KissMeData/234070/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202000	11286261	1673	1673	1673	1673	1
3	20230918	201900	11286261	1673	1673	1673	1673	0
4	20230918	201800	11286261	1673	1673	1673	1673	0
5	20230918	201700	11286261	1673	1673	1673	1673	0
6	20230918	201600	11286261	1673	1673	1673	1673	0
7	20230918	201500	11286261	1673	1673	1673	1673	0
8	20230918	201400	11286261	1673	1673	1673	1673	0
9	20230918	201300	11286261	1673	1673	1673	1673	0
10	20230918	201200	11286261	1673	1673	1673	1673	0
11	20230918	201100	11286261	1673	1673	1673	1673	0
12	20230918	201000	11286261	1673	1673	1673	1673	0
13	20230918	200900	11286261	1673	1673	1673	1673	0
14	20230918	200800	11286261	1673	1673	1673	1673	0
15	20230918	200700	11286261	1673	1673	1673	1673	0
16	20230918	200600	11286261	1673	1673	1673	1673	0
17	20230918	200500	11286261	1673	1673	1673	1673	0
18	20230918	200400	11286261	1673	1673	1673	1673	0
19	20230918	200300	11286261	1673	1673	1673	1673	0
20	20230918	200200	11286261	1673	1673	1673	1673	0
21	20230918	200100	11286261	1673	1673	1673	1673	0
22	20230918	200000	11286261	1673	1673	1673	1673	0
23	20230918	195900	11286261	1673	1673	1673	1673	0
24	20230918	195800	11286261	1673	1673	1673	1673	0
25	20230918	195700	11286261	1673	1673	1673	1673	0
26	20230918	195600	11286261	1673	1673	1673	1673	0
27	20230918	195500	11286261	1673	1673	1673	1673	0
28	20230918	195400	11286261	1673	1673	1673	1673	0
29	20230918	195300	11286261	1673	1673	1673	1673	0
30	20230918	195200	11286261	1673	1673	1673	1673	0
31	20230918	195100	11286261	1673	1673	1673	1673	0
32	20230918	195000	11286261	1673	1673	1673	1673	1
33	20230918	194900	11286261	1673	1673	1673	1673	0
34	20230918	194800	11286261	1673	1673	1673	1673	0
35	20230918	194700	11286261	1673	1673	1673	1673	0
36	20230918	194600	11286261	1673	1673	1673	1673	0
37	20230918	194500	11286261	1673	1673	1673	1673	0
38	20230918	194400	11286261	1673	1673	1673	1673	0
39	20230918	194300	11286261	1673	1673	1673	1673	0
40	20230918	194200	11286261	1673	1673	1673	1673	0
41	20230918	194100	11286261	1673	1673	1673	1673	0
42	20230918	194000	11286261	1673	1673	1673	1673	0
43	20230918	193900	11286261	1673	1673	1673	1673	0
44	20230918	193800	11286261	1673	1673	1673	1673	0
45	20230918	193700	11286261	1673	1673	1673	1673	0
46	20230918	193600	11286261	1673	1673	1673	1673	0
47	20230918	193500	11286261	1673	1673	1673	1673	0
48	20230918	193400	11286261	1673	1673	1673	1673	0
49	20230918	193300	11286261	1673	1673	1673	1673	0
50	20230918	193200	11286261	1673	1673	1673	1673	0
51	20230918	193100	11286261	1673	1673	1673	1673	0
52	20230918	193000	11286261	1673	1673	1673	1673	0
53	20230918	192900	11286261	1673	1673	1673	1673	0
54	20230918	192800	11286261	1673	1673	1673	1673	0
55	20230918	192700	11286261	1673	1673	1673	1673	0
56	20230918	192600	11286261	1673	1673	1673	1673	0
57	20230918	192500	11286261	1673	1673	1673	1673	0
58	20230918	192400	11286261	1673	1673	1673	1673	0
59	20230918	192300	11286261	1673	1673	1673	1673	0
60	20230918	192200	11286261	1673	1673	1673	1673	0
61	20230918	192100	11286261	1673	1673	1673	1673	0
62	20230918	192000	11286261	1673	1673	1673	1673	1
63	20230918	191900	11286261	1673	1673	1673	1673	0
64	20230918	191800	11286261	1673	1673	1673	1673	0
65	20230918	191700	11286261	1673	1673	1673	1673	0
66	20230918	191600	11286261	1673	1673	1673	1673	0
67	20230918	191500	11286261	1673	1673	1673	1673	0
68	20230918	191400	11286261	1673	1673	1673	1673	0
69	20230918	191300	11286261	1673	1673	1673	1673	0
70	20230918	191200	11286261	1673	1673	1673	1673	0
71	20230918	191100	11286261	1673	1673	1673	1673	0
72	20230918	191000	11286261	1673	1673	1673	1673	0
73	20230918	190900	11286261	1673	1673	1673	1673	0
74	20230918	190800	11286261	1673	1673	1673	1673	0
75	20230918	190700	11286261	1673	1673	1673	1673	0
76	20230918	190600	11286261	1673	1673	1673	1673	0
77	20230918	190500	11286261	1673	1673	1673	1673	0
78	20230918	190400	11286261	1673	1673	1673	1673	0
79	20230918	190300	11286261	1673	1673	1673	1673	0
80	20230918	190200	11286261	1673	1673	1673	1673	0
81	20230918	190100	11286261	1673	1673	1673	1673	0
82	20230918	190000	11286261	1673	1673	1673	1673	0
83	20230918	185900	11286261	1673	1673	1673	1673	0
84	20230918	185800	11286261	1673	1673	1673	1673	0
85	20230918	185700	11286261	1673	1673	1673	1673	0
86	20230918	185600	11286261	1673	1673	1673	1673	0
