KissMeData/256630/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202300	39514986	1799	1799	1799	1799	18
3	20230913	202200	39514986	1799	1799	1799	1799	0
4	20230913	202100	39514986	1799	1799	1799	1799	0
5	20230913	202000	39514986	1799	1799	1799	1799	0
6	20230913	201900	39514986	1799	1799	1799	1799	0
7	20230913	201800	39514986	1799	1799	1799	1799	0
8	20230913	201700	39514986	1799	1799	1799	1799	0
9	20230913	201600	39514986	1799	1799	1799	1799	0
10	20230913	201500	39514986	1799	1799	1799	1799	0
11	20230913	201400	39514986	1799	1799	1799	1799	0
12	20230913	201300	39514986	1799	1799	1799	1799	0
13	20230913	201200	39514986	1799	1799	1799	1799	0
14	20230913	201100	39514986	1799	1799	1799	1799	0
15	20230913	201000	39514986	1799	1799	1799	1799	0
16	20230913	200900	39514986	1799	1799	1799	1799	0
17	20230913	200800	39514986	1799	1799	1799	1799	0
18	20230913	200700	39514986	1799	1799	1799	1799	0
19	20230913	200600	39514986	1799	1799	1799	1799	0
20	20230913	200500	39514986	1799	1799	1799	1799	0
21	20230913	200400	39514986	1799	1799	1799	1799	0
22	20230913	200300	39514986	1799	1799	1799	1799	0
23	20230913	200200	39514986	1799	1799	1799	1799	0
24	20230913	200100	39514986	1799	1799	1799	1799	0
25	20230913	200000	39514986	1799	1799	1799	1799	0
26	20230913	195900	39514986	1799	1799	1799	1799	0
27	20230913	195800	39514986	1799	1799	1799	1799	0
28	20230913	195700	39514986	1799	1799	1799	1799	0
29	20230913	195600	39514986	1799	1799	1799	1799	0
30	20230913	195500	39514986	1799	1799	1799	1799	0
31	20230913	195400	39514986	1799	1799	1799	1799	0
32	20230913	195300	39514986	1799	1799	1799	1799	18
33	20230913	195200	39514986	1799	1799	1799	1799	0
34	20230913	195100	39514986	1799	1799	1799	1799	0
35	20230913	195000	39514986	1799	1799	1799	1799	0
36	20230913	194900	39514986	1799	1799	1799	1799	0
37	20230913	194800	39514986	1799	1799	1799	1799	0
38	20230913	194700	39514986	1799	1799	1799	1799	0
39	20230913	194600	39514986	1799	1799	1799	1799	0
40	20230913	194500	39514986	1799	1799	1799	1799	0
41	20230913	194400	39514986	1799	1799	1799	1799	0
42	20230913	194300	39514986	1799	1799	1799	1799	0
43	20230913	194200	39514986	1799	1799	1799	1799	0
44	20230913	194100	39514986	1799	1799	1799	1799	0
45	20230913	194000	39514986	1799	1799	1799	1799	0
46	20230913	193900	39514986	1799	1799	1799	1799	0
47	20230913	193800	39514986	1799	1799	1799	1799	0
48	20230913	193700	39514986	1799	1799	1799	1799	0
49	20230913	193600	39514986	1799	1799	1799	1799	0
50	20230913	193500	39514986	1799	1799	1799	1799	0
51	20230913	193400	39514986	1799	1799	1799	1799	0
52	20230913	193300	39514986	1799	1799	1799	1799	0
53	20230913	193200	39514986	1799	1799	1799	1799	0
54	20230913	193100	39514986	1799	1799	1799	1799	0
55	20230913	193000	39514986	1799	1799	1799	1799	0
56	20230913	192900	39514986	1799	1799	1799	1799	0
57	20230913	192800	39514986	1799	1799	1799	1799	0
58	20230913	192700	39514986	1799	1799	1799	1799	0
59	20230913	192600	39514986	1799	1799	1799	1799	0
60	20230913	192500	39514986	1799	1799	1799	1799	0
61	20230913	192400	39514986	1799	1799	1799	1799	0
62	20230913	192300	39514986	1799	1799	1799	1799	18
63	20230913	192200	39514986	1799	1799	1799	1799	0
64	20230913	192100	39514986	1799	1799	1799	1799	0
65	20230913	192000	39514986	1799	1799	1799	1799	0
66	20230913	191900	39514986	1799	1799	1799	1799	0
67	20230913	191800	39514986	1799	1799	1799	1799	0
68	20230913	191700	39514986	1799	1799	1799	1799	0
69	20230913	191600	39514986	1799	1799	1799	1799	0
70	20230913	191500	39514986	1799	1799	1799	1799	0
71	20230913	191400	39514986	1799	1799	1799	1799	0
72	20230913	191300	39514986	1799	1799	1799	1799	0
73	20230913	191200	39514986	1799	1799	1799	1799	0
74	20230913	191100	39514986	1799	1799	1799	1799	0
75	20230913	191000	39514986	1799	1799	1799	1799	0
76	20230913	190900	39514986	1799	1799	1799	1799	0
77	20230913	190800	39514986	1799	1799	1799	1799	0
78	20230913	190700	39514986	1799	1799	1799	1799	0
79	20230913	190600	39514986	1799	1799	1799	1799	0
80	20230913	190500	39514986	1799	1799	1799	1799	0
81	20230913	190400	39514986	1799	1799	1799	1799	0
82	20230913	190300	39514986	1799	1799	1799	1799	0
83	20230913	190200	39514986	1799	1799	1799	1799	0
84	20230913	190100	39514986	1799	1799	1799	1799	0
85	20230913	190000	39514986	1799	1799	1799	1799	0
86	20230913	185900	39514986	1799	1799	1799	1799	0
87	20230913	185800	39514986	1799	1799	1799	1799	0
