KissMeData/064090/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192800	19084062	1794	1794	1794	1794	13
3	20230908	192700	19084062	1794	1794	1794	1794	0
4	20230908	192600	19084062	1794	1794	1794	1794	0
5	20230908	192500	19084062	1794	1794	1794	1794	0
6	20230908	192400	19084062	1794	1794	1794	1794	0
7	20230908	192300	19084062	1794	1794	1794	1794	0
8	20230908	192200	19084062	1794	1794	1794	1794	0
9	20230908	192100	19084062	1794	1794	1794	1794	0
10	20230908	192000	19084062	1794	1794	1794	1794	0
11	20230908	191900	19084062	1794	1794	1794	1794	0
12	20230908	191800	19084062	1794	1794	1794	1794	0
13	20230908	191700	19084062	1794	1794	1794	1794	0
14	20230908	191600	19084062	1794	1794	1794	1794	0
15	20230908	191500	19084062	1794	1794	1794	1794	0
16	20230908	191400	19084062	1794	1794	1794	1794	0
17	20230908	191300	19084062	1794	1794	1794	1794	0
18	20230908	191200	19084062	1794	1794	1794	1794	0
19	20230908	191100	19084062	1794	1794	1794	1794	0
20	20230908	191000	19084062	1794	1794	1794	1794	0
21	20230908	190900	19084062	1794	1794	1794	1794	0
22	20230908	190800	19084062	1794	1794	1794	1794	0
23	20230908	190700	19084062	1794	1794	1794	1794	0
24	20230908	190600	19084062	1794	1794	1794	1794	0
25	20230908	190500	19084062	1794	1794	1794	1794	0
26	20230908	190400	19084062	1794	1794	1794	1794	0
27	20230908	190300	19084062	1794	1794	1794	1794	0
28	20230908	190200	19084062	1794	1794	1794	1794	0
29	20230908	190100	19084062	1794	1794	1794	1794	0
30	20230908	190000	19084062	1794	1794	1794	1794	0
31	20230908	185900	19084062	1794	1794	1794	1794	0
32	20230908	185800	19084062	1794	1794	1794	1794	13
33	20230908	185700	19084062	1794	1794	1794	1794	0
34	20230908	185600	19084062	1794	1794	1794	1794	0
35	20230908	185500	19084062	1794	1794	1794	1794	0
36	20230908	185400	19084062	1794	1794	1794	1794	0
37	20230908	185300	19084062	1794	1794	1794	1794	0
38	20230908	185200	19084062	1794	1794	1794	1794	0
39	20230908	185100	19084062	1794	1794	1794	1794	0
40	20230908	185000	19084062	1794	1794	1794	1794	0
41	20230908	184900	19084062	1794	1794	1794	1794	0
42	20230908	184800	19084062	1794	1794	1794	1794	0
43	20230908	184700	19084062	1794	1794	1794	1794	0
44	20230908	184600	19084062	1794	1794	1794	1794	0
45	20230908	184500	19084062	1794	1794	1794	1794	0
46	20230908	184400	19084062	1794	1794	1794	1794	0
47	20230908	184300	19084062	1794	1794	1794	1794	0
48	20230908	184200	19084062	1794	1794	1794	1794	0
49	20230908	184100	19084062	1794	1794	1794	1794	0
50	20230908	184000	19084062	1794	1794	1794	1794	0
51	20230908	183900	19084062	1794	1794	1794	1794	0
52	20230908	183800	19084062	1794	1794	1794	1794	0
53	20230908	183700	19084062	1794	1794	1794	1794	0
54	20230908	183600	19084062	1794	1794	1794	1794	0
55	20230908	183500	19084062	1794	1794	1794	1794	0
56	20230908	183400	19084062	1794	1794	1794	1794	0
57	20230908	183300	19084062	1794	1794	1794	1794	0
58	20230908	183200	19084062	1794	1794	1794	1794	0
59	20230908	183100	19084062	1794	1794	1794	1794	0
60	20230908	183000	19084062	1794	1794	1794	1794	0
61	20230908	182900	19084062	1794	1794	1794	1794	0
62	20230908	182800	19084062	1794	1794	1794	1794	13
63	20230908	182700	19084062	1794	1794	1794	1794	0
64	20230908	182600	19084062	1794	1794	1794	1794	0
65	20230908	182500	19084062	1794	1794	1794	1794	0
66	20230908	182400	19084062	1794	1794	1794	1794	0
67	20230908	182300	19084062	1794	1794	1794	1794	0
68	20230908	182200	19084062	1794	1794	1794	1794	0
69	20230908	182100	19084062	1794	1794	1794	1794	0
70	20230908	182000	19084062	1794	1794	1794	1794	0
71	20230908	181900	19084062	1794	1794	1794	1794	0
72	20230908	181800	19084062	1794	1794	1794	1794	0
73	20230908	181700	19084062	1794	1794	1794	1794	0
74	20230908	181600	19084062	1794	1794	1794	1794	0
75	20230908	181500	19084062	1794	1794	1794	1794	0
76	20230908	181400	19084062	1794	1794	1794	1794	0
77	20230908	181300	19084062	1794	1794	1794	1794	0
78	20230908	181200	19084062	1794	1794	1794	1794	0
79	20230908	181100	19084062	1794	1794	1794	1794	0