87	20230918	185500	11286261	1673	1673	1673	1673	0
88	20230918	185400	11286261	1673	1673	1673	1673	0
89	20230918	185300	11286261	1673	1673	1673	1673	0
90	20230918	185200	11286261	1673	1673	1673	1673	0
91	20230918	185100	11286261	1673	1673	1673	1673	0
92	20230918	185000	11286261	1673	1673	1673	1673	1
93	20230918	184900	11286261	1673	1673	1673	1673	0
94	20230918	184800	11286261	1673	1673	1673	1673	0
95	20230918	184700	11286261	1673	1673	1673	1673	0
96	20230918	184600	11286261	1673	1673	1673	1673	0
97	20230918	184500	11286261	1673	1673	1673	1673	0
98	20230918	184400	11286261	1673	1673	1673	1673	0
99	20230918	184300	11286261	1673	1673	1673	1673	0
100	20230918	184200	11286261	1673	1673	1673	1673	0
101	20230918	184100	11286261	1673	1673	1673	1673	0
102	20230918	184000	11286261	1673	1673	1673	1673	0
103	20230918	183900	11286261	1673	1673	1673	1673	0
104	20230918	183800	11286261	1673	1673	1673	1673	0
105	20230918	183700	11286261	1673	1673	1673	1673	0
106	20230918	183600	11286261	1673	1673	1673	1673	0
107	20230918	183500	11286261	1673	1673	1673	1673	0
108	20230918	183400	11286261	1673	1673	1673	1673	0
109	20230918	183300	11286261	1673	1673	1673	1673	0
110	20230918	183200	11286261	1673	1673	1673	1673	0
111	20230918	183100	11286261	1673	1673	1673	1673	0
112	20230918	183000	11286261	1673	1673	1673	1673	0
113	20230918	182900	11286261	1673	1673	1673	1673	0
114	20230918	182800	11286261	1673	1673	1673	1673	0
115	20230918	182700	11286261	1673	1673	1673	1673	0
116	20230918	182600	11286261	1673	1673	1673	1673	0
117	20230918	182500	11286261	1673	1673	1673	1673	0
118	20230918	182400	11286261	1673	1673	1673	1673	0
119	20230918	182300	11286261	1673	1673	1673	1673	0
120	20230918	182200	11286261	1673	1673	1673	1673	0
121	20230918	182100	11286261	1673	1673	1673	1673	0
122	20230918	182000	11286261	1673	1673	1673	1673	1
123	20230918	181900	11286261	1673	1673	1673	1673	0
124	20230918	181800	11286261	1673	1673	1673	1673	0
125	20230918	181700	11286261	1673	1673	1673	1673	0
126	20230918	181600	11286261	1673	1673	1673	1673	0
127	20230918	181500	11286261	1673	1673	1673	1673	0
128	20230918	181400	11286261	1673	1673	1673	1673	0
129	20230918	181300	11286261	1673	1673	1673	1673	0
130	20230918	181200	11286261	1673	1673	1673	1673	0
131	20230918	181100	11286261	1673	1673	1673	1673	0
132	20230918	181000	11286261	1673	1673	1673	1673	0
133	20230918	180900	11286261	1673	1673	1673	1673	0
134	20230918	180800	11286261	1673	1673	1673	1673	0
135	20230918	180700	11286261	1673	1673	1673	1673	0
136	20230918	180600	11286261	1673	1673	1673	1673	0
137	20230918	180500	11286261	1673	1673	1673	1673	0
138	20230918	180400	11286261	1673	1673	1673	1673	0
139	20230918	180300	11286261	1673	1673	1673	1673	0
140	20230918	180200	11286261	1673	1673	1673	1673	0
141	20230918	180100	11286261	1673	1673	1673	1673	0
142	20230918	180000	11286261	1673	1673	1673	1673	0
143	20230918	175900	11286261	1673	1673	1673	1673	0
144	20230918	175800	11286261	1673	1673	1673	1673	0
145	20230918	175700	11286261	1673	1673	1673	1673	0
146	20230918	175600	11286261	1673	1673	1673	1673	0
147	20230918	175500	11286261	1673	1673	1673	1673	0
148	20230918	175400	11286261	1673	1673	1673	1673	0
149	20230918	175300	11286261	1673	1673	1673	1673	0
150	20230918	175200	11286261	1673	1673	1673	1673	0
151	20230918	175100	11286261	1673	1673	1673	1673	0
152	20230918	175000	11286261	1673	1673	1673	1673	1
153	20230918	174900	11286261	1673	1673	1673	1673	0
154	20230918	174800	11286261	1673	1673	1673	1673	0
155	20230918	174700	11286261	1673	1673	1673	1673	0
156	20230918	174600	11286261	1673	1673	1673	1673	0
157	20230918	174500	11286261	1673	1673	1673	1673	0
158	20230918	174400	11286261	1673	1673	1673	1673	0
159	20230918	174300	11286261	1673	1673	1673	1673	0
160	20230918	174200	11286261	1673	1673	1673	1673	0
161	20230918	174100	11286261	1673	1673	1673	1673	0
162	20230918	174000	11286261	1673	1673	1673	1673	0
163	20230918	173900	11286261	1673	1673	1673	1673	0
164	20230918	173800	11286261	1673	1673	1673	1673	0
165	20230918	173700	11286261	1673	1673	1673	1673	0
166	20230918	173600	11286261	1673	1673	1673	1673	0
167	20230918	173500	11286261	1673	1673	1673	1673	0
168	20230918	173400	11286261	1673	1673	1673	1673	0
169	20230918	173300	11286261	1673	1673	1673	1673	0
170	20230918	173200	11286261	1673	1673	1673	1673	0