88	20230913	185700	39514986	1799	1799	1799	1799	0
89	20230913	185600	39514986	1799	1799	1799	1799	0
90	20230913	185500	39514986	1799	1799	1799	1799	0
91	20230913	185400	39514986	1799	1799	1799	1799	0
92	20230913	185300	39514986	1799	1799	1799	1799	18
93	20230913	185200	39514986	1799	1799	1799	1799	0
94	20230913	185100	39514986	1799	1799	1799	1799	0
95	20230913	185000	39514986	1799	1799	1799	1799	0
96	20230913	184900	39514986	1799	1799	1799	1799	0
97	20230913	184800	39514986	1799	1799	1799	1799	0
98	20230913	184700	39514986	1799	1799	1799	1799	0
99	20230913	184600	39514986	1799	1799	1799	1799	0
100	20230913	184500	39514986	1799	1799	1799	1799	0
101	20230913	184400	39514986	1799	1799	1799	1799	0
102	20230913	184300	39514986	1799	1799	1799	1799	0
103	20230913	184200	39514986	1799	1799	1799	1799	0
104	20230913	184100	39514986	1799	1799	1799	1799	0
105	20230913	184000	39514986	1799	1799	1799	1799	0
106	20230913	183900	39514986	1799	1799	1799	1799	0
107	20230913	183800	39514986	1799	1799	1799	1799	0
108	20230913	183700	39514986	1799	1799	1799	1799	0
109	20230913	183600	39514986	1799	1799	1799	1799	0
110	20230913	183500	39514986	1799	1799	1799	1799	0
111	20230913	183400	39514986	1799	1799	1799	1799	0
112	20230913	183300	39514986	1799	1799	1799	1799	0
113	20230913	183200	39514986	1799	1799	1799	1799	0
114	20230913	183100	39514986	1799	1799	1799	1799	0
115	20230913	183000	39514986	1799	1799	1799	1799	0
116	20230913	182900	39514986	1799	1799	1799	1799	0
117	20230913	182800	39514986	1799	1799	1799	1799	0
118	20230913	182700	39514986	1799	1799	1799	1799	0
119	20230913	182600	39514986	1799	1799	1799	1799	0
120	20230913	182500	39514986	1799	1799	1799	1799	0
121	20230913	182400	39514986	1799	1799	1799	1799	0
122	20230913	182300	39514986	1799	1799	1799	1799	18
123	20230913	182200	39514986	1799	1799	1799	1799	0
124	20230913	182100	39514986	1799	1799	1799	1799	0
125	20230913	182000	39514986	1799	1799	1799	1799	0
126	20230913	181900	39514986	1799	1799	1799	1799	0
127	20230913	181800	39514986	1799	1799	1799	1799	0
128	20230913	181700	39514986	1799	1799	1799	1799	0
129	20230913	181600	39514986	1799	1799	1799	1799	0
130	20230913	181500	39514986	1799	1799	1799	1799	0
131	20230913	181400	39514986	1799	1799	1799	1799	0
132	20230913	181300	39514986	1799	1799	1799	1799	0
133	20230913	181200	39514986	1799	1799	1799	1799	0
134	20230913	181100	39514986	1799	1799	1799	1799	0
135	20230913	181000	39514986	1799	1799	1799	1799	0
136	20230913	180900	39514986	1799	1799	1799	1799	0
137	20230913	180800	39514986	1799	1799	1799	1799	0
138	20230913	180700	39514986	1799	1799	1799	1799	0
139	20230913	180600	39514986	1799	1799	1799	1799	0
140	20230913	180500	39514986	1799	1799	1799	1799	0
141	20230913	180400	39514986	1799	1799	1799	1799	0
142	20230913	180300	39514986	1799	1799	1799	1799	0
143	20230913	180200	39514986	1799	1799	1799	1799	0
144	20230913	180100	39514986	1799	1799	1799	1799	0
145	20230913	180000	39514986	1799	1799	1799	1799	0
146	20230913	175900	39514986	1799	1799	1799	1799	0
147	20230913	175800	39514986	1799	1799	1799	1799	0
148	20230913	175700	39514986	1799	1799	1799	1799	0
149	20230913	175600	39514986	1799	1799	1799	1799	0
150	20230913	175500	39514986	1799	1799	1799	1799	0
151	20230913	175400	39514986	1799	1799	1799	1799	0
152	20230913	175300	39514986	1799	1799	1799	1799	18
153	20230913	175200	39514986	1799	1799	1799	1799	0
154	20230913	175100	39514986	1799	1799	1799	1799	0
155	20230913	175000	39514986	1799	1799	1799	1799	0
156	20230913	174900	39514986	1799	1799	1799	1799	0
157	20230913	174800	39514986	1799	1799	1799	1799	0
158	20230913	174700	39514986	1799	1799	1799	1799	0
159	20230913	174600	39514986	1799	1799	1799	1799	0
160	20230913	174500	39514986	1799	1799	1799	1799	0
161	20230913	174400	39514986	1799	1799	1799	1799	0
162	20230913	174300	39514986	1799	1799	1799	1799	0
163	20230913	174200	39514986	1799	1799	1799	1799	0
164	20230913	174100	39514986	1799	1799	1799	1799	0
165	20230913	174000	39514986	1799	1799	1799	1799	0
166	20230913	173900	39514986	1799	1799	1799	1799	0
167	20230913	173800	39514986	1799	1799	1799	1799	0
168	20230913	173700	39514986	1799	1799	1799	1799	0
169	20230913	173600	39514986	1799	1799	1799	1799	0
170	20230913	173500	39514986	1799	1799	1799	1799	0
171	20230913	173400	39514986	1799	1799	1799	1799	0
172	20230913	173300	39514986	1799	1799	1799	1799	0
