KissMeData/234070/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202500	47327386	1559	1559	1559	1559	10
3	20230926	202400	47327386	1559	1559	1559	1559	0
4	20230926	202300	47327386	1559	1559	1559	1559	0
5	20230926	202200	47327386	1559	1559	1559	1559	0
6	20230926	202100	47327386	1559	1559	1559	1559	0
7	20230926	202000	47327386	1559	1559	1559	1559	0
8	20230926	201900	47327386	1559	1559	1559	1559	0
9	20230926	201800	47327386	1559	1559	1559	1559	0
10	20230926	201700	47327386	1559	1559	1559	1559	0
11	20230926	201600	47327386	1559	1559	1559	1559	0
12	20230926	201500	47327386	1559	1559	1559	1559	0
13	20230926	201400	47327386	1559	1559	1559	1559	0
14	20230926	201300	47327386	1559	1559	1559	1559	0
15	20230926	201200	47327386	1559	1559	1559	1559	0
16	20230926	201100	47327386	1559	1559	1559	1559	0
17	20230926	201000	47327386	1559	1559	1559	1559	0
18	20230926	200900	47327386	1559	1559	1559	1559	0
19	20230926	200800	47327386	1559	1559	1559	1559	0
20	20230926	200700	47327386	1559	1559	1559	1559	0
21	20230926	200600	47327386	1559	1559	1559	1559	0
22	20230926	200500	47327386	1559	1559	1559	1559	0
23	20230926	200400	47327386	1559	1559	1559	1559	0
24	20230926	200300	47327386	1559	1559	1559	1559	0
25	20230926	200200	47327386	1559	1559	1559	1559	0
26	20230926	200100	47327386	1559	1559	1559	1559	0
27	20230926	200000	47327386	1559	1559	1559	1559	0
28	20230926	195900	47327386	1559	1559	1559	1559	0
29	20230926	195800	47327386	1559	1559	1559	1559	0
30	20230926	195700	47327386	1559	1559	1559	1559	0
31	20230926	195600	47327386	1559	1559	1559	1559	0
32	20230926	195500	47327386	1559	1559	1559	1559	10
33	20230926	195400	47327386	1559	1559	1559	1559	0
34	20230926	195300	47327386	1559	1559	1559	1559	0
35	20230926	195200	47327386	1559	1559	1559	1559	0
36	20230926	195100	47327386	1559	1559	1559	1559	0
37	20230926	195000	47327386	1559	1559	1559	1559	0
38	20230926	194900	47327386	1559	1559	1559	1559	0
39	20230926	194800	47327386	1559	1559	1559	1559	0
40	20230926	194700	47327386	1559	1559	1559	1559	0
41	20230926	194600	47327386	1559	1559	1559	1559	0
42	20230926	194500	47327386	1559	1559	1559	1559	0
43	20230926	194400	47327386	1559	1559	1559	1559	0
44	20230926	194300	47327386	1559	1559	1559	1559	0
45	20230926	194200	47327386	1559	1559	1559	1559	0
46	20230926	194100	47327386	1559	1559	1559	1559	0
47	20230926	194000	47327386	1559	1559	1559	1559	0
48	20230926	193900	47327386	1559	1559	1559	1559	0
49	20230926	193800	47327386	1559	1559	1559	1559	0
50	20230926	193700	47327386	1559	1559	1559	1559	0
51	20230926	193600	47327386	1559	1559	1559	1559	0
52	20230926	193500	47327386	1559	1559	1559	1559	0
53	20230926	193400	47327386	1559	1559	1559	1559	0
54	20230926	193300	47327386	1559	1559	1559	1559	0
55	20230926	193200	47327386	1559	1559	1559	1559	0
56	20230926	193100	47327386	1559	1559	1559	1559	0
57	20230926	193000	47327386	1559	1559	1559	1559	0
58	20230926	192900	47327386	1559	1559	1559	1559	0
59	20230926	192800	47327386	1559	1559	1559	1559	0
60	20230926	192700	47327386	1559	1559	1559	1559	0
61	20230926	192600	47327386	1559	1559	1559	1559	0
62	20230926	192500	47327386	1559	1559	1559	1559	10
63	20230926	192400	47327386	1559	1559	1559	1559	0
64	20230926	192300	47327386	1559	1559	1559	1559	0
65	20230926	192200	47327386	1559	1559	1559	1559	0
66	20230926	192100	47327386	1559	1559	1559	1559	0
67	20230926	192000	47327386	1559	1559	1559	1559	0
68	20230926	191900	47327386	1559	1559	1559	1559	0
69	20230926	191800	47327386	1559	1559	1559	1559	0
70	20230926	191700	47327386	1559	1559	1559	1559	0
71	20230926	191600	47327386	1559	1559	1559	1559	0
72	20230926	191500	47327386	1559	1559	1559	1559	0
73	20230926	191400	47327386	1559	1559	1559	1559	0
74	20230926	191300	47327386	1559	1559	1559	1559	0
75	20230926	191200	47327386	1559	1559	1559	1559	0
76	20230926	191100	47327386	1559	1559	1559	1559	0
77	20230926	191000	47327386	1559	1559	1559	1559	0
78	20230926	190900	47327386	1559	1559	1559	1559	0
79	20230926	190800	47327386	1559	1559	1559	1559	0
80	20230926	190700	47327386	1559	1559	1559	1559	0
81	20230926	190600	47327386	1559	1559	1559	1559	0
82	20230926	190500	47327386	1559	1559	1559	1559	0
83	20230926	190400	47327386	1559	1559	1559	1559	0
84	20230926	190300	47327386	1559	1559	1559	1559	0
85	20230926	190200	47327386	1559	1559	1559	1559	0
86	20230926	190100	47327386	1559	1559	1559	1559	0
87	20230926	190000	47327386	1559	1559	1559	1559	0
