KissMeData/343090/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204200	6654296	1842	1842	1842	1842	1
3	20230918	204100	6654296	1842	1842	1842	1842	0
4	20230918	204000	6654296	1842	1842	1842	1842	0
5	20230918	203900	6654296	1842	1842	1842	1842	0
6	20230918	203800	6654296	1842	1842	1842	1842	0
7	20230918	203700	6654296	1842	1842	1842	1842	0
8	20230918	203600	6654296	1842	1842	1842	1842	0
9	20230918	203500	6654296	1842	1842	1842	1842	0
10	20230918	203400	6654296	1842	1842	1842	1842	0
11	20230918	203300	6654296	1842	1842	1842	1842	0
12	20230918	203200	6654296	1842	1842	1842	1842	0
13	20230918	203100	6654296	1842	1842	1842	1842	0
14	20230918	203000	6654296	1842	1842	1842	1842	0
15	20230918	202900	6654296	1842	1842	1842	1842	0
16	20230918	202800	6654296	1842	1842	1842	1842	0
17	20230918	202700	6654296	1842	1842	1842	1842	0
18	20230918	202600	6654296	1842	1842	1842	1842	0
19	20230918	202500	6654296	1842	1842	1842	1842	0
20	20230918	202400	6654296	1842	1842	1842	1842	0
21	20230918	202300	6654296	1842	1842	1842	1842	0
22	20230918	202200	6654296	1842	1842	1842	1842	0
23	20230918	202100	6654296	1842	1842	1842	1842	0
24	20230918	202000	6654296	1842	1842	1842	1842	0
25	20230918	201900	6654296	1842	1842	1842	1842	0
26	20230918	201800	6654296	1842	1842	1842	1842	0
27	20230918	201700	6654296	1842	1842	1842	1842	0
28	20230918	201600	6654296	1842	1842	1842	1842	0
29	20230918	201500	6654296	1842	1842	1842	1842	0
30	20230918	201400	6654296	1842	1842	1842	1842	0
31	20230918	201300	6654296	1842	1842	1842	1842	0
32	20230918	201200	6654296	1842	1842	1842	1842	1
33	20230918	201100	6654296	1842	1842	1842	1842	0
34	20230918	201000	6654296	1842	1842	1842	1842	0
35	20230918	200900	6654296	1842	1842	1842	1842	0
36	20230918	200800	6654296	1842	1842	1842	1842	0
37	20230918	200700	6654296	1842	1842	1842	1842	0
38	20230918	200600	6654296	1842	1842	1842	1842	0
39	20230918	200500	6654296	1842	1842	1842	1842	0
40	20230918	200400	6654296	1842	1842	1842	1842	0
41	20230918	200300	6654296	1842	1842	1842	1842	0
42	20230918	200200	6654296	1842	1842	1842	1842	0
43	20230918	200100	6654296	1842	1842	1842	1842	0
44	20230918	200000	6654296	1842	1842	1842	1842	0
45	20230918	195900	6654296	1842	1842	1842	1842	0
46	20230918	195800	6654296	1842	1842	1842	1842	0
47	20230918	195700	6654296	1842	1842	1842	1842	0
48	20230918	195600	6654296	1842	1842	1842	1842	0
49	20230918	195500	6654296	1842	1842	1842	1842	0
50	20230918	195400	6654296	1842	1842	1842	1842	0
51	20230918	195300	6654296	1842	1842	1842	1842	0
52	20230918	195200	6654296	1842	1842	1842	1842	0
53	20230918	195100	6654296	1842	1842	1842	1842	0
54	20230918	195000	6654296	1842	1842	1842	1842	0
55	20230918	194900	6654296	1842	1842	1842	1842	0
56	20230918	194800	6654296	1842	1842	1842	1842	0
57	20230918	194700	6654296	1842	1842	1842	1842	0
58	20230918	194600	6654296	1842	1842	1842	1842	0
59	20230918	194500	6654296	1842	1842	1842	1842	0
60	20230918	194400	6654296	1842	1842	1842	1842	0
61	20230918	194300	6654296	1842	1842	1842	1842	0
62	20230918	194200	6654296	1842	1842	1842	1842	1
63	20230918	194100	6654296	1842	1842	1842	1842	0
64	20230918	194000	6654296	1842	1842	1842	1842	0
65	20230918	193900	6654296	1842	1842	1842	1842	0
66	20230918	193800	6654296	1842	1842	1842	1842	0
67	20230918	193700	6654296	1842	1842	1842	1842	0
68	20230918	193600	6654296	1842	1842	1842	1842	0
69	20230918	193500	6654296	1842	1842	1842	1842	0
70	20230918	193400	6654296	1842	1842	1842	1842	0
71	20230918	193300	6654296	1842	1842	1842	1842	0
72	20230918	193200	6654296	1842	1842	1842	1842	0
73	20230918	193100	6654296	1842	1842	1842	1842	0
74	20230918	193000	6654296	1842	1842	1842	1842	0
75	20230918	192900	6654296	1842	1842	1842	1842	0
76	20230918	192800	6654296	1842	1842	1842	1842	0
77	20230918	192700	6654296	1842	1842	1842	1842	0
78	20230918	192600	6654296	1842	1842	1842	1842	0
79	20230918	192500	6654296	1842	1842	1842	1842	0
80	20230918	192400	6654296	1842	1842	1842	1842	0
81	20230918	192300	6654296	1842	1842	1842	1842	0
82	20230918	192200	6654296	1842	1842	1842	1842	0
83	20230918	192100	6654296	1842	1842	1842	1842	0
84	20230918	192000	6654296	1842	1842	1842	1842	0
85	20230918	191900	6654296	1842	1842	1842	1842	0
86	20230918	191800	6654296	1842	1842	1842	1842	0
87	20230918	191700	6654296	1842	1842	1842	1842	0
88	20230918	191600	6654296	1842	1842	1842	1842	0
89	20230918	191500	6654296	1842	1842	1842	1842	0