171	20230918	173100	11286261	1673	1673	1673	1673	0
172	20230918	173000	11286261	1673	1673	1673	1673	0
173	20230918	172900	11286261	1673	1673	1673	1673	0
174	20230918	172800	11286261	1673	1673	1673	1673	0
175	20230918	172700	11286261	1673	1673	1673	1673	0
176	20230918	172600	11286261	1673	1673	1673	1673	0
177	20230918	172500	11286261	1673	1673	1673	1673	0
178	20230918	172400	11286261	1673	1673	1673	1673	0
179	20230918	172300	11286261	1673	1673	1673	1673	0
180	20230918	172200	11286261	1673	1673	1673	1673	0
181	20230918	172100	11286261	1673	1673	1673	1673	0
182	20230918	172000	11286261	1673	1673	1673	1673	1
183	20230918	171900	11286261	1673	1673	1673	1673	0
184	20230918	171800	11286261	1673	1673	1673	1673	0
185	20230918	171700	11286261	1673	1673	1673	1673	0
186	20230918	171600	11286261	1673	1673	1673	1673	0
187	20230918	171500	11286261	1673	1673	1673	1673	0
188	20230918	171400	11286261	1673	1673	1673	1673	0
189	20230918	171300	11286261	1673	1673	1673	1673	0
190	20230918	171200	11286261	1673	1673	1673	1673	0
191	20230918	171100	11286261	1673	1673	1673	1673	0
192	20230918	171000	11286261	1673	1673	1673	1673	0
193	20230918	170900	11286261	1673	1673	1673	1673	0
194	20230918	170800	11286261	1673	1673	1673	1673	0
195	20230918	170700	11286261	1673	1673	1673	1673	0
196	20230918	170600	11286261	1673	1673	1673	1673	0
197	20230918	170500	11286261	1673	1673	1673	1673	0
198	20230918	170400	11286261	1673	1673	1673	1673	0
199	20230918	170300	11286261	1673	1673	1673	1673	0
200	20230918	170200	11286261	1673	1673	1673	1673	0
201	20230918	170100	11286261	1673	1673	1673	1673	0
202	20230918	170000	11286261	1673	1673	1673	1673	0
203	20230918	165900	11286261	1673	1673	1673	1673	0
204	20230918	165800	11286261	1673	1673	1673	1673	0
205	20230918	165700	11286261	1673	1673	1673	1673	0
206	20230918	165600	11286261	1673	1673	1673	1673	0
207	20230918	165500	11286261	1673	1673	1673	1673	0
208	20230918	165400	11286261	1673	1673	1673	1673	0
209	20230918	165300	11286261	1673	1673	1673	1673	0
210	20230918	165200	11286261	1673	1673	1673	1673	0
211	20230918	165100	11286261	1673	1673	1673	1673	0
212	20230918	165000	11286261	1673	1673	1673	1673	1
213	20230918	164900	11286261	1673	1673	1673	1673	0
214	20230918	164800	11286261	1673	1673	1673	1673	0
215	20230918	164700	11286261	1673	1673	1673	1673	0
216	20230918	164600	11286261	1673	1673	1673	1673	0
217	20230918	164500	11286261	1673	1673	1673	1673	0
218	20230918	164400	11286261	1673	1673	1673	1673	0
219	20230918	164300	11286261	1673	1673	1673	1673	0
220	20230918	164200	11286261	1673	1673	1673	1673	0
221	20230918	164100	11286261	1673	1673	1673	1673	0
222	20230918	164000	11286261	1673	1673	1673	1673	0
223	20230918	163900	11286261	1673	1673	1673	1673	0
224	20230918	163800	11286261	1673	1673	1673	1673	0
225	20230918	163700	11286261	1673	1673	1673	1673	0
226	20230918	163600	11286261	1673	1673	1673	1673	0
227	20230918	163500	11286261	1673	1673	1673	1673	0
228	20230918	163400	11286261	1673	1673	1673	1673	0
229	20230918	163300	11286261	1673	1673	1673	1673	0
230	20230918	163200	11286261	1673	1673	1673	1673	0
231	20230918	163100	11286261	1673	1673	1673	1673	0
232	20230918	163000	11286261	1673	1673	1673	1673	0
233	20230918	162900	11286261	1673	1673	1673	1673	0
234	20230918	162800	11286261	1673	1673	1673	1673	0
235	20230918	162700	11286261	1673	1673	1673	1673	0
236	20230918	162600	11286261	1673	1673	1673	1673	0
237	20230918	162500	11286261	1673	1673	1673	1673	0
238	20230918	162400	11286261	1673	1673	1673	1673	0
239	20230918	162300	11286261	1673	1673	1673	1673	0
240	20230918	162200	11286261	1673	1673	1673	1673	0
241	20230918	162100	11286261	1673	1673	1673	1673	0
242	20230918	162000	11286261	1673	1673	1673	1673	1
243	20230918	161900	11286261	1673	1673	1673	1673	0
244	20230918	161800	11286261	1673	1673	1673	1673	0
245	20230918	161700	11286261	1673	1673	1673	1673	0
246	20230918	161600	11286261	1673	1673	1673	1673	0
247	20230918	161500	11286261	1673	1673	1673	1673	0
248	20230918	161400	11286261	1673	1673	1673	1673	0
249	20230918	161300	11286261	1673	1673	1673	1673	0
250	20230918	161200	11286261	1673	1673	1673	1673	0
251	20230918	161100	11286261	1673	1673	1673	1673	0
252	20230918	161000	11286261	1673	1673	1673	1673	0
253	20230918	160900	11286261	1673	1673	1673	1673	0
254	20230918	160800	11286261	1673	1673	1673	1673	0