88	20230926	185900	47327386	1559	1559	1559	1559	0
89	20230926	185800	47327386	1559	1559	1559	1559	0
90	20230926	185700	47327386	1559	1559	1559	1559	0
91	20230926	185600	47327386	1559	1559	1559	1559	0
92	20230926	185500	47327386	1559	1559	1559	1559	10
93	20230926	185400	47327386	1559	1559	1559	1559	0
94	20230926	185300	47327386	1559	1559	1559	1559	0
95	20230926	185200	47327386	1559	1559	1559	1559	0
96	20230926	185100	47327386	1559	1559	1559	1559	0
97	20230926	185000	47327386	1559	1559	1559	1559	0
98	20230926	184900	47327386	1559	1559	1559	1559	0
99	20230926	184800	47327386	1559	1559	1559	1559	0
100	20230926	184700	47327386	1559	1559	1559	1559	0
101	20230926	184600	47327386	1559	1559	1559	1559	0
102	20230926	184500	47327386	1559	1559	1559	1559	0
103	20230926	184400	47327386	1559	1559	1559	1559	0
104	20230926	184300	47327386	1559	1559	1559	1559	0
105	20230926	184200	47327386	1559	1559	1559	1559	0
106	20230926	184100	47327386	1559	1559	1559	1559	0
107	20230926	184000	47327386	1559	1559	1559	1559	0
108	20230926	183900	47327386	1559	1559	1559	1559	0
109	20230926	183800	47327386	1559	1559	1559	1559	0
110	20230926	183700	47327386	1559	1559	1559	1559	0
111	20230926	183600	47327386	1559	1559	1559	1559	0
112	20230926	183500	47327386	1559	1559	1559	1559	0
113	20230926	183400	47327386	1559	1559	1559	1559	0
114	20230926	183300	47327386	1559	1559	1559	1559	0
115	20230926	183200	47327386	1559	1559	1559	1559	0
116	20230926	183100	47327386	1559	1559	1559	1559	0
117	20230926	183000	47327386	1559	1559	1559	1559	0
118	20230926	182900	47327386	1559	1559	1559	1559	0
119	20230926	182800	47327386	1559	1559	1559	1559	0
120	20230926	182700	47327386	1559	1559	1559	1559	0
121	20230926	182600	47327386	1559	1559	1559	1559	0
122	20230926	182500	47327386	1559	1559	1559	1559	10
123	20230926	182400	47327386	1559	1559	1559	1559	0
124	20230926	182300	47327386	1559	1559	1559	1559	0
125	20230926	182200	47327386	1559	1559	1559	1559	0
126	20230926	182100	47327386	1559	1559	1559	1559	0
127	20230926	182000	47327386	1559	1559	1559	1559	0
128	20230926	181900	47327386	1559	1559	1559	1559	0
129	20230926	181800	47327386	1559	1559	1559	1559	0
130	20230926	181700	47327386	1559	1559	1559	1559	0
131	20230926	181600	47327386	1559	1559	1559	1559	0
132	20230926	181500	47327386	1559	1559	1559	1559	0
133	20230926	181400	47327386	1559	1559	1559	1559	0
134	20230926	181300	47327386	1559	1559	1559	1559	0
135	20230926	181200	47327386	1559	1559	1559	1559	0
136	20230926	181100	47327386	1559	1559	1559	1559	0
137	20230926	181000	47327386	1559	1559	1559	1559	0
138	20230926	180900	47327386	1559	1559	1559	1559	0
139	20230926	180800	47327386	1559	1559	1559	1559	0
140	20230926	180700	47327386	1559	1559	1559	1559	0
141	20230926	180600	47327386	1559	1559	1559	1559	0
142	20230926	180500	47327386	1559	1559	1559	1559	0
143	20230926	180400	47327386	1559	1559	1559	1559	0
144	20230926	180300	47327386	1559	1559	1559	1559	0
145	20230926	180200	47327386	1559	1559	1559	1559	0
146	20230926	180100	47327386	1559	1559	1559	1559	0
147	20230926	180000	47327386	1559	1559	1559	1559	0
148	20230926	175900	47327386	1559	1559	1559	1559	0
149	20230926	175800	47327386	1559	1559	1559	1559	0
150	20230926	175700	47327386	1559	1559	1559	1559	0
151	20230926	175600	47327386	1559	1559	1559	1559	0
152	20230926	175500	47327386	1559	1559	1559	1559	10
153	20230926	175400	47327386	1559	1559	1559	1559	0
154	20230926	175300	47327386	1559	1559	1559	1559	0
155	20230926	175200	47327386	1559	1559	1559	1559	0
156	20230926	175100	47327386	1559	1559	1559	1559	0
157	20230926	175000	47327386	1559	1559	1559	1559	0
158	20230926	174900	47327386	1559	1559	1559	1559	0
159	20230926	174800	47327386	1559	1559	1559	1559	0
160	20230926	174700	47327386	1559	1559	1559	1559	0
161	20230926	174600	47327386	1559	1559	1559	1559	0
162	20230926	174500	47327386	1559	1559	1559	1559	0
163	20230926	174400	47327386	1559	1559	1559	1559	0
164	20230926	174300	47327386	1559	1559	1559	1559	0
165	20230926	174200	47327386	1559	1559	1559	1559	0
166	20230926	174100	47327386	1559	1559	1559	1559	0
167	20230926	174000	47327386	1559	1559	1559	1559	0
168	20230926	173900	47327386	1559	1559	1559	1559	0
169	20230926	173800	47327386	1559	1559	1559	1559	0
170	20230926	173700	47327386	1559	1559	1559	1559	0
171	20230926	173600	47327386	1559	1559	1559	1559	0
172	20230926	173500	47327386	1559	1559	1559	1559	0