173	20230913	173200	39514986	1799	1799	1799	1799	0
174	20230913	173100	39514986	1799	1799	1799	1799	0
175	20230913	173000	39514986	1799	1799	1799	1799	0
176	20230913	172900	39514986	1799	1799	1799	1799	0
177	20230913	172800	39514986	1799	1799	1799	1799	0
178	20230913	172700	39514986	1799	1799	1799	1799	0
179	20230913	172600	39514986	1799	1799	1799	1799	0
180	20230913	172500	39514986	1799	1799	1799	1799	0
181	20230913	172400	39514986	1799	1799	1799	1799	0
182	20230913	172300	39514986	1799	1799	1799	1799	18
183	20230913	172200	39514986	1799	1799	1799	1799	0
184	20230913	172100	39514986	1799	1799	1799	1799	0
185	20230913	172000	39514986	1799	1799	1799	1799	0
186	20230913	171900	39514986	1799	1799	1799	1799	0
187	20230913	171800	39514986	1799	1799	1799	1799	0
188	20230913	171700	39514986	1799	1799	1799	1799	0
189	20230913	171600	39514986	1799	1799	1799	1799	0
190	20230913	171500	39514986	1799	1799	1799	1799	0
191	20230913	171400	39514986	1799	1799	1799	1799	0
192	20230913	171300	39514986	1799	1799	1799	1799	0
193	20230913	171200	39514986	1799	1799	1799	1799	0
194	20230913	171100	39514986	1799	1799	1799	1799	0
195	20230913	171000	39514986	1799	1799	1799	1799	0
196	20230913	170900	39514986	1799	1799	1799	1799	0
197	20230913	170800	39514986	1799	1799	1799	1799	0
198	20230913	170700	39514986	1799	1799	1799	1799	0
199	20230913	170600	39514986	1799	1799	1799	1799	0
200	20230913	170500	39514986	1799	1799	1799	1799	0
201	20230913	170400	39514986	1799	1799	1799	1799	0
202	20230913	170300	39514986	1799	1799	1799	1799	0
203	20230913	170200	39514986	1799	1799	1799	1799	0
204	20230913	170100	39514986	1799	1799	1799	1799	0
205	20230913	170000	39514986	1799	1799	1799	1799	0
206	20230913	165900	39514986	1799	1799	1799	1799	0
207	20230913	165800	39514986	1799	1799	1799	1799	0
208	20230913	165700	39514986	1799	1799	1799	1799	0
209	20230913	165600	39514986	1799	1799	1799	1799	0
210	20230913	165500	39514986	1799	1799	1799	1799	0
211	20230913	165400	39514986	1799	1799	1799	1799	0
212	20230913	165300	39514986	1799	1799	1799	1799	18
213	20230913	165200	39514986	1799	1799	1799	1799	0
214	20230913	165100	39514986	1799	1799	1799	1799	0
215	20230913	165000	39514986	1799	1799	1799	1799	0
216	20230913	164900	39514986	1799	1799	1799	1799	0
217	20230913	164800	39514986	1799	1799	1799	1799	0
218	20230913	164700	39514986	1799	1799	1799	1799	0
219	20230913	164600	39514986	1799	1799	1799	1799	0
220	20230913	164500	39514986	1799	1799	1799	1799	0
221	20230913	164400	39514986	1799	1799	1799	1799	0
222	20230913	164300	39514986	1799	1799	1799	1799	0
223	20230913	164200	39514986	1799	1799	1799	1799	0
224	20230913	164100	39514986	1799	1799	1799	1799	0
225	20230913	164000	39514986	1799	1799	1799	1799	0
226	20230913	163900	39514986	1799	1799	1799	1799	0
227	20230913	163800	39514986	1799	1799	1799	1799	0
228	20230913	163700	39514986	1799	1799	1799	1799	0
229	20230913	163600	39514986	1799	1799	1799	1799	0
230	20230913	163500	39514986	1799	1799	1799	1799	0
231	20230913	163400	39514986	1799	1799	1799	1799	0
232	20230913	163300	39514986	1799	1799	1799	1799	0
233	20230913	163200	39514986	1799	1799	1799	1799	0
234	20230913	163100	39514986	1799	1799	1799	1799	0
235	20230913	163000	39514986	1799	1799	1799	1799	0
236	20230913	162900	39514986	1799	1799	1799	1799	0
237	20230913	162800	39514986	1799	1799	1799	1799	0
238	20230913	162700	39514986	1799	1799	1799	1799	0
239	20230913	162600	39514986	1799	1799	1799	1799	0
240	20230913	162500	39514986	1799	1799	1799	1799	0
241	20230913	162400	39514986	1799	1799	1799	1799	0
242	20230913	162300	39514986	1799	1799	1799	1799	18
243	20230913	162200	39514986	1799	1799	1799	1799	0
244	20230913	162100	39514986	1799	1799	1799	1799	0
245	20230913	162000	39514986	1799	1799	1799	1799	0
246	20230913	161900	39514986	1799	1799	1799	1799	0
247	20230913	161800	39514986	1799	1799	1799	1799	0
248	20230913	161700	39514986	1799	1799	1799	1799	0
249	20230913	161600	39514986	1799	1799	1799	1799	0
250	20230913	161500	39514986	1799	1799	1799	1799	0
251	20230913	161400	39514986	1799	1799	1799	1799	0
252	20230913	161300	39514986	1799	1799	1799	1799	0
253	20230913	161200	39514986	1799	1799	1799	1799	0
254	20230913	161100	39514986	1799	1799	1799	1799	0
255	20230913	161000	39514986	1799	1799	1799	1799	0
256	20230913	160900	39514986	1799	1799	1799	1799	0
257	20230913	160800	39514986	1799	1799	1799	1799	0
258	20230913	160700	39514986	1799	1799	1799	1799	0
