KissMeData/112190/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195600	3884242	1880	1880	1880	1880	23
3	20230926	195500	3884242	1880	1880	1880	1880	0
4	20230926	195400	3884242	1880	1880	1880	1880	0
5	20230926	195300	3884242	1880	1880	1880	1880	0
6	20230926	195200	3884242	1880	1880	1880	1880	0
7	20230926	195100	3884242	1880	1880	1880	1880	0
8	20230926	195000	3884242	1880	1880	1880	1880	0
9	20230926	194900	3884242	1880	1880	1880	1880	0
10	20230926	194800	3884242	1880	1880	1880	1880	0
11	20230926	194700	3884242	1880	1880	1880	1880	0
12	20230926	194600	3884242	1880	1880	1880	1880	0
13	20230926	194500	3884242	1880	1880	1880	1880	0
14	20230926	194400	3884242	1880	1880	1880	1880	0
15	20230926	194300	3884242	1880	1880	1880	1880	0
16	20230926	194200	3884242	1880	1880	1880	1880	0
17	20230926	194100	3884242	1880	1880	1880	1880	0
18	20230926	194000	3884242	1880	1880	1880	1880	0
19	20230926	193900	3884242	1880	1880	1880	1880	0
20	20230926	193800	3884242	1880	1880	1880	1880	0
21	20230926	193700	3884242	1880	1880	1880	1880	0
22	20230926	193600	3884242	1880	1880	1880	1880	0
23	20230926	193500	3884242	1880	1880	1880	1880	0
24	20230926	193400	3884242	1880	1880	1880	1880	0
25	20230926	193300	3884242	1880	1880	1880	1880	0
26	20230926	193200	3884242	1880	1880	1880	1880	0
27	20230926	193100	3884242	1880	1880	1880	1880	0
28	20230926	193000	3884242	1880	1880	1880	1880	0
29	20230926	192900	3884242	1880	1880	1880	1880	0
30	20230926	192800	3884242	1880	1880	1880	1880	0
31	20230926	192700	3884242	1880	1880	1880	1880	0
32	20230926	192600	3884242	1880	1880	1880	1880	23
33	20230926	192500	3884242	1880	1880	1880	1880	0
34	20230926	192400	3884242	1880	1880	1880	1880	0
35	20230926	192300	3884242	1880	1880	1880	1880	0
36	20230926	192200	3884242	1880	1880	1880	1880	0
37	20230926	192100	3884242	1880	1880	1880	1880	0
38	20230926	192000	3884242	1880	1880	1880	1880	0
39	20230926	191900	3884242	1880	1880	1880	1880	0
40	20230926	191800	3884242	1880	1880	1880	1880	0
41	20230926	191700	3884242	1880	1880	1880	1880	0
42	20230926	191600	3884242	1880	1880	1880	1880	0
43	20230926	191500	3884242	1880	1880	1880	1880	0
44	20230926	191400	3884242	1880	1880	1880	1880	0
45	20230926	191300	3884242	1880	1880	1880	1880	0
46	20230926	191200	3884242	1880	1880	1880	1880	0
47	20230926	191100	3884242	1880	1880	1880	1880	0
48	20230926	191000	3884242	1880	1880	1880	1880	0
49	20230926	190900	3884242	1880	1880	1880	1880	0
50	20230926	190800	3884242	1880	1880	1880	1880	0
51	20230926	190700	3884242	1880	1880	1880	1880	0
52	20230926	190600	3884242	1880	1880	1880	1880	0
53	20230926	190500	3884242	1880	1880	1880	1880	0
54	20230926	190400	3884242	1880	1880	1880	1880	0
55	20230926	190300	3884242	1880	1880	1880	1880	0
56	20230926	190200	3884242	1880	1880	1880	1880	0
57	20230926	190100	3884242	1880	1880	1880	1880	0
58	20230926	190000	3884242	1880	1880	1880	1880	0
59	20230926	185900	3884242	1880	1880	1880	1880	0
60	20230926	185800	3884242	1880	1880	1880	1880	0
61	20230926	185700	3884242	1880	1880	1880	1880	0
62	20230926	185600	3884242	1880	1880	1880	1880	23
63	20230926	185500	3884242	1880	1880	1880	1880	0
64	20230926	185400	3884242	1880	1880	1880	1880	0
65	20230926	185300	3884242	1880	1880	1880	1880	0
66	20230926	185200	3884242	1880	1880	1880	1880	0
67	20230926	185100	3884242	1880	1880	1880	1880	0
68	20230926	185000	3884242	1880	1880	1880	1880	0
69	20230926	184900	3884242	1880	1880	1880	1880	0
70	20230926	184800	3884242	1880	1880	1880	1880	0
71	20230926	184700	3884242	1880	1880	1880	1880	0
72	20230926	184600	3884242	1880	1880	1880	1880	0
73	20230926	184500	3884242	1880	1880	1880	1880	0
74	20230926	184400	3884242	1880	1880	1880	1880	0
75	20230926	184300	3884242	1880	1880	1880	1880	0
76	20230926	184200	3884242	1880	1880	1880	1880	0
77	20230926	184100	3884242	1880	1880	1880	1880	0
78	20230926	184000	3884242	1880	1880	1880	1880	0
79	20230926	183900	3884242	1880	1880	1880	1880	0
80	20230926	183800	3884242	1880	1880	1880	1880	0
81	20230926	183700	3884242	1880	1880	1880	1880	0
82	20230926	183600	3884242	1880	1880	1880	1880	0
83	20230926	183500	3884242	1880	1880	1880	1880	0