173	20230926	173400	47327386	1559	1559	1559	1559	0
174	20230926	173300	47327386	1559	1559	1559	1559	0
175	20230926	173200	47327386	1559	1559	1559	1559	0
176	20230926	173100	47327386	1559	1559	1559	1559	0
177	20230926	173000	47327386	1559	1559	1559	1559	0
178	20230926	172900	47327386	1559	1559	1559	1559	0
179	20230926	172800	47327386	1559	1559	1559	1559	0
180	20230926	172700	47327386	1559	1559	1559	1559	0
181	20230926	172600	47327386	1559	1559	1559	1559	0
182	20230926	172500	47327386	1559	1559	1559	1559	10
183	20230926	172400	47327386	1559	1559	1559	1559	0
184	20230926	172300	47327386	1559	1559	1559	1559	0
185	20230926	172200	47327386	1559	1559	1559	1559	0
186	20230926	172100	47327386	1559	1559	1559	1559	0
187	20230926	172000	47327386	1559	1559	1559	1559	0
188	20230926	171900	47327386	1559	1559	1559	1559	0
189	20230926	171800	47327386	1559	1559	1559	1559	0
190	20230926	171700	47327386	1559	1559	1559	1559	0
191	20230926	171600	47327386	1559	1559	1559	1559	0
192	20230926	171500	47327386	1559	1559	1559	1559	0
193	20230926	171400	47327386	1559	1559	1559	1559	0
194	20230926	171300	47327386	1559	1559	1559	1559	0
195	20230926	171200	47327386	1559	1559	1559	1559	0
196	20230926	171100	47327386	1559	1559	1559	1559	0
197	20230926	171000	47327386	1559	1559	1559	1559	0
198	20230926	170900	47327386	1559	1559	1559	1559	0
199	20230926	170800	47327386	1559	1559	1559	1559	0
200	20230926	170700	47327386	1559	1559	1559	1559	0
201	20230926	170600	47327386	1559	1559	1559	1559	0
202	20230926	170500	47327386	1559	1559	1559	1559	0
203	20230926	170400	47327386	1559	1559	1559	1559	0
204	20230926	170300	47327386	1559	1559	1559	1559	0
205	20230926	170200	47327386	1559	1559	1559	1559	0
206	20230926	170100	47327386	1559	1559	1559	1559	0
207	20230926	170000	47327386	1559	1559	1559	1559	0
208	20230926	165900	47327386	1559	1559	1559	1559	0
209	20230926	165800	47327386	1559	1559	1559	1559	0
210	20230926	165700	47327386	1559	1559	1559	1559	0
211	20230926	165600	47327386	1559	1559	1559	1559	0
212	20230926	165500	47327386	1559	1559	1559	1559	10
213	20230926	165400	47327386	1559	1559	1559	1559	0
214	20230926	165300	47327386	1559	1559	1559	1559	0
215	20230926	165200	47327386	1559	1559	1559	1559	0
216	20230926	165100	47327386	1559	1559	1559	1559	0
217	20230926	165000	47327386	1559	1559	1559	1559	0
218	20230926	164900	47327386	1559	1559	1559	1559	0
219	20230926	164800	47327386	1559	1559	1559	1559	0
220	20230926	164700	47327386	1559	1559	1559	1559	0
221	20230926	164600	47327386	1559	1559	1559	1559	0
222	20230926	164500	47327386	1559	1559	1559	1559	0
223	20230926	164400	47327386	1559	1559	1559	1559	0
224	20230926	164300	47327386	1559	1559	1559	1559	0
225	20230926	164200	47327386	1559	1559	1559	1559	0
226	20230926	164100	47327386	1559	1559	1559	1559	0
227	20230926	164000	47327386	1559	1559	1559	1559	0
228	20230926	163900	47327386	1559	1559	1559	1559	0
229	20230926	163800	47327386	1559	1559	1559	1559	0
230	20230926	163700	47327386	1559	1559	1559	1559	0
231	20230926	163600	47327386	1559	1559	1559	1559	0
232	20230926	163500	47327386	1559	1559	1559	1559	0
233	20230926	163400	47327386	1559	1559	1559	1559	0
234	20230926	163300	47327386	1559	1559	1559	1559	0
235	20230926	163200	47327386	1559	1559	1559	1559	0
236	20230926	163100	47327386	1559	1559	1559	1559	0
237	20230926	163000	47327386	1559	1559	1559	1559	0
238	20230926	162900	47327386	1559	1559	1559	1559	0
239	20230926	162800	47327386	1559	1559	1559	1559	0
240	20230926	162700	47327386	1559	1559	1559	1559	0
241	20230926	162600	47327386	1559	1559	1559	1559	0
242	20230926	162500	47327386	1559	1559	1559	1559	10
243	20230926	162400	47327386	1559	1559	1559	1559	0
244	20230926	162300	47327386	1559	1559	1559	1559	0
245	20230926	162200	47327386	1559	1559	1559	1559	0
246	20230926	162100	47327386	1559	1559	1559	1559	0
247	20230926	162000	47327386	1559	1559	1559	1559	0
248	20230926	161900	47327386	1559	1559	1559	1559	0
249	20230926	161800	47327386	1559	1559	1559	1559	0
250	20230926	161700	47327386	1559	1559	1559	1559	0
251	20230926	161600	47327386	1559	1559	1559	1559	0
252	20230926	161500	47327386	1559	1559	1559	1559	0
253	20230926	161400	47327386	1559	1559	1559	1559	0
254	20230926	161300	47327386	1559	1559	1559	1559	0
255	20230926	161200	47327386	1559	1559	1559	1559	0
256	20230926	161100	47327386	1559	1559	1559	1559	0
257	20230926	161000	47327386	1559	1559	1559	1559	0