90	20230918	191400	6654296	1842	1842	1842	1842	0
91	20230918	191300	6654296	1842	1842	1842	1842	0
92	20230918	191200	6654296	1842	1842	1842	1842	1
93	20230918	191100	6654296	1842	1842	1842	1842	0
94	20230918	191000	6654296	1842	1842	1842	1842	0
95	20230918	190900	6654296	1842	1842	1842	1842	0
96	20230918	190800	6654296	1842	1842	1842	1842	0
97	20230918	190700	6654296	1842	1842	1842	1842	0
98	20230918	190600	6654296	1842	1842	1842	1842	0
99	20230918	190500	6654296	1842	1842	1842	1842	0
100	20230918	190400	6654296	1842	1842	1842	1842	0
101	20230918	190300	6654296	1842	1842	1842	1842	0
102	20230918	190200	6654296	1842	1842	1842	1842	0
103	20230918	190100	6654296	1842	1842	1842	1842	0
104	20230918	190000	6654296	1842	1842	1842	1842	0
105	20230918	185900	6654296	1842	1842	1842	1842	0
106	20230918	185800	6654296	1842	1842	1842	1842	0
107	20230918	185700	6654296	1842	1842	1842	1842	0
108	20230918	185600	6654296	1842	1842	1842	1842	0
109	20230918	185500	6654296	1842	1842	1842	1842	0
110	20230918	185400	6654296	1842	1842	1842	1842	0
111	20230918	185300	6654296	1842	1842	1842	1842	0
112	20230918	185200	6654296	1842	1842	1842	1842	0
113	20230918	185100	6654296	1842	1842	1842	1842	0
114	20230918	185000	6654296	1842	1842	1842	1842	0
115	20230918	184900	6654296	1842	1842	1842	1842	0
116	20230918	184800	6654296	1842	1842	1842	1842	0
117	20230918	184700	6654296	1842	1842	1842	1842	0
118	20230918	184600	6654296	1842	1842	1842	1842	0
119	20230918	184500	6654296	1842	1842	1842	1842	0
120	20230918	184400	6654296	1842	1842	1842	1842	0
121	20230918	184300	6654296	1842	1842	1842	1842	0
122	20230918	184200	6654296	1842	1842	1842	1842	1
123	20230918	184100	6654296	1842	1842	1842	1842	0
124	20230918	184000	6654296	1842	1842	1842	1842	0
125	20230918	183900	6654296	1842	1842	1842	1842	0
126	20230918	183800	6654296	1842	1842	1842	1842	0
127	20230918	183700	6654296	1842	1842	1842	1842	0
128	20230918	183600	6654296	1842	1842	1842	1842	0
129	20230918	183500	6654296	1842	1842	1842	1842	0
130	20230918	183400	6654296	1842	1842	1842	1842	0
131	20230918	183300	6654296	1842	1842	1842	1842	0
132	20230918	183200	6654296	1842	1842	1842	1842	0
133	20230918	183100	6654296	1842	1842	1842	1842	0
134	20230918	183000	6654296	1842	1842	1842	1842	0
135	20230918	182900	6654296	1842	1842	1842	1842	0
136	20230918	182800	6654296	1842	1842	1842	1842	0
137	20230918	182700	6654296	1842	1842	1842	1842	0
138	20230918	182600	6654296	1842	1842	1842	1842	0
139	20230918	182500	6654296	1842	1842	1842	1842	0
140	20230918	182400	6654296	1842	1842	1842	1842	0
141	20230918	182300	6654296	1842	1842	1842	1842	0
142	20230918	182200	6654296	1842	1842	1842	1842	0
143	20230918	182100	6654296	1842	1842	1842	1842	0
144	20230918	182000	6654296	1842	1842	1842	1842	0
145	20230918	181900	6654296	1842	1842	1842	1842	0
146	20230918	181800	6654296	1842	1842	1842	1842	0
147	20230918	181700	6654296	1842	1842	1842	1842	0
148	20230918	181600	6654296	1842	1842	1842	1842	0
149	20230918	181500	6654296	1842	1842	1842	1842	0
150	20230918	181400	6654296	1842	1842	1842	1842	0
151	20230918	181300	6654296	1842	1842	1842	1842	0
152	20230918	181200	6654296	1842	1842	1842	1842	1
153	20230918	181100	6654296	1842	1842	1842	1842	0
154	20230918	181000	6654296	1842	1842	1842	1842	0
155	20230918	180900	6654296	1842	1842	1842	1842	0
156	20230918	180800	6654296	1842	1842	1842	1842	0
157	20230918	180700	6654296	1842	1842	1842	1842	0
158	20230918	180600	6654296	1842	1842	1842	1842	0
159	20230918	180500	6654296	1842	1842	1842	1842	0
160	20230918	180400	6654296	1842	1842	1842	1842	0
161	20230918	180300	6654296	1842	1842	1842	1842	0
162	20230918	180200	6654296	1842	1842	1842	1842	0
163	20230918	180100	6654296	1842	1842	1842	1842	0
164	20230918	180000	6654296	1842	1842	1842	1842	0
165	20230918	175900	6654296	1842	1842	1842	1842	0
166	20230918	175800	6654296	1842	1842	1842	1842	0
167	20230918	175700	6654296	1842	1842	1842	1842	0
168	20230918	175600	6654296	1842	1842	1842	1842	0
169	20230918	175500	6654296	1842	1842	1842	1842	0
170	20230918	175400	6654296	1842	1842	1842	1842	0
171	20230918	175300	6654296	1842	1842	1842	1842	0
172	20230918	175200	6654296	1842	1842	1842	1842	0
173	20230918	175100	6654296	1842	1842	1842	1842	0
174	20230918	175000	6654296	1842	1842	1842	1842	0
175	20230918	174900	6654296	1842	1842	1842	1842	0
176	20230918	174800	6654296	1842	1842	1842	1842	0
177	20230918	174700	6654296	1842	1842	1842	1842	0
