KissMeData/079650/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193700	22466938	1709	1709	1709	1709	171
3	20230908	193600	22466938	1709	1709	1709	1709	0
4	20230908	193500	22466938	1709	1709	1709	1709	0
5	20230908	193400	22466938	1709	1709	1709	1709	0
6	20230908	193300	22466938	1709	1709	1709	1709	0
7	20230908	193200	22466938	1709	1709	1709	1709	0
8	20230908	193100	22466938	1709	1709	1709	1709	0
9	20230908	193000	22466938	1709	1709	1709	1709	0
10	20230908	192900	22466938	1709	1709	1709	1709	0
11	20230908	192800	22466938	1709	1709	1709	1709	0
12	20230908	192700	22466938	1709	1709	1709	1709	0
13	20230908	192600	22466938	1709	1709	1709	1709	0
14	20230908	192500	22466938	1709	1709	1709	1709	0
15	20230908	192400	22466938	1709	1709	1709	1709	0
16	20230908	192300	22466938	1709	1709	1709	1709	0
17	20230908	192200	22466938	1709	1709	1709	1709	0
18	20230908	192100	22466938	1709	1709	1709	1709	0
19	20230908	192000	22466938	1709	1709	1709	1709	0
20	20230908	191900	22466938	1709	1709	1709	1709	0
21	20230908	191800	22466938	1709	1709	1709	1709	0
22	20230908	191700	22466938	1709	1709	1709	1709	0
23	20230908	191600	22466938	1709	1709	1709	1709	0
24	20230908	191500	22466938	1709	1709	1709	1709	0
25	20230908	191400	22466938	1709	1709	1709	1709	0
26	20230908	191300	22466938	1709	1709	1709	1709	0
27	20230908	191200	22466938	1709	1709	1709	1709	0
28	20230908	191100	22466938	1709	1709	1709	1709	0
29	20230908	191000	22466938	1709	1709	1709	1709	0
30	20230908	190900	22466938	1709	1709	1709	1709	0
31	20230908	190800	22466938	1709	1709	1709	1709	0
32	20230908	190700	22466938	1709	1709	1709	1709	171
33	20230908	190600	22466938	1709	1709	1709	1709	0
34	20230908	190500	22466938	1709	1709	1709	1709	0
35	20230908	190400	22466938	1709	1709	1709	1709	0
36	20230908	190300	22466938	1709	1709	1709	1709	0
37	20230908	190200	22466938	1709	1709	1709	1709	0
38	20230908	190100	22466938	1709	1709	1709	1709	0
39	20230908	190000	22466938	1709	1709	1709	1709	0
40	20230908	185900	22466938	1709	1709	1709	1709	0
41	20230908	185800	22466938	1709	1709	1709	1709	0
42	20230908	185700	22466938	1709	1709	1709	1709	0
43	20230908	185600	22466938	1709	1709	1709	1709	0
44	20230908	185500	22466938	1709	1709	1709	1709	0
45	20230908	185400	22466938	1709	1709	1709	1709	0
46	20230908	185300	22466938	1709	1709	1709	1709	0
47	20230908	185200	22466938	1709	1709	1709	1709	0
48	20230908	185100	22466938	1709	1709	1709	1709	0
49	20230908	185000	22466938	1709	1709	1709	1709	0
50	20230908	184900	22466938	1709	1709	1709	1709	0
51	20230908	184800	22466938	1709	1709	1709	1709	0
52	20230908	184700	22466938	1709	1709	1709	1709	0
53	20230908	184600	22466938	1709	1709	1709	1709	0
54	20230908	184500	22466938	1709	1709	1709	1709	0
55	20230908	184400	22466938	1709	1709	1709	1709	0
56	20230908	184300	22466938	1709	1709	1709	1709	0
57	20230908	184200	22466938	1709	1709	1709	1709	0
58	20230908	184100	22466938	1709	1709	1709	1709	0
59	20230908	184000	22466938	1709	1709	1709	1709	0
60	20230908	183900	22466938	1709	1709	1709	1709	0
61	20230908	183800	22466938	1709	1709	1709	1709	0
62	20230908	183700	22466938	1709	1709	1709	1709	171
63	20230908	183600	22466938	1709	1709	1709	1709	0
64	20230908	183500	22466938	1709	1709	1709	1709	0
65	20230908	183400	22466938	1709	1709	1709	1709	0
66	20230908	183300	22466938	1709	1709	1709	1709	0
67	20230908	183200	22466938	1709	1709	1709	1709	0
68	20230908	183100	22466938	1709	1709	1709	1709	0
69	20230908	183000	22466938	1709	1709	1709	1709	0
70	20230908	182900	22466938	1709	1709	1709	1709	0
71	20230908	182800	22466938	1709	1709	1709	1709	0
72	20230908	182700	22466938	1709	1709	1709	1709	0
73	20230908	182600	22466938	1709	1709	1709	1709	0
74	20230908	182500	22466938	1709	1709	1709	1709	0
75	20230908	182400	22466938	1709	1709	1709	1709	0
76	20230908	182300	22466938	1709	1709	1709	1709	0
77	20230908	182200	22466938	1709	1709	1709	1709	0
78	20230908	182100	22466938	1709	1709	1709	1709	0
79	20230908	182000	22466938	1709	1709	1709	1709	0