255	20230918	160700	11286261	1673	1673	1673	1673	0
256	20230918	160600	11286261	1673	1673	1673	1673	0
257	20230918	160500	11286261	1673	1673	1673	1673	0
258	20230918	160400	11286261	1673	1673	1673	1673	0
259	20230918	160300	11286261	1673	1673	1673	1673	0
260	20230918	160200	11286261	1673	1673	1673	1673	0
261	20230918	160100	11286261	1673	1673	1673	1673	0
262	20230918	160000	11286261	1673	1673	1673	1673	0
263	20230918	155900	11286261	1673	1673	1673	1673	0
264	20230918	155800	11286261	1673	1673	1673	1673	0
265	20230918	155700	11286261	1673	1673	1673	1673	0
266	20230918	155600	11286261	1673	1673	1673	1673	0
267	20230918	155500	11286261	1673	1673	1673	1673	0
268	20230918	155400	11286261	1673	1673	1673	1673	0
269	20230918	155300	11286261	1673	1673	1673	1673	0
270	20230918	155200	11286261	1673	1673	1673	1673	0
271	20230918	155100	11286261	1673	1673	1673	1673	0
272	20230918	155000	11286261	1673	1673	1673	1673	1
273	20230918	154900	11286261	1673	1673	1673	1673	0
274	20230918	154800	11286261	1673	1673	1673	1673	0
275	20230918	154700	11286261	1673	1673	1673	1673	0
276	20230918	154600	11286261	1673	1673	1673	1673	0
277	20230918	154500	11286261	1673	1673	1673	1673	0
278	20230918	154400	11286261	1673	1673	1673	1673	0
279	20230918	154300	11286261	1673	1673	1673	1673	0
280	20230918	154200	11286261	1673	1673	1673	1673	0
281	20230918	154100	11286261	1673	1673	1673	1673	0
282	20230918	154000	11286261	1673	1673	1673	1673	0
283	20230918	153900	11286261	1673	1673	1673	1673	0
284	20230918	153800	11286261	1673	1673	1673	1673	0
285	20230918	153700	11286261	1673	1673	1673	1673	0
286	20230918	153600	11286261	1673	1673	1673	1673	0
287	20230918	153500	11286261	1673	1673	1673	1673	0
288	20230918	153400	11286261	1673	1673	1673	1673	0
289	20230918	153300	11286261	1673	1673	1673	1673	0
290	20230918	153200	11286261	1673	1673	1673	1673	0
291	20230918	153100	11286261	1673	1673	1673	1673	0
292	20230918	153000	11286261	1673	1673	1673	1673	0
293	20230918	152900	11286261	1673	1673	1673	1673	0
294	20230918	152800	11286261	1673	1673	1673	1673	0
295	20230918	152700	11286261	1673	1673	1673	1673	0
296	20230918	152600	11286261	1673	1673	1673	1673	0
297	20230918	152500	11286261	1673	1673	1673	1673	0
298	20230918	152400	11286261	1673	1673	1673	1673	0
299	20230918	152300	11286261	1673	1673	1673	1673	0
300	20230918	152200	11286261	1673	1673	1673	1673	0
301	20230918	152100	11286261	1673	1673	1673	1673	0
302	20230918	152000	11286261	1673	1673	1673	1673	0
303	20230918	151900	11286261	1673	1673	1673	1673	0
304	20230918	151800	11286261	1673	1673	1673	1673	0
305	20230918	151700	11286261	1673	1673	1673	1673	0
306	20230918	151600	11286261	1673	1673	1673	1673	0
307	20230918	151500	11286261	1673	1673	1673	1673	0
308	20230918	151400	11286261	1673	1673	1673	1673	0
309	20230918	151300	11286261	1673	1673	1673	1673	0
310	20230918	151200	11286261	1673	1673	1673	1673	0
311	20230918	151100	11286261	1673	1673	1673	1673	0
312	20230918	151000	11286261	1673	1673	1673	1673	0
313	20230918	150900	11286261	1673	1673	1673	1673	0
314	20230918	150800	11286261	1673	1673	1673	1673	0
315	20230918	150700	11286261	1673	1673	1673	1673	0
316	20230918	150600	11286261	1673	1673	1673	1673	0
317	20230918	150500	11286261	1673	1673	1673	1673	0
318	20230918	150400	11286261	1673	1673	1673	1673	0
319	20230918	150300	11286261	1673	1673	1673	1673	0
320	20230918	150200	11286261	1673	1673	1673	1673	1
321	20230918	150100	11284588	1665	1665	1665	1665	0
322	20230918	150000	11284588	1665	1665	1665	1665	0
323	20230918	145900	11284588	1665	1665	1665	1665	500
324	20230918	145800	10452088	1672	1672	1672	1672	0
325	20230918	145700	10452088	1672	1672	1672	1672	0
326	20230918	145600	10452088	1672	1672	1672	1672	0
327	20230918	145500	10452088	1672	1672	1672	1672	0
328	20230918	145400	10452088	1672	1672	1672	1672	0
329	20230918	145300	10452088	1672	1672	1672	1672	0
330	20230918	145200	10452088	1672	1672	1672	1672	0
331	20230918	145100	10452088	1672	1672	1672	1672	0
332	20230918	145000	10452088	1672	1672	1672	1672	0
333	20230918	144900	10452088	1672	1672	1672	1672	0
334	20230918	144800	10452088	1672	1672	1672	1672	0
335	20230918	144700	10452088	1672	1672	1672	1672	0
336	20230918	144600	10452088	1672	1665	1672	1665	561
337	20230918	144500	9518016	1665	1665	1665	1665	0
338	20230918	144400	9518016	1665	1665	1665	1665	0
339	20230918	144300	9518016	1665	1665	1665	1665	500