259	20230913	160600	39514986	1799	1799	1799	1799	0
260	20230913	160500	39514986	1799	1799	1799	1799	0
261	20230913	160400	39514986	1799	1799	1799	1799	0
262	20230913	160300	39514986	1799	1799	1799	1799	0
263	20230913	160200	39514986	1799	1799	1799	1799	0
264	20230913	160100	39514986	1799	1799	1799	1799	0
265	20230913	160000	39514986	1799	1799	1799	1799	0
266	20230913	155900	39514986	1799	1799	1799	1799	0
267	20230913	155800	39514986	1799	1799	1799	1799	0
268	20230913	155700	39514986	1799	1799	1799	1799	0
269	20230913	155600	39514986	1799	1799	1799	1799	0
270	20230913	155500	39514986	1799	1799	1799	1799	0
271	20230913	155400	39514986	1799	1799	1799	1799	0
272	20230913	155300	39514986	1799	1799	1799	1799	18
273	20230913	155200	39514986	1799	1799	1799	1799	0
274	20230913	155100	39514986	1799	1799	1799	1799	0
275	20230913	155000	39514986	1799	1799	1799	1799	0
276	20230913	154900	39514986	1799	1799	1799	1799	0
277	20230913	154800	39514986	1799	1799	1799	1799	0
278	20230913	154700	39514986	1799	1799	1799	1799	0
279	20230913	154600	39514986	1799	1799	1799	1799	0
280	20230913	154500	39514986	1799	1799	1799	1799	0
281	20230913	154400	39514986	1799	1799	1799	1799	0
282	20230913	154300	39514986	1799	1799	1799	1799	0
283	20230913	154200	39514986	1799	1799	1799	1799	0
284	20230913	154100	39514986	1799	1799	1799	1799	0
285	20230913	154000	39514986	1799	1799	1799	1799	0
286	20230913	153900	39514986	1799	1799	1799	1799	0
287	20230913	153800	39514986	1799	1799	1799	1799	0
288	20230913	153700	39514986	1799	1799	1799	1799	0
289	20230913	153600	39514986	1799	1799	1799	1799	0
290	20230913	153500	39514986	1799	1799	1799	1799	0
291	20230913	153400	39514986	1799	1799	1799	1799	0
292	20230913	153300	39514986	1799	1799	1799	1799	0
293	20230913	153200	39514986	1799	1799	1799	1799	0
294	20230913	153100	39514986	1799	1799	1799	1799	0
295	20230913	153000	39514986	1799	1799	1799	1799	18
296	20230913	152900	39482604	1798	1798	1798	1798	0
297	20230913	152800	39482604	1798	1798	1798	1798	0
298	20230913	152700	39482604	1798	1798	1798	1798	0
299	20230913	152600	39482604	1798	1798	1798	1798	0
300	20230913	152500	39482604	1798	1798	1798	1798	0
301	20230913	152400	39482604	1798	1798	1798	1798	0
302	20230913	152300	39482604	1798	1798	1798	1798	0
303	20230913	152200	39482604	1798	1798	1798	1798	0
304	20230913	152100	39482604	1798	1798	1798	1798	0
305	20230913	152000	39482604	1798	1798	1798	1798	0
306	20230913	151900	39482604	1798	1798	1798	1798	10
307	20230913	151800	39464624	1799	1799	1799	1799	0
308	20230913	151700	39464624	1799	1799	1799	1799	0
309	20230913	151600	39464624	1799	1786	1799	1786	8
310	20230913	151500	39450323	1799	1799	1799	1799	0
311	20230913	151400	39450323	1799	1799	1799	1799	0
312	20230913	151300	39450323	1799	1799	1799	1799	0
313	20230913	151200	39450323	1799	1799	1799	1799	0
314	20230913	151100	39450323	1799	1799	1799	1799	0
315	20230913	151000	39450323	1799	1799	1799	1799	0
316	20230913	150900	39450323	1799	1799	1799	1799	0
317	20230913	150800	39450323	1799	1799	1799	1799	0
318	20230913	150700	39450323	1799	1799	1799	1799	0
319	20230913	150600	39450323	1799	1799	1799	1799	0
320	20230913	150500	39450323	1799	1799	1799	1799	0
321	20230913	150400	39450323	1799	1799	1799	1799	0
322	20230913	150300	39450323	1799	1799	1799	1799	0
323	20230913	150200	39450323	1799	1799	1799	1799	0
324	20230913	150100	39450323	1799	1799	1799	1799	0
325	20230913	150000	39450323	1799	1795	1799	1795	171
326	20230913	145900	39142786	1795	1795	1795	1795	0
327	20230913	145800	39142786	1795	1795	1795	1795	0
328	20230913	145700	39142786	1795	1795	1795	1795	0
329	20230913	145600	39142786	1795	1795	1795	1795	0
330	20230913	145500	39142786	1795	1795	1795	1795	0
331	20230913	145400	39142786	1795	1795	1795	1795	0
332	20230913	145300	39142786	1795	1795	1795	1795	0
333	20230913	145200	39142786	1795	1795	1795	1795	1
334	20230913	145100	39140991	1795	1795	1795	1795	0
335	20230913	145000	39140991	1795	1795	1795	1795	0
336	20230913	144900	39140991	1795	1795	1795	1795	0
337	20230913	144800	39140991	1795	1795	1795	1795	0
338	20230913	144700	39140991	1795	1795	1795	1795	1
339	20230913	144600	39139196	1794	1794	1794	1794	0
340	20230913	144500	39139196	1794	1794	1794	1794	0
341	20230913	144400	39139196	1794	1794	1794	1794	0
342	20230913	144300	39139196	1794	1794	1794	1794	0
343	20230913	144200	39139196	1794	1794	1794	1794	0