258	20230926	160900	47327386	1559	1559	1559	1559	0
259	20230926	160800	47327386	1559	1559	1559	1559	0
260	20230926	160700	47327386	1559	1559	1559	1559	0
261	20230926	160600	47327386	1559	1559	1559	1559	0
262	20230926	160500	47327386	1559	1559	1559	1559	0
263	20230926	160400	47327386	1559	1559	1559	1559	0
264	20230926	160300	47327386	1559	1559	1559	1559	0
265	20230926	160200	47327386	1559	1559	1559	1559	0
266	20230926	160100	47327386	1559	1559	1559	1559	0
267	20230926	160000	47327386	1559	1559	1559	1559	0
268	20230926	155900	47327386	1559	1559	1559	1559	0
269	20230926	155800	47327386	1559	1559	1559	1559	0
270	20230926	155700	47327386	1559	1559	1559	1559	0
271	20230926	155600	47327386	1559	1559	1559	1559	0
272	20230926	155500	47327386	1559	1559	1559	1559	10
273	20230926	155400	47327386	1559	1559	1559	1559	0
274	20230926	155300	47327386	1559	1559	1559	1559	0
275	20230926	155200	47327386	1559	1559	1559	1559	0
276	20230926	155100	47327386	1559	1559	1559	1559	0
277	20230926	155000	47327386	1559	1559	1559	1559	0
278	20230926	154900	47327386	1559	1559	1559	1559	0
279	20230926	154800	47327386	1559	1559	1559	1559	0
280	20230926	154700	47327386	1559	1559	1559	1559	0
281	20230926	154600	47327386	1559	1559	1559	1559	0
282	20230926	154500	47327386	1559	1559	1559	1559	0
283	20230926	154400	47327386	1559	1559	1559	1559	0
284	20230926	154300	47327386	1559	1559	1559	1559	0
285	20230926	154200	47327386	1559	1559	1559	1559	0
286	20230926	154100	47327386	1559	1559	1559	1559	0
287	20230926	154000	47327386	1559	1559	1559	1559	0
288	20230926	153900	47327386	1559	1559	1559	1559	0
289	20230926	153800	47327386	1559	1559	1559	1559	0
290	20230926	153700	47327386	1559	1559	1559	1559	0
291	20230926	153600	47327386	1559	1559	1559	1559	0
292	20230926	153500	47327386	1559	1559	1559	1559	0
293	20230926	153400	47327386	1559	1559	1559	1559	0
294	20230926	153300	47327386	1559	1559	1559	1559	0
295	20230926	153200	47327386	1559	1559	1559	1559	0
296	20230926	153100	47327386	1559	1559	1559	1559	0
297	20230926	153000	47327386	1559	1559	1559	1559	0
298	20230926	152900	47327386	1559	1559	1559	1559	0
299	20230926	152800	47327386	1559	1559	1559	1559	0
300	20230926	152700	47327386	1559	1559	1559	1559	0
301	20230926	152600	47327386	1559	1559	1559	1559	0
302	20230926	152500	47327386	1559	1559	1559	1559	0
303	20230926	152400	47327386	1559	1559	1559	1559	0
304	20230926	152300	47327386	1559	1559	1559	1559	0
305	20230926	152200	47327386	1559	1559	1559	1559	0
306	20230926	152100	47327386	1559	1559	1559	1559	0
307	20230926	152000	47327386	1559	1559	1559	1559	0
308	20230926	151900	47327386	1559	1559	1559	1559	0
309	20230926	151800	47327386	1559	1559	1559	1559	0
310	20230926	151700	47327386	1559	1559	1559	1559	0
311	20230926	151600	47327386	1559	1559	1559	1559	0
312	20230926	151500	47327386	1559	1559	1559	1559	0
313	20230926	151400	47327386	1559	1559	1559	1559	0
314	20230926	151300	47327386	1559	1559	1559	1559	0
315	20230926	151200	47327386	1559	1559	1559	1559	0
316	20230926	151100	47327386	1559	1559	1559	1559	0
317	20230926	151000	47327386	1559	1559	1559	1559	0
318	20230926	150900	47327386	1559	1559	1559	1559	0
319	20230926	150800	47327386	1559	1559	1559	1559	0
320	20230926	150700	47327386	1559	1559	1559	1559	0
321	20230926	150600	47327386	1559	1559	1559	1559	0
322	20230926	150500	47327386	1559	1559	1559	1559	0
323	20230926	150400	47327386	1559	1559	1559	1559	0
324	20230926	150300	47327386	1559	1559	1559	1559	0
325	20230926	150200	47327386	1559	1559	1559	1559	0
326	20230926	150100	47327386	1559	1559	1559	1559	0
327	20230926	150000	47327386	1559	1559	1559	1559	0
328	20230926	145900	47327386	1559	1559	1559	1559	0
329	20230926	145800	47327386	1559	1559	1559	1559	0
330	20230926	145700	47327386	1559	1559	1559	1559	0
331	20230926	145600	47327386	1559	1559	1559	1559	0
332	20230926	145500	47327386	1559	1559	1559	1559	10
333	20230926	145400	47311796	1559	1559	1559	1559	0
334	20230926	145300	47311796	1559	1559	1559	1559	0
335	20230926	145200	47311796	1559	1559	1559	1559	0
336	20230926	145100	47311796	1559	1559	1559	1559	0
337	20230926	145000	47311796	1559	1559	1559	1559	0
338	20230926	144900	47311796	1559	1559	1559	1559	0
339	20230926	144800	47311796	1559	1559	1559	1559	0
340	20230926	144700	47311796	1559	1559	1559	1559	0
341	20230926	144600	47311796	1559	1559	1559	1559	0
342	20230926	144500	47311796	1559	1559	1559	1559	0