80	20230908	181900	22466938	1709	1709	1709	1709	0
81	20230908	181800	22466938	1709	1709	1709	1709	0
82	20230908	181700	22466938	1709	1709	1709	1709	0
83	20230908	181600	22466938	1709	1709	1709	1709	0
84	20230908	181500	22466938	1709	1709	1709	1709	0
85	20230908	181400	22466938	1709	1709	1709	1709	0
86	20230908	181300	22466938	1709	1709	1709	1709	0
87	20230908	181200	22466938	1709	1709	1709	1709	0
88	20230908	181100	22466938	1709	1709	1709	1709	0
89	20230908	181000	22466938	1709	1709	1709	1709	0
90	20230908	180900	22466938	1709	1709	1709	1709	0
91	20230908	180800	22466938	1709	1709	1709	1709	0
92	20230908	180700	22466938	1709	1709	1709	1709	171
93	20230908	180600	22466938	1709	1709	1709	1709	0
94	20230908	180500	22466938	1709	1709	1709	1709	0
95	20230908	180400	22466938	1709	1709	1709	1709	0
96	20230908	180300	22466938	1709	1709	1709	1709	0
97	20230908	180200	22466938	1709	1709	1709	1709	0
98	20230908	180100	22466938	1709	1709	1709	1709	0
99	20230908	180000	22466938	1709	1709	1709	1709	0
100	20230908	175900	22466938	1709	1709	1709	1709	0
101	20230908	175800	22466938	1709	1709	1709	1709	0
102	20230908	175700	22466938	1709	1709	1709	1709	0
103	20230908	175600	22466938	1709	1709	1709	1709	0
104	20230908	175500	22466938	1709	1709	1709	1709	0
105	20230908	175400	22466938	1709	1709	1709	1709	0
106	20230908	175300	22466938	1709	1709	1709	1709	0
107	20230908	175200	22466938	1709	1709	1709	1709	0
108	20230908	175100	22466938	1709	1709	1709	1709	0
109	20230908	175000	22466938	1709	1709	1709	1709	0
110	20230908	174900	22466938	1709	1709	1709	1709	0
111	20230908	174800	22466938	1709	1709	1709	1709	0
112	20230908	174700	22466938	1709	1709	1709	1709	0
113	20230908	174600	22466938	1709	1709	1709	1709	0
114	20230908	174500	22466938	1709	1709	1709	1709	0
115	20230908	174400	22466938	1709	1709	1709	1709	0
116	20230908	174300	22466938	1709	1709	1709	1709	0
117	20230908	174200	22466938	1709	1709	1709	1709	0
118	20230908	174100	22466938	1709	1709	1709	1709	0
119	20230908	174000	22466938	1709	1709	1709	1709	0
120	20230908	173900	22466938	1709	1709	1709	1709	0
121	20230908	173800	22466938	1709	1709	1709	1709	0
122	20230908	173700	22466938	1709	1709	1709	1709	171
123	20230908	173600	22466938	1709	1709	1709	1709	0
124	20230908	173500	22466938	1709	1709	1709	1709	0
125	20230908	173400	22466938	1709	1709	1709	1709	0
126	20230908	173300	22466938	1709	1709	1709	1709	0
127	20230908	173200	22466938	1709	1709	1709	1709	0
128	20230908	173100	22466938	1709	1709	1709	1709	0
129	20230908	173000	22466938	1709	1709	1709	1709	0
130	20230908	172900	22466938	1709	1709	1709	1709	0
131	20230908	172800	22466938	1709	1709	1709	1709	0
132	20230908	172700	22466938	1709	1709	1709	1709	0
133	20230908	172600	22466938	1709	1709	1709	1709	0
134	20230908	172500	22466938	1709	1709	1709	1709	0
135	20230908	172400	22466938	1709	1709	1709	1709	0
136	20230908	172300	22466938	1709	1709	1709	1709	0
137	20230908	172200	22466938	1709	1709	1709	1709	0
138	20230908	172100	22466938	1709	1709	1709	1709	0
139	20230908	172000	22466938	1709	1709	1709	1709	0
140	20230908	171900	22466938	1709	1709	1709	1709	0
141	20230908	171800	22466938	1709	1709	1709	1709	0
142	20230908	171700	22466938	1709	1709	1709	1709	0
143	20230908	171600	22466938	1709	1709	1709	1709	0
144	20230908	171500	22466938	1709	1709	1709	1709	0
145	20230908	171400	22466938	1709	1709	1709	1709	0
146	20230908	171300	22466938	1709	1709	1709	1709	0
147	20230908	171200	22466938	1709	1709	1709	1709	0
148	20230908	171100	22466938	1709	1709	1709	1709	0
149	20230908	171000	22466938	1709	1709	1709	1709	0
150	20230908	170900	22466938	1709	1709	1709	1709	0
151	20230908	170800	22466938	1709	1709	1709	1709	0
152	20230908	170700	22466938	1709	1709	1709	1709	171
153	20230908	170600	22466938	1709	1709	1709	1709	0
154	20230908	170500	22466938	1709	1709	1709	1709	0
155	20230908	170400	22466938	1709	1709	1709	1709	0
156	20230908	170300	22466938	1709	1709	1709	1709	0
157	20230908	170200	22466938	1709	1709	1709	1709	0
