914	120900	2150065	1684	1684	1684	1684	85
447	20230914	120800	2006925	1684	1684	1684	1684	0
448	20230914	120700	2006925	1684	1684	1684	1684	0
449	20230914	120600	2006925	1684	1684	1684	1684	0
450	20230914	120500	2006925	1684	1684	1684	1684	1
451	20230914	120400	2005241	1684	1684	1684	1684	8
452	20230914	120300	1991769	1684	1684	1684	1684	0
453	20230914	120200	1991769	1684	1684	1684	1684	1
454	20230914	120100	1990085	1681	1681	1681	1681	0
455	20230914	120000	1990085	1681	1681	1681	1681	0
456	20230914	115900	1990085	1681	1681	1681	1681	0
457	20230914	115800	1990085	1681	1681	1681	1681	0
458	20230914	115700	1990085	1681	1681	1681	1681	0
459	20230914	115600	1990085	1681	1681	1681	1681	0
460	20230914	115500	1990085	1681	1681	1681	1681	0
461	20230914	115400	1990085	1681	1681	1681	1681	0
462	20230914	115300	1990085	1681	1681	1681	1681	0
463	20230914	115200	1990085	1681	1681	1681	1681	0
464	20230914	115100	1990085	1681	1681	1681	1681	0
465	20230914	115000	1990085	1681	1681	1681	1681	150
466	20230914	114900	1737935	1684	1684	1684	1684	0
467	20230914	114800	1737935	1684	1684	1684	1684	0
468	20230914	114700	1737935	1684	1684	1684	1684	0
469	20230914	114600	1737935	1684	1684	1684	1684	0
470	20230914	114500	1737935	1684	1684	1684	1684	0
471	20230914	114400	1737935	1684	1684	1684	1684	0
472	20230914	114300	1737935	1684	1684	1684	1684	0
473	20230914	114200	1737935	1684	1684	1684	1684	0
474	20230914	114100	1737935	1684	1684	1684	1684	0
475	20230914	114000	1737935	1684	1684	1684	1684	0
476	20230914	113900	1737935	1684	1684	1684	1684	0
477	20230914	113800	1737935	1684	1684	1684	1684	0
478	20230914	113700	1737935	1684	1684	1684	1684	0
479	20230914	113600	1737935	1684	1684	1684	1684	0
480	20230914	113500	1737935	1684	1684	1684	1684	0
481	20230914	113400	1737935	1684	1684	1684	1684	0
482	20230914	113300	1737935	1684	1684	1684	1684	0
483	20230914	113200	1737935	1684	1684	1684	1684	0
484	20230914	113100	1737935	1684	1684	1684	1684	0
485	20230914	113000	1737935	1684	1684	1684	1684	0
486	20230914	112900	1737935	1684	1684	1684	1684	0
487	20230914	112800	1737935	1684	1684	1684	1684	0
488	20230914	112700	1737935	1684	1684	1684	1684	0
489	20230914	112600	1737935	1684	1684	1684	1684	0
490	20230914	112500	1737935	1684	1684	1684	1684	0
491	20230914	112400	1737935	1684	1684	1684	1684	0
492	20230914	112300	1737935	1684	1684	1684	1684	0
493	20230914	112200	1737935	1684	1684	1684	1684	0
494	20230914	112100	1737935	1684	1684	1684	1684	0
495	20230914	112000	1737935	1684	1684	1684	1684	0
496	20230914	111900	1737935	1684	1684	1684	1684	0
497	20230914	111800	1737935	1684	1684	1684	1684	14
498	20230914	111700	1714359	1684	1684	1684	1684	0
499	20230914	111600	1714359	1684	1684	1684	1684	1
500	20230914	111500	1712675	1681	1681	1681	1681	0
501	20230914	111400	1712675	1681	1681	1681	1681	0
502	20230914	111300	1712675	1681	1681	1681	1681	0
503	20230914	111200	1712675	1681	1681	1681	1681	0
504	20230914	111100	1712675	1681	1681	1681	1681	0
505	20230914	111000	1712675	1681	1681	1681	1681	0
506	20230914	110900	1712675	1681	1681	1681	1681	0
507	20230914	110800	1712675	1681	1681	1681	1681	0
508	20230914	110700	1712675	1681	1681	1681	1681	0