80	20230908	181000	19084062	1794	1794	1794	1794	0
81	20230908	180900	19084062	1794	1794	1794	1794	0
82	20230908	180800	19084062	1794	1794	1794	1794	0
83	20230908	180700	19084062	1794	1794	1794	1794	0
84	20230908	180600	19084062	1794	1794	1794	1794	0
85	20230908	180500	19084062	1794	1794	1794	1794	0
86	20230908	180400	19084062	1794	1794	1794	1794	0
87	20230908	180300	19084062	1794	1794	1794	1794	0
88	20230908	180200	19084062	1794	1794	1794	1794	0
89	20230908	180100	19084062	1794	1794	1794	1794	0
90	20230908	180000	19084062	1794	1794	1794	1794	0
91	20230908	175900	19084062	1794	1794	1794	1794	0
92	20230908	175800	19084062	1794	1794	1794	1794	13
93	20230908	175700	19084062	1794	1794	1794	1794	0
94	20230908	175600	19084062	1794	1794	1794	1794	0
95	20230908	175500	19084062	1794	1794	1794	1794	0
96	20230908	175400	19084062	1794	1794	1794	1794	0
97	20230908	175300	19084062	1794	1794	1794	1794	0
98	20230908	175200	19084062	1794	1794	1794	1794	0
99	20230908	175100	19084062	1794	1794	1794	1794	0
100	20230908	175000	19084062	1794	1794	1794	1794	0
101	20230908	174900	19084062	1794	1794	1794	1794	0
102	20230908	174800	19084062	1794	1794	1794	1794	0
103	20230908	174700	19084062	1794	1794	1794	1794	0
104	20230908	174600	19084062	1794	1794	1794	1794	0
105	20230908	174500	19084062	1794	1794	1794	1794	0
106	20230908	174400	19084062	1794	1794	1794	1794	0
107	20230908	174300	19084062	1794	1794	1794	1794	0
108	20230908	174200	19084062	1794	1794	1794	1794	0
109	20230908	174100	19084062	1794	1794	1794	1794	0
110	20230908	174000	19084062	1794	1794	1794	1794	0
111	20230908	173900	19084062	1794	1794	1794	1794	0
112	20230908	173800	19084062	1794	1794	1794	1794	0
113	20230908	173700	19084062	1794	1794	1794	1794	0
114	20230908	173600	19084062	1794	1794	1794	1794	0
115	20230908	173500	19084062	1794	1794	1794	1794	0
116	20230908	173400	19084062	1794	1794	1794	1794	0
117	20230908	173300	19084062	1794	1794	1794	1794	0
118	20230908	173200	19084062	1794	1794	1794	1794	0
119	20230908	173100	19084062	1794	1794	1794	1794	0
120	20230908	173000	19084062	1794	1794	1794	1794	0
121	20230908	172900	19084062	1794	1794	1794	1794	0
122	20230908	172800	19084062	1794	1794	1794	1794	13
123	20230908	172700	19084062	1794	1794	1794	1794	0
124	20230908	172600	19084062	1794	1794	1794	1794	0
125	20230908	172500	19084062	1794	1794	1794	1794	0
126	20230908	172400	19084062	1794	1794	1794	1794	0
127	20230908	172300	19084062	1794	1794	1794	1794	0
128	20230908	172200	19084062	1794	1794	1794	1794	0
129	20230908	172100	19084062	1794	1794	1794	1794	0
130	20230908	172000	19084062	1794	1794	1794	1794	0
131	20230908	171900	19084062	1794	1794	1794	1794	0
132	20230908	171800	19084062	1794	1794	1794	1794	0
133	20230908	171700	19084062	1794	1794	1794	1794	0
134	20230908	171600	19084062	1794	1794	1794	1794	0
135	20230908	171500	19084062	1794	1794	1794	1794	0
136	20230908	171400	19084062	1794	1794	1794	1794	0
137	20230908	171300	19084062	1794	1794	1794	1794	0
138	20230908	171200	19084062	1794	1794	1794	1794	0
139	20230908	171100	19084062	1794	1794	1794	1794	0
140	20230908	171000	19084062	1794	1794	1794	1794	0
141	20230908	170900	19084062	1794	1794	1794	1794	0
142	20230908	170800	19084062	1794	1794	1794	1794	0
143	20230908	170700	19084062	1794	1794	1794	1794	0
144	20230908	170600	19084062	1794	1794	1794	1794	0
145	20230908	170500	19084062	1794	1794	1794	1794	0
146	20230908	170400	19084062	1794	1794	1794	1794	0
147	20230908	170300	19084062	1794	1794	1794	1794	0
148	20230908	170200	19084062	1794	1794	1794	1794	0
149	20230908	170100	19084062	1794	1794	1794	1794	0
150	20230908	170000	19084062	1794	1794	1794	1794	0
151	20230908	165900	19084062	1794	1794	1794	1794	0
152	20230908	165800	19084062	1794	1794	1794	1794	13
153	20230908	165700	19084062	1794	1794	1794	1794	0
154	20230908	165600	19084062	1794	1794	1794	1794	0
155	20230908	165500	19084062	1794	1794	1794	1794	0
156	20230908	165400	19084062	1794	1794	1794	1794	0
157	20230908	165300	19084062	1794	1794	1794	1794	0
158	20230908	165200	19084062	1794	1794	1794	1794	0