158	20230908	170100	22466938	1709	1709	1709	1709	0
159	20230908	170000	22466938	1709	1709	1709	1709	0
160	20230908	165900	22466938	1709	1709	1709	1709	0
161	20230908	165800	22466938	1709	1709	1709	1709	0
162	20230908	165700	22466938	1709	1709	1709	1709	0
163	20230908	165600	22466938	1709	1709	1709	1709	0
164	20230908	165500	22466938	1709	1709	1709	1709	0
165	20230908	165400	22466938	1709	1709	1709	1709	0
166	20230908	165300	22466938	1709	1709	1709	1709	0
167	20230908	165200	22466938	1709	1709	1709	1709	0
168	20230908	165100	22466938	1709	1709	1709	1709	0
169	20230908	165000	22466938	1709	1709	1709	1709	0
170	20230908	164900	22466938	1709	1709	1709	1709	0
171	20230908	164800	22466938	1709	1709	1709	1709	0
172	20230908	164700	22466938	1709	1709	1709	1709	0
173	20230908	164600	22466938	1709	1709	1709	1709	0
174	20230908	164500	22466938	1709	1709	1709	1709	0
175	20230908	164400	22466938	1709	1709	1709	1709	0
176	20230908	164300	22466938	1709	1709	1709	1709	0
177	20230908	164200	22466938	1709	1709	1709	1709	0
178	20230908	164100	22466938	1709	1709	1709	1709	0
179	20230908	164000	22466938	1709	1709	1709	1709	0
180	20230908	163900	22466938	1709	1709	1709	1709	0
181	20230908	163800	22466938	1709	1709	1709	1709	0
182	20230908	163700	22466938	1709	1709	1709	1709	171
183	20230908	163600	22466938	1709	1709	1709	1709	0
184	20230908	163500	22466938	1709	1709	1709	1709	0
185	20230908	163400	22466938	1709	1709	1709	1709	0
186	20230908	163300	22466938	1709	1709	1709	1709	0
187	20230908	163200	22466938	1709	1709	1709	1709	0
188	20230908	163100	22466938	1709	1709	1709	1709	0
189	20230908	163000	22466938	1709	1709	1709	1709	0
190	20230908	162900	22466938	1709	1709	1709	1709	0
191	20230908	162800	22466938	1709	1709	1709	1709	0
192	20230908	162700	22466938	1709	1709	1709	1709	0
193	20230908	162600	22466938	1709	1709	1709	1709	0
194	20230908	162500	22466938	1709	1709	1709	1709	0
195	20230908	162400	22466938	1709	1709	1709	1709	0
196	20230908	162300	22466938	1709	1709	1709	1709	0
197	20230908	162200	22466938	1709	1709	1709	1709	0
198	20230908	162100	22466938	1709	1709	1709	1709	0
199	20230908	162000	22466938	1709	1709	1709	1709	0
200	20230908	161900	22466938	1709	1709	1709	1709	0
201	20230908	161800	22466938	1709	1709	1709	1709	0
202	20230908	161700	22466938	1709	1709	1709	1709	0
203	20230908	161600	22466938	1709	1709	1709	1709	0
204	20230908	161500	22466938	1709	1709	1709	1709	0
205	20230908	161400	22466938	1709	1709	1709	1709	0
206	20230908	161300	22466938	1709	1709	1709	1709	0
207	20230908	161200	22466938	1709	1709	1709	1709	0
208	20230908	161100	22466938	1709	1709	1709	1709	0
209	20230908	161000	22466938	1709	1709	1709	1709	0
210	20230908	160900	22466938	1709	1709	1709	1709	0
211	20230908	160800	22466938	1709	1709	1709	1709	0
212	20230908	160700	22466938	1709	1709	1709	1709	171
213	20230908	160600	22466938	1709	1709	1709	1709	0
214	20230908	160500	22466938	1709	1709	1709	1709	0
215	20230908	160400	22466938	1709	1709	1709	1709	0
216	20230908	160300	22466938	1709	1709	1709	1709	0
217	20230908	160200	22466938	1709	1709	1709	1709	0
218	20230908	160100	22466938	1709	1709	1709	1709	0
219	20230908	160000	22466938	1709	1709	1709	1709	0
220	20230908	155900	22466938	1709	1709	1709	1709	0
221	20230908	155800	22466938	1709	1709	1709	1709	0
222	20230908	155700	22466938	1709	1709	1709	1709	0
223	20230908	155600	22466938	1709	1709	1709	1709	0
224	20230908	155500	22466938	1709	1709	1709	1709	0
225	20230908	155400	22466938	1709	1709	1709	1709	0
226	20230908	155300	22466938	1709	1709	1709	1709	0
227	20230908	155200	22466938	1709	1709	1709	1709	0
228	20230908	155100	22466938	1709	1709	1709	1709	0
229	20230908	155000	22466938	1709	1709	1709	1709	0
230	20230908	154900	22466938	1709	1709	1709	1709	0
231	20230908	154800	22466938	1709	1709	1709	1709	0
232	20230908	154700	22466938	1709	1709	1709	1709	0
233	20230908	154600	22466938	1709	1709	1709	1709	0
234	20230908	154500	22466938	1709	1709	1709	1709	0
235	20230908	154400	22466938	1709	1709	1709	1709	0