343	20230926	144400	47311796	1559	1559	1559	1559	0
344	20230926	144300	47311796	1559	1559	1559	1559	0
345	20230926	144200	47311796	1559	1559	1559	1559	0
346	20230926	144100	47311796	1559	1559	1559	1559	0
347	20230926	144000	47311796	1559	1559	1559	1559	0
348	20230926	143900	47311796	1559	1559	1559	1559	0
349	20230926	143800	47311796	1559	1559	1559	1559	0
350	20230926	143700	47311796	1559	1559	1559	1559	0
351	20230926	143600	47311796	1559	1559	1559	1559	0
352	20230926	143500	47311796	1559	1559	1559	1559	0
353	20230926	143400	47311796	1559	1559	1559	1559	0
354	20230926	143300	47311796	1559	1559	1559	1559	0
355	20230926	143200	47311796	1559	1559	1559	1559	0
356	20230926	143100	47311796	1559	1559	1559	1559	0
357	20230926	143000	47311796	1559	1559	1559	1559	0
358	20230926	142900	47311796	1559	1559	1559	1559	0
359	20230926	142800	47311796	1559	1559	1559	1559	0
360	20230926	142700	47311796	1559	1559	1559	1559	0
361	20230926	142600	47311796	1559	1559	1559	1559	0
362	20230926	142500	47311796	1559	1559	1559	1559	0
363	20230926	142400	47311796	1559	1559	1559	1559	0
364	20230926	142300	47311796	1559	1559	1559	1559	0
365	20230926	142200	47311796	1559	1559	1559	1559	0
366	20230926	142100	47311796	1559	1559	1559	1559	0
367	20230926	142000	47311796	1559	1559	1559	1559	0
368	20230926	141900	47311796	1559	1559	1559	1559	0
369	20230926	141800	47311796	1559	1559	1559	1559	0
370	20230926	141700	47311796	1559	1559	1559	1559	0
371	20230926	141600	47311796	1559	1559	1559	1559	0
372	20230926	141500	47311796	1559	1559	1559	1559	0
373	20230926	141400	47311796	1559	1559	1559	1559	0
374	20230926	141300	47311796	1559	1559	1559	1559	0
375	20230926	141200	47311796	1559	1559	1559	1559	0
376	20230926	141100	47311796	1559	1559	1559	1559	0
377	20230926	141000	47311796	1559	1559	1559	1559	0
378	20230926	140900	47311796	1559	1559	1559	1559	0
379	20230926	140800	47311796	1559	1559	1559	1559	0
380	20230926	140700	47311796	1559	1559	1559	1559	0
381	20230926	140600	47311796	1559	1559	1559	1559	1
382	20230926	140500	47310237	1410	1410	1410	1410	0
383	20230926	140400	47310237	1410	1410	1410	1410	2
384	20230926	140300	47307417	1575	1575	1575	1575	0
385	20230926	140200	47307417	1575	1575	1575	1575	0
386	20230926	140100	47307417	1575	1575	1575	1575	0
387	20230926	140000	47307417	1575	1575	1575	1575	0
388	20230926	135900	47307417	1575	1575	1575	1575	0
389	20230926	135800	47307417	1575	1575	1575	1575	0
390	20230926	135700	47307417	1575	1575	1575	1575	0
391	20230926	135600	47307417	1575	1575	1575	1575	0
392	20230926	135500	47307417	1575	1575	1575	1575	0
393	20230926	135400	47307417	1575	1575	1575	1575	0
394	20230926	135300	47307417	1575	1575	1575	1575	0
395	20230926	135200	47307417	1575	1575	1575	1575	0
396	20230926	135100	47307417	1575	1575	1575	1575	0
397	20230926	135000	47307417	1575	1575	1575	1575	0
398	20230926	134900	47307417	1575	1575	1575	1575	0
399	20230926	134800	47307417	1575	1575	1575	1575	0
400	20230926	134700	47307417	1575	1575	1575	1575	0
401	20230926	134600	47307417	1575	1575	1575	1575	0
402	20230926	134500	47307417	1575	1575	1575	1575	0
403	20230926	134400	47307417	1575	1575	1575	1575	0
404	20230926	134300	47307417	1575	1575	1575	1575	0
405	20230926	134200	47307417	1575	1575	1575	1575	0
406	20230926	134100	47307417	1575	1575	1575	1575	0
407	20230926	134000	47307417	1575	1575	1575	1575	0
408	20230926	133900	47307417	1575	1575	1575	1575	0
409	20230926	133800	47307417	1575	1575	1575	1575	0
410	20230926	133700	47307417	1575	1575	1575	1575	0
411	20230926	133600	47307417	1575	1575	1575	1575	0
412	20230926	133500	47307417	1575	1575	1575	1575	0
413	20230926	133400	47307417	1575	1575	1575	1575	0
414	20230926	133300	47307417	1575	1575	1575	1575	0
415	20230926	133200	47307417	1575	1575	1575	1575	0
416	20230926	133100	47307417	1575	1575	1575	1575	0
417	20230926	133000	47307417	1575	1575	1575	1575	0
418	20230926	132900	47307417	1575	1575	1575	1575	0
419	20230926	132800	47307417	1575	1575	1575	1575	0
420	20230926	132700	47307417	1575	1575	1575	1575	0
421	20230926	132600	47307417	1575	1575	1575	1575	0
422	20230926	132500	47307417	1575	1575	1575	1575	0
423	20230926	132400	47307417	1575	1575	1575	1575	0
424	20230926	132300	47307417	1575	1575	1575	1575	0
425	20230926	132200	47307417	1575	1575	1575	1575	0
426	20230926	132100	47307417	1575	1575	1575	1575	0
427	20230926	132000	47307417	1575	1575	1575	1575	0