340	20230918	144200	8685516	1669	1669	1669	1669	0
341	20230918	144100	8685516	1669	1669	1669	1669	0
342	20230918	144000	8685516	1669	1669	1669	1669	0
343	20230918	143900	8685516	1669	1669	1669	1669	0
344	20230918	143800	8685516	1669	1669	1669	1669	1798
345	20230918	143700	5684654	1669	1669	1669	1669	296
346	20230918	143600	5190630	1674	1674	1674	1674	0
347	20230918	143500	5190630	1674	1674	1674	1674	0
348	20230918	143400	5190630	1674	1674	1674	1674	0
349	20230918	143300	5190630	1674	1674	1674	1674	0
350	20230918	143200	5190630	1674	1674	1674	1674	0
351	20230918	143100	5190630	1674	1674	1674	1674	0
352	20230918	143000	5190630	1674	1674	1674	1674	0
353	20230918	142900	5190630	1674	1674	1674	1674	0
354	20230918	142800	5190630	1674	1674	1674	1674	0
355	20230918	142700	5190630	1674	1674	1674	1674	0
356	20230918	142600	5190630	1674	1674	1674	1674	0
357	20230918	142500	5190630	1674	1674	1674	1674	0
358	20230918	142400	5190630	1674	1674	1674	1674	0
359	20230918	142300	5190630	1674	1674	1674	1674	0
360	20230918	142200	5190630	1674	1674	1674	1674	0
361	20230918	142100	5190630	1674	1674	1674	1674	0
362	20230918	142000	5190630	1674	1674	1674	1674	0
363	20230918	141900	5190630	1674	1674	1674	1674	0
364	20230918	141800	5190630	1674	1674	1674	1674	0
365	20230918	141700	5190630	1674	1674	1674	1674	0
366	20230918	141600	5190630	1674	1674	1674	1674	0
367	20230918	141500	5190630	1674	1674	1674	1674	0
368	20230918	141400	5190630	1674	1674	1674	1674	0
369	20230918	141300	5190630	1674	1674	1674	1674	0
370	20230918	141200	5190630	1674	1674	1674	1674	0
371	20230918	141100	5190630	1674	1674	1674	1674	0
372	20230918	141000	5190630	1674	1674	1674	1674	0
373	20230918	140900	5190630	1674	1674	1674	1674	0
374	20230918	140800	5190630	1674	1674	1674	1674	0
375	20230918	140700	5190630	1674	1674	1674	1674	0
376	20230918	140600	5190630	1674	1674	1674	1674	0
377	20230918	140500	5190630	1674	1674	1674	1674	0
378	20230918	140400	5190630	1674	1674	1674	1674	0
379	20230918	140300	5190630	1674	1674	1674	1674	0
380	20230918	140200	5190630	1674	1674	1674	1674	0
381	20230918	140100	5190630	1674	1674	1674	1674	0
382	20230918	140000	5190630	1674	1674	1674	1674	0
383	20230918	135900	5190630	1674	1674	1674	1674	0
384	20230918	135800	5190630	1674	1674	1674	1674	0
385	20230918	135700	5190630	1674	1674	1674	1674	0
386	20230918	135600	5190630	1674	1674	1674	1674	0
387	20230918	135500	5190630	1674	1674	1674	1674	0
388	20230918	135400	5190630	1674	1674	1674	1674	0
389	20230918	135300	5190630	1674	1674	1674	1674	0
390	20230918	135200	5190630	1674	1674	1674	1674	0
391	20230918	135100	5190630	1674	1674	1674	1674	0
392	20230918	135000	5190630	1674	1674	1674	1674	0
393	20230918	134900	5190630	1674	1674	1674	1674	0
394	20230918	134800	5190630	1674	1674	1674	1674	0
395	20230918	134700	5190630	1674	1674	1674	1674	0
396	20230918	134600	5190630	1674	1674	1674	1674	0
397	20230918	134500	5190630	1674	1674	1674	1674	0
398	20230918	134400	5190630	1674	1674	1674	1674	0
399	20230918	134300	5190630	1674	1674	1674	1674	0
400	20230918	134200	5190630	1674	1674	1674	1674	0
401	20230918	134100	5190630	1674	1674	1674	1674	0
402	20230918	134000	5190630	1674	1674	1674	1674	0
403	20230918	133900	5190630	1674	1674	1674	1674	0
404	20230918	133800	5190630	1674	1674	1674	1674	0
405	20230918	133700	5190630	1674	1674	1674	1674	0
406	20230918	133600	5190630	1674	1674	1674	1674	0
407	20230918	133500	5190630	1674	1674	1674	1674	0
408	20230918	133400	5190630	1674	1674	1674	1674	0
409	20230918	133300	5190630	1674	1674	1674	1674	0
410	20230918	133200	5190630	1674	1674	1674	1674	0
411	20230918	133100	5190630	1674	1674	1674	1674	0
412	20230918	133000	5190630	1674	1674	1674	1674	0
413	20230918	132900	5190630	1674	1674	1674	1674	0
414	20230918	132800	5190630	1674	1674	1674	1674	0
415	20230918	132700	5190630	1674	1674	1674	1674	0
416	20230918	132600	5190630	1674	1674	1674	1674	0
417	20230918	132500	5190630	1674	1674	1674	1674	0
418	20230918	132400	5190630	1674	1674	1674	1674	0
419	20230918	132300	5190630	1674	1674	1674	1674	0
420	20230918	132200	5190630	1674	1674	1674	1674	0
421	20230918	132100	5190630	1674	1674	1674	1674	0
422	20230918	132000	5190630	1674	1674	1674	1674	0
423	20230918	131900	5190630	1674	1674	1674	1674	0
424	20230918	131800	5190630	1674	1674	1674	1674	0