178	20230918	174600	6654296	1842	1842	1842	1842	0
179	20230918	174500	6654296	1842	1842	1842	1842	0
180	20230918	174400	6654296	1842	1842	1842	1842	0
181	20230918	174300	6654296	1842	1842	1842	1842	0
182	20230918	174200	6654296	1842	1842	1842	1842	1
183	20230918	174100	6654296	1842	1842	1842	1842	0
184	20230918	174000	6654296	1842	1842	1842	1842	0
185	20230918	173900	6654296	1842	1842	1842	1842	0
186	20230918	173800	6654296	1842	1842	1842	1842	0
187	20230918	173700	6654296	1842	1842	1842	1842	0
188	20230918	173600	6654296	1842	1842	1842	1842	0
189	20230918	173500	6654296	1842	1842	1842	1842	0
190	20230918	173400	6654296	1842	1842	1842	1842	0
191	20230918	173300	6654296	1842	1842	1842	1842	0
192	20230918	173200	6654296	1842	1842	1842	1842	0
193	20230918	173100	6654296	1842	1842	1842	1842	0
194	20230918	173000	6654296	1842	1842	1842	1842	0
195	20230918	172900	6654296	1842	1842	1842	1842	0
196	20230918	172800	6654296	1842	1842	1842	1842	0
197	20230918	172700	6654296	1842	1842	1842	1842	0
198	20230918	172600	6654296	1842	1842	1842	1842	0
199	20230918	172500	6654296	1842	1842	1842	1842	0
200	20230918	172400	6654296	1842	1842	1842	1842	0
201	20230918	172300	6654296	1842	1842	1842	1842	0
202	20230918	172200	6654296	1842	1842	1842	1842	0
203	20230918	172100	6654296	1842	1842	1842	1842	0
204	20230918	172000	6654296	1842	1842	1842	1842	0
205	20230918	171900	6654296	1842	1842	1842	1842	0
206	20230918	171800	6654296	1842	1842	1842	1842	0
207	20230918	171700	6654296	1842	1842	1842	1842	0
208	20230918	171600	6654296	1842	1842	1842	1842	0
209	20230918	171500	6654296	1842	1842	1842	1842	0
210	20230918	171400	6654296	1842	1842	1842	1842	0
211	20230918	171300	6654296	1842	1842	1842	1842	0
212	20230918	171200	6654296	1842	1842	1842	1842	1
213	20230918	171100	6654296	1842	1842	1842	1842	0
214	20230918	171000	6654296	1842	1842	1842	1842	0
215	20230918	170900	6654296	1842	1842	1842	1842	0
216	20230918	170800	6654296	1842	1842	1842	1842	0
217	20230918	170700	6654296	1842	1842	1842	1842	0
218	20230918	170600	6654296	1842	1842	1842	1842	0
219	20230918	170500	6654296	1842	1842	1842	1842	0
220	20230918	170400	6654296	1842	1842	1842	1842	0
221	20230918	170300	6654296	1842	1842	1842	1842	0
222	20230918	170200	6654296	1842	1842	1842	1842	0
223	20230918	170100	6654296	1842	1842	1842	1842	0
224	20230918	170000	6654296	1842	1842	1842	1842	0
225	20230918	165900	6654296	1842	1842	1842	1842	0
226	20230918	165800	6654296	1842	1842	1842	1842	0
227	20230918	165700	6654296	1842	1842	1842	1842	0
228	20230918	165600	6654296	1842	1842	1842	1842	0
229	20230918	165500	6654296	1842	1842	1842	1842	0
230	20230918	165400	6654296	1842	1842	1842	1842	0
231	20230918	165300	6654296	1842	1842	1842	1842	0
232	20230918	165200	6654296	1842	1842	1842	1842	0
233	20230918	165100	6654296	1842	1842	1842	1842	0
234	20230918	165000	6654296	1842	1842	1842	1842	0
235	20230918	164900	6654296	1842	1842	1842	1842	0
236	20230918	164800	6654296	1842	1842	1842	1842	0
237	20230918	164700	6654296	1842	1842	1842	1842	0
238	20230918	164600	6654296	1842	1842	1842	1842	0
239	20230918	164500	6654296	1842	1842	1842	1842	0
240	20230918	164400	6654296	1842	1842	1842	1842	0
241	20230918	164300	6654296	1842	1842	1842	1842	0
242	20230918	164200	6654296	1842	1842	1842	1842	1
243	20230918	164100	6654296	1842	1842	1842	1842	0
244	20230918	164000	6654296	1842	1842	1842	1842	0
245	20230918	163900	6654296	1842	1842	1842	1842	0
246	20230918	163800	6654296	1842	1842	1842	1842	0
247	20230918	163700	6654296	1842	1842	1842	1842	0
248	20230918	163600	6654296	1842	1842	1842	1842	0
249	20230918	163500	6654296	1842	1842	1842	1842	0
250	20230918	163400	6654296	1842	1842	1842	1842	0
251	20230918	163300	6654296	1842	1842	1842	1842	0
252	20230918	163200	6654296	1842	1842	1842	1842	0
253	20230918	163100	6654296	1842	1842	1842	1842	0
254	20230918	163000	6654296	1842	1842	1842	1842	0
255	20230918	162900	6654296	1842	1842	1842	1842	0
256	20230918	162800	6654296	1842	1842	1842	1842	0
257	20230918	162700	6654296	1842	1842	1842	1842	0
258	20230918	162600	6654296	1842	1842	1842	1842	0
259	20230918	162500	6654296	1842	1842	1842	1842	0
260	20230918	162400	6654296	1842	1842	1842	1842	0
261	20230918	162300	6654296	1842	1842	1842	1842	0
262	20230918	162200	6654296	1842	1842	1842	1842	0
263	20230918	162100	6654296	1842	1842	1842	1842	0
264	20230918	162000	6654296	1842	1842	1842	1842	0
265	20230918	161900	6654296	1842	1842	1842	1842	0