344	20230913	144100	39139196	1794	1794	1794	1794	0
345	20230913	144000	39139196	1794	1794	1794	1794	0
346	20230913	143900	39139196	1794	1794	1794	1794	2
347	20230913	143800	39135608	1794	1794	1794	1794	0
348	20230913	143700	39135608	1794	1794	1794	1794	0
349	20230913	143600	39135608	1794	1794	1794	1794	0
350	20230913	143500	39135608	1794	1794	1794	1794	0
351	20230913	143400	39135608	1794	1794	1794	1794	0
352	20230913	143300	39135608	1794	1794	1794	1794	0
353	20230913	143200	39135608	1794	1794	1794	1794	0
354	20230913	143100	39135608	1794	1794	1794	1794	0
355	20230913	143000	39135608	1794	1794	1794	1794	0
356	20230913	142900	39135608	1794	1794	1794	1794	0
357	20230913	142800	39135608	1794	1794	1794	1794	0
358	20230913	142700	39135608	1794	1794	1794	1794	0
359	20230913	142600	39135608	1794	1794	1794	1794	0
360	20230913	142500	39135608	1794	1794	1794	1794	0
361	20230913	142400	39135608	1794	1794	1794	1794	0
362	20230913	142300	39135608	1794	1794	1794	1794	0
363	20230913	142200	39135608	1794	1794	1794	1794	0
364	20230913	142100	39135608	1794	1794	1794	1794	0
365	20230913	142000	39135608	1794	1794	1794	1794	6
366	20230913	141900	39124844	1794	1794	1794	1794	0
367	20230913	141800	39124844	1794	1794	1794	1794	0
368	20230913	141700	39124844	1794	1794	1794	1794	0
369	20230913	141600	39124844	1794	1794	1794	1794	0
370	20230913	141500	39124844	1794	1793	1794	1793	13
371	20230913	141400	39101534	1784	1784	1784	1784	33
372	20230913	141300	39042662	1784	1784	1784	1784	1012
373	20230913	141200	37237254	1781	1784	1784	1781	33
374	20230913	141100	37178435	1795	1795	1795	1795	500
375	20230913	141000	36280935	1795	1795	1795	1795	0
376	20230913	140900	36280935	1795	1795	1795	1795	0
377	20230913	140800	36280935	1795	1795	1795	1795	0
378	20230913	140700	36280935	1795	1795	1795	1795	0
379	20230913	140600	36280935	1795	1795	1795	1795	0
380	20230913	140500	36280935	1795	1795	1795	1795	0
381	20230913	140400	36280935	1795	1795	1795	1795	0
382	20230913	140300	36280935	1795	1795	1795	1795	0
383	20230913	140200	36280935	1795	1795	1795	1795	0
384	20230913	140100	36280935	1795	1795	1795	1795	0
385	20230913	140000	36280935	1795	1795	1795	1795	0
386	20230913	135900	36280935	1795	1795	1795	1795	0
387	20230913	135800	36280935	1795	1795	1795	1795	0
388	20230913	135700	36280935	1795	1795	1795	1795	0
389	20230913	135600	36280935	1795	1794	1795	1794	610
390	20230913	135500	35186516	1794	1794	1794	1794	1
391	20230913	135400	35184722	1794	1794	1794	1794	0
392	20230913	135300	35184722	1794	1794	1794	1794	0
393	20230913	135200	35184722	1794	1794	1794	1794	0
394	20230913	135100	35184722	1794	1794	1794	1794	0
395	20230913	135000	35184722	1794	1794	1794	1794	0
396	20230913	134900	35184722	1794	1794	1794	1794	0
397	20230913	134800	35184722	1794	1794	1794	1794	0
398	20230913	134700	35184722	1794	1794	1794	1794	0
399	20230913	134600	35184722	1794	1794	1794	1794	0
400	20230913	134500	35184722	1794	1794	1794	1794	0
401	20230913	134400	35184722	1794	1794	1794	1794	0
402	20230913	134300	35184722	1794	1794	1794	1794	0
403	20230913	134200	35184722	1794	1794	1794	1794	0
404	20230913	134100	35184722	1794	1794	1794	1794	0
405	20230913	134000	35184722	1794	1794	1794	1794	0
406	20230913	133900	35184722	1794	1794	1794	1794	0
407	20230913	133800	35184722	1794	1794	1794	1794	0
408	20230913	133700	35184722	1794	1794	1794	1794	0
409	20230913	133600	35184722	1794	1794	1794	1794	0
410	20230913	133500	35184722	1794	1794	1794	1794	0
411	20230913	133400	35184722	1794	1794	1794	1794	0
412	20230913	133300	35184722	1794	1794	1794	1794	0
413	20230913	133200	35184722	1794	1794	1794	1794	0
414	20230913	133100	35184722	1794	1794	1794	1794	0
415	20230913	133000	35184722	1794	1794	1794	1794	0
416	20230913	132900	35184722	1794	1794	1794	1794	0
417	20230913	132800	35184722	1794	1794	1794	1794	0
418	20230913	132700	35184722	1794	1794	1794	1794	0
419	20230913	132600	35184722	1794	1794	1794	1794	0
420	20230913	132500	35184722	1794	1794	1794	1794	0
421	20230913	132400	35184722	1794	1794	1794	1794	1
422	20230913	132300	35182928	1795	1795	1795	1795	0
423	20230913	132200	35182928	1795	1795	1795	1795	0
424	20230913	132100	35182928	1795	1789	1795	1789	60
425	20230913	132000	35075408	1777	1777	1777	1777	0
426	20230913	131900	35075408	1777	1786	1786	1777	600
427	20230913	131800	34008695	1797	1797	1797	1797	2190
428	20230913	131700	30073265	1797	1797	1797	1797	0