159	20230908	165100	19084062	1794	1794	1794	1794	0
160	20230908	165000	19084062	1794	1794	1794	1794	0
161	20230908	164900	19084062	1794	1794	1794	1794	0
162	20230908	164800	19084062	1794	1794	1794	1794	0
163	20230908	164700	19084062	1794	1794	1794	1794	0
164	20230908	164600	19084062	1794	1794	1794	1794	0
165	20230908	164500	19084062	1794	1794	1794	1794	0
166	20230908	164400	19084062	1794	1794	1794	1794	0
167	20230908	164300	19084062	1794	1794	1794	1794	0
168	20230908	164200	19084062	1794	1794	1794	1794	0
169	20230908	164100	19084062	1794	1794	1794	1794	0
170	20230908	164000	19084062	1794	1794	1794	1794	0
171	20230908	163900	19084062	1794	1794	1794	1794	0
172	20230908	163800	19084062	1794	1794	1794	1794	0
173	20230908	163700	19084062	1794	1794	1794	1794	0
174	20230908	163600	19084062	1794	1794	1794	1794	0
175	20230908	163500	19084062	1794	1794	1794	1794	0
176	20230908	163400	19084062	1794	1794	1794	1794	0
177	20230908	163300	19084062	1794	1794	1794	1794	0
178	20230908	163200	19084062	1794	1794	1794	1794	0
179	20230908	163100	19084062	1794	1794	1794	1794	0
180	20230908	163000	19084062	1794	1794	1794	1794	0
181	20230908	162900	19084062	1794	1794	1794	1794	0
182	20230908	162800	19084062	1794	1794	1794	1794	13
183	20230908	162700	19084062	1794	1794	1794	1794	0
184	20230908	162600	19084062	1794	1794	1794	1794	0
185	20230908	162500	19084062	1794	1794	1794	1794	0
186	20230908	162400	19084062	1794	1794	1794	1794	0
187	20230908	162300	19084062	1794	1794	1794	1794	0
188	20230908	162200	19084062	1794	1794	1794	1794	0
189	20230908	162100	19084062	1794	1794	1794	1794	0
190	20230908	162000	19084062	1794	1794	1794	1794	0
191	20230908	161900	19084062	1794	1794	1794	1794	0
192	20230908	161800	19084062	1794	1794	1794	1794	0
193	20230908	161700	19084062	1794	1794	1794	1794	0
194	20230908	161600	19084062	1794	1794	1794	1794	0
195	20230908	161500	19084062	1794	1794	1794	1794	0
196	20230908	161400	19084062	1794	1794	1794	1794	0
197	20230908	161300	19084062	1794	1794	1794	1794	0
198	20230908	161200	19084062	1794	1794	1794	1794	0
199	20230908	161100	19084062	1794	1794	1794	1794	0
200	20230908	161000	19084062	1794	1794	1794	1794	0
201	20230908	160900	19084062	1794	1794	1794	1794	0
202	20230908	160800	19084062	1794	1794	1794	1794	0
203	20230908	160700	19084062	1794	1794	1794	1794	0
204	20230908	160600	19084062	1794	1794	1794	1794	0
205	20230908	160500	19084062	1794	1794	1794	1794	0
206	20230908	160400	19084062	1794	1794	1794	1794	0
207	20230908	160300	19084062	1794	1794	1794	1794	0
208	20230908	160200	19084062	1794	1794	1794	1794	0
209	20230908	160100	19084062	1794	1794	1794	1794	0
210	20230908	160000	19084062	1794	1794	1794	1794	0
211	20230908	155900	19084062	1794	1794	1794	1794	0
212	20230908	155800	19084062	1794	1794	1794	1794	13
213	20230908	155700	19084062	1794	1794	1794	1794	0
214	20230908	155600	19084062	1794	1794	1794	1794	0
215	20230908	155500	19084062	1794	1794	1794	1794	0
216	20230908	155400	19084062	1794	1794	1794	1794	0
217	20230908	155300	19084062	1794	1794	1794	1794	0
218	20230908	155200	19084062	1794	1794	1794	1794	0
219	20230908	155100	19084062	1794	1794	1794	1794	0
220	20230908	155000	19084062	1794	1794	1794	1794	0
221	20230908	154900	19084062	1794	1794	1794	1794	0
222	20230908	154800	19084062	1794	1794	1794	1794	0
223	20230908	154700	19084062	1794	1794	1794	1794	0
224	20230908	154600	19084062	1794	1794	1794	1794	0
225	20230908	154500	19084062	1794	1794	1794	1794	0
226	20230908	154400	19084062	1794	1794	1794	1794	0
227	20230908	154300	19084062	1794	1794	1794	1794	0
228	20230908	154200	19084062	1794	1794	1794	1794	0
229	20230908	154100	19084062	1794	1794	1794	1794	0
230	20230908	154000	19084062	1794	1794	1794	1794	0
231	20230908	153900	19084062	1794	1794	1794	1794	0
232	20230908	153800	19084062	1794	1794	1794	1794	0
233	20230908	153700	19084062	1794	1794	1794	1794	0
234	20230908	153600	19084062	1794	1794	1794	1794	0
235	20230908	153500	19084062	1794	1794	1794	1794	0