236	20230908	154300	22466938	1709	1709	1709	1709	0
237	20230908	154200	22466938	1709	1709	1709	1709	0
238	20230908	154100	22466938	1709	1709	1709	1709	0
239	20230908	154000	22466938	1709	1709	1709	1709	0
240	20230908	153900	22466938	1709	1709	1709	1709	0
241	20230908	153800	22466938	1709	1709	1709	1709	0
242	20230908	153700	22466938	1709	1709	1709	1709	171
243	20230908	153600	22466938	1709	1709	1709	1709	0
244	20230908	153500	22466938	1709	1709	1709	1709	0
245	20230908	153400	22466938	1709	1709	1709	1709	0
246	20230908	153300	22466938	1709	1709	1709	1709	0
247	20230908	153200	22466938	1709	1709	1709	1709	0
248	20230908	153100	22466938	1709	1709	1709	1709	0
249	20230908	153000	22466938	1709	1709	1709	1709	171
250	20230908	152900	22174699	1710	1710	1710	1710	0
251	20230908	152800	22174699	1710	1710	1710	1710	0
252	20230908	152700	22174699	1710	1710	1710	1710	0
253	20230908	152600	22174699	1710	1710	1710	1710	0
254	20230908	152500	22174699	1710	1710	1710	1710	0
255	20230908	152400	22174699	1710	1710	1710	1710	0
256	20230908	152300	22174699	1710	1710	1710	1710	0
257	20230908	152200	22174699	1710	1710	1710	1710	0
258	20230908	152100	22174699	1710	1710	1710	1710	0
259	20230908	152000	22174699	1710	1710	1710	1710	0
260	20230908	151900	22174699	1710	1709	1710	1709	20
261	20230908	151800	22140518	1709	1709	1709	1709	0
262	20230908	151700	22140518	1709	1709	1709	1709	1
263	20230908	151600	22138809	1708	1708	1708	1708	0
264	20230908	151500	22138809	1708	1708	1708	1708	530
265	20230908	151400	21233569	1708	1708	1708	1708	69
266	20230908	151300	21115717	1708	1708	1708	1708	0
267	20230908	151200	21115717	1708	1694	1708	1688	3083
268	20230908	151100	15910198	1712	1712	1712	1712	0
269	20230908	151000	15910198	1712	1712	1712	1712	0
270	20230908	150900	15910198	1712	1712	1712	1712	0
271	20230908	150800	15910198	1712	1712	1712	1712	0
272	20230908	150700	15910198	1712	1712	1712	1712	0
273	20230908	150600	15910198	1712	1712	1712	1712	0
274	20230908	150500	15910198	1712	1712	1712	1712	0
275	20230908	150400	15910198	1712	1712	1712	1712	0
276	20230908	150300	15910198	1712	1712	1712	1712	0
277	20230908	150200	15910198	1712	1709	1712	1709	246
278	20230908	150100	15489467	1709	1709	1709	1709	0
279	20230908	150000	15489467	1709	1709	1709	1709	0
280	20230908	145900	15489467	1709	1709	1709	1709	0
281	20230908	145800	15489467	1709	1709	1709	1709	0
282	20230908	145700	15489467	1709	1709	1709	1709	0
283	20230908	145600	15489467	1709	1709	1709	1709	0
284	20230908	145500	15489467	1709	1709	1709	1709	0
285	20230908	145400	15489467	1709	1709	1709	1709	0
286	20230908	145300	15489467	1709	1691	1709	1691	2100
287	20230908	145200	11934684	1691	1691	1691	1691	0
288	20230908	145100	11934684	1691	1691	1691	1691	0
289	20230908	145000	11934684	1691	1691	1691	1691	0
290	20230908	144900	11934684	1691	1691	1691	1691	0
291	20230908	144800	11934684	1691	1691	1691	1691	0
292	20230908	144700	11934684	1691	1691	1691	1691	0
293	20230908	144600	11934684	1691	1691	1691	1691	0
294	20230908	144500	11934684	1691	1691	1691	1691	0
295	20230908	144400	11934684	1691	1691	1691	1691	0
296	20230908	144300	11934684	1691	1691	1691	1691	0
297	20230908	144200	11934684	1691	1691	1691	1691	0
298	20230908	144100	11934684	1691	1691	1691	1691	0
299	20230908	144000	11934684	1691	1691	1691	1691	0
300	20230908	143900	11934684	1691	1691	1691	1691	0
301	20230908	143800	11934684	1691	1691	1691	1691	0
302	20230908	143700	11934684	1691	1691	1691	1691	0
303	20230908	143600	11934684	1691	1691	1691	1691	0
304	20230908	143500	11934684	1691	1691	1691	1691	0
305	20230908	143400	11934684	1691	1691	1691	1691	0
306	20230908	143300	11934684	1691	1691	1691	1691	0
307	20230908	143200	11934684	1691	1691	1691	1691	0
308	20230908	143100	11934684	1691	1691	1691	1691	0
309	20230908	143000	11934684	1691	1691	1691	1691	0
310	20230908	142900	11934684	1691	1691	1691	1691	0
311	20230908	142800	11934684	1691	1691	1691	1691	0
312	20230908	142700	11934684	1691	1691	1691	1691	0
313	20230908	142600	11934684	1691	1691	1691	1691	0