429	20230913	131600	30073265	1797	1797	1797	1797	0
430	20230913	131500	30073265	1797	1797	1797	1797	0
431	20230913	131400	30073265	1797	1797	1797	1797	0
432	20230913	131300	30073265	1797	1797	1797	1797	0
433	20230913	131200	30073265	1797	1797	1797	1797	0
434	20230913	131100	30073265	1797	1796	1797	1796	2
435	20230913	131000	30069672	1797	1797	1797	1797	0
436	20230913	130900	30069672	1797	1797	1797	1797	0
437	20230913	130800	30069672	1797	1797	1797	1797	0
438	20230913	130700	30069672	1797	1797	1797	1797	0
439	20230913	130600	30069672	1797	1797	1797	1797	0
440	20230913	130500	30069672	1797	1797	1797	1797	0
441	20230913	130400	30069672	1797	1797	1797	1797	0
442	20230913	130300	30069672	1797	1797	1797	1797	0
443	20230913	130200	30069672	1797	1797	1797	1797	0
444	20230913	130100	30069672	1797	1797	1797	1797	0
445	20230913	130000	30069672	1797	1796	1797	1796	2
446	20230913	125900	30066079	1797	1797	1797	1797	0
447	20230913	125800	30066079	1797	1797	1797	1797	0
448	20230913	125700	30066079	1797	1797	1797	1797	0
449	20230913	125600	30066079	1797	1797	1797	1797	0
450	20230913	125500	30066079	1797	1797	1797	1797	0
451	20230913	125400	30066079	1797	1797	1797	1797	0
452	20230913	125300	30066079	1797	1795	1797	1795	10
453	20230913	125200	30048117	1795	1795	1795	1795	94
454	20230913	125100	29879387	1796	1788	1796	1788	110
455	20230913	125000	29682379	1788	1788	1788	1788	0
456	20230913	124900	29682379	1788	1788	1788	1788	0
457	20230913	124800	29682379	1788	1788	1788	1788	0
458	20230913	124700	29682379	1788	1788	1788	1788	0
459	20230913	124600	29682379	1788	1788	1788	1788	0
460	20230913	124500	29682379	1788	1788	1788	1788	0
461	20230913	124400	29682379	1788	1788	1788	1788	0
462	20230913	124300	29682379	1788	1788	1788	1788	0
463	20230913	124200	29682379	1788	1788	1788	1788	1
464	20230913	124100	29680591	1773	1773	1773	1773	0
465	20230913	124000	29680591	1773	1773	1773	1773	0
466	20230913	123900	29680591	1773	1779	1779	1773	3500
467	20230913	123800	23461288	1777	1794	1794	1777	3679
468	20230913	123700	16889694	1802	1802	1802	1802	0
469	20230913	123600	16889694	1802	1802	1802	1802	0
470	20230913	123500	16889694	1802	1802	1802	1802	0
471	20230913	123400	16889694	1802	1802	1802	1802	0
472	20230913	123300	16889694	1802	1802	1802	1802	0
473	20230913	123200	16889694	1802	1802	1802	1802	0
474	20230913	123100	16889694	1802	1802	1802	1802	0
475	20230913	123000	16889694	1802	1802	1802	1802	0
476	20230913	122900	16889694	1802	1802	1802	1802	0
477	20230913	122800	16889694	1802	1802	1802	1802	0
478	20230913	122700	16889694	1802	1802	1802	1802	0
479	20230913	122600	16889694	1802	1802	1802	1802	0
480	20230913	122500	16889694	1802	1802	1802	1802	0
481	20230913	122400	16889694	1802	1802	1802	1802	0
482	20230913	122300	16889694	1802	1802	1802	1802	0
483	20230913	122200	16889694	1802	1802	1802	1802	0
484	20230913	122100	16889694	1802	1802	1802	1802	0
485	20230913	122000	16889694	1802	1802	1802	1802	0
486	20230913	121900	16889694	1802	1802	1802	1802	0
487	20230913	121800	16889694	1802	1802	1802	1802	0
488	20230913	121700	16889694	1802	1802	1802	1802	0
489	20230913	121600	16889694	1802	1802	1802	1802	0
490	20230913	121500	16889694	1802	1802	1802	1802	0
491	20230913	121400	16889694	1802	1802	1802	1802	0
492	20230913	121300	16889694	1802	1802	1802	1802	0
493	20230913	121200	16889694	1802	1802	1802	1802	0
494	20230913	121100	16889694	1802	1802	1802	1802	0
495	20230913	121000	16889694	1802	1802	1802	1802	0
496	20230913	120900	16889694	1802	1802	1802	1802	0
497	20230913	120800	16889694	1802	1802	1802	1802	0
498	20230913	120700	16889694	1802	1802	1802	1802	0
499	20230913	120600	16889694	1802	1802	1802	1802	0
500	20230913	120500	16889694	1802	1802	1802	1802	0
501	20230913	120400	16889694	1802	1802	1802	1802	0
502	20230913	120300	16889694	1802	1802	1802	1802	0
503	20230913	120200	16889694	1802	1802	1802	1802	0
504	20230913	120100	16889694	1802	1802	1802	1802	0
505	20230913	120000	16889694	1802	1802	1802	1802	0
506	20230913	115900	16889694	1802	1802	1802	1802	0
507	20230913	115800	16889694	1802	1802	1802	1802	0
508	20230913	115700	16889694	1802	1802	1802	1802	0
509	20230913	115600	16889694	1802	1802	1802	1802	0
510	20230913	115500	16889694	1802	1802	1802	1802	0
511	20230913	115400	16889694	1802	1802	1802	1802	0
512	20230913	115300	16889694	1802	1802	1802	1802	0
513	20230913	115200	16889694	1802	1802	1802	1802	0