425	20230918	131700	5190630	1674	1674	1674	1674	0
426	20230918	131600	5190630	1674	1674	1674	1674	0
427	20230918	131500	5190630	1674	1674	1674	1674	0
428	20230918	131400	5190630	1674	1674	1674	1674	0
429	20230918	131300	5190630	1674	1674	1674	1674	0
430	20230918	131200	5190630	1674	1674	1674	1674	0
431	20230918	131100	5190630	1674	1674	1674	1674	0
432	20230918	131000	5190630	1674	1674	1674	1674	0
433	20230918	130900	5190630	1674	1674	1674	1674	0
434	20230918	130800	5190630	1674	1674	1674	1674	0
435	20230918	130700	5190630	1674	1674	1674	1674	0
436	20230918	130600	5190630	1674	1674	1674	1674	0
437	20230918	130500	5190630	1674	1674	1674	1674	0
438	20230918	130400	5190630	1674	1674	1674	1674	0
439	20230918	130300	5190630	1674	1674	1674	1674	0
440	20230918	130200	5190630	1674	1674	1674	1674	0
441	20230918	130100	5190630	1674	1674	1674	1674	0
442	20230918	130000	5190630	1674	1674	1674	1674	0
443	20230918	125900	5190630	1674	1674	1674	1674	0
444	20230918	125800	5190630	1674	1674	1674	1674	0
445	20230918	125700	5190630	1674	1674	1674	1674	0
446	20230918	125600	5190630	1674	1674	1674	1674	0
447	20230918	125500	5190630	1674	1674	1674	1674	2
448	20230918	125400	5187282	1689	1689	1689	1689	0
449	20230918	125300	5187282	1689	1689	1689	1689	0
450	20230918	125200	5187282	1689	1689	1689	1689	0
451	20230918	125100	5187282	1689	1689	1689	1689	0
452	20230918	125000	5187282	1689	1689	1689	1689	0
453	20230918	124900	5187282	1689	1689	1689	1689	0
454	20230918	124800	5187282	1689	1689	1689	1689	0
455	20230918	124700	5187282	1689	1689	1689	1689	0
456	20230918	124600	5187282	1689	1689	1689	1689	0
457	20230918	124500	5187282	1689	1689	1689	1689	0
458	20230918	124400	5187282	1689	1689	1689	1689	0
459	20230918	124300	5187282	1689	1689	1689	1689	0
460	20230918	124200	5187282	1689	1689	1689	1689	0
461	20230918	124100	5187282	1689	1689	1689	1689	0
462	20230918	124000	5187282	1689	1689	1689	1689	0
463	20230918	123900	5187282	1689	1689	1689	1689	0
464	20230918	123800	5187282	1689	1689	1689	1689	0
465	20230918	123700	5187282	1689	1689	1689	1689	0
466	20230918	123600	5187282	1689	1689	1689	1689	0
467	20230918	123500	5187282	1689	1689	1689	1689	0
468	20230918	123400	5187282	1689	1689	1689	1689	0
469	20230918	123300	5187282	1689	1689	1689	1689	0
470	20230918	123200	5187282	1689	1689	1689	1689	0
471	20230918	123100	5187282	1689	1689	1689	1689	0
472	20230918	123000	5187282	1689	1689	1689	1689	0
473	20230918	122900	5187282	1689	1689	1689	1689	0
474	20230918	122800	5187282	1689	1689	1689	1689	0
475	20230918	122700	5187282	1689	1689	1689	1689	0
476	20230918	122600	5187282	1689	1689	1689	1689	0
477	20230918	122500	5187282	1689	1689	1689	1689	0
478	20230918	122400	5187282	1689	1689	1689	1689	0
479	20230918	122300	5187282	1689	1689	1689	1689	0
480	20230918	122200	5187282	1689	1689	1689	1689	0
481	20230918	122100	5187282	1689	1689	1689	1689	0
482	20230918	122000	5187282	1689	1689	1689	1689	1
483	20230918	121900	5185593	1695	1695	1695	1695	0
484	20230918	121800	5185593	1695	1695	1695	1695	0
485	20230918	121700	5185593	1695	1695	1695	1695	0
486	20230918	121600	5185593	1695	1695	1695	1695	0
487	20230918	121500	5185593	1695	1695	1695	1695	0
488	20230918	121400	5185593	1695	1695	1695	1695	0
489	20230918	121300	5185593	1695	1695	1695	1695	0
490	20230918	121200	5185593	1695	1695	1695	1695	0
491	20230918	121100	5185593	1695	1695	1695	1695	0
492	20230918	121000	5185593	1695	1695	1695	1695	0
493	20230918	120900	5185593	1695	1695	1695	1695	0
494	20230918	120800	5185593	1695	1695	1695	1695	0
495	20230918	120700	5185593	1695	1695	1695	1695	0
496	20230918	120600	5185593	1695	1695	1695	1695	0
497	20230918	120500	5185593	1695	1695	1695	1695	0
498	20230918	120400	5185593	1695	1695	1695	1695	0
499	20230918	120300	5185593	1695	1695	1695	1695	0
500	20230918	120200	5185593	1695	1695	1695	1695	0
501	20230918	120100	5185593	1695	1695	1695	1695	0
502	20230918	120000	5185593	1695	1695	1695	1695	0
503	20230918	115900	5185593	1695	1695	1695	1695	0
504	20230918	115800	5185593	1695	1695	1695	1695	0
505	20230918	115700	5185593	1695	1695	1695	1695	0
506	20230918	115600	5185593	1695	1695	1695	1695	0
507	20230918	115500	5185593	1695	1695	1695	1695	0
508	20230918	115400	5185593	1695	1695	1695	1695	0
509	20230918	115300	5185593	1695	1695	1695	1695	0
510	20230918	115200	5185593	1695	1695	1695	1695	0