84	20230926	183400	3884242	1880	1880	1880	1880	0
85	20230926	183300	3884242	1880	1880	1880	1880	0
86	20230926	183200	3884242	1880	1880	1880	1880	0
87	20230926	183100	3884242	1880	1880	1880	1880	0
88	20230926	183000	3884242	1880	1880	1880	1880	0
89	20230926	182900	3884242	1880	1880	1880	1880	0
90	20230926	182800	3884242	1880	1880	1880	1880	0
91	20230926	182700	3884242	1880	1880	1880	1880	0
92	20230926	182600	3884242	1880	1880	1880	1880	23
93	20230926	182500	3884242	1880	1880	1880	1880	0
94	20230926	182400	3884242	1880	1880	1880	1880	0
95	20230926	182300	3884242	1880	1880	1880	1880	0
96	20230926	182200	3884242	1880	1880	1880	1880	0
97	20230926	182100	3884242	1880	1880	1880	1880	0
98	20230926	182000	3884242	1880	1880	1880	1880	0
99	20230926	181900	3884242	1880	1880	1880	1880	0
100	20230926	181800	3884242	1880	1880	1880	1880	0
101	20230926	181700	3884242	1880	1880	1880	1880	0
102	20230926	181600	3884242	1880	1880	1880	1880	0
103	20230926	181500	3884242	1880	1880	1880	1880	0
104	20230926	181400	3884242	1880	1880	1880	1880	0
105	20230926	181300	3884242	1880	1880	1880	1880	0
106	20230926	181200	3884242	1880	1880	1880	1880	0
107	20230926	181100	3884242	1880	1880	1880	1880	0
108	20230926	181000	3884242	1880	1880	1880	1880	0
109	20230926	180900	3884242	1880	1880	1880	1880	0
110	20230926	180800	3884242	1880	1880	1880	1880	0
111	20230926	180700	3884242	1880	1880	1880	1880	0
112	20230926	180600	3884242	1880	1880	1880	1880	0
113	20230926	180500	3884242	1880	1880	1880	1880	0
114	20230926	180400	3884242	1880	1880	1880	1880	0
115	20230926	180300	3884242	1880	1880	1880	1880	0
116	20230926	180200	3884242	1880	1880	1880	1880	0
117	20230926	180100	3884242	1880	1880	1880	1880	0
118	20230926	180000	3884242	1880	1880	1880	1880	0
119	20230926	175900	3884242	1880	1880	1880	1880	0
120	20230926	175800	3884242	1880	1880	1880	1880	0
121	20230926	175700	3884242	1880	1880	1880	1880	0
122	20230926	175600	3884242	1880	1880	1880	1880	23
123	20230926	175500	3884242	1880	1880	1880	1880	0
124	20230926	175400	3884242	1880	1880	1880	1880	0
125	20230926	175300	3884242	1880	1880	1880	1880	0
126	20230926	175200	3884242	1880	1880	1880	1880	0
127	20230926	175100	3884242	1880	1880	1880	1880	0
128	20230926	175000	3884242	1880	1880	1880	1880	0
129	20230926	174900	3884242	1880	1880	1880	1880	0
130	20230926	174800	3884242	1880	1880	1880	1880	0
131	20230926	174700	3884242	1880	1880	1880	1880	0
132	20230926	174600	3884242	1880	1880	1880	1880	0
133	20230926	174500	3884242	1880	1880	1880	1880	0
134	20230926	174400	3884242	1880	1880	1880	1880	0
135	20230926	174300	3884242	1880	1880	1880	1880	0
136	20230926	174200	3884242	1880	1880	1880	1880	0
137	20230926	174100	3884242	1880	1880	1880	1880	0
138	20230926	174000	3884242	1880	1880	1880	1880	0
139	20230926	173900	3884242	1880	1880	1880	1880	0
140	20230926	173800	3884242	1880	1880	1880	1880	0
141	20230926	173700	3884242	1880	1880	1880	1880	0
142	20230926	173600	3884242	1880	1880	1880	1880	0
143	20230926	173500	3884242	1880	1880	1880	1880	0
144	20230926	173400	3884242	1880	1880	1880	1880	0
145	20230926	173300	3884242	1880	1880	1880	1880	0
146	20230926	173200	3884242	1880	1880	1880	1880	0
147	20230926	173100	3884242	1880	1880	1880	1880	0
148	20230926	173000	3884242	1880	1880	1880	1880	0
149	20230926	172900	3884242	1880	1880	1880	1880	0
150	20230926	172800	3884242	1880	1880	1880	1880	0
151	20230926	172700	3884242	1880	1880	1880	1880	0
152	20230926	172600	3884242	1880	1880	1880	1880	23
153	20230926	172500	3884242	1880	1880	1880	1880	0
154	20230926	172400	3884242	1880	1880	1880	1880	0
155	20230926	172300	3884242	1880	1880	1880	1880	0
156	20230926	172200	3884242	1880	1880	1880	1880	0
157	20230926	172100	3884242	1880	1880	1880	1880	0
158	20230926	172000	3884242	1880	1880	1880	1880	0
159	20230926	171900	3884242	1880	1880	1880	1880	0
160	20230926	171800	3884242	1880	1880	1880	1880	0
161	20230926	171700	3884242	1880	1880	1880	1880	0
162	20230926	171600	3884242	1880	1880	1880	1880	0
163	20230926	171500	3884242	1880	1880	1880	1880	0
164	20230926	171400	3884242	1880	1880	1880	1880	0
165	20230926	171300	3884242	1880	1880	1880	1880	0
166	20230926	171200	3884242	1880	1880	1880	1880	0