514	20230913	115100	16889694	1802	1802	1802	1802	0
515	20230913	115000	16889694	1802	1802	1802	1802	0
516	20230913	114900	16889694	1802	1802	1802	1802	0
517	20230913	114800	16889694	1802	1802	1802	1802	0
518	20230913	114700	16889694	1802	1802	1802	1802	0
519	20230913	114600	16889694	1802	1802	1802	1802	0
520	20230913	114500	16889694	1802	1802	1802	1802	0
521	20230913	114400	16889694	1802	1802	1802	1802	0
522	20230913	114300	16889694	1802	1802	1802	1802	0
523	20230913	114200	16889694	1802	1802	1802	1802	0
524	20230913	114100	16889694	1802	1802	1802	1802	0
525	20230913	114000	16889694	1802	1802	1802	1802	0
526	20230913	113900	16889694	1802	1802	1802	1802	0
527	20230913	113800	16889694	1802	1802	1802	1802	0
528	20230913	113700	16889694	1802	1802	1802	1802	0
529	20230913	113600	16889694	1802	1802	1802	1802	0
530	20230913	113500	16889694	1802	1802	1802	1802	0
531	20230913	113400	16889694	1802	1802	1802	1802	0
532	20230913	113300	16889694	1802	1802	1802	1802	0
533	20230913	113200	16889694	1802	1802	1802	1802	0
534	20230913	113100	16889694	1802	1802	1802	1802	0
535	20230913	113000	16889694	1802	1802	1802	1802	0
536	20230913	112900	16889694	1802	1796	1802	1796	52
537	20230913	112800	16796296	1793	1793	1793	1793	0
538	20230913	112700	16796296	1793	1793	1793	1793	0
539	20230913	112600	16796296	1793	1793	1793	1793	0
540	20230913	112500	16796296	1793	1793	1793	1793	45
541	20230913	112400	16715611	1793	1793	1793	1793	0
542	20230913	112300	16715611	1793	1793	1793	1793	0
543	20230913	112200	16715611	1793	1794	1794	1793	525
544	20230913	112100	15774070	1796	1796	1796	1796	1
545	20230913	112000	15772274	1794	1794	1794	1794	0
546	20230913	111900	15772274	1794	1794	1794	1794	0
547	20230913	111800	15772274	1794	1794	1794	1794	0
548	20230913	111700	15772274	1794	1794	1794	1794	485
549	20230913	111600	14902184	1794	1794	1794	1794	0
550	20230913	111500	14902184	1794	1795	1795	1794	1627
551	20230913	111400	11981736	1795	1795	1795	1795	8
552	20230913	111300	11967376	1796	1796	1796	1796	227
553	20230913	111200	11559684	1801	1801	1801	1801	0
554	20230913	111100	11559684	1801	1801	1801	1801	30
555	20230913	111000	11505654	1796	1796	1796	1796	0
556	20230913	110900	11505654	1796	1796	1796	1796	340
557	20230913	110800	10895014	1802	1802	1802	1802	0
558	20230913	110700	10895014	1802	1802	1802	1802	2
559	20230913	110600	10891410	1802	1802	1802	1802	0
560	20230913	110500	10891410	1802	1802	1802	1802	0
561	20230913	110400	10891410	1802	1802	1802	1802	0
562	20230913	110300	10891410	1802	1802	1802	1802	0
563	20230913	110200	10891410	1802	1802	1802	1802	0
564	20230913	110100	10891410	1802	1802	1802	1802	0
565	20230913	110000	10891410	1802	1802	1802	1802	0
566	20230913	105900	10891410	1802	1802	1802	1802	21
567	20230913	105800	10853568	1802	1802	1802	1802	0
568	20230913	105700	10853568	1802	1802	1802	1802	0
569	20230913	105600	10853568	1802	1802	1802	1802	0
570	20230913	105500	10853568	1802	1802	1802	1802	0
571	20230913	105400	10853568	1802	1802	1802	1802	0
572	20230913	105300	10853568	1802	1802	1802	1802	0
573	20230913	105200	10853568	1802	1796	1802	1796	787
574	20230913	105100	9440110	1802	1802	1802	1802	0
575	20230913	105000	9440110	1802	1802	1802	1802	0
576	20230913	104900	9440110	1802	1802	1802	1802	0
577	20230913	104800	9440110	1802	1802	1802	1802	1
578	20230913	104700	9438308	1796	1796	1796	1796	0
579	20230913	104600	9438308	1796	1796	1796	1796	0
580	20230913	104500	9438308	1796	1796	1796	1796	0
581	20230913	104400	9438308	1796	1799	1799	1796	300
582	20230913	104300	8899100	1800	1800	1800	1800	19
583	20230913	104200	8864900	1803	1803	1803	1803	0
584	20230913	104100	8864900	1803	1803	1803	1803	0
585	20230913	104000	8864900	1803	1803	1803	1803	0
586	20230913	103900	8864900	1803	1803	1803	1803	0
587	20230913	103800	8864900	1803	1803	1803	1803	0
588	20230913	103700	8864900	1803	1803	1803	1803	0
589	20230913	103600	8864900	1803	1803	1803	1803	0
590	20230913	103500	8864900	1803	1803	1803	1803	0
591	20230913	103400	8864900	1803	1803	1803	1803	0
592	20230913	103300	8864900	1803	1803	1803	1803	0
593	20230913	103200	8864900	1803	1803	1803	1803	1
594	20230913	103100	8863097	1802	1802	1802	1802	0
595	20230913	103000	8863097	1802	1802	1802	1802	0
596	20230913	102900	8863097	1802	1802	1802	1802	0
597	20230913	102800	8863097	1802	1802	1802	1802	0
598	20230913	102700	8863097	1802	1802	1802	1802	0