509	20230914	110600	1712675	1681	1681	1681	1681	0
510	20230914	110500	1712675	1681	1681	1681	1681	1
511	20230914	110400	1710994	1681	1681	1681	1681	51
512	20230914	110300	1625263	1684	1684	1684	1684	0
513	20230914	110200	1625263	1684	1684	1684	1684	0
514	20230914	110100	1625263	1684	1684	1684	1684	0
515	20230914	110000	1625263	1684	1684	1684	1684	0
516	20230914	105900	1625263	1684	1684	1684	1684	0
517	20230914	105800	1625263	1684	1684	1684	1684	0
518	20230914	105700	1625263	1684	1684	1684	1684	0
519	20230914	105600	1625263	1684	1684	1684	1684	0
520	20230914	105500	1625263	1684	1684	1684	1684	0
521	20230914	105400	1625263	1684	1684	1684	1684	0
522	20230914	105300	1625263	1684	1684	1684	1684	0
523	20230914	105200	1625263	1684	1684	1684	1684	0
524	20230914	105100	1625263	1684	1684	1684	1684	29
525	20230914	105000	1576427	1684	1684	1684	1684	0
526	20230914	104900	1576427	1684	1684	1684	1684	0
527	20230914	104800	1576427	1684	1684	1684	1684	0
528	20230914	104700	1576427	1684	1684	1684	1684	0
529	20230914	104600	1576427	1684	1684	1684	1684	0
530	20230914	104500	1576427	1684	1684	1684	1684	0
531	20230914	104400	1576427	1684	1684	1684	1684	0
532	20230914	104300	1576427	1684	1684	1684	1684	113
533	20230914	104200	1386135	1684	1684	1684	1684	0
534	20230914	104100	1386135	1684	1684	1684	1684	0
535	20230914	104000	1386135	1684	1684	1684	1684	0
536	20230914	103900	1386135	1684	1684	1684	1684	0
537	20230914	103800	1386135	1684	1684	1684	1684	0
538	20230914	103700	1386135	1684	1684	1684	1684	0
539	20230914	103600	1386135	1684	1684	1684	1684	0
540	20230914	103500	1386135	1684	1684	1684	1684	0
541	20230914	103400	1386135	1684	1684	1684	1684	0
542	20230914	103300	1386135	1684	1684	1684	1684	0
543	20230914	103200	1386135	1684	1684	1684	1684	0
544	20230914	103100	1386135	1684	1684	1684	1684	0
545	20230914	103000	1386135	1684	1684	1684	1684	0
546	20230914	102900	1386135	1684	1684	1684	1684	0
547	20230914	102800	1386135	1684	1684	1684	1684	0
548	20230914	102700	1386135	1684	1684	1684	1684	0
549	20230914	102600	1386135	1684	1684	1684	1684	0
550	20230914	102500	1386135	1684	1684	1684	1684	0
551	20230914	102400	1386135	1684	1684	1684	1684	0
552	20230914	102300	1386135	1684	1684	1684	1684	0
553	20230914	102200	1386135	1684	1684	1684	1684	1
554	20230914	102100	1384451	1684	1684	1684	1684	1
555	20230914	102000	1382767	1684	1686	1686	1684	51
556	20230914	101900	1296783	1686	1686	1686	1686	0
557	20230914	101800	1296783	1686	1686	1686	1686	0
558	20230914	101700	1296783	1686	1686	1686	1686	0
559	20230914	101600	1296783	1686	1686	1686	1686	0
560	20230914	101500	1296783	1686	1686	1686	1686	0
561	20230914	101400	1296783	1686	1686	1686	1686	0
562	20230914	101300	1296783	1686	1686	1686	1686	1
563	20230914	101200	1295097	1684	1684	1684	1684	0
564	20230914	101100	1295097	1684	1684	1684	1684	0
565	20230914	101000	1295097	1684	1684	1684	1684	0
566	20230914	100900	1295097	1684	1684	1684	1684	0
567	20230914	100800	1295097	1684	1684	1684	1684	0
568	20230914	100700	1295097	1684	1684	1684	1684	0
569	20230914	100600	1295097	1684	1684	1684	1684	0
570	20230914	100500	1295097	1684	1684	1684	1684	0
571	20230914	100400	1295097	1684	1684	1684	1684	0
572	20230914	100300	1295097	1684	1684	1684	1684	0