236	20230908	153400	19084062	1794	1794	1794	1794	0
237	20230908	153300	19084062	1794	1794	1794	1794	0
238	20230908	153200	19084062	1794	1794	1794	1794	0
239	20230908	153100	19084062	1794	1794	1794	1794	0
240	20230908	153000	19084062	1794	1794	1794	1794	13
241	20230908	152900	19060740	1793	1793	1793	1793	0
242	20230908	152800	19060740	1793	1793	1793	1793	0
243	20230908	152700	19060740	1793	1793	1793	1793	0
244	20230908	152600	19060740	1793	1793	1793	1793	0
245	20230908	152500	19060740	1793	1793	1793	1793	0
246	20230908	152400	19060740	1793	1793	1793	1793	0
247	20230908	152300	19060740	1793	1793	1793	1793	0
248	20230908	152200	19060740	1793	1793	1793	1793	0
249	20230908	152100	19060740	1793	1793	1793	1793	0
250	20230908	152000	19060740	1793	1793	1793	1793	0
251	20230908	151900	19060740	1793	1793	1793	1793	0
252	20230908	151800	19060740	1793	1793	1793	1793	0
253	20230908	151700	19060740	1793	1793	1793	1793	0
254	20230908	151600	19060740	1793	1793	1793	1793	0
255	20230908	151500	19060740	1793	1793	1793	1793	0
256	20230908	151400	19060740	1793	1793	1793	1793	0
257	20230908	151300	19060740	1793	1793	1793	1793	0
258	20230908	151200	19060740	1793	1793	1793	1793	0
259	20230908	151100	19060740	1793	1793	1793	1793	0
260	20230908	151000	19060740	1793	1793	1793	1793	0
261	20230908	150900	19060740	1793	1793	1793	1793	0
262	20230908	150800	19060740	1793	1793	1793	1793	0
263	20230908	150700	19060740	1793	1793	1793	1793	0
264	20230908	150600	19060740	1793	1793	1793	1793	0
265	20230908	150500	19060740	1793	1793	1793	1793	0
266	20230908	150400	19060740	1793	1793	1793	1793	0
267	20230908	150300	19060740	1793	1793	1793	1793	0
268	20230908	150200	19060740	1793	1793	1793	1793	0
269	20230908	150100	19060740	1793	1793	1793	1793	0
270	20230908	150000	19060740	1793	1793	1793	1793	0
271	20230908	145900	19060740	1793	1793	1793	1793	0
272	20230908	145800	19060740	1793	1793	1793	1793	0
273	20230908	145700	19060740	1793	1792	1793	1792	2
274	20230908	145600	19057155	1770	1770	1770	1770	3
275	20230908	145500	19051845	1770	1770	1770	1770	0
276	20230908	145400	19051845	1770	1770	1770	1770	0
277	20230908	145300	19051845	1770	1770	1770	1770	0
278	20230908	145200	19051845	1770	1770	1770	1770	0
279	20230908	145100	19051845	1770	1770	1770	1770	0
280	20230908	145000	19051845	1770	1770	1770	1770	0
281	20230908	144900	19051845	1770	1770	1770	1770	0
282	20230908	144800	19051845	1770	1770	1770	1770	0
283	20230908	144700	19051845	1770	1770	1770	1770	0
284	20230908	144600	19051845	1770	1770	1770	1770	0
285	20230908	144500	19051845	1770	1770	1770	1770	0
286	20230908	144400	19051845	1770	1770	1770	1770	0
287	20230908	144300	19051845	1770	1770	1770	1770	0
288	20230908	144200	19051845	1770	1773	1773	1770	5000
289	20230908	144100	10201734	1795	1795	1795	1795	0
290	20230908	144000	10201734	1795	1795	1795	1795	0
291	20230908	143900	10201734	1795	1795	1795	1795	0
292	20230908	143800	10201734	1795	1795	1795	1795	0
293	20230908	143700	10201734	1795	1795	1795	1795	0
294	20230908	143600	10201734	1795	1795	1795	1795	0
295	20230908	143500	10201734	1795	1795	1795	1795	0
296	20230908	143400	10201734	1795	1795	1795	1795	0
297	20230908	143300	10201734	1795	1795	1795	1795	0
298	20230908	143200	10201734	1795	1795	1795	1795	0
299	20230908	143100	10201734	1795	1795	1795	1795	0
300	20230908	143000	10201734	1795	1795	1795	1795	0
301	20230908	142900	10201734	1795	1794	1795	1794	100
302	20230908	142800	10022239	1795	1795	1795	1795	0
303	20230908	142700	10022239	1795	1795	1795	1795	0
304	20230908	142600	10022239	1795	1795	1795	1795	0
305	20230908	142500	10022239	1795	1795	1795	1795	0
306	20230908	142400	10022239	1795	1795	1795	1795	0
307	20230908	142300	10022239	1795	1795	1795	1795	0
308	20230908	142200	10022239	1795	1795	1795	1795	0
309	20230908	142100	10022239	1795	1795	1795	1795	0
310	20230908	142000	10022239	1795	1795	1795	1795	0
311	20230908	141900	10022239	1795	1795	1795	1795	0
312	20230908	141800	10022239	1795	1795	1795	1795	0
313	20230908	141700	10022239	1795	1795	1795	1795	0