167	20230926	171100	3884242	1880	1880	1880	1880	0
168	20230926	171000	3884242	1880	1880	1880	1880	0
169	20230926	170900	3884242	1880	1880	1880	1880	0
170	20230926	170800	3884242	1880	1880	1880	1880	0
171	20230926	170700	3884242	1880	1880	1880	1880	0
172	20230926	170600	3884242	1880	1880	1880	1880	0
173	20230926	170500	3884242	1880	1880	1880	1880	0
174	20230926	170400	3884242	1880	1880	1880	1880	0
175	20230926	170300	3884242	1880	1880	1880	1880	0
176	20230926	170200	3884242	1880	1880	1880	1880	0
177	20230926	170100	3884242	1880	1880	1880	1880	0
178	20230926	170000	3884242	1880	1880	1880	1880	0
179	20230926	165900	3884242	1880	1880	1880	1880	0
180	20230926	165800	3884242	1880	1880	1880	1880	0
181	20230926	165700	3884242	1880	1880	1880	1880	0
182	20230926	165600	3884242	1880	1880	1880	1880	23
183	20230926	165500	3884242	1880	1880	1880	1880	0
184	20230926	165400	3884242	1880	1880	1880	1880	0
185	20230926	165300	3884242	1880	1880	1880	1880	0
186	20230926	165200	3884242	1880	1880	1880	1880	0
187	20230926	165100	3884242	1880	1880	1880	1880	0
188	20230926	165000	3884242	1880	1880	1880	1880	0
189	20230926	164900	3884242	1880	1880	1880	1880	0
190	20230926	164800	3884242	1880	1880	1880	1880	0
191	20230926	164700	3884242	1880	1880	1880	1880	0
192	20230926	164600	3884242	1880	1880	1880	1880	0
193	20230926	164500	3884242	1880	1880	1880	1880	0
194	20230926	164400	3884242	1880	1880	1880	1880	0
195	20230926	164300	3884242	1880	1880	1880	1880	0
196	20230926	164200	3884242	1880	1880	1880	1880	0
197	20230926	164100	3884242	1880	1880	1880	1880	0
198	20230926	164000	3884242	1880	1880	1880	1880	0
199	20230926	163900	3884242	1880	1880	1880	1880	0
200	20230926	163800	3884242	1880	1880	1880	1880	0
201	20230926	163700	3884242	1880	1880	1880	1880	0
202	20230926	163600	3884242	1880	1880	1880	1880	0
203	20230926	163500	3884242	1880	1880	1880	1880	0
204	20230926	163400	3884242	1880	1880	1880	1880	0
205	20230926	163300	3884242	1880	1880	1880	1880	0
206	20230926	163200	3884242	1880	1880	1880	1880	0
207	20230926	163100	3884242	1880	1880	1880	1880	0
208	20230926	163000	3884242	1880	1880	1880	1880	0
209	20230926	162900	3884242	1880	1880	1880	1880	0
210	20230926	162800	3884242	1880	1880	1880	1880	0
211	20230926	162700	3884242	1880	1880	1880	1880	0
212	20230926	162600	3884242	1880	1880	1880	1880	23
213	20230926	162500	3884242	1880	1880	1880	1880	0
214	20230926	162400	3884242	1880	1880	1880	1880	0
215	20230926	162300	3884242	1880	1880	1880	1880	0
216	20230926	162200	3884242	1880	1880	1880	1880	0
217	20230926	162100	3884242	1880	1880	1880	1880	0
218	20230926	162000	3884242	1880	1880	1880	1880	0
219	20230926	161900	3884242	1880	1880	1880	1880	0
220	20230926	161800	3884242	1880	1880	1880	1880	0
221	20230926	161700	3884242	1880	1880	1880	1880	0
222	20230926	161600	3884242	1880	1880	1880	1880	0
223	20230926	161500	3884242	1880	1880	1880	1880	0
224	20230926	161400	3884242	1880	1880	1880	1880	0
225	20230926	161300	3884242	1880	1880	1880	1880	0
226	20230926	161200	3884242	1880	1880	1880	1880	0
227	20230926	161100	3884242	1880	1880	1880	1880	0
228	20230926	161000	3884242	1880	1880	1880	1880	0
229	20230926	160900	3884242	1880	1880	1880	1880	0
230	20230926	160800	3884242	1880	1880	1880	1880	0
231	20230926	160700	3884242	1880	1880	1880	1880	0
232	20230926	160600	3884242	1880	1880	1880	1880	0
233	20230926	160500	3884242	1880	1880	1880	1880	0
234	20230926	160400	3884242	1880	1880	1880	1880	0
235	20230926	160300	3884242	1880	1880	1880	1880	0
236	20230926	160200	3884242	1880	1880	1880	1880	0
237	20230926	160100	3884242	1880	1880	1880	1880	0
238	20230926	160000	3884242	1880	1880	1880	1880	0
239	20230926	155900	3884242	1880	1880	1880	1880	0
240	20230926	155800	3884242	1880	1880	1880	1880	0
241	20230926	155700	3884242	1880	1880	1880	1880	0
242	20230926	155600	3884242	1880	1880	1880	1880	23
243	20230926	155500	3884242	1880	1880	1880	1880	0
244	20230926	155400	3884242	1880	1880	1880	1880	0
245	20230926	155300	3884242	1880	1880	1880	1880	0
246	20230926	155200	3884242	1880	1880	1880	1880	0
247	20230926	155100	3884242	1880	1880	1880	1880	0