266	20230918	161800	6654296	1842	1842	1842	1842	0
267	20230918	161700	6654296	1842	1842	1842	1842	0
268	20230918	161600	6654296	1842	1842	1842	1842	0
269	20230918	161500	6654296	1842	1842	1842	1842	0
270	20230918	161400	6654296	1842	1842	1842	1842	0
271	20230918	161300	6654296	1842	1842	1842	1842	0
272	20230918	161200	6654296	1842	1842	1842	1842	1
273	20230918	161100	6654296	1842	1842	1842	1842	0
274	20230918	161000	6654296	1842	1842	1842	1842	0
275	20230918	160900	6654296	1842	1842	1842	1842	0
276	20230918	160800	6654296	1842	1842	1842	1842	0
277	20230918	160700	6654296	1842	1842	1842	1842	0
278	20230918	160600	6654296	1842	1842	1842	1842	0
279	20230918	160500	6654296	1842	1842	1842	1842	0
280	20230918	160400	6654296	1842	1842	1842	1842	0
281	20230918	160300	6654296	1842	1842	1842	1842	0
282	20230918	160200	6654296	1842	1842	1842	1842	0
283	20230918	160100	6654296	1842	1842	1842	1842	0
284	20230918	160000	6654296	1842	1842	1842	1842	0
285	20230918	155900	6654296	1842	1842	1842	1842	0
286	20230918	155800	6654296	1842	1842	1842	1842	0
287	20230918	155700	6654296	1842	1842	1842	1842	0
288	20230918	155600	6654296	1842	1842	1842	1842	0
289	20230918	155500	6654296	1842	1842	1842	1842	0
290	20230918	155400	6654296	1842	1842	1842	1842	0
291	20230918	155300	6654296	1842	1842	1842	1842	0
292	20230918	155200	6654296	1842	1842	1842	1842	0
293	20230918	155100	6654296	1842	1842	1842	1842	0
294	20230918	155000	6654296	1842	1842	1842	1842	0
295	20230918	154900	6654296	1842	1842	1842	1842	0
296	20230918	154800	6654296	1842	1842	1842	1842	0
297	20230918	154700	6654296	1842	1842	1842	1842	0
298	20230918	154600	6654296	1842	1842	1842	1842	0
299	20230918	154500	6654296	1842	1842	1842	1842	0
300	20230918	154400	6654296	1842	1842	1842	1842	0
301	20230918	154300	6654296	1842	1842	1842	1842	0
302	20230918	154200	6654296	1842	1842	1842	1842	1
303	20230918	154100	6654296	1842	1842	1842	1842	0
304	20230918	154000	6654296	1842	1842	1842	1842	0
305	20230918	153900	6654296	1842	1842	1842	1842	0
306	20230918	153800	6654296	1842	1842	1842	1842	0
307	20230918	153700	6654296	1842	1842	1842	1842	0
308	20230918	153600	6654296	1842	1842	1842	1842	0
309	20230918	153500	6654296	1842	1842	1842	1842	0
310	20230918	153400	6654296	1842	1842	1842	1842	0
311	20230918	153300	6654296	1842	1842	1842	1842	0
312	20230918	153200	6654296	1842	1842	1842	1842	0
313	20230918	153100	6654296	1842	1842	1842	1842	0
314	20230918	153000	6654296	1842	1842	1842	1842	1
315	20230918	152900	6652454	1861	1861	1861	1861	0
316	20230918	152800	6652454	1861	1861	1861	1861	0
317	20230918	152700	6652454	1861	1861	1861	1861	0
318	20230918	152600	6652454	1861	1861	1861	1861	0
319	20230918	152500	6652454	1861	1861	1861	1861	0
320	20230918	152400	6652454	1861	1861	1861	1861	0
321	20230918	152300	6652454	1861	1861	1861	1861	0
322	20230918	152200	6652454	1861	1861	1861	1861	0
323	20230918	152100	6652454	1861	1861	1861	1861	0
324	20230918	152000	6652454	1861	1861	1861	1861	0
325	20230918	151900	6652454	1861	1861	1861	1861	0
326	20230918	151800	6652454	1861	1861	1861	1861	0
327	20230918	151700	6652454	1861	1861	1861	1861	0
328	20230918	151600	6652454	1861	1861	1861	1861	0
329	20230918	151500	6652454	1861	1861	1861	1861	0
330	20230918	151400	6652454	1861	1861	1861	1861	0
331	20230918	151300	6652454	1861	1861	1861	1861	0
332	20230918	151200	6652454	1861	1861	1861	1861	0
333	20230918	151100	6652454	1861	1861	1861	1861	0
334	20230918	151000	6652454	1861	1861	1861	1861	0
335	20230918	150900	6652454	1861	1861	1861	1861	0
336	20230918	150800	6652454	1861	1861	1861	1861	0
337	20230918	150700	6652454	1861	1861	1861	1861	0
338	20230918	150600	6652454	1861	1861	1861	1861	0
339	20230918	150500	6652454	1861	1861	1861	1861	0
340	20230918	150400	6652454	1861	1861	1861	1861	0
341	20230918	150300	6652454	1861	1861	1861	1861	0
342	20230918	150200	6652454	1861	1861	1861	1861	0
343	20230918	150100	6652454	1861	1861	1861	1861	0
344	20230918	150000	6652454	1861	1861	1861	1861	0
345	20230918	145900	6652454	1861	1861	1861	1861	0
346	20230918	145800	6652454	1861	1861	1861	1861	0
347	20230918	145700	6652454	1861	1861	1861	1861	0
348	20230918	145600	6652454	1861	1861	1861	1861	0
349	20230918	145500	6652454	1861	1861	1861	1861	0
350	20230918	145400	6652454	1861	1861	1861	1861	0
351	20230918	145300	6652454	1861	1861	1861	1861	0
352	20230918	145200	6652454	1861	1861	1861	1861	0
353	20230918	145100	6652454	1861	1861	1861	1861	0