314	20230908	142500	11934684	1691	1691	1691	1691	1
315	20230908	142400	11932993	1691	1691	1691	1691	0
316	20230908	142300	11932993	1691	1691	1691	1691	0
317	20230908	142200	11932993	1691	1691	1691	1691	0
318	20230908	142100	11932993	1691	1691	1691	1691	0
319	20230908	142000	11932993	1691	1691	1691	1691	0
320	20230908	141900	11932993	1691	1691	1691	1691	0
321	20230908	141800	11932993	1691	1691	1691	1691	0
322	20230908	141700	11932993	1691	1691	1691	1691	0
323	20230908	141600	11932993	1691	1691	1691	1691	0
324	20230908	141500	11932993	1691	1691	1691	1691	1
325	20230908	141400	11931302	1688	1688	1688	1688	0
326	20230908	141300	11931302	1688	1688	1688	1688	30
327	20230908	141200	11880662	1688	1690	1690	1688	535
328	20230908	141100	10977164	1691	1691	1691	1691	0
329	20230908	141000	10977164	1691	1691	1691	1691	0
330	20230908	140900	10977164	1691	1691	1691	1691	1
331	20230908	140800	10975473	1692	1692	1692	1692	0
332	20230908	140700	10975473	1692	1692	1692	1692	0
333	20230908	140600	10975473	1692	1692	1692	1692	0
334	20230908	140500	10975473	1692	1692	1692	1692	0
335	20230908	140400	10975473	1692	1692	1692	1692	0
336	20230908	140300	10975473	1692	1692	1692	1692	0
337	20230908	140200	10975473	1692	1692	1692	1692	0
338	20230908	140100	10975473	1692	1692	1692	1692	0
339	20230908	140000	10975473	1692	1692	1692	1692	0
340	20230908	135900	10975473	1692	1692	1692	1692	4
341	20230908	135800	10968705	1691	1691	1691	1691	0
342	20230908	135700	10968705	1691	1691	1691	1691	0
343	20230908	135600	10968705	1691	1691	1691	1691	66
344	20230908	135500	10857099	1691	1691	1691	1691	0
345	20230908	135400	10857099	1691	1691	1691	1691	0
346	20230908	135300	10857099	1691	1691	1691	1691	0
347	20230908	135200	10857099	1691	1691	1691	1691	0
348	20230908	135100	10857099	1691	1691	1691	1691	0
349	20230908	135000	10857099	1691	1691	1691	1691	0
350	20230908	134900	10857099	1691	1691	1691	1691	0
351	20230908	134800	10857099	1691	1691	1691	1691	0
352	20230908	134700	10857099	1691	1691	1691	1691	0
353	20230908	134600	10857099	1691	1691	1691	1691	0
354	20230908	134500	10857099	1691	1691	1691	1691	0
355	20230908	134400	10857099	1691	1691	1691	1691	0
356	20230908	134300	10857099	1691	1691	1691	1691	0
357	20230908	134200	10857099	1691	1691	1691	1691	0
358	20230908	134100	10857099	1691	1691	1691	1691	0
359	20230908	134000	10857099	1691	1691	1691	1691	0
360	20230908	133900	10857099	1691	1691	1691	1691	0
361	20230908	133800	10857099	1691	1691	1691	1691	0
362	20230908	133700	10857099	1691	1691	1691	1691	0
363	20230908	133600	10857099	1691	1691	1691	1691	0
364	20230908	133500	10857099	1691	1691	1691	1691	0
365	20230908	133400	10857099	1691	1691	1691	1691	0
366	20230908	133300	10857099	1691	1691	1691	1691	0
367	20230908	133200	10857099	1691	1691	1691	1691	5
368	20230908	133100	10848644	1691	1691	1691	1691	0
369	20230908	133000	10848644	1691	1691	1691	1691	0
370	20230908	132900	10848644	1691	1691	1691	1691	0
371	20230908	132800	10848644	1691	1691	1691	1691	0
372	20230908	132700	10848644	1691	1691	1691	1691	0
373	20230908	132600	10848644	1691	1691	1691	1691	0
374	20230908	132500	10848644	1691	1691	1691	1691	0
375	20230908	132400	10848644	1691	1691	1691	1691	0
376	20230908	132300	10848644	1691	1691	1691	1691	0
377	20230908	132200	10848644	1691	1691	1691	1691	0
378	20230908	132100	10848644	1691	1691	1691	1691	0
379	20230908	132000	10848644	1691	1691	1691	1691	0
380	20230908	131900	10848644	1691	1691	1691	1691	0
381	20230908	131800	10848644	1691	1691	1691	1691	0
382	20230908	131700	10848644	1691	1691	1691	1691	0
383	20230908	131600	10848644	1691	1691	1691	1691	0
384	20230908	131500	10848644	1691	1691	1691	1691	1
385	20230908	131400	10846953	1688	1691	1691	1688	611
386	20230908	131300	9815205	1692	1692	1692	1692	0
387	20230908	131200	9815205	1692	1692	1692	1692	0
388	20230908	131100	9815205	1692	1692	1692	1692	0
389	20230908	131000	9815205	1692	1692	1692	1692	0
390	20230908	130900	9815205	1692	1692	1692	1692	0