248	20230926	155000	3884242	1880	1880	1880	1880	0
249	20230926	154900	3884242	1880	1880	1880	1880	0
250	20230926	154800	3884242	1880	1880	1880	1880	0
251	20230926	154700	3884242	1880	1880	1880	1880	0
252	20230926	154600	3884242	1880	1880	1880	1880	0
253	20230926	154500	3884242	1880	1880	1880	1880	0
254	20230926	154400	3884242	1880	1880	1880	1880	0
255	20230926	154300	3884242	1880	1880	1880	1880	0
256	20230926	154200	3884242	1880	1880	1880	1880	0
257	20230926	154100	3884242	1880	1880	1880	1880	0
258	20230926	154000	3884242	1880	1880	1880	1880	0
259	20230926	153900	3884242	1880	1880	1880	1880	0
260	20230926	153800	3884242	1880	1880	1880	1880	0
261	20230926	153700	3884242	1880	1880	1880	1880	0
262	20230926	153600	3884242	1880	1880	1880	1880	0
263	20230926	153500	3884242	1880	1880	1880	1880	0
264	20230926	153400	3884242	1880	1880	1880	1880	0
265	20230926	153300	3884242	1880	1880	1880	1880	0
266	20230926	153200	3884242	1880	1880	1880	1880	0
267	20230926	153100	3884242	1880	1880	1880	1880	0
268	20230926	153000	3884242	1880	1880	1880	1880	23
269	20230926	152900	3841002	1880	1880	1880	1880	0
270	20230926	152800	3841002	1880	1880	1880	1880	0
271	20230926	152700	3841002	1880	1880	1880	1880	0
272	20230926	152600	3841002	1880	1880	1880	1880	0
273	20230926	152500	3841002	1880	1880	1880	1880	0
274	20230926	152400	3841002	1880	1880	1880	1880	0
275	20230926	152300	3841002	1880	1880	1880	1880	0
276	20230926	152200	3841002	1880	1880	1880	1880	0
277	20230926	152100	3841002	1880	1880	1880	1880	0
278	20230926	152000	3841002	1880	1880	1880	1880	0
279	20230926	151900	3841002	1880	1880	1880	1880	0
280	20230926	151800	3841002	1880	1880	1880	1880	0
281	20230926	151700	3841002	1880	1880	1880	1880	0
282	20230926	151600	3841002	1880	1880	1880	1880	0
283	20230926	151500	3841002	1880	1880	1880	1880	0
284	20230926	151400	3841002	1880	1880	1880	1880	0
285	20230926	151300	3841002	1880	1880	1880	1880	0
286	20230926	151200	3841002	1880	1880	1880	1880	0
287	20230926	151100	3841002	1880	1880	1880	1880	0
288	20230926	151000	3841002	1880	1880	1880	1880	0
289	20230926	150900	3841002	1880	1880	1880	1880	0
290	20230926	150800	3841002	1880	1880	1880	1880	0
291	20230926	150700	3841002	1880	1880	1880	1880	0
292	20230926	150600	3841002	1880	1880	1880	1880	0
293	20230926	150500	3841002	1880	1880	1880	1880	0
294	20230926	150400	3841002	1880	1880	1880	1880	0
295	20230926	150300	3841002	1880	1880	1880	1880	0
296	20230926	150200	3841002	1880	1880	1880	1880	0
297	20230926	150100	3841002	1880	1880	1880	1880	0
298	20230926	150000	3841002	1880	1880	1880	1880	0
299	20230926	145900	3841002	1880	1880	1880	1880	0
300	20230926	145800	3841002	1880	1880	1880	1880	0
301	20230926	145700	3841002	1880	1880	1880	1880	0
302	20230926	145600	3841002	1880	1880	1880	1880	0
303	20230926	145500	3841002	1880	1880	1880	1880	0
304	20230926	145400	3841002	1880	1880	1880	1880	0
305	20230926	145300	3841002	1880	1880	1880	1880	0
306	20230926	145200	3841002	1880	1880	1880	1880	0
307	20230926	145100	3841002	1880	1880	1880	1880	0
308	20230926	145000	3841002	1880	1880	1880	1880	0
309	20230926	144900	3841002	1880	1880	1880	1880	0
310	20230926	144800	3841002	1880	1880	1880	1880	0
311	20230926	144700	3841002	1880	1880	1880	1880	0
312	20230926	144600	3841002	1880	1880	1880	1880	0
313	20230926	144500	3841002	1880	1880	1880	1880	0
314	20230926	144400	3841002	1880	1880	1880	1880	0
315	20230926	144300	3841002	1880	1880	1880	1880	0
316	20230926	144200	3841002	1880	1880	1880	1880	0
317	20230926	144100	3841002	1880	1880	1880	1880	0
318	20230926	144000	3841002	1880	1880	1880	1880	0
319	20230926	143900	3841002	1880	1880	1880	1880	0
320	20230926	143800	3841002	1880	1880	1880	1880	0
321	20230926	143700	3841002	1880	1880	1880	1880	0
322	20230926	143600	3841002	1880	1880	1880	1880	1
323	20230926	143500	3839122	1822	1822	1822	1822	1
324	20230926	143400	3837300	1880	1880	1880	1880	0
325	20230926	143300	3837300	1880	1880	1880	1880	0
326	20230926	143200	3837300	1880	1880	1880	1880	0
327	20230926	143100	3837300	1880	1880	1880	1880	0
328	20230926	143000	3837300	1880	1880	1880	1880	0
329	20230926	142900	3837300	1880	1880	1880	1880	0