354	20230918	145000	6652454	1861	1861	1861	1861	0
355	20230918	144900	6652454	1861	1861	1861	1861	0
356	20230918	144800	6652454	1861	1861	1861	1861	0
357	20230918	144700	6652454	1861	1861	1861	1861	0
358	20230918	144600	6652454	1861	1861	1861	1861	0
359	20230918	144500	6652454	1861	1861	1861	1861	0
360	20230918	144400	6652454	1861	1861	1861	1861	0
361	20230918	144300	6652454	1861	1861	1861	1861	0
362	20230918	144200	6652454	1861	1861	1861	1861	0
363	20230918	144100	6652454	1861	1861	1861	1861	0
364	20230918	144000	6652454	1861	1861	1861	1861	0
365	20230918	143900	6652454	1861	1861	1861	1861	0
366	20230918	143800	6652454	1861	1861	1861	1861	0
367	20230918	143700	6652454	1861	1861	1861	1861	0
368	20230918	143600	6652454	1861	1861	1861	1861	0
369	20230918	143500	6652454	1861	1861	1861	1861	0
370	20230918	143400	6652454	1861	1861	1861	1861	0
371	20230918	143300	6652454	1861	1861	1861	1861	0
372	20230918	143200	6652454	1861	1861	1861	1861	0
373	20230918	143100	6652454	1861	1861	1861	1861	0
374	20230918	143000	6652454	1861	1861	1861	1861	0
375	20230918	142900	6652454	1861	1861	1861	1861	0
376	20230918	142800	6652454	1861	1861	1861	1861	0
377	20230918	142700	6652454	1861	1861	1861	1861	0
378	20230918	142600	6652454	1861	1861	1861	1861	0
379	20230918	142500	6652454	1861	1861	1861	1861	0
380	20230918	142400	6652454	1861	1861	1861	1861	0
381	20230918	142300	6652454	1861	1861	1861	1861	0
382	20230918	142200	6652454	1861	1861	1861	1861	0
383	20230918	142100	6652454	1861	1861	1861	1861	0
384	20230918	142000	6652454	1861	1861	1861	1861	0
385	20230918	141900	6652454	1861	1861	1861	1861	0
386	20230918	141800	6652454	1861	1861	1861	1861	0
387	20230918	141700	6652454	1861	1861	1861	1861	0
388	20230918	141600	6652454	1861	1861	1861	1861	0
389	20230918	141500	6652454	1861	1861	1861	1861	0
390	20230918	141400	6652454	1861	1861	1861	1861	0
391	20230918	141300	6652454	1861	1861	1861	1861	0
392	20230918	141200	6652454	1861	1861	1861	1861	0
393	20230918	141100	6652454	1861	1861	1861	1861	0
394	20230918	141000	6652454	1861	1861	1861	1861	0
395	20230918	140900	6652454	1861	1861	1861	1861	0
396	20230918	140800	6652454	1861	1861	1861	1861	0
397	20230918	140700	6652454	1861	1861	1861	1861	0
398	20230918	140600	6652454	1861	1861	1861	1861	0
399	20230918	140500	6652454	1861	1861	1861	1861	0
400	20230918	140400	6652454	1861	1861	1861	1861	0
401	20230918	140300	6652454	1861	1861	1861	1861	0
402	20230918	140200	6652454	1861	1861	1861	1861	0
403	20230918	140100	6652454	1861	1861	1861	1861	0
404	20230918	140000	6652454	1861	1861	1861	1861	0
405	20230918	135900	6652454	1861	1861	1861	1861	0
406	20230918	135800	6652454	1861	1861	1861	1861	0
407	20230918	135700	6652454	1861	1861	1861	1861	0
408	20230918	135600	6652454	1861	1861	1861	1861	0
409	20230918	135500	6652454	1861	1861	1861	1861	0
410	20230918	135400	6652454	1861	1861	1861	1861	0
411	20230918	135300	6652454	1861	1861	1861	1861	0
412	20230918	135200	6652454	1861	1861	1861	1861	0
413	20230918	135100	6652454	1861	1861	1861	1861	0
414	20230918	135000	6652454	1861	1861	1861	1861	0
415	20230918	134900	6652454	1861	1861	1861	1861	0
416	20230918	134800	6652454	1861	1861	1861	1861	0
417	20230918	134700	6652454	1861	1861	1861	1861	0
418	20230918	134600	6652454	1861	1861	1861	1861	0
419	20230918	134500	6652454	1861	1861	1861	1861	0
420	20230918	134400	6652454	1861	1861	1861	1861	0
421	20230918	134300	6652454	1861	1861	1861	1861	0
422	20230918	134200	6652454	1861	1861	1861	1861	0
423	20230918	134100	6652454	1861	1861	1861	1861	0
424	20230918	134000	6652454	1861	1861	1861	1861	0
425	20230918	133900	6652454	1861	1861	1861	1861	0
426	20230918	133800	6652454	1861	1861	1861	1861	0
427	20230918	133700	6652454	1861	1861	1861	1861	0
428	20230918	133600	6652454	1861	1861	1861	1861	0
429	20230918	133500	6652454	1861	1861	1861	1861	0
430	20230918	133400	6652454	1861	1861	1861	1861	0
431	20230918	133300	6652454	1861	1861	1861	1861	0
432	20230918	133200	6652454	1861	1861	1861	1861	0
433	20230918	133100	6652454	1861	1861	1861	1861	0
434	20230918	133000	6652454	1861	1861	1861	1861	0
435	20230918	132900	6652454	1861	1861	1861	1861	0
436	20230918	132800	6652454	1861	1861	1861	1861	0
437	20230918	132700	6652454	1861	1861	1861	1861	0
438	20230918	132600	6652454	1861	1861	1861	1861	0
439	20230918	132500	6652454	1861	1861	1861	1861	0
440	20230918	132400	6652454	1861	1861	1861	1861	0
441	20230918	132300	6652454	1861	1861	1861	1861	0