511	20230918	115100	5185593	1695	1695	1695	1695	0
512	20230918	115000	5185593	1695	1695	1695	1695	0
513	20230918	114900	5185593	1695	1695	1695	1695	0
514	20230918	114800	5185593	1695	1695	1695	1695	0
515	20230918	114700	5185593	1695	1695	1695	1695	0
516	20230918	114600	5185593	1695	1695	1695	1695	0
517	20230918	114500	5185593	1695	1695	1695	1695	0
518	20230918	114400	5185593	1695	1695	1695	1695	0
519	20230918	114300	5185593	1695	1695	1695	1695	0
520	20230918	114200	5185593	1695	1695	1695	1695	0
521	20230918	114100	5185593	1695	1695	1695	1695	0
522	20230918	114000	5185593	1695	1695	1695	1695	0
523	20230918	113900	5185593	1695	1695	1695	1695	0
524	20230918	113800	5185593	1695	1695	1695	1695	0
525	20230918	113700	5185593	1695	1695	1695	1695	0
526	20230918	113600	5185593	1695	1695	1695	1695	0
527	20230918	113500	5185593	1695	1695	1695	1695	0
528	20230918	113400	5185593	1695	1695	1695	1695	0
529	20230918	113300	5185593	1695	1695	1695	1695	0
530	20230918	113200	5185593	1695	1695	1695	1695	0
531	20230918	113100	5185593	1695	1695	1695	1695	0
532	20230918	113000	5185593	1695	1695	1695	1695	0
533	20230918	112900	5185593	1695	1695	1695	1695	0
534	20230918	112800	5185593	1695	1695	1695	1695	0
535	20230918	112700	5185593	1695	1695	1695	1695	0
536	20230918	112600	5185593	1695	1695	1695	1695	0
537	20230918	112500	5185593	1695	1695	1695	1695	0
538	20230918	112400	5185593	1695	1695	1695	1695	0
539	20230918	112300	5185593	1695	1695	1695	1695	0
540	20230918	112200	5185593	1695	1695	1695	1695	0
541	20230918	112100	5185593	1695	1695	1695	1695	0
542	20230918	112000	5185593	1695	1695	1695	1695	0
543	20230918	111900	5185593	1695	1695	1695	1695	0
544	20230918	111800	5185593	1695	1695	1695	1695	0
545	20230918	111700	5185593	1695	1695	1695	1695	0
546	20230918	111600	5185593	1695	1695	1695	1695	0
547	20230918	111500	5185593	1695	1695	1695	1695	0
548	20230918	111400	5185593	1695	1695	1695	1695	0
549	20230918	111300	5185593	1695	1695	1695	1695	0
550	20230918	111200	5185593	1695	1695	1695	1695	0
551	20230918	111100	5185593	1695	1695	1695	1695	0
552	20230918	111000	5185593	1695	1695	1695	1695	0
553	20230918	110900	5185593	1695	1695	1695	1695	0
554	20230918	110800	5185593	1695	1695	1695	1695	0
555	20230918	110700	5185593	1695	1695	1695	1695	0
556	20230918	110600	5185593	1695	1695	1695	1695	0
557	20230918	110500	5185593	1695	1695	1695	1695	0
558	20230918	110400	5185593	1695	1695	1695	1695	0
559	20230918	110300	5185593	1695	1695	1695	1695	0
560	20230918	110200	5185593	1695	1695	1695	1695	0
561	20230918	110100	5185593	1695	1695	1695	1695	0
562	20230918	110000	5185593	1695	1695	1695	1695	0
563	20230918	105900	5185593	1695	1695	1695	1695	0
564	20230918	105800	5185593	1695	1695	1695	1695	0
565	20230918	105700	5185593	1695	1695	1695	1695	0
566	20230918	105600	5185593	1695	1695	1695	1695	0
567	20230918	105500	5185593	1695	1695	1695	1695	0
568	20230918	105400	5185593	1695	1695	1695	1695	0
569	20230918	105300	5185593	1695	1695	1695	1695	0
570	20230918	105200	5185593	1695	1695	1695	1695	0
571	20230918	105100	5185593	1695	1695	1695	1695	0
572	20230918	105000	5185593	1695	1695	1695	1695	0
573	20230918	104900	5185593	1695	1695	1695	1695	0
574	20230918	104800	5185593	1695	1695	1695	1695	0
575	20230918	104700	5185593	1695	1695	1695	1695	0
576	20230918	104600	5185593	1695	1695	1695	1695	0
577	20230918	104500	5185593	1695	1695	1695	1695	0
578	20230918	104400	5185593	1695	1695	1695	1695	0
579	20230918	104300	5185593	1695	1695	1695	1695	0
580	20230918	104200	5185593	1695	1695	1695	1695	0
581	20230918	104100	5185593	1695	1695	1695	1695	0
582	20230918	104000	5185593	1695	1695	1695	1695	0
583	20230918	103900	5185593	1695	1695	1695	1695	0
584	20230918	103800	5185593	1695	1695	1695	1695	0
585	20230918	103700	5185593	1695	1695	1695	1695	0
586	20230918	103600	5185593	1695	1695	1695	1695	0
587	20230918	103500	5185593	1695	1695	1695	1695	0
588	20230918	103400	5185593	1695	1695	1695	1695	0
589	20230918	103300	5185593	1695	1695	1695	1695	0
590	20230918	103200	5185593	1695	1695	1695	1695	0
591	20230918	103100	5185593	1695	1695	1695	1695	0
592	20230918	103000	5185593	1695	1695	1695	1695	0
593	20230918	102900	5185593	1695	1695	1695	1695	0
594	20230918	102800	5185593	1695	1695	1695	1695	0
595	20230918	102700	5185593	1695	1695	1695	1695	0
596	20230918	102600	5185593	1695	1695	1695	1695	0