330	20230926	142800	3837300	1880	1880	1880	1880	0
331	20230926	142700	3837300	1880	1880	1880	1880	0
332	20230926	142600	3837300	1880	1880	1880	1880	0
333	20230926	142500	3837300	1880	1880	1880	1880	0
334	20230926	142400	3837300	1880	1880	1880	1880	0
335	20230926	142300	3837300	1880	1880	1880	1880	0
336	20230926	142200	3837300	1880	1880	1880	1880	0
337	20230926	142100	3837300	1880	1880	1880	1880	0
338	20230926	142000	3837300	1880	1880	1880	1880	1
339	20230926	141900	3835420	1820	1820	1820	1820	0
340	20230926	141800	3835420	1820	1820	1820	1820	0
341	20230926	141700	3835420	1820	1820	1820	1820	0
342	20230926	141600	3835420	1820	1820	1820	1820	0
343	20230926	141500	3835420	1820	1820	1820	1820	0
344	20230926	141400	3835420	1820	1820	1820	1820	0
345	20230926	141300	3835420	1820	1820	1820	1820	0
346	20230926	141200	3835420	1820	1820	1820	1820	0
347	20230926	141100	3835420	1820	1820	1820	1820	0
348	20230926	141000	3835420	1820	1820	1820	1820	0
349	20230926	140900	3835420	1820	1820	1820	1820	0
350	20230926	140800	3835420	1820	1820	1820	1820	0
351	20230926	140700	3835420	1820	1820	1820	1820	0
352	20230926	140600	3835420	1820	1820	1820	1820	0
353	20230926	140500	3835420	1820	1820	1820	1820	0
354	20230926	140400	3835420	1820	1820	1820	1820	0
355	20230926	140300	3835420	1820	1820	1820	1820	0
356	20230926	140200	3835420	1820	1820	1820	1820	0
357	20230926	140100	3835420	1820	1820	1820	1820	0
358	20230926	140000	3835420	1820	1820	1820	1820	0
359	20230926	135900	3835420	1820	1820	1820	1820	0
360	20230926	135800	3835420	1820	1820	1820	1820	0
361	20230926	135700	3835420	1820	1820	1820	1820	0
362	20230926	135600	3835420	1820	1821	1821	1820	1000
363	20230926	135500	2015047	1899	1899	1899	1899	0
364	20230926	135400	2015047	1899	1899	1899	1899	0
365	20230926	135300	2015047	1899	1899	1899	1899	0
366	20230926	135200	2015047	1899	1899	1899	1899	0
367	20230926	135100	2015047	1899	1899	1899	1899	0
368	20230926	135000	2015047	1899	1899	1899	1899	0
369	20230926	134900	2015047	1899	1899	1899	1899	0
370	20230926	134800	2015047	1899	1899	1899	1899	0
371	20230926	134700	2015047	1899	1899	1899	1899	0
372	20230926	134600	2015047	1899	1899	1899	1899	31
373	20230926	134500	1956178	1820	1820	1820	1820	0
374	20230926	134400	1956178	1820	1820	1820	1820	0
375	20230926	134300	1956178	1820	1820	1820	1820	0
376	20230926	134200	1956178	1820	1820	1820	1820	1
377	20230926	134100	1954358	1899	1899	1899	1899	0
378	20230926	134000	1954358	1899	1899	1899	1899	0
379	20230926	133900	1954358	1899	1899	1899	1899	1
380	20230926	133800	1952459	1817	1817	1817	1817	0
381	20230926	133700	1952459	1817	1819	1819	1817	496
382	20230926	133600	1050866	1900	1900	1900	1900	0
383	20230926	133500	1050866	1900	1900	1900	1900	0
384	20230926	133400	1050866	1900	1900	1900	1900	0
385	20230926	133300	1050866	1900	1900	1900	1900	0
386	20230926	133200	1050866	1900	1900	1900	1900	0
387	20230926	133100	1050866	1900	1900	1900	1900	0
388	20230926	133000	1050866	1900	1900	1900	1900	0
389	20230926	132900	1050866	1900	1900	1900	1900	0
390	20230926	132800	1050866	1900	1900	1900	1900	0
391	20230926	132700	1050866	1900	1900	1900	1900	0
392	20230926	132600	1050866	1900	1900	1900	1900	0
393	20230926	132500	1050866	1900	1900	1900	1900	0
394	20230926	132400	1050866	1900	1900	1900	1900	0
395	20230926	132300	1050866	1900	1900	1900	1900	0
396	20230926	132200	1050866	1900	1900	1900	1900	0
397	20230926	132100	1050866	1900	1900	1900	1900	0
398	20230926	132000	1050866	1900	1900	1900	1900	0
399	20230926	131900	1050866	1900	1900	1900	1900	0
400	20230926	131800	1050866	1900	1900	1900	1900	0
401	20230926	131700	1050866	1900	1900	1900	1900	0
402	20230926	131600	1050866	1900	1900	1900	1900	0
403	20230926	131500	1050866	1900	1900	1900	1900	0
404	20230926	131400	1050866	1900	1900	1900	1900	0
405	20230926	131300	1050866	1900	1900	1900	1900	0
406	20230926	131200	1050866	1900	1900	1900	1900	0
407	20230926	131100	1050866	1900	1900	1900	1900	0
408	20230926	131000	1050866	1900	1900	1900	1900	0
409	20230926	130900	1050866	1900	1900	1900	1900	0
410	20230926	130800	1050866	1900	1900	1900	1900	0
411	20230926	130700	1050866	1900	1900	1900	1900	0