314	20230908	141600	10022239	1795	1795	1795	1795	0
315	20230908	141500	10022239	1795	1795	1795	1795	0
316	20230908	141400	10022239	1795	1795	1795	1795	0
317	20230908	141300	10022239	1795	1795	1795	1795	0
318	20230908	141200	10022239	1795	1795	1795	1795	0
319	20230908	141100	10022239	1795	1795	1795	1795	0
320	20230908	141000	10022239	1795	1795	1795	1795	0
321	20230908	140900	10022239	1795	1795	1795	1795	0
322	20230908	140800	10022239	1795	1795	1795	1795	0
323	20230908	140700	10022239	1795	1795	1795	1795	0
324	20230908	140600	10022239	1795	1795	1795	1795	0
325	20230908	140500	10022239	1795	1795	1795	1795	0
326	20230908	140400	10022239	1795	1795	1795	1795	0
327	20230908	140300	10022239	1795	1795	1795	1795	0
328	20230908	140200	10022239	1795	1795	1795	1795	0
329	20230908	140100	10022239	1795	1795	1795	1795	0
330	20230908	140000	10022239	1795	1771	1795	1771	4
331	20230908	135900	10015131	1770	1774	1774	1770	300
332	20230908	135800	9484097	1799	1799	1799	1799	0
333	20230908	135700	9484097	1799	1799	1799	1799	0
334	20230908	135600	9484097	1799	1799	1799	1799	0
335	20230908	135500	9484097	1799	1799	1799	1799	0
336	20230908	135400	9484097	1799	1799	1799	1799	0
337	20230908	135300	9484097	1799	1799	1799	1799	0
338	20230908	135200	9484097	1799	1799	1799	1799	0
339	20230908	135100	9484097	1799	1799	1799	1799	0
340	20230908	135000	9484097	1799	1799	1799	1799	0
341	20230908	134900	9484097	1799	1799	1799	1799	0
342	20230908	134800	9484097	1799	1799	1799	1799	0
343	20230908	134700	9484097	1799	1799	1799	1799	0
344	20230908	134600	9484097	1799	1799	1799	1799	0
345	20230908	134500	9484097	1799	1799	1799	1799	0
346	20230908	134400	9484097	1799	1799	1799	1799	45
347	20230908	134300	9403142	1799	1799	1799	1799	0
348	20230908	134200	9403142	1799	1799	1799	1799	0
349	20230908	134100	9403142	1799	1799	1799	1799	0
350	20230908	134000	9403142	1799	1799	1799	1799	0
351	20230908	133900	9403142	1799	1799	1799	1799	0
352	20230908	133800	9403142	1799	1799	1799	1799	0
353	20230908	133700	9403142	1799	1799	1799	1799	0
354	20230908	133600	9403142	1799	1799	1799	1799	0
355	20230908	133500	9403142	1799	1799	1799	1799	0
356	20230908	133400	9403142	1799	1799	1799	1799	0
357	20230908	133300	9403142	1799	1799	1799	1799	0
358	20230908	133200	9403142	1799	1799	1799	1799	0
359	20230908	133100	9403142	1799	1799	1799	1799	0
360	20230908	133000	9403142	1799	1799	1799	1799	0
361	20230908	132900	9403142	1799	1799	1799	1799	0
362	20230908	132800	9403142	1799	1799	1799	1799	0
363	20230908	132700	9403142	1799	1799	1799	1799	0
364	20230908	132600	9403142	1799	1799	1799	1799	0
365	20230908	132500	9403142	1799	1799	1799	1799	0
366	20230908	132400	9403142	1799	1799	1799	1799	0
367	20230908	132300	9403142	1799	1799	1799	1799	0
368	20230908	132200	9403142	1799	1799	1799	1799	0
369	20230908	132100	9403142	1799	1799	1799	1799	0
370	20230908	132000	9403142	1799	1799	1799	1799	0
371	20230908	131900	9403142	1799	1799	1799	1799	0
372	20230908	131800	9403142	1799	1798	1799	1797	1050
373	20230908	131700	7514937	1798	1798	1798	1798	0
374	20230908	131600	7514937	1798	1798	1798	1798	0
375	20230908	131500	7514937	1798	1798	1798	1798	0
376	20230908	131400	7514937	1798	1798	1798	1798	0
377	20230908	131300	7514937	1798	1798	1798	1798	0
378	20230908	131200	7514937	1798	1798	1798	1798	0
379	20230908	131100	7514937	1798	1798	1798	1798	0
380	20230908	131000	7514937	1798	1798	1798	1798	0
381	20230908	130900	7514937	1798	1798	1798	1798	0
382	20230908	130800	7514937	1798	1798	1798	1798	0
383	20230908	130700	7514937	1798	1798	1798	1798	0
384	20230908	130600	7514937	1798	1798	1798	1798	0
385	20230908	130500	7514937	1798	1798	1798	1798	0
386	20230908	130400	7514937	1798	1798	1798	1798	0
387	20230908	130300	7514937	1798	1798	1798	1798	0
388	20230908	130200	7514937	1798	1798	1798	1798	0
389	20230908	130100	7514937	1798	1798	1798	1798	0
390	20230908	130000	7514937	1798	1798	1798	1798	0
391	20230908	125900	7514937	1798	1798	1798	1798	0
392	20230908	125800	7514937	1798	1798	1798	1798	0