442	20230918	132200	6652454	1861	1861	1861	1861	0
443	20230918	132100	6652454	1861	1861	1861	1861	1
444	20230918	132000	6650593	1787	1787	1787	1787	0
445	20230918	131900	6650593	1787	1787	1787	1787	0
446	20230918	131800	6650593	1787	1787	1787	1787	0
447	20230918	131700	6650593	1787	1787	1787	1787	0
448	20230918	131600	6650593	1787	1790	1790	1787	416
449	20230918	131500	5906270	1790	1790	1790	1790	0
450	20230918	131400	5906270	1790	1790	1790	1790	0
451	20230918	131300	5906270	1790	1790	1790	1790	9
452	20230918	131200	5890160	1790	1790	1790	1790	0
453	20230918	131100	5890160	1790	1790	1790	1790	0
454	20230918	131000	5890160	1790	1790	1790	1790	1
455	20230918	130900	5888370	1790	1790	1790	1790	0
456	20230918	130800	5888370	1790	1790	1790	1790	500
457	20230918	130700	4993370	1790	1790	1790	1790	0
458	20230918	130600	4993370	1790	1790	1790	1790	0
459	20230918	130500	4993370	1790	1790	1790	1790	100
460	20230918	130400	4814370	1790	1800	1800	1790	574
461	20230918	130300	3786260	1862	1862	1862	1862	0
462	20230918	130200	3786260	1862	1862	1862	1862	0
463	20230918	130100	3786260	1862	1862	1862	1862	1
464	20230918	130000	3784398	1800	1800	1800	1800	0
465	20230918	125900	3784398	1800	1800	1800	1800	40
466	20230918	125800	3712398	1863	1863	1863	1863	0
467	20230918	125700	3712398	1863	1863	1863	1863	0
468	20230918	125600	3712398	1863	1863	1863	1863	0
469	20230918	125500	3712398	1863	1863	1863	1863	0
470	20230918	125400	3712398	1863	1863	1863	1863	0
471	20230918	125300	3712398	1863	1863	1863	1863	0
472	20230918	125200	3712398	1863	1863	1863	1863	0
473	20230918	125100	3712398	1863	1863	1863	1863	0
474	20230918	125000	3712398	1863	1863	1863	1863	0
475	20230918	124900	3712398	1863	1863	1863	1863	0
476	20230918	124800	3712398	1863	1863	1863	1863	0
477	20230918	124700	3712398	1863	1863	1863	1863	0
478	20230918	124600	3712398	1863	1863	1863	1863	0
479	20230918	124500	3712398	1863	1863	1863	1863	0
480	20230918	124400	3712398	1863	1863	1863	1863	0
481	20230918	124300	3712398	1863	1863	1863	1863	0
482	20230918	124200	3712398	1863	1863	1863	1863	0
483	20230918	124100	3712398	1863	1863	1863	1863	0
484	20230918	124000	3712398	1863	1863	1863	1863	0
485	20230918	123900	3712398	1863	1863	1863	1863	0
486	20230918	123800	3712398	1863	1863	1863	1863	0
487	20230918	123700	3712398	1863	1863	1863	1863	0
488	20230918	123600	3712398	1863	1863	1863	1863	0
489	20230918	123500	3712398	1863	1863	1863	1863	0
490	20230918	123400	3712398	1863	1863	1863	1863	0
491	20230918	123300	3712398	1863	1863	1863	1863	0
492	20230918	123200	3712398	1863	1863	1863	1863	0
493	20230918	123100	3712398	1863	1863	1863	1863	0
494	20230918	123000	3712398	1863	1863	1863	1863	0
495	20230918	122900	3712398	1863	1863	1863	1863	0
496	20230918	122800	3712398	1863	1863	1863	1863	0
497	20230918	122700	3712398	1863	1863	1863	1863	0
498	20230918	122600	3712398	1863	1863	1863	1863	1
499	20230918	122500	3710535	1800	1800	1800	1800	0
500	20230918	122400	3710535	1800	1800	1800	1800	0
501	20230918	122300	3710535	1800	1800	1800	1800	0
502	20230918	122200	3710535	1800	1800	1800	1800	0
503	20230918	122100	3710535	1800	1800	1800	1800	0
504	20230918	122000	3710535	1800	1800	1800	1800	0
505	20230918	121900	3710535	1800	1800	1800	1800	0
506	20230918	121800	3710535	1800	1800	1800	1800	0
507	20230918	121700	3710535	1800	1800	1800	1800	0
508	20230918	121600	3710535	1800	1800	1800	1800	0
509	20230918	121500	3710535	1800	1800	1800	1800	0
510	20230918	121400	3710535	1800	1800	1800	1800	0
511	20230918	121300	3710535	1800	1800	1800	1800	0
512	20230918	121200	3710535	1800	1800	1800	1800	0
513	20230918	121100	3710535	1800	1800	1800	1800	0
514	20230918	121000	3710535	1800	1800	1800	1800	0
515	20230918	120900	3710535	1800	1800	1800	1800	0
516	20230918	120800	3710535	1800	1800	1800	1800	0
517	20230918	120700	3710535	1800	1800	1800	1800	0
518	20230918	120600	3710535	1800	1800	1800	1800	0
519	20230918	120500	3710535	1800	1800	1800	1800	0
520	20230918	120400	3710535	1800	1800	1800	1800	0
521	20230918	120300	3710535	1800	1800	1800	1800	0
522	20230918	120200	3710535	1800	1800	1800	1800	0
523	20230918	120100	3710535	1800	1800	1800	1800	0
524	20230918	120000	3710535	1800	1800	1800	1800	0
525	20230918	115900	3710535	1800	1800	1800	1800	0
526	20230918	115800	3710535	1800	1800	1800	1800	0
527	20230918	115700	3710535	1800	1800	1800	1800	0
528	20230918	115600	3710535	1800	1800	1800	1800	100