412	20230926	130600	1050866	1900	1900	1900	1900	0
413	20230926	130500	1050866	1900	1900	1900	1900	0
414	20230926	130400	1050866	1900	1900	1900	1900	0
415	20230926	130300	1050866	1900	1900	1900	1900	0
416	20230926	130200	1050866	1900	1900	1900	1900	0
417	20230926	130100	1050866	1900	1900	1900	1900	0
418	20230926	130000	1050866	1900	1900	1900	1900	0
419	20230926	125900	1050866	1900	1900	1900	1900	0
420	20230926	125800	1050866	1900	1900	1900	1900	0
421	20230926	125700	1050866	1900	1900	1900	1900	0
422	20230926	125600	1050866	1900	1900	1900	1900	0
423	20230926	125500	1050866	1900	1900	1900	1900	0
424	20230926	125400	1050866	1900	1900	1900	1900	0
425	20230926	125300	1050866	1900	1900	1900	1900	0
426	20230926	125200	1050866	1900	1900	1900	1900	0
427	20230926	125100	1050866	1900	1900	1900	1900	0
428	20230926	125000	1050866	1900	1900	1900	1900	0
429	20230926	124900	1050866	1900	1900	1900	1900	0
430	20230926	124800	1050866	1900	1900	1900	1900	0
431	20230926	124700	1050866	1900	1900	1900	1900	0
432	20230926	124600	1050866	1900	1900	1900	1900	0
433	20230926	124500	1050866	1900	1900	1900	1900	0
434	20230926	124400	1050866	1900	1900	1900	1900	0
435	20230926	124300	1050866	1900	1900	1900	1900	0
436	20230926	124200	1050866	1900	1900	1900	1900	0
437	20230926	124100	1050866	1900	1900	1900	1900	0
438	20230926	124000	1050866	1900	1900	1900	1900	0
439	20230926	123900	1050866	1900	1900	1900	1900	0
440	20230926	123800	1050866	1900	1900	1900	1900	0
441	20230926	123700	1050866	1900	1900	1900	1900	0
442	20230926	123600	1050866	1900	1900	1900	1900	0
443	20230926	123500	1050866	1900	1900	1900	1900	0
444	20230926	123400	1050866	1900	1900	1900	1900	0
445	20230926	123300	1050866	1900	1900	1900	1900	0
446	20230926	123200	1050866	1900	1900	1900	1900	0
447	20230926	123100	1050866	1900	1900	1900	1900	0
448	20230926	123000	1050866	1900	1900	1900	1900	0
449	20230926	122900	1050866	1900	1900	1900	1900	0
450	20230926	122800	1050866	1900	1900	1900	1900	0
451	20230926	122700	1050866	1900	1900	1900	1900	0
452	20230926	122600	1050866	1900	1900	1900	1900	0
453	20230926	122500	1050866	1900	1900	1900	1900	0
454	20230926	122400	1050866	1900	1900	1900	1900	0
455	20230926	122300	1050866	1900	1900	1900	1900	0
456	20230926	122200	1050866	1900	1900	1900	1900	0
457	20230926	122100	1050866	1900	1900	1900	1900	0
458	20230926	122000	1050866	1900	1900	1900	1900	0
459	20230926	121900	1050866	1900	1900	1900	1900	0
460	20230926	121800	1050866	1900	1900	1900	1900	0
461	20230926	121700	1050866	1900	1900	1900	1900	0
462	20230926	121600	1050866	1900	1900	1900	1900	0
463	20230926	121500	1050866	1900	1900	1900	1900	0
464	20230926	121400	1050866	1900	1900	1900	1900	0
465	20230926	121300	1050866	1900	1900	1900	1900	0
466	20230926	121200	1050866	1900	1900	1900	1900	0
467	20230926	121100	1050866	1900	1900	1900	1900	0
468	20230926	121000	1050866	1900	1900	1900	1900	0
469	20230926	120900	1050866	1900	1900	1900	1900	0
470	20230926	120800	1050866	1900	1900	1900	1900	0
471	20230926	120700	1050866	1900	1900	1900	1900	0
472	20230926	120600	1050866	1900	1900	1900	1900	0
473	20230926	120500	1050866	1900	1900	1900	1900	0
474	20230926	120400	1050866	1900	1900	1900	1900	0
475	20230926	120300	1050866	1900	1900	1900	1900	0
476	20230926	120200	1050866	1900	1900	1900	1900	1
477	20230926	120100	1048966	1900	1900	1900	1900	0
478	20230926	120000	1048966	1900	1900	1900	1900	0
479	20230926	115900	1048966	1900	1900	1900	1900	0
480	20230926	115800	1048966	1900	1900	1900	1900	0
481	20230926	115700	1048966	1900	1900	1900	1900	0
482	20230926	115600	1048966	1900	1900	1900	1900	0
483	20230926	115500	1048966	1900	1900	1900	1900	0
484	20230926	115400	1048966	1900	1900	1900	1900	0
485	20230926	115300	1048966	1900	1900	1900	1900	0
486	20230926	115200	1048966	1900	1900	1900	1900	0
487	20230926	115100	1048966	1900	1900	1900	1900	0
488	20230926	115000	1048966	1900	1900	1900	1900	0
489	20230926	114900	1048966	1900	1900	1900	1900	0
490	20230926	114800	1048966	1900	1900	1900	1900	0
491	20230926	114700	1048966	1900	1900	1900	1900	0
492	20230926	114600	1048966	1900	1900	1900	1900	0
493	20230926	114500	1048966	1900	1900	1900	1900	0