393	20230908	125700	7514937	1798	1798	1798	1798	0
394	20230908	125600	7514937	1798	1798	1798	1798	0
395	20230908	125500	7514937	1798	1798	1798	1798	0
396	20230908	125400	7514937	1798	1798	1798	1798	0
397	20230908	125300	7514937	1798	1798	1798	1798	0
398	20230908	125200	7514937	1798	1798	1798	1798	0
399	20230908	125100	7514937	1798	1798	1798	1798	0
400	20230908	125000	7514937	1798	1798	1798	1798	0
401	20230908	124900	7514937	1798	1798	1798	1798	0
402	20230908	124800	7514937	1798	1798	1798	1798	0
403	20230908	124700	7514937	1798	1798	1798	1798	0
404	20230908	124600	7514937	1798	1798	1798	1798	0
405	20230908	124500	7514937	1798	1798	1798	1798	0
406	20230908	124400	7514937	1798	1798	1798	1798	0
407	20230908	124300	7514937	1798	1798	1798	1798	0
408	20230908	124200	7514937	1798	1798	1798	1798	0
409	20230908	124100	7514937	1798	1798	1798	1798	0
410	20230908	124000	7514937	1798	1798	1798	1798	0
411	20230908	123900	7514937	1798	1798	1798	1798	0
412	20230908	123800	7514937	1798	1798	1798	1798	0
413	20230908	123700	7514937	1798	1798	1798	1798	0
414	20230908	123600	7514937	1798	1798	1798	1798	0
415	20230908	123500	7514937	1798	1798	1798	1798	0
416	20230908	123400	7514937	1798	1798	1798	1798	0
417	20230908	123300	7514937	1798	1798	1798	1798	0
418	20230908	123200	7514937	1798	1798	1798	1798	0
419	20230908	123100	7514937	1798	1798	1798	1798	0
420	20230908	123000	7514937	1798	1798	1798	1798	0
421	20230908	122900	7514937	1798	1798	1798	1798	0
422	20230908	122800	7514937	1798	1798	1798	1798	0
423	20230908	122700	7514937	1798	1798	1798	1798	0
424	20230908	122600	7514937	1798	1798	1798	1798	0
425	20230908	122500	7514937	1798	1798	1798	1798	0
426	20230908	122400	7514937	1798	1798	1798	1798	0
427	20230908	122300	7514937	1798	1798	1798	1798	0
428	20230908	122200	7514937	1798	1798	1798	1798	0
429	20230908	122100	7514937	1798	1798	1798	1798	0
430	20230908	122000	7514937	1798	1798	1798	1798	0
431	20230908	121900	7514937	1798	1798	1798	1798	0
432	20230908	121800	7514937	1798	1798	1798	1798	0
433	20230908	121700	7514937	1798	1798	1798	1798	0
434	20230908	121600	7514937	1798	1798	1798	1798	0
435	20230908	121500	7514937	1798	1798	1798	1798	0
436	20230908	121400	7514937	1798	1798	1798	1798	0
437	20230908	121300	7514937	1798	1798	1798	1798	0
438	20230908	121200	7514937	1798	1798	1798	1798	0
439	20230908	121100	7514937	1798	1798	1798	1798	0
440	20230908	121000	7514937	1798	1798	1798	1798	0
441	20230908	120900	7514937	1798	1798	1798	1798	0
442	20230908	120800	7514937	1798	1798	1798	1798	0
443	20230908	120700	7514937	1798	1798	1798	1798	0
444	20230908	120600	7514937	1798	1798	1798	1798	0
445	20230908	120500	7514937	1798	1798	1798	1798	0
446	20230908	120400	7514937	1798	1798	1798	1798	0
447	20230908	120300	7514937	1798	1798	1798	1798	0
448	20230908	120200	7514937	1798	1798	1798	1798	0
449	20230908	120100	7514937	1798	1798	1798	1798	0
450	20230908	120000	7514937	1798	1798	1798	1798	0
451	20230908	115900	7514937	1798	1798	1798	1798	0
452	20230908	115800	7514937	1798	1798	1798	1798	0
453	20230908	115700	7514937	1798	1798	1798	1798	0
454	20230908	115600	7514937	1798	1798	1798	1798	0
455	20230908	115500	7514937	1798	1798	1798	1798	0
456	20230908	115400	7514937	1798	1798	1798	1798	0
457	20230908	115300	7514937	1798	1798	1798	1798	0
458	20230908	115200	7514937	1798	1798	1798	1798	0
459	20230908	115100	7514937	1798	1798	1798	1798	0
460	20230908	115000	7514937	1798	1798	1798	1798	0
461	20230908	114900	7514937	1798	1798	1798	1798	0
462	20230908	114800	7514937	1798	1798	1798	1798	0
463	20230908	114700	7514937	1798	1798	1798	1798	1
464	20230908	114600	7513139	1770	1770	1770	1770	0
465	20230908	114500	7513139	1770	1770	1770	1770	0
466	20230908	114400	7513139	1770	1770	1770	1770	0
467	20230908	114300	7513139	1770	1770	1770	1770	2
468	20230908	114200	7509599	1799	1799	1799	1799	0
469	20230908	114100	7509599	1799	1799	1799	1799	0
470	20230908	114000	7509599	1799	1799	1799	1799	0
471	20230908	113900	7509599	1799	1799	1799	1799	0
472	20230908	113800	7509599	1799	1799	1799	1799	0