529	20230918	115500	3530535	1867	1867	1867	1867	0
530	20230918	115400	3530535	1867	1867	1867	1867	0
531	20230918	115300	3530535	1867	1867	1867	1867	0
532	20230918	115200	3530535	1867	1867	1867	1867	0
533	20230918	115100	3530535	1867	1867	1867	1867	0
534	20230918	115000	3530535	1867	1867	1867	1867	0
535	20230918	114900	3530535	1867	1867	1867	1867	0
536	20230918	114800	3530535	1867	1867	1867	1867	0
537	20230918	114700	3530535	1867	1867	1867	1867	0
538	20230918	114600	3530535	1867	1867	1867	1867	0
539	20230918	114500	3530535	1867	1867	1867	1867	0
540	20230918	114400	3530535	1867	1867	1867	1867	0
541	20230918	114300	3530535	1867	1867	1867	1867	0
542	20230918	114200	3530535	1867	1867	1867	1867	0
543	20230918	114100	3530535	1867	1867	1867	1867	0
544	20230918	114000	3530535	1867	1867	1867	1867	0
545	20230918	113900	3530535	1867	1867	1867	1867	0
546	20230918	113800	3530535	1867	1867	1867	1867	0
547	20230918	113700	3530535	1867	1867	1867	1867	100
548	20230918	113600	3343835	1867	1867	1867	1867	0
549	20230918	113500	3343835	1867	1867	1867	1867	0
550	20230918	113400	3343835	1867	1867	1867	1867	0
551	20230918	113300	3343835	1867	1867	1867	1867	0
552	20230918	113200	3343835	1867	1867	1867	1867	0
553	20230918	113100	3343835	1867	1867	1867	1867	0
554	20230918	113000	3343835	1867	1867	1867	1867	0
555	20230918	112900	3343835	1867	1867	1867	1867	1
556	20230918	112800	3341968	1790	1790	1790	1790	0
557	20230918	112700	3341968	1790	1790	1790	1790	0
558	20230918	112600	3341968	1790	1790	1790	1790	0
559	20230918	112500	3341968	1790	1790	1790	1790	0
560	20230918	112400	3341968	1790	1790	1790	1790	0
561	20230918	112300	3341968	1790	1790	1790	1790	0
562	20230918	112200	3341968	1790	1790	1790	1790	0
563	20230918	112100	3341968	1790	1790	1790	1790	0
564	20230918	112000	3341968	1790	1790	1790	1790	0
565	20230918	111900	3341968	1790	1790	1790	1790	0
566	20230918	111800	3341968	1790	1790	1790	1790	0
567	20230918	111700	3341968	1790	1790	1790	1790	0
568	20230918	111600	3341968	1790	1790	1790	1790	0
569	20230918	111500	3341968	1790	1790	1790	1790	0
570	20230918	111400	3341968	1790	1790	1790	1790	0
571	20230918	111300	3341968	1790	1790	1790	1790	0
572	20230918	111200	3341968	1790	1790	1790	1790	0
573	20230918	111100	3341968	1790	1790	1790	1790	0
574	20230918	111000	3341968	1790	1790	1790	1790	0
575	20230918	110900	3341968	1790	1790	1790	1790	8
576	20230918	110800	3327648	1801	1801	1801	1801	0
577	20230918	110700	3327648	1801	1801	1801	1801	9
578	20230918	110600	3311439	1800	1800	1800	1800	0
579	20230918	110500	3311439	1800	1800	1800	1800	0
580	20230918	110400	3311439	1800	1800	1800	1800	0
581	20230918	110300	3311439	1800	1800	1800	1800	0
582	20230918	110200	3311439	1800	1800	1800	1800	0
583	20230918	110100	3311439	1800	1800	1800	1800	358
584	20230918	110000	2667039	1800	1800	1800	1800	0
585	20230918	105900	2667039	1800	1800	1800	1800	0
586	20230918	105800	2667039	1800	1800	1800	1800	0
587	20230918	105700	2667039	1800	1800	1800	1800	0
588	20230918	105600	2667039	1800	1800	1800	1800	0
589	20230918	105500	2667039	1800	1800	1800	1800	0
590	20230918	105400	2667039	1800	1800	1800	1800	0
591	20230918	105300	2667039	1800	1800	1800	1800	0
592	20230918	105200	2667039	1800	1800	1800	1800	0
593	20230918	105100	2667039	1800	1800	1800	1800	0
594	20230918	105000	2667039	1800	1800	1800	1800	10
595	20230918	104900	2649039	1800	1800	1800	1800	15
596	20230918	104800	2622039	1800	1800	1800	1800	0
597	20230918	104700	2622039	1800	1800	1800	1800	0
598	20230918	104600	2622039	1800	1800	1800	1800	0
599	20230918	104500	2622039	1800	1800	1800	1800	20
600	20230918	104400	2586039	1800	1800	1800	1800	0
601	20230918	104300	2586039	1800	1800	1800	1800	0
602	20230918	104200	2586039	1800	1800	1800	1800	0
603	20230918	104100	2586039	1800	1800	1800	1800	0
604	20230918	104000	2586039	1800	1800	1800	1800	0
605	20230918	103900	2586039	1800	1800	1800	1800	0
606	20230918	103800	2586039	1800	1800	1800	1800	0
607	20230918	103700	2586039	1800	1800	1800	1800	0
608	20230918	103600	2586039	1800	1800	1800	1800	1
609	20230918	103500	2584239	1801	1801	1801	1801	0
610	20230918	103400	2584239	1801	1801	1801	1801	0
611	20230918	103300	2584239	1801	1801	1801	1801	0
612	20230918	103200	2584239	1801	1801	1801	1801	4
613	20230918	103100	2577035	1801	1801	1801	1801	57
614	20230918	103000	2474378	1801	1801	1801	1801	0
615	20230918	102900	2474378	1801	1801	1801	1801	0
616	20230918	102800	2474378	1801	1801	1801	1801	5