573	20230914	100200	1295097	1684	1684	1684	1684	0
574	20230914	100100	1295097	1684	1684	1684	1684	0
575	20230914	100000	1295097	1684	1684	1684	1684	0
576	20230914	095900	1295097	1684	1684	1684	1684	0
577	20230914	095800	1295097	1684	1684	1684	1684	1
578	20230914	095700	1293413	1684	1684	1684	1684	0
579	20230914	095600	1293413	1684	1684	1684	1684	0
580	20230914	095500	1293413	1684	1684	1684	1684	0
581	20230914	095400	1293413	1684	1684	1684	1684	0
582	20230914	095300	1293413	1684	1684	1684	1684	0
583	20230914	095200	1293413	1684	1684	1684	1684	0
584	20230914	095100	1293413	1684	1684	1684	1684	0
585	20230914	095000	1293413	1684	1684	1684	1684	0
586	20230914	094900	1293413	1684	1684	1684	1684	0
587	20230914	094800	1293413	1684	1684	1684	1684	2
588	20230914	094700	1290045	1686	1686	1686	1686	0
589	20230914	094600	1290045	1686	1686	1686	1686	1
590	20230914	094500	1288359	1684	1684	1684	1684	0
591	20230914	094400	1288359	1684	1684	1684	1684	0
592	20230914	094300	1288359	1684	1684	1684	1684	0
593	20230914	094200	1288359	1684	1684	1684	1684	0
594	20230914	094100	1288359	1684	1684	1684	1684	0
595	20230914	094000	1288359	1684	1684	1684	1684	0
596	20230914	093900	1288359	1684	1684	1684	1684	1
597	20230914	093800	1286675	1684	1684	1684	1684	1
598	20230914	093700	1284991	1684	1684	1684	1684	1
599	20230914	093600	1283307	1686	1684	1686	1684	5
600	20230914	093500	1274879	1686	1686	1686	1686	0
601	20230914	093400	1274879	1686	1686	1686	1686	0
602	20230914	093300	1274879	1686	1686	1686	1686	0
603	20230914	093200	1274879	1686	1686	1686	1686	0
604	20230914	093100	1274879	1686	1686	1686	1686	0
605	20230914	093000	1274879	1686	1684	1686	1684	2
606	20230914	092900	1271509	1685	1685	1685	1685	0
607	20230914	092800	1271509	1685	1685	1685	1685	0
608	20230914	092700	1271509	1685	1685	1685	1685	0
609	20230914	092600	1271509	1685	1685	1685	1685	0
610	20230914	092500	1271509	1685	1685	1685	1685	0
611	20230914	092400	1271509	1685	1685	1685	1685	0
612	20230914	092300	1271509	1685	1684	1685	1684	2
613	20230914	092200	1268140	1686	1686	1686	1686	0
614	20230914	092100	1268140	1686	1686	1686	1686	0
615	20230914	092000	1268140	1686	1686	1686	1686	0
616	20230914	091900	1268140	1686	1686	1686	1686	0
617	20230914	091800	1268140	1686	1686	1686	1686	0
618	20230914	091700	1268140	1686	1686	1686	1686	0
619	20230914	091600	1268140	1686	1686	1686	1686	0
620	20230914	091500	1268140	1686	1686	1686	1686	0
621	20230914	091400	1268140	1686	1686	1686	1686	0
622	20230914	091300	1268140	1686	1686	1686	1686	0
623	20230914	091200	1268140	1686	1686	1686	1686	0
624	20230914	091100	1268140	1686	1684	1686	1684	6
625	20230914	091000	1258029	1685	1685	1685	1685	0
626	20230914	090900	1258029	1685	1685	1685	1685	0
627	20230914	090800	1258029	1685	1685	1685	1685	0
628	20230914	090700	1258029	1685	1685	1685	1685	0
629	20230914	090600	1258029	1685	1685	1685	1685	0
630	20230914	090500	1258029	1685	1681	1685	1681	42
631	20230914	090400	1187371	1689	1689	1689	1689	0
632	20230914	090300	1187371	1689	1689	1689	1689	0
633	20230914	090200	1187371	1689	1689	1689	1689	0
634	20230914	090100	1187371	1689	1689	1689	1689	157
635	20230914	090000	922198	1693	1689	1693	1689	546