391	20230908	130800	9815205	1692	1692	1692	1692	0
392	20230908	130700	9815205	1692	1692	1692	1692	0
393	20230908	130600	9815205	1692	1692	1692	1692	0
394	20230908	130500	9815205	1692	1692	1692	1692	0
395	20230908	130400	9815205	1692	1692	1692	1692	0
396	20230908	130300	9815205	1692	1692	1692	1692	0
397	20230908	130200	9815205	1692	1692	1692	1692	0
398	20230908	130100	9815205	1692	1692	1692	1692	0
399	20230908	130000	9815205	1692	1692	1692	1692	0
400	20230908	125900	9815205	1692	1692	1692	1692	1
401	20230908	125800	9813513	1692	1692	1692	1692	0
402	20230908	125700	9813513	1692	1692	1692	1692	1
403	20230908	125600	9811821	1692	1692	1692	1692	0
404	20230908	125500	9811821	1692	1692	1692	1692	0
405	20230908	125400	9811821	1692	1692	1692	1692	0
406	20230908	125300	9811821	1692	1692	1692	1692	0
407	20230908	125200	9811821	1692	1692	1692	1692	0
408	20230908	125100	9811821	1692	1692	1692	1692	0
409	20230908	125000	9811821	1692	1692	1692	1692	0
410	20230908	124900	9811821	1692	1692	1692	1692	0
411	20230908	124800	9811821	1692	1692	1692	1692	0
412	20230908	124700	9811821	1692	1692	1692	1692	0
413	20230908	124600	9811821	1692	1692	1692	1692	0
414	20230908	124500	9811821	1692	1692	1692	1692	0
415	20230908	124400	9811821	1692	1692	1692	1692	0
416	20230908	124300	9811821	1692	1692	1692	1692	0
417	20230908	124200	9811821	1692	1692	1692	1692	0
418	20230908	124100	9811821	1692	1692	1692	1692	0
419	20230908	124000	9811821	1692	1692	1692	1692	0
420	20230908	123900	9811821	1692	1692	1692	1692	0
421	20230908	123800	9811821	1692	1692	1692	1692	1
422	20230908	123700	9810129	1692	1692	1692	1692	0
423	20230908	123600	9810129	1692	1692	1692	1692	0
424	20230908	123500	9810129	1692	1692	1692	1692	0
425	20230908	123400	9810129	1692	1692	1692	1692	0
426	20230908	123300	9810129	1692	1692	1692	1692	0
427	20230908	123200	9810129	1692	1692	1692	1692	0
428	20230908	123100	9810129	1692	1692	1692	1692	0
429	20230908	123000	9810129	1692	1692	1692	1692	0
430	20230908	122900	9810129	1692	1692	1692	1692	0
431	20230908	122800	9810129	1692	1692	1692	1692	0
432	20230908	122700	9810129	1692	1692	1692	1692	0
433	20230908	122600	9810129	1692	1692	1692	1692	0
434	20230908	122500	9810129	1692	1692	1692	1692	0
435	20230908	122400	9810129	1692	1692	1692	1692	0
436	20230908	122300	9810129	1692	1692	1692	1692	0
437	20230908	122200	9810129	1692	1692	1692	1692	2
438	20230908	122100	9806745	1693	1693	1693	1693	0
439	20230908	122000	9806745	1693	1693	1693	1693	0
440	20230908	121900	9806745	1693	1693	1693	1693	0
441	20230908	121800	9806745	1693	1693	1693	1693	0
442	20230908	121700	9806745	1693	1693	1693	1693	0
443	20230908	121600	9806745	1693	1693	1693	1693	0
444	20230908	121500	9806745	1693	1693	1693	1693	0
445	20230908	121400	9806745	1693	1693	1693	1693	0
446	20230908	121300	9806745	1693	1693	1693	1693	0
447	20230908	121200	9806745	1693	1693	1693	1693	0
448	20230908	121100	9806745	1693	1693	1693	1693	0
449	20230908	121000	9806745	1693	1693	1693	1693	0
450	20230908	120900	9806745	1693	1693	1693	1693	0
451	20230908	120800	9806745	1693	1693	1693	1693	0
452	20230908	120700	9806745	1693	1693	1693	1693	1
453	20230908	120600	9805052	1693	1693	1693	1693	0
454	20230908	120500	9805052	1693	1693	1693	1693	0
455	20230908	120400	9805052	1693	1693	1693	1693	0
456	20230908	120300	9805052	1693	1693	1693	1693	0
457	20230908	120200	9805052	1693	1693	1693	1693	0
458	20230908	120100	9805052	1693	1693	1693	1693	0
459	20230908	120000	9805052	1693	1693	1693	1693	0
460	20230908	115900	9805052	1693	1693	1693	1693	0
461	20230908	115800	9805052	1693	1693	1693	1693	0
462	20230908	115700	9805052	1693	1693	1693	1693	1
463	20230908	115600	9803359	1693	1693	1693	1693	0
464	20230908	115500	9803359	1693	1693	1693	1693	0
465	20230908	115400	9803359	1693	1693	1693	1693	0
466	20230908	115300	9803359	1693	1693	1693	1693	0
467	20230908	115200	9803359	1693	1693	1693	1693	0
468	20230908	115100	9803359	1693	1693	1693	1693	7
469	20230908	115000	9791508	1693	1692	1693	1692	239
470	20230908	114900	9387119	1692	1692	1692	1692	0