473	20230908	113700	7509599	1799	1799	1799	1799	0
474	20230908	113600	7509599	1799	1799	1799	1799	0
475	20230908	113500	7509599	1799	1799	1799	1799	0
476	20230908	113400	7509599	1799	1799	1799	1799	0
477	20230908	113300	7509599	1799	1799	1799	1799	0
478	20230908	113200	7509599	1799	1799	1799	1799	13
479	20230908	113100	7486212	1799	1799	1799	1799	51
480	20230908	113000	7394463	1799	1799	1799	1799	0
481	20230908	112900	7394463	1799	1799	1799	1799	0
482	20230908	112800	7394463	1799	1799	1799	1799	0
483	20230908	112700	7394463	1799	1799	1799	1799	0
484	20230908	112600	7394463	1799	1799	1799	1799	0
485	20230908	112500	7394463	1799	1799	1799	1799	0
486	20230908	112400	7394463	1799	1799	1799	1799	0
487	20230908	112300	7394463	1799	1799	1799	1799	0
488	20230908	112200	7394463	1799	1799	1799	1799	0
489	20230908	112100	7394463	1799	1799	1799	1799	0
490	20230908	112000	7394463	1799	1799	1799	1799	0
491	20230908	111900	7394463	1799	1799	1799	1799	0
492	20230908	111800	7394463	1799	1799	1799	1799	0
493	20230908	111700	7394463	1799	1799	1799	1799	0
494	20230908	111600	7394463	1799	1799	1799	1799	0
495	20230908	111500	7394463	1799	1799	1799	1799	0
496	20230908	111400	7394463	1799	1793	1799	1793	390
497	20230908	111300	6694119	1770	1770	1770	1770	0
498	20230908	111200	6694119	1770	1770	1770	1770	0
499	20230908	111100	6694119	1770	1770	1770	1770	0
500	20230908	111000	6694119	1770	1770	1770	1770	0
501	20230908	110900	6694119	1770	1770	1770	1770	0
502	20230908	110800	6694119	1770	1770	1770	1770	0
503	20230908	110700	6694119	1770	1770	1770	1770	0
504	20230908	110600	6694119	1770	1770	1770	1770	0
505	20230908	110500	6694119	1770	1770	1770	1770	0
506	20230908	110400	6694119	1770	1770	1770	1770	0
507	20230908	110300	6694119	1770	1770	1770	1770	0
508	20230908	110200	6694119	1770	1770	1770	1770	0
509	20230908	110100	6694119	1770	1770	1770	1770	0
510	20230908	110000	6694119	1770	1770	1770	1770	0
511	20230908	105900	6694119	1770	1770	1770	1770	0
512	20230908	105800	6694119	1770	1770	1770	1770	0
513	20230908	105700	6694119	1770	1770	1770	1770	0
514	20230908	105600	6694119	1770	1770	1770	1770	0
515	20230908	105500	6694119	1770	1770	1770	1770	0
516	20230908	105400	6694119	1770	1770	1770	1770	0
517	20230908	105300	6694119	1770	1770	1770	1770	0
518	20230908	105200	6694119	1770	1770	1770	1770	0
519	20230908	105100	6694119	1770	1770	1770	1770	0
520	20230908	105000	6694119	1770	1770	1770	1770	0
521	20230908	104900	6694119	1770	1770	1770	1770	0
522	20230908	104800	6694119	1770	1770	1770	1770	0
523	20230908	104700	6694119	1770	1770	1770	1770	0
524	20230908	104600	6694119	1770	1796	1798	1770	303
525	20230908	104500	6157728	1770	1770	1770	1770	0
526	20230908	104400	6157728	1770	1770	1770	1770	0
527	20230908	104300	6157728	1770	1770	1770	1770	0
528	20230908	104200	6157728	1770	1770	1770	1770	0
529	20230908	104100	6157728	1770	1770	1770	1770	0
530	20230908	104000	6157728	1770	1770	1770	1770	0
531	20230908	103900	6157728	1770	1770	1770	1770	0
532	20230908	103800	6157728	1770	1770	1770	1770	0
533	20230908	103700	6157728	1770	1770	1770	1770	0
534	20230908	103600	6157728	1770	1770	1770	1770	0
535	20230908	103500	6157728	1770	1770	1770	1770	3
536	20230908	103400	6152418	1770	1770	1770	1770	0
537	20230908	103300	6152418	1770	1770	1770	1770	0
538	20230908	103200	6152418	1770	1770	1770	1770	0
539	20230908	103100	6152418	1770	1770	1770	1770	0
540	20230908	103000	6152418	1770	1770	1770	1770	0
541	20230908	102900	6152418	1770	1770	1770	1770	0
542	20230908	102800	6152418	1770	1770	1770	1770	0
543	20230908	102700	6152418	1770	1770	1770	1770	0
544	20230908	102600	6152418	1770	1770	1770	1770	0
545	20230908	102500	6152418	1770	1770	1770	1770	0
546	20230908	102400	6152418	1770	1770	1770	1770	0
547	20230908	102300	6152418	1770	1770	1770	1770	0
548	20230908	102200	6152418	1770	1770	1770	1770	0
549	20230908	102100	6152418	1770	1770	1770	1770	0
550	20230908	102000	6152418	1770	1770	1770	1770	0
551	20230908	101900	6152418	1770	1770	1770	1770	0