617	20230918	102700	2465373	1801	1801	1801	1801	0
618	20230918	102600	2465373	1801	1801	1801	1801	0
619	20230918	102500	2465373	1801	1801	1801	1801	0
620	20230918	102400	2465373	1801	1801	1801	1801	0
621	20230918	102300	2465373	1801	1801	1801	1801	0
622	20230918	102200	2465373	1801	1801	1801	1801	0
623	20230918	102100	2465373	1801	1801	1801	1801	0
624	20230918	102000	2465373	1801	1801	1801	1801	0
625	20230918	101900	2465373	1801	1801	1801	1801	1
626	20230918	101800	2463572	1800	1800	1800	1800	0
627	20230918	101700	2463572	1800	1800	1800	1800	0
628	20230918	101600	2463572	1800	1800	1800	1800	0
629	20230918	101500	2463572	1800	1800	1800	1800	0
630	20230918	101400	2463572	1800	1800	1800	1800	0
631	20230918	101300	2463572	1800	1800	1800	1800	0
632	20230918	101200	2463572	1800	1800	1800	1800	0
633	20230918	101100	2463572	1800	1800	1800	1800	0
634	20230918	101000	2463572	1800	1800	1800	1800	0
635	20230918	100900	2463572	1800	1800	1800	1800	411
636	20230918	100800	1723772	1800	1800	1800	1800	0
637	20230918	100700	1723772	1800	1800	1800	1800	0
638	20230918	100600	1723772	1800	1800	1800	1800	0
639	20230918	100500	1723772	1800	1800	1800	1800	0
640	20230918	100400	1723772	1800	1800	1800	1800	0
641	20230918	100300	1723772	1800	1800	1800	1800	0
642	20230918	100200	1723772	1800	1800	1800	1800	0
643	20230918	100100	1723772	1800	1800	1800	1800	0
644	20230918	100000	1723772	1800	1800	1800	1800	0
645	20230918	095900	1723772	1800	1800	1800	1800	0
646	20230918	095800	1723772	1800	1800	1800	1800	0
647	20230918	095700	1723772	1800	1800	1800	1800	0
648	20230918	095600	1723772	1800	1800	1800	1800	200
649	20230918	095500	1363772	1800	1800	1800	1800	0
650	20230918	095400	1363772	1800	1800	1800	1800	0
651	20230918	095300	1363772	1800	1800	1800	1800	0
652	20230918	095200	1363772	1800	1800	1800	1800	0
653	20230918	095100	1363772	1800	1800	1800	1800	0
654	20230918	095000	1363772	1800	1800	1800	1800	0
655	20230918	094900	1363772	1800	1800	1800	1800	0
656	20230918	094800	1363772	1800	1800	1800	1800	0
657	20230918	094700	1363772	1800	1800	1800	1800	0
658	20230918	094600	1363772	1800	1800	1800	1800	0
659	20230918	094500	1363772	1800	1800	1800	1800	0
660	20230918	094400	1363772	1800	1800	1800	1800	0
661	20230918	094300	1363772	1800	1800	1800	1800	0
662	20230918	094200	1363772	1800	1800	1800	1800	0
663	20230918	094100	1363772	1800	1800	1800	1800	0
664	20230918	094000	1363772	1800	1800	1800	1800	0
665	20230918	093900	1363772	1800	1800	1800	1800	0
666	20230918	093800	1363772	1800	1800	1800	1800	0
667	20230918	093700	1363772	1800	1800	1800	1800	0
668	20230918	093600	1363772	1800	1800	1800	1800	0
669	20230918	093500	1363772	1800	1800	1800	1800	0
670	20230918	093400	1363772	1800	1800	1800	1800	0
671	20230918	093300	1363772	1800	1800	1800	1800	0
672	20230918	093200	1363772	1800	1800	1800	1800	0
673	20230918	093100	1363772	1800	1800	1800	1800	0
674	20230918	093000	1363772	1800	1800	1800	1800	0
675	20230918	092900	1363772	1800	1800	1800	1800	0
676	20230918	092800	1363772	1800	1800	1800	1800	0
677	20230918	092700	1363772	1800	1800	1800	1800	0
678	20230918	092600	1363772	1800	1800	1800	1800	0
679	20230918	092500	1363772	1800	1800	1800	1800	0
680	20230918	092400	1363772	1800	1800	1800	1800	0
681	20230918	092300	1363772	1800	1800	1800	1800	0
682	20230918	092200	1363772	1800	1799	1800	1799	3
683	20230918	092100	1358374	1782	1782	1782	1782	0
684	20230918	092000	1358374	1782	1782	1782	1782	0
685	20230918	091900	1358374	1782	1783	1783	1782	500
686	20230918	091800	467372	1800	1800	1800	1800	10
687	20230918	091700	449372	1800	1800	1800	1800	10
688	20230918	091600	431372	1800	1800	1800	1800	1
689	20230918	091500	429572	1800	1800	1800	1800	0
690	20230918	091400	429572	1800	1802	1802	1800	225
691	20230918	091300	24372	1871	1871	1871	1871	0
692	20230918	091200	24372	1871	1871	1871	1871	0
693	20230918	091100	24372	1871	1871	1871	1871	0
694	20230918	091000	24372	1871	1871	1871	1871	0
695	20230918	090900	24372	1871	1871	1871	1871	0
696	20230918	090800	24372	1871	1871	1871	1871	0
697	20230918	090700	24372	1871	1871	1871	1871	0
698	20230918	090600	24372	1871	1871	1871	1871	0
699	20230918	090500	24372	1871	1871	1871	1871	0
700	20230918	090400	24372	1871	1871	1871	1871	1
701	20230918	090300	22501	1871	1871	1871	1871	11
702	20230918	090200	1920	1920	1920	1920	1920	1
703	20230918	090100	0	1871	1871	1871	1871	0
704	20230918	090000	0	1871	1871	1871	1871	0