494	20230926	114400	1048966	1900	1900	1900	1900	0
495	20230926	114300	1048966	1900	1900	1900	1900	0
496	20230926	114200	1048966	1900	1900	1900	1900	0
497	20230926	114100	1048966	1900	1900	1900	1900	0
498	20230926	114000	1048966	1900	1900	1900	1900	0
499	20230926	113900	1048966	1900	1900	1900	1900	0
500	20230926	113800	1048966	1900	1900	1900	1900	0
501	20230926	113700	1048966	1900	1900	1900	1900	0
502	20230926	113600	1048966	1900	1900	1900	1900	0
503	20230926	113500	1048966	1900	1900	1900	1900	0
504	20230926	113400	1048966	1900	1900	1900	1900	0
505	20230926	113300	1048966	1900	1900	1900	1900	0
506	20230926	113200	1048966	1900	1900	1900	1900	0
507	20230926	113100	1048966	1900	1900	1900	1900	0
508	20230926	113000	1048966	1900	1900	1900	1900	0
509	20230926	112900	1048966	1900	1900	1900	1900	0
510	20230926	112800	1048966	1900	1900	1900	1900	0
511	20230926	112700	1048966	1900	1900	1900	1900	0
512	20230926	112600	1048966	1900	1900	1900	1900	0
513	20230926	112500	1048966	1900	1900	1900	1900	0
514	20230926	112400	1048966	1900	1900	1900	1900	0
515	20230926	112300	1048966	1900	1900	1900	1900	0
516	20230926	112200	1048966	1900	1900	1900	1900	0
517	20230926	112100	1048966	1900	1900	1900	1900	0
518	20230926	112000	1048966	1900	1900	1900	1900	0
519	20230926	111900	1048966	1900	1900	1900	1900	0
520	20230926	111800	1048966	1900	1900	1900	1900	0
521	20230926	111700	1048966	1900	1900	1900	1900	0
522	20230926	111600	1048966	1900	1900	1900	1900	0
523	20230926	111500	1048966	1900	1900	1900	1900	0
524	20230926	111400	1048966	1900	1900	1900	1900	0
525	20230926	111300	1048966	1900	1900	1900	1900	0
526	20230926	111200	1048966	1900	1900	1900	1900	0
527	20230926	111100	1048966	1900	1900	1900	1900	0
528	20230926	111000	1048966	1900	1900	1900	1900	0
529	20230926	110900	1048966	1900	1900	1900	1900	0
530	20230926	110800	1048966	1900	1900	1900	1900	0
531	20230926	110700	1048966	1900	1900	1900	1900	0
532	20230926	110600	1048966	1900	1900	1900	1900	0
533	20230926	110500	1048966	1900	1900	1900	1900	0
534	20230926	110400	1048966	1900	1900	1900	1900	0
535	20230926	110300	1048966	1900	1900	1900	1900	0
536	20230926	110200	1048966	1900	1900	1900	1900	0
537	20230926	110100	1048966	1900	1900	1900	1900	0
538	20230926	110000	1048966	1900	1900	1900	1900	0
539	20230926	105900	1048966	1900	1900	1900	1900	0
540	20230926	105800	1048966	1900	1900	1900	1900	0
541	20230926	105700	1048966	1900	1900	1900	1900	1
542	20230926	105600	1047066	1817	1817	1817	1817	0
543	20230926	105500	1047066	1817	1817	1817	1817	0
544	20230926	105400	1047066	1817	1817	1817	1817	1
545	20230926	105300	1045249	1817	1817	1817	1817	0
546	20230926	105200	1045249	1817	1817	1817	1817	0
547	20230926	105100	1045249	1817	1817	1817	1817	2
548	20230926	105000	1041615	1900	1900	1900	1900	0
549	20230926	104900	1041615	1900	1900	1900	1900	0
550	20230926	104800	1041615	1900	1900	1900	1900	0
551	20230926	104700	1041615	1900	1900	1900	1900	0
552	20230926	104600	1041615	1900	1900	1900	1900	0
553	20230926	104500	1041615	1900	1900	1900	1900	0
554	20230926	104400	1041615	1900	1900	1900	1900	0
555	20230926	104300	1041615	1900	1900	1900	1900	0
556	20230926	104200	1041615	1900	1900	1900	1900	0
557	20230926	104100	1041615	1900	1900	1900	1900	0
558	20230926	104000	1041615	1900	1900	1900	1900	0
559	20230926	103900	1041615	1900	1900	1900	1900	0
560	20230926	103800	1041615	1900	1900	1900	1900	0
561	20230926	103700	1041615	1900	1900	1900	1900	0
562	20230926	103600	1041615	1900	1900	1900	1900	0
563	20230926	103500	1041615	1900	1900	1900	1900	0
564	20230926	103400	1041615	1900	1816	1900	1816	2
565	20230926	103300	1037899	1900	1900	1900	1900	0
566	20230926	103200	1037899	1900	1900	1900	1900	0
567	20230926	103100	1037899	1900	1900	1900	1900	0
568	20230926	103000	1037899	1900	1900	1900	1900	0
569	20230926	102900	1037899	1900	1900	1900	1900	0
570	20230926	102800	1037899	1900	1900	1900	1900	0
571	20230926	102700	1037899	1900	1900	1900	1900	0
572	20230926	102600	1037899	1900	1900	1900	1900	0
573	20230926	102500	1037899	1900	1900	1900	1900	0
574	20230926	102400	1037899	1900	1900	1900	1900	0
575	20230926	102300	1037899	1900	1900	1900	1900	0