552	20230908	101800	6152418	1770	1770	1770	1770	0
553	20230908	101700	6152418	1770	1770	1770	1770	0
554	20230908	101600	6152418	1770	1770	1770	1770	0
555	20230908	101500	6152418	1770	1770	1770	1770	0
556	20230908	101400	6152418	1770	1770	1770	1770	0
557	20230908	101300	6152418	1770	1770	1770	1770	0
558	20230908	101200	6152418	1770	1770	1770	1770	0
559	20230908	101100	6152418	1770	1770	1770	1770	0
560	20230908	101000	6152418	1770	1770	1770	1770	0
561	20230908	100900	6152418	1770	1770	1770	1770	863
562	20230908	100800	4624908	1750	1750	1750	1750	0
563	20230908	100700	4624908	1750	1750	1750	1750	0
564	20230908	100600	4624908	1750	1750	1750	1750	0
565	20230908	100500	4624908	1750	1746	1750	1746	970
566	20230908	100400	2927932	1734	1734	1734	1734	0
567	20230908	100300	2927932	1734	1734	1734	1734	28
568	20230908	100200	2879380	1732	1732	1732	1732	135
569	20230908	100100	2645560	1732	1732	1732	1732	0
570	20230908	100000	2645560	1732	1732	1732	1732	0
571	20230908	095900	2645560	1732	1732	1732	1732	28
572	20230908	095800	2597064	1732	1732	1732	1732	34
573	20230908	095700	2538176	1734	1734	1734	1734	30
574	20230908	095600	2486156	1735	1735	1735	1735	0
575	20230908	095500	2486156	1735	1735	1735	1735	0
576	20230908	095400	2486156	1735	1735	1735	1735	20
577	20230908	095300	2451456	1748	1748	1748	1748	0
578	20230908	095200	2451456	1748	1748	1748	1748	0
579	20230908	095100	2451456	1748	1748	1748	1748	0
580	20230908	095000	2451456	1748	1748	1748	1748	0
581	20230908	094900	2451456	1748	1748	1748	1748	0
582	20230908	094800	2451456	1748	1748	1748	1748	0
583	20230908	094700	2451456	1748	1748	1748	1748	0
584	20230908	094600	2451456	1748	1748	1748	1748	0
585	20230908	094500	2451456	1748	1748	1748	1748	0
586	20230908	094400	2451456	1748	1748	1748	1748	0
587	20230908	094300	2451456	1748	1748	1748	1748	0
588	20230908	094200	2451456	1748	1748	1748	1748	0
589	20230908	094100	2451456	1748	1748	1748	1748	0
590	20230908	094000	2451456	1748	1748	1748	1748	0
591	20230908	093900	2451456	1748	1748	1748	1748	0
592	20230908	093800	2451456	1748	1748	1748	1748	0
593	20230908	093700	2451456	1748	1748	1748	1748	0
594	20230908	093600	2451456	1748	1748	1748	1748	0
595	20230908	093500	2451456	1748	1748	1748	1748	0
596	20230908	093400	2451456	1748	1748	1748	1748	0
597	20230908	093300	2451456	1748	1748	1748	1748	0
598	20230908	093200	2451456	1748	1748	1748	1748	1
599	20230908	093100	2449708	1748	1748	1748	1748	0
600	20230908	093000	2449708	1748	1748	1748	1748	0
601	20230908	092900	2449708	1748	1748	1748	1748	0
602	20230908	092800	2449708	1748	1748	1748	1748	0
603	20230908	092700	2449708	1748	1748	1748	1748	0
604	20230908	092600	2449708	1748	1748	1748	1748	0
605	20230908	092500	2449708	1748	1748	1748	1748	0
606	20230908	092400	2449708	1748	1748	1748	1748	0
607	20230908	092300	2449708	1748	1748	1748	1748	0
608	20230908	092200	2449708	1748	1748	1748	1748	0
609	20230908	092100	2449708	1748	1748	1748	1748	1
610	20230908	092000	2447960	1732	1732	1732	1732	0
611	20230908	091900	2447960	1732	1732	1732	1732	0
612	20230908	091800	2447960	1732	1732	1732	1732	0
613	20230908	091700	2447960	1732	1732	1732	1732	0
614	20230908	091600	2447960	1732	1732	1732	1732	0
615	20230908	091500	2447960	1732	1732	1732	1732	0
616	20230908	091400	2447960	1732	1732	1732	1732	0
617	20230908	091300	2447960	1732	1732	1732	1732	0
618	20230908	091200	2447960	1732	1732	1732	1732	0
619	20230908	091100	2447960	1732	1732	1732	1732	0
620	20230908	091000	2447960	1732	1732	1732	1732	0
621	20230908	090900	2447960	1732	1732	1732	1732	0
622	20230908	090800	2447960	1732	1732	1732	1732	0
623	20230908	090700	2447960	1732	1732	1732	1732	0
624	20230908	090600	2447960	1732	1732	1732	1732	0
625	20230908	090500	2447960	1732	1732	1732	1732	0
626	20230908	090400	2447960	1732	1732	1732	1732	0
627	20230908	090300	2447960	1732	1732	1732	1732	0
628	20230908	090200	2447960	1732	1732	1732	1732	0
629	20230908	090100	2447960	1732	1732	1732	1732	0
630	20230908	090000	2447960	1732	1730	1732	1730	1415