471	20230908	114800	9387119	1692	1692	1692	1692	0
472	20230908	114700	9387119	1692	1692	1692	1692	0
473	20230908	114600	9387119	1692	1692	1692	1692	0
474	20230908	114500	9387119	1692	1692	1692	1692	0
475	20230908	114400	9387119	1692	1692	1692	1692	0
476	20230908	114300	9387119	1692	1692	1692	1692	1
477	20230908	114200	9385427	1692	1692	1692	1692	0
478	20230908	114100	9385427	1692	1692	1692	1692	0
479	20230908	114000	9385427	1692	1692	1692	1692	0
480	20230908	113900	9385427	1692	1692	1692	1692	0
481	20230908	113800	9385427	1692	1692	1692	1692	0
482	20230908	113700	9385427	1692	1692	1692	1692	0
483	20230908	113600	9385427	1692	1692	1692	1692	0
484	20230908	113500	9385427	1692	1692	1692	1692	0
485	20230908	113400	9385427	1692	1692	1692	1692	0
486	20230908	113300	9385427	1692	1692	1692	1692	0
487	20230908	113200	9385427	1692	1692	1692	1692	0
488	20230908	113100	9385427	1692	1692	1692	1692	0
489	20230908	113000	9385427	1692	1692	1692	1692	0
490	20230908	112900	9385427	1692	1692	1692	1692	1
491	20230908	112800	9383735	1692	1692	1692	1692	0
492	20230908	112700	9383735	1692	1692	1692	1692	0
493	20230908	112600	9383735	1692	1692	1692	1692	0
494	20230908	112500	9383735	1692	1692	1692	1692	0
495	20230908	112400	9383735	1692	1692	1692	1692	0
496	20230908	112300	9383735	1692	1692	1692	1692	0
497	20230908	112200	9383735	1692	1692	1692	1692	17
498	20230908	112100	9354971	1692	1692	1692	1692	0
499	20230908	112000	9354971	1692	1692	1692	1692	0
500	20230908	111900	9354971	1692	1692	1692	1692	0
501	20230908	111800	9354971	1692	1692	1692	1692	0
502	20230908	111700	9354971	1692	1692	1692	1692	0
503	20230908	111600	9354971	1692	1692	1692	1692	0
504	20230908	111500	9354971	1692	1692	1692	1692	28
505	20230908	111400	9307595	1692	1692	1692	1692	0
506	20230908	111300	9307595	1692	1692	1692	1692	0
507	20230908	111200	9307595	1692	1692	1692	1692	0
508	20230908	111100	9307595	1692	1692	1692	1692	0
509	20230908	111000	9307595	1692	1692	1692	1692	0
510	20230908	110900	9307595	1692	1692	1692	1692	0
511	20230908	110800	9307595	1692	1692	1692	1692	0
512	20230908	110700	9307595	1692	1692	1692	1692	0
513	20230908	110600	9307595	1692	1690	1692	1690	21
514	20230908	110500	9272103	1688	1688	1688	1688	0
515	20230908	110400	9272103	1688	1688	1688	1688	0
516	20230908	110300	9272103	1688	1688	1688	1688	0
517	20230908	110200	9272103	1688	1688	1688	1688	0
518	20230908	110100	9272103	1688	1688	1688	1688	0
519	20230908	110000	9272103	1688	1688	1688	1688	0
520	20230908	105900	9272103	1688	1688	1688	1688	0
521	20230908	105800	9272103	1688	1688	1688	1688	0
522	20230908	105700	9272103	1688	1688	1688	1688	0
523	20230908	105600	9272103	1688	1688	1688	1688	0
524	20230908	105500	9272103	1688	1688	1688	1688	0
525	20230908	105400	9272103	1688	1688	1688	1688	0
526	20230908	105300	9272103	1688	1688	1688	1688	0
527	20230908	105200	9272103	1688	1688	1688	1688	0
528	20230908	105100	9272103	1688	1688	1688	1688	0
529	20230908	105000	9272103	1688	1688	1688	1688	0
530	20230908	104900	9272103	1688	1688	1688	1688	0
531	20230908	104800	9272103	1688	1688	1688	1688	0
532	20230908	104700	9272103	1688	1688	1688	1688	0
533	20230908	104600	9272103	1688	1690	1690	1688	542
534	20230908	104500	8356775	1691	1691	1691	1691	0
535	20230908	104400	8356775	1691	1691	1691	1691	0
536	20230908	104300	8356775	1691	1691	1691	1691	0
537	20230908	104200	8356775	1691	1691	1691	1691	0
538	20230908	104100	8356775	1691	1691	1691	1691	0
539	20230908	104000	8356775	1691	1691	1691	1691	27
540	20230908	103900	8311118	1691	1691	1691	1691	0
541	20230908	103800	8311118	1691	1691	1691	1691	0
542	20230908	103700	8311118	1691	1691	1691	1691	350
543	20230908	103600	7719268	1692	1692	1692	1692	0
544	20230908	103500	7719268	1692	1692	1692	1692	0
545	20230908	103400	7719268	1692	1692	1692	1692	0
546	20230908	103300	7719268	1692	1692	1692	1692	0
547	20230908	103200	7719268	1692	1692	1692	1692	0
548	20230908	103100	7719268	1692	1692	1692	1692	0
549	20230908	103000	7719268	1692	1692	1692	1692	0