599	20230913	102600	8863097	1802	1802	1802	1802	0
600	20230913	102500	8863097	1802	1802	1802	1802	0
601	20230913	102400	8863097	1802	1802	1802	1802	0
602	20230913	102300	8863097	1802	1802	1802	1802	1
603	20230913	102200	8861295	1802	1802	1802	1802	0
604	20230913	102100	8861295	1802	1802	1802	1802	0
605	20230913	102000	8861295	1802	1802	1802	1802	0
606	20230913	101900	8861295	1802	1802	1802	1802	0
607	20230913	101800	8861295	1802	1802	1802	1802	0
608	20230913	101700	8861295	1802	1802	1802	1802	0
609	20230913	101600	8861295	1802	1802	1802	1802	0
610	20230913	101500	8861295	1802	1802	1802	1802	2
611	20230913	101400	8857691	1801	1801	1801	1801	0
612	20230913	101300	8857691	1801	1801	1801	1801	0
613	20230913	101200	8857691	1801	1801	1801	1801	0
614	20230913	101100	8857691	1801	1801	1801	1801	0
615	20230913	101000	8857691	1801	1801	1801	1801	0
616	20230913	100900	8857691	1801	1801	1801	1801	0
617	20230913	100800	8857691	1801	1801	1801	1801	0
618	20230913	100700	8857691	1801	1801	1801	1801	0
619	20230913	100600	8857691	1801	1801	1801	1801	0
620	20230913	100500	8857691	1801	1801	1801	1801	0
621	20230913	100400	8857691	1801	1801	1801	1801	0
622	20230913	100300	8857691	1801	1801	1801	1801	0
623	20230913	100200	8857691	1801	1801	1801	1801	18
624	20230913	100100	8825273	1802	1802	1802	1802	2
625	20230913	100000	8821669	1803	1803	1803	1803	2
626	20230913	095900	8818063	1805	1805	1805	1805	0
627	20230913	095800	8818063	1805	1805	1805	1805	0
628	20230913	095700	8818063	1805	1805	1805	1805	0
629	20230913	095600	8818063	1805	1805	1805	1805	4
630	20230913	095500	8810843	1805	1805	1805	1805	0
631	20230913	095400	8810843	1805	1805	1805	1805	0
632	20230913	095300	8810843	1805	1805	1805	1805	0
633	20230913	095200	8810843	1805	1804	1805	1804	92
634	20230913	095100	8644804	1804	1804	1804	1804	0
635	20230913	095000	8644804	1804	1802	1804	1802	33
636	20230913	094900	8585274	1803	1803	1803	1803	0
637	20230913	094800	8585274	1803	1803	1803	1803	1
638	20230913	094700	8583471	1805	1805	1805	1805	0
639	20230913	094600	8583471	1805	1804	1805	1804	20
640	20230913	094500	8547373	1804	1805	1805	1804	8
641	20230913	094400	8532934	1805	1802	1805	1802	3
642	20230913	094300	8527525	1806	1806	1806	1806	0
643	20230913	094200	8527525	1806	1806	1806	1806	0
644	20230913	094100	8527525	1806	1806	1806	1806	0
645	20230913	094000	8527525	1806	1806	1806	1806	0
646	20230913	093900	8527525	1806	1806	1806	1806	0
647	20230913	093800	8527525	1806	1806	1806	1806	450
648	20230913	093700	7714825	1806	1806	1806	1806	0
649	20230913	093600	7714825	1806	1806	1806	1806	0
650	20230913	093500	7714825	1806	1806	1806	1806	650
651	20230913	093400	6540925	1806	1806	1806	1806	41
652	20230913	093300	6466879	1806	1806	1806	1806	0
653	20230913	093200	6466879	1806	1806	1806	1806	1
654	20230913	093100	6465073	1798	1798	1798	1798	0
655	20230913	093000	6465073	1798	1798	1798	1798	0
656	20230913	092900	6465073	1798	1797	1798	1797	2
657	20230913	092800	6461478	1793	1793	1793	1793	0
658	20230913	092700	6461478	1793	1793	1793	1793	0
659	20230913	092600	6461478	1793	1798	1798	1793	133
660	20230913	092500	6222374	1798	1798	1798	1798	0
661	20230913	092400	6222374	1798	1798	1798	1798	0
662	20230913	092300	6222374	1798	1798	1798	1798	0
663	20230913	092200	6222374	1798	1799	1799	1798	2000
664	20230913	092100	2625826	1805	1805	1805	1805	0
665	20230913	092000	2625826	1805	1805	1805	1805	4
666	20230913	091900	2618606	1806	1806	1806	1806	0
667	20230913	091800	2618606	1806	1806	1806	1806	0
668	20230913	091700	2618606	1806	1806	1806	1806	0
669	20230913	091600	2618606	1806	1806	1806	1806	0
670	20230913	091500	2618606	1806	1806	1806	1806	0
671	20230913	091400	2618606	1806	1806	1806	1806	500
672	20230913	091300	1715606	1806	1806	1806	1806	0
673	20230913	091200	1715606	1806	1806	1806	1806	0
674	20230913	091100	1715606	1806	1806	1806	1806	0
675	20230913	091000	1715606	1806	1806	1806	1806	0
676	20230913	090900	1715606	1806	1806	1806	1806	1
677	20230913	090800	1713800	1805	1804	1805	1804	10
678	20230913	090700	1695751	1799	1799	1799	1799	0
679	20230913	090600	1695751	1799	1799	1799	1799	20
680	20230913	090500	1659771	1805	1804	1805	1804	11
681	20230913	090400	1639926	1803	1803	1803	1803	9
682	20230913	090300	1623699	1803	1803	1803	1803	0
683	20230913	090200	1623699	1803	1802	1803	1802	11
684	20230913	090100	1603876	1801	1799	1801	1799	22
685	20230913	090000	1564268	1799	1798	1799	1798	870