428	20230926	131900	47307417	1575	1575	1575	1575	0
429	20230926	131800	47307417	1575	1575	1575	1575	0
430	20230926	131700	47307417	1575	1575	1575	1575	0
431	20230926	131600	47307417	1575	1575	1575	1575	0
432	20230926	131500	47307417	1575	1575	1575	1575	0
433	20230926	131400	47307417	1575	1575	1575	1575	0
434	20230926	131300	47307417	1575	1575	1575	1575	0
435	20230926	131200	47307417	1575	1575	1575	1575	0
436	20230926	131100	47307417	1575	1575	1575	1575	0
437	20230926	131000	47307417	1575	1575	1575	1575	0
438	20230926	130900	47307417	1575	1575	1575	1575	0
439	20230926	130800	47307417	1575	1575	1575	1575	0
440	20230926	130700	47307417	1575	1575	1575	1575	0
441	20230926	130600	47307417	1575	1575	1575	1575	0
442	20230926	130500	47307417	1575	1575	1575	1575	0
443	20230926	130400	47307417	1575	1575	1575	1575	0
444	20230926	130300	47307417	1575	1575	1575	1575	0
445	20230926	130200	47307417	1575	1575	1575	1575	0
446	20230926	130100	47307417	1575	1575	1575	1575	0
447	20230926	130000	47307417	1575	1575	1575	1575	0
448	20230926	125900	47307417	1575	1575	1575	1575	0
449	20230926	125800	47307417	1575	1575	1575	1575	0
450	20230926	125700	47307417	1575	1575	1575	1575	0
451	20230926	125600	47307417	1575	1575	1575	1575	0
452	20230926	125500	47307417	1575	1575	1575	1575	0
453	20230926	125400	47307417	1575	1575	1575	1575	0
454	20230926	125300	47307417	1575	1575	1575	1575	0
455	20230926	125200	47307417	1575	1575	1575	1575	0
456	20230926	125100	47307417	1575	1575	1575	1575	0
457	20230926	125000	47307417	1575	1575	1575	1575	0
458	20230926	124900	47307417	1575	1575	1575	1575	0
459	20230926	124800	47307417	1575	1575	1575	1575	0
460	20230926	124700	47307417	1575	1575	1575	1575	0
461	20230926	124600	47307417	1575	1575	1575	1575	0
462	20230926	124500	47307417	1575	1575	1575	1575	0
463	20230926	124400	47307417	1575	1575	1575	1575	0
464	20230926	124300	47307417	1575	1575	1575	1575	0
465	20230926	124200	47307417	1575	1575	1575	1575	0
466	20230926	124100	47307417	1575	1575	1575	1575	0
467	20230926	124000	47307417	1575	1575	1575	1575	0
468	20230926	123900	47307417	1575	1575	1575	1575	0
469	20230926	123800	47307417	1575	1575	1575	1575	0
470	20230926	123700	47307417	1575	1575	1575	1575	0
471	20230926	123600	47307417	1575	1575	1575	1575	0
472	20230926	123500	47307417	1575	1575	1575	1575	0
473	20230926	123400	47307417	1575	1575	1575	1575	0
474	20230926	123300	47307417	1575	1575	1575	1575	0
475	20230926	123200	47307417	1575	1575	1575	1575	0
476	20230926	123100	47307417	1575	1575	1575	1575	0
477	20230926	123000	47307417	1575	1575	1575	1575	0
478	20230926	122900	47307417	1575	1575	1575	1575	0
479	20230926	122800	47307417	1575	1575	1575	1575	0
480	20230926	122700	47307417	1575	1575	1575	1575	0
481	20230926	122600	47307417	1575	1575	1575	1575	0
482	20230926	122500	47307417	1575	1575	1575	1575	0
483	20230926	122400	47307417	1575	1575	1575	1575	0
484	20230926	122300	47307417	1575	1575	1575	1575	0
485	20230926	122200	47307417	1575	1575	1575	1575	0
486	20230926	122100	47307417	1575	1575	1575	1575	0
487	20230926	122000	47307417	1575	1575	1575	1575	0
488	20230926	121900	47307417	1575	1575	1575	1575	0
489	20230926	121800	47307417	1575	1575	1575	1575	0
490	20230926	121700	47307417	1575	1575	1575	1575	0
491	20230926	121600	47307417	1575	1575	1575	1575	0
492	20230926	121500	47307417	1575	1575	1575	1575	0
493	20230926	121400	47307417	1575	1575	1575	1575	0
494	20230926	121300	47307417	1575	1575	1575	1575	0
495	20230926	121200	47307417	1575	1575	1575	1575	0
496	20230926	121100	47307417	1575	1575	1575	1575	0
497	20230926	121000	47307417	1575	1575	1575	1575	0
498	20230926	120900	47307417	1575	1575	1575	1575	0
499	20230926	120800	47307417	1575	1575	1575	1575	0
500	20230926	120700	47307417	1575	1575	1575	1575	0
501	20230926	120600	47307417	1575	1575	1575	1575	0
502	20230926	120500	47307417	1575	1575	1575	1575	0
503	20230926	120400	47307417	1575	1575	1575	1575	0
504	20230926	120300	47307417	1575	1575	1575	1575	0
505	20230926	120200	47307417	1575	1575	1575	1575	0
506	20230926	120100	47307417	1575	1575	1575	1575	0
507	20230926	120000	47307417	1575	1575	1575	1575	0
508	20230926	115900	47307417	1575	1575	1575	1575	0
509	20230926	115800	47307417	1575	1575	1575	1575	0
510	20230926	115700	47307417	1575	1575	1575	1575	0
511	20230926	115600	47307417	1575	1575	1575	1575	0
512	20230926	115500	47307417	1575	1575	1575	1575	0