597	20230918	102500	5185593	1695	1695	1695	1695	0
598	20230918	102400	5185593	1695	1695	1695	1695	0
599	20230918	102300	5185593	1695	1695	1695	1695	0
600	20230918	102200	5185593	1695	1695	1695	1695	0
601	20230918	102100	5185593	1695	1695	1695	1695	0
602	20230918	102000	5185593	1695	1695	1695	1695	0
603	20230918	101900	5185593	1695	1695	1695	1695	0
604	20230918	101800	5185593	1695	1695	1695	1695	0
605	20230918	101700	5185593	1695	1695	1695	1695	0
606	20230918	101600	5185593	1695	1695	1695	1695	0
607	20230918	101500	5185593	1695	1695	1695	1695	0
608	20230918	101400	5185593	1695	1695	1695	1695	0
609	20230918	101300	5185593	1695	1695	1695	1695	0
610	20230918	101200	5185593	1695	1695	1695	1695	0
611	20230918	101100	5185593	1695	1695	1695	1695	0
612	20230918	101000	5185593	1695	1695	1695	1695	0
613	20230918	100900	5185593	1695	1695	1695	1695	0
614	20230918	100800	5185593	1695	1695	1695	1695	0
615	20230918	100700	5185593	1695	1695	1695	1695	0
616	20230918	100600	5185593	1695	1695	1695	1695	0
617	20230918	100500	5185593	1695	1695	1695	1695	0
618	20230918	100400	5185593	1695	1695	1695	1695	0
619	20230918	100300	5185593	1695	1695	1695	1695	0
620	20230918	100200	5185593	1695	1695	1695	1695	0
621	20230918	100100	5185593	1695	1695	1695	1695	0
622	20230918	100000	5185593	1695	1695	1695	1695	0
623	20230918	095900	5185593	1695	1695	1695	1695	1
624	20230918	095800	5183898	1697	1697	1697	1697	0
625	20230918	095700	5183898	1697	1697	1697	1697	0
626	20230918	095600	5183898	1697	1697	1697	1697	0
627	20230918	095500	5183898	1697	1697	1697	1697	1
628	20230918	095400	5182201	1445	1445	1445	1445	0
629	20230918	095300	5182201	1445	1445	1445	1445	600
630	20230918	095200	4315201	1699	1699	1699	1699	0
631	20230918	095100	4315201	1699	1699	1699	1699	0
632	20230918	095000	4315201	1699	1699	1699	1699	0
633	20230918	094900	4315201	1699	1699	1699	1699	0
634	20230918	094800	4315201	1699	1699	1699	1699	0
635	20230918	094700	4315201	1699	1699	1699	1699	0
636	20230918	094600	4315201	1699	1699	1699	1699	0
637	20230918	094500	4315201	1699	1699	1699	1699	0
638	20230918	094400	4315201	1699	1699	1699	1699	0
639	20230918	094300	4315201	1699	1699	1699	1699	0
640	20230918	094200	4315201	1699	1699	1699	1699	1
641	20230918	094100	4313502	1748	1748	1748	1748	0
642	20230918	094000	4313502	1748	1748	1748	1748	0
643	20230918	093900	4313502	1748	1748	1748	1748	0
644	20230918	093800	4313502	1748	1748	1748	1748	0
645	20230918	093700	4313502	1748	1748	1748	1748	0
646	20230918	093600	4313502	1748	1748	1748	1748	0
647	20230918	093500	4313502	1748	1748	1748	1748	0
648	20230918	093400	4313502	1748	1748	1748	1748	0
649	20230918	093300	4313502	1748	1748	1748	1748	0
650	20230918	093200	4313502	1748	1748	1748	1748	0
651	20230918	093100	4313502	1748	1748	1748	1748	0
652	20230918	093000	4313502	1748	1748	1748	1748	0
653	20230918	092900	4313502	1748	1748	1748	1748	0
654	20230918	092800	4313502	1748	1748	1748	1748	0
655	20230918	092700	4313502	1748	1748	1748	1748	0
656	20230918	092600	4313502	1748	1748	1748	1748	0
657	20230918	092500	4313502	1748	1748	1748	1748	0
658	20230918	092400	4313502	1748	1748	1748	1748	0
659	20230918	092300	4313502	1748	1748	1748	1748	0
660	20230918	092200	4313502	1748	1748	1748	1748	0
661	20230918	092100	4313502	1748	1748	1748	1748	0
662	20230918	092000	4313502	1748	1748	1748	1748	0
663	20230918	091900	4313502	1748	1748	1748	1748	0
664	20230918	091800	4313502	1748	1748	1748	1748	0
665	20230918	091700	4313502	1748	1748	1748	1748	0
666	20230918	091600	4313502	1748	1748	1748	1748	0
667	20230918	091500	4313502	1748	1748	1748	1748	0
668	20230918	091400	4313502	1748	1748	1748	1748	0
669	20230918	091300	4313502	1748	1748	1748	1748	0
670	20230918	091200	4313502	1748	1748	1748	1748	0
671	20230918	091100	4313502	1748	1748	1748	1748	0
672	20230918	091000	4313502	1748	1748	1748	1748	0
673	20230918	090900	4313502	1748	1748	1748	1748	0
674	20230918	090800	4313502	1748	1748	1748	1748	0
675	20230918	090700	4313502	1748	1748	1748	1748	0
676	20230918	090600	4313502	1748	1748	1748	1748	0
677	20230918	090500	4313502	1748	1748	1748	1748	0
678	20230918	090400	4313502	1748	1440	1748	1435	3001
679	20230918	090300	1749	1749	1749	1749	1749	0
680	20230918	090200	1749	1749	1749	1749	1749	0
681	20230918	090100	1749	1749	1749	1749	1749	0
682	20230918	090000	1749	1749	1749	1749	1749	1