576	20230926	102200	1037899	1900	1900	1900	1900	0
577	20230926	102100	1037899	1900	1900	1900	1900	0
578	20230926	102000	1037899	1900	1900	1900	1900	0
579	20230926	101900	1037899	1900	1900	1900	1900	0
580	20230926	101800	1037899	1900	1900	1900	1900	0
581	20230926	101700	1037899	1900	1900	1900	1900	0
582	20230926	101600	1037899	1900	1900	1900	1900	0
583	20230926	101500	1037899	1900	1900	1900	1900	0
584	20230926	101400	1037899	1900	1900	1900	1900	0
585	20230926	101300	1037899	1900	1900	1900	1900	0
586	20230926	101200	1037899	1900	1900	1900	1900	0
587	20230926	101100	1037899	1900	1900	1900	1900	0
588	20230926	101000	1037899	1900	1900	1900	1900	0
589	20230926	100900	1037899	1900	1900	1900	1900	0
590	20230926	100800	1037899	1900	1900	1900	1900	0
591	20230926	100700	1037899	1900	1900	1900	1900	0
592	20230926	100600	1037899	1900	1900	1900	1900	0
593	20230926	100500	1037899	1900	1900	1900	1900	0
594	20230926	100400	1037899	1900	1900	1900	1900	0
595	20230926	100300	1037899	1900	1900	1900	1900	0
596	20230926	100200	1037899	1900	1900	1900	1900	0
597	20230926	100100	1037899	1900	1900	1900	1900	0
598	20230926	100000	1037899	1900	1900	1900	1900	0
599	20230926	095900	1037899	1900	1900	1900	1900	0
600	20230926	095800	1037899	1900	1900	1900	1900	0
601	20230926	095700	1037899	1900	1900	1900	1900	0
602	20230926	095600	1037899	1900	1900	1900	1900	0
603	20230926	095500	1037899	1900	1900	1900	1900	0
604	20230926	095400	1037899	1900	1900	1900	1900	0
605	20230926	095300	1037899	1900	1900	1900	1900	0
606	20230926	095200	1037899	1900	1900	1900	1900	0
607	20230926	095100	1037899	1900	1900	1900	1900	0
608	20230926	095000	1037899	1900	1900	1900	1900	0
609	20230926	094900	1037899	1900	1900	1900	1900	0
610	20230926	094800	1037899	1900	1900	1900	1900	0
611	20230926	094700	1037899	1900	1900	1900	1900	0
612	20230926	094600	1037899	1900	1900	1900	1900	0
613	20230926	094500	1037899	1900	1900	1900	1900	0
614	20230926	094400	1037899	1900	1900	1900	1900	1
615	20230926	094300	1035999	1800	1800	1800	1800	0
616	20230926	094200	1035999	1800	1800	1800	1800	0
617	20230926	094100	1035999	1800	1800	1800	1800	0
618	20230926	094000	1035999	1800	1800	1800	1800	2
619	20230926	093900	1032399	1900	1900	1900	1900	1
620	20230926	093800	1030499	1900	1900	1900	1900	0
621	20230926	093700	1030499	1900	1900	1900	1900	0
622	20230926	093600	1030499	1900	1900	1900	1900	0
623	20230926	093500	1030499	1900	1900	1900	1900	0
624	20230926	093400	1030499	1900	1900	1900	1900	0
625	20230926	093300	1030499	1900	1900	1900	1900	0
626	20230926	093200	1030499	1900	1900	1900	1900	0
627	20230926	093100	1030499	1900	1900	1900	1900	0
628	20230926	093000	1030499	1900	1900	1900	1900	0
629	20230926	092900	1030499	1900	1900	1900	1900	0
630	20230926	092800	1030499	1900	1900	1900	1900	0
631	20230926	092700	1030499	1900	1900	1900	1900	0
632	20230926	092600	1030499	1900	1900	1900	1900	0
633	20230926	092500	1030499	1900	1900	1900	1900	0
634	20230926	092400	1030499	1900	1900	1900	1900	0
635	20230926	092300	1030499	1900	1900	1900	1900	500
636	20230926	092200	80499	1856	1856	1856	1856	0
637	20230926	092100	80499	1856	1856	1856	1856	0
638	20230926	092000	80499	1856	1856	1856	1856	0
639	20230926	091900	80499	1856	1856	1856	1856	0
640	20230926	091800	80499	1856	1856	1856	1856	0
641	20230926	091700	80499	1856	1998	1998	1856	40
642	20230926	091600	1999	1999	1999	1999	1999	0
643	20230926	091500	1999	1999	1999	1999	1999	0
644	20230926	091400	1999	1999	1999	1999	1999	0
645	20230926	091300	1999	1999	1999	1999	1999	0
646	20230926	091200	1999	1999	1999	1999	1999	0
647	20230926	091100	1999	1999	1999	1999	1999	0
648	20230926	091000	1999	1999	1999	1999	1999	0
649	20230926	090900	1999	1999	1999	1999	1999	0
650	20230926	090800	1999	1999	1999	1999	1999	0
651	20230926	090700	1999	1999	1999	1999	1999	0
652	20230926	090600	1999	1999	1999	1999	1999	0
653	20230926	090500	1999	1999	1999	1999	1999	0
654	20230926	090400	1999	1999	1999	1999	1999	0
655	20230926	090300	1999	1999	1999	1999	1999	0
656	20230926	090200	1999	1999	1999	1999	1999	0
657	20230926	090100	1999	1999	1999	1999	1999	0
658	20230926	090000	1999	1999	1999	1999	1999	1