513	20230926	115400	47307417	1575	1575	1575	1575	0
514	20230926	115300	47307417	1575	1575	1575	1575	0
515	20230926	115200	47307417	1575	1575	1575	1575	0
516	20230926	115100	47307417	1575	1575	1575	1575	0
517	20230926	115000	47307417	1575	1575	1575	1575	0
518	20230926	114900	47307417	1575	1575	1575	1575	0
519	20230926	114800	47307417	1575	1575	1575	1575	0
520	20230926	114700	47307417	1575	1575	1575	1575	0
521	20230926	114600	47307417	1575	1575	1575	1575	0
522	20230926	114500	47307417	1575	1575	1575	1575	0
523	20230926	114400	47307417	1575	1575	1575	1575	0
524	20230926	114300	47307417	1575	1575	1575	1575	0
525	20230926	114200	47307417	1575	1575	1575	1575	0
526	20230926	114100	47307417	1575	1575	1575	1575	0
527	20230926	114000	47307417	1575	1575	1575	1575	0
528	20230926	113900	47307417	1575	1575	1575	1575	0
529	20230926	113800	47307417	1575	1575	1575	1575	0
530	20230926	113700	47307417	1575	1575	1575	1575	0
531	20230926	113600	47307417	1575	1575	1575	1575	0
532	20230926	113500	47307417	1575	1575	1575	1575	0
533	20230926	113400	47307417	1575	1575	1575	1575	0
534	20230926	113300	47307417	1575	1575	1575	1575	0
535	20230926	113200	47307417	1575	1575	1575	1575	0
536	20230926	113100	47307417	1575	1575	1575	1575	0
537	20230926	113000	47307417	1575	1575	1575	1575	0
538	20230926	112900	47307417	1575	1575	1575	1575	0
539	20230926	112800	47307417	1575	1575	1575	1575	0
540	20230926	112700	47307417	1575	1575	1575	1575	0
541	20230926	112600	47307417	1575	1575	1575	1575	0
542	20230926	112500	47307417	1575	1575	1575	1575	0
543	20230926	112400	47307417	1575	1575	1575	1575	0
544	20230926	112300	47307417	1575	1575	1575	1575	0
545	20230926	112200	47307417	1575	1575	1575	1575	0
546	20230926	112100	47307417	1575	1575	1575	1575	0
547	20230926	112000	47307417	1575	1575	1575	1575	0
548	20230926	111900	47307417	1575	1575	1575	1575	0
549	20230926	111800	47307417	1575	1575	1575	1575	0
550	20230926	111700	47307417	1575	1575	1575	1575	0
551	20230926	111600	47307417	1575	1575	1575	1575	0
552	20230926	111500	47307417	1575	1575	1575	1575	0
553	20230926	111400	47307417	1575	1575	1575	1575	0
554	20230926	111300	47307417	1575	1575	1575	1575	0
555	20230926	111200	47307417	1575	1575	1575	1575	0
556	20230926	111100	47307417	1575	1575	1575	1575	0
557	20230926	111000	47307417	1575	1575	1575	1575	0
558	20230926	110900	47307417	1575	1575	1575	1575	0
559	20230926	110800	47307417	1575	1575	1575	1575	0
560	20230926	110700	47307417	1575	1575	1575	1575	0
561	20230926	110600	47307417	1575	1575	1575	1575	0
562	20230926	110500	47307417	1575	1575	1575	1575	0
563	20230926	110400	47307417	1575	1575	1575	1575	0
564	20230926	110300	47307417	1575	1575	1575	1575	0
565	20230926	110200	47307417	1575	1575	1575	1575	0
566	20230926	110100	47307417	1575	1575	1575	1575	0
567	20230926	110000	47307417	1575	1575	1575	1575	0
568	20230926	105900	47307417	1575	1575	1575	1575	0
569	20230926	105800	47307417	1575	1575	1575	1575	0
570	20230926	105700	47307417	1575	1575	1575	1575	0
571	20230926	105600	47307417	1575	1575	1575	1575	0
572	20230926	105500	47307417	1575	1575	1575	1575	0
573	20230926	105400	47307417	1575	1575	1575	1575	0
574	20230926	105300	47307417	1575	1575	1575	1575	0
575	20230926	105200	47307417	1575	1575	1575	1575	0
576	20230926	105100	47307417	1575	1575	1575	1575	0
577	20230926	105000	47307417	1575	1575	1575	1575	0
578	20230926	104900	47307417	1575	1575	1575	1575	0
579	20230926	104800	47307417	1575	1575	1575	1575	0
580	20230926	104700	47307417	1575	1575	1575	1575	0
581	20230926	104600	47307417	1575	1575	1575	1575	0
582	20230926	104500	47307417	1575	1575	1575	1575	0
583	20230926	104400	47307417	1575	1575	1575	1575	0
584	20230926	104300	47307417	1575	1575	1575	1575	0
585	20230926	104200	47307417	1575	1575	1575	1575	0
586	20230926	104100	47307417	1575	1575	1575	1575	0
587	20230926	104000	47307417	1575	1575	1575	1575	0
588	20230926	103900	47307417	1575	1575	1575	1575	0
589	20230926	103800	47307417	1575	1575	1575	1575	0
590	20230926	103700	47307417	1575	1575	1575	1575	0
591	20230926	103600	47307417	1575	1575	1575	1575	0
592	20230926	103500	47307417	1575	1575	1575	1575	0
593	20230926	103400	47307417	1575	1575	1575	1575	0
594	20230926	103300	47307417	1575	1575	1575	1575	0
595	20230926	103200	47307417	1575	1575	1575	1575	0
596	20230926	103100	47307417	1575	1575	1575	1575	0
597	20230926	103000	47307417	1575	1575	1575	1575	0
598	20230926	102900	47307417	1575	1575	1575	1575	0
599	20230926	102800	47307417	1575	1575	1575	1575	0
600	20230926	102700	47307417	1575	1575	1575	1575	0
601	20230926	102600	47307417	1575	1575	1575	1575	0
602	20230926	102500	47307417	1575	1575	1575	1575	0
603	20230926	102400	47307417	1575	1575	1575	1575	0
604	20230926	102300	47307417	1575	1575	1575	1575	0
605	20230926	102200	47307417	1575	1575	1575	1575	0
606	20230926	102100	47307417	1575	1575	1575	1575	0
607	20230926	102000	47307417	1575	1575	1575	1575	0
608	20230926	101900	47307417	1575	1575	1575	1575	0
609	20230926	101800	47307417	1575	1575	1575	1575	0
610	20230926	101700	47307417	1575	1575	1575	1575	0
611	20230926	101600	47307417	1575	1575	1575	1575	0
612	20230926	101500	47307417	1575	1575	1575	1575	0
613	20230926	101400	47307417	1575	1575	1575	1575	0
614	20230926	101300	47307417	1575	1575	1575	1575	0
615	20230926	101200	47307417	1575	1575	1575	1575	0
616	20230926	101100	47307417	1575	1575	1575	1575	0
617	20230926	101000	47307417	1575	1575	1575	1575	0
618	20230926	100900	47307417	1575	1575	1575	1575	0
619	20230926	100800	47307417	1575	1575	1575	1575	0
620	20230926	100700	47307417	1575	1575	1575	1575	0
621	20230926	100600	47307417	1575	1575	1575	1575	0
622	20230926	100500	47307417	1575	1575	1575	1575	0
623	20230926	100400	47307417	1575	1575	1575	1575	0
624	20230926	100300	47307417	1575	1575	1575	1575	1
625	20230926	100200	47305842	1579	1579	1579	1579	1
626	20230926	100100	47304263	1585	1574	1585	1574	28000
627	20230926	100000	3171557	1585	1585	1585	1585	0
628	20230926	095900	3171557	1585	1584	1585	1584	2000
629	20230926	095800	1840	1840	1840	1840	1840	0
630	20230926	095700	1840	1840	1840	1840	1840	0
631	20230926	095600	1840	1840	1840	1840	1840	0
632	20230926	095500	1840	1840	1840	1840	1840	0
633	20230926	095400	1840	1840	1840	1840	1840	0
634	20230926	095300	1840	1840	1840	1840	1840	0
635	20230926	095200	1840	1840	1840	1840	1840	0
636	20230926	095100	1840	1840	1840	1840	1840	0
637	20230926	095000	1840	1840	1840	1840	1840	0
638	20230926	094900	1840	1840	1840	1840	1840	0
639	20230926	094800	1840	1840	1840	1840	1840	0
640	20230926	094700	1840	1840	1840	1840	1840	0
641	20230926	094600	1840	1840	1840	1840	1840	0
642	20230926	094500	1840	1840	1840	1840	1840	0
643	20230926	094400	1840	1840	1840	1840	1840	0
644	20230926	094300	1840	1840	1840	1840	1840	0
645	20230926	094200	1840	1840	1840	1840	1840	0
646	20230926	094100	1840	1840	1840	1840	1840	0
647	20230926	094000	1840	1840	1840	1840	1840	0
648	20230926	093900	1840	1840	1840	1840	1840	0
649	20230926	093800	1840	1840	1840	1840	1840	0
650	20230926	093700	1840	1840	1840	1840	1840	0
651	20230926	093600	1840	1840	1840	1840	1840	0
652	20230926	093500	1840	1840	1840	1840	1840	0
653	20230926	093400	1840	1840	1840	1840	1840	0
654	20230926	093300	1840	1840	1840	1840	1840	0
655	20230926	093200	1840	1840	1840	1840	1840	0
656	20230926	093100	1840	1840	1840	1840	1840	0
657	20230926	093000	1840	1840	1840	1840	1840	0
658	20230926	092900	1840	1840	1840	1840	1840	0
659	20230926	092800	1840	1840	1840	1840	1840	0
660	20230926	092700	1840	1840	1840	1840	1840	0
661	20230926	092600	1840	1840	1840	1840	1840	0
662	20230926	092500	1840	1840	1840	1840	1840	0
663	20230926	092400	1840	1840	1840	1840	1840	0
664	20230926	092300	1840	1840	1840	1840	1840	0
665	20230926	092200	1840	1840	1840	1840	1840	0
666	20230926	092100	1840	1840	1840	1840	1840	0
667	20230926	092000	1840	1840	1840	1840	1840	0
668	20230926	091900	1840	1840	1840	1840	1840	0
669	20230926	091800	1840	1840	1840	1840	1840	0
670	20230926	091700	1840	1840	1840	1840	1840	0
671	20230926	091600	1840	1840	1840	1840	1840	0
672	20230926	091500	1840	1840	1840	1840	1840	0
673	20230926	091400	1840	1840	1840	1840	1840	0
674	20230926	091300	1840	1840	1840	1840	1840	0
675	20230926	091200	1840	1840	1840	1840	1840	0
676	20230926	091100	1840	1840	1840	1840	1840	0
677	20230926	091000	1840	1840	1840	1840	1840	0
678	20230926	090900	1840	1840	1840	1840	1840	0
679	20230926	090800	1840	1840	1840	1840	1840	0
680	20230926	090700	1840	1840	1840	1840	1840	0
681	20230926	090600	1840	1840	1840	1840	1840	0
682	20230926	090500	1840	1840	1840	1840	1840	0
683	20230926	090400	1840	1840	1840	1840	1840	0
684	20230926	090300	1840	1840	1840	1840	1840	0
685	20230926	090200	1840	1840	1840	1840	1840	0
686	20230926	090100	1840	1840	1840	1840	1840	0
687	20230926	090000	1840	1840	1840	1840	1840	1