550	20230908	102900	7719268	1692	1692	1692	1692	0
551	20230908	102800	7719268	1692	1692	1692	1692	1
552	20230908	102700	7717576	1691	1691	1691	1691	0
553	20230908	102600	7717576	1691	1691	1691	1691	0
554	20230908	102500	7717576	1691	1691	1691	1691	0
555	20230908	102400	7717576	1691	1691	1691	1691	0
556	20230908	102300	7717576	1691	1691	1691	1691	69
557	20230908	102200	7600897	1691	1691	1691	1691	0
558	20230908	102100	7600897	1691	1691	1691	1691	0
559	20230908	102000	7600897	1691	1691	1691	1691	0
560	20230908	101900	7600897	1691	1691	1691	1691	0
561	20230908	101800	7600897	1691	1691	1691	1691	0
562	20230908	101700	7600897	1691	1691	1691	1691	0
563	20230908	101600	7600897	1691	1691	1691	1691	6
564	20230908	101500	7590751	1691	1691	1691	1691	10
565	20230908	101400	7573841	1692	1692	1692	1692	0
566	20230908	101300	7573841	1692	1692	1692	1692	0
567	20230908	101200	7573841	1692	1692	1692	1692	0
568	20230908	101100	7573841	1692	1692	1692	1692	0
569	20230908	101000	7573841	1692	1692	1692	1692	0
570	20230908	100900	7573841	1692	1692	1692	1692	0
571	20230908	100800	7573841	1692	1692	1692	1692	0
572	20230908	100700	7573841	1692	1692	1692	1692	0
573	20230908	100600	7573841	1692	1692	1692	1692	0
574	20230908	100500	7573841	1692	1692	1692	1692	0
575	20230908	100400	7573841	1692	1692	1692	1692	0
576	20230908	100300	7573841	1692	1692	1692	1692	0
577	20230908	100200	7573841	1692	1692	1692	1692	0
578	20230908	100100	7573841	1692	1692	1692	1692	0
579	20230908	100000	7573841	1692	1692	1692	1692	0
580	20230908	095900	7573841	1692	1692	1692	1692	0
581	20230908	095800	7573841	1692	1692	1692	1692	0
582	20230908	095700	7573841	1692	1692	1692	1692	0
583	20230908	095600	7573841	1692	1692	1692	1692	0
584	20230908	095500	7573841	1692	1692	1692	1692	24
585	20230908	095400	7533233	1692	1692	1692	1692	1
586	20230908	095300	7531541	1693	1693	1693	1693	0
587	20230908	095200	7531541	1693	1693	1693	1693	10
588	20230908	095100	7514611	1693	1693	1693	1693	1
589	20230908	095000	7512918	1693	1693	1693	1693	0
590	20230908	094900	7512918	1693	1693	1693	1693	0
591	20230908	094800	7512918	1693	1693	1693	1693	0
592	20230908	094700	7512918	1693	1693	1693	1693	0
593	20230908	094600	7512918	1693	1693	1693	1693	0
594	20230908	094500	7512918	1693	1693	1693	1693	0
595	20230908	094400	7512918	1693	1693	1693	1693	0
596	20230908	094300	7512918	1693	1693	1693	1693	0
597	20230908	094200	7512918	1693	1693	1693	1693	0
598	20230908	094100	7512918	1693	1693	1693	1693	0
599	20230908	094000	7512918	1693	1694	1694	1693	2
600	20230908	093900	7509531	1693	1693	1693	1693	0
601	20230908	093800	7509531	1693	1693	1693	1693	0
602	20230908	093700	7509531	1693	1693	1693	1693	50
603	20230908	093600	7424881	1692	1692	1692	1692	344
604	20230908	093500	6842833	1691	1691	1691	1691	0
605	20230908	093400	6842833	1691	1691	1691	1691	0
606	20230908	093300	6842833	1691	1691	1691	1691	0
607	20230908	093200	6842833	1691	1691	1691	1691	0
608	20230908	093100	6842833	1691	1691	1691	1691	11
609	20230908	093000	6824232	1691	1691	1691	1691	0
610	20230908	092900	6824232	1691	1690	1691	1690	2023
611	20230908	092800	3404369	1690	1690	1690	1690	0
612	20230908	092700	3404369	1690	1690	1690	1690	0
613	20230908	092600	3404369	1690	1690	1690	1690	0
614	20230908	092500	3404369	1690	1690	1690	1690	0
615	20230908	092400	3404369	1690	1690	1690	1690	0
616	20230908	092300	3404369	1690	1690	1690	1690	0
617	20230908	092200	3404369	1690	1690	1690	1690	0
618	20230908	092100	3404369	1690	1690	1690	1690	110
619	20230908	092000	3218469	1691	1691	1691	1691	0
620	20230908	091900	3218469	1691	1691	1691	1691	0
621	20230908	091800	3218469	1691	1691	1691	1691	0
622	20230908	091700	3218469	1691	1691	1691	1691	1
623	20230908	091600	3216778	1688	1689	1691	1688	157
624	20230908	091500	2951654	1695	1695	1695	1695	0
625	20230908	091400	2951654	1695	1695	1695	1695	0
626	20230908	091300	2951654	1695	1695	1695	1695	3
627	20230908	091200	2946569	1688	1689	1689	1688	243
628	20230908	091100	2536237	1690	1690	1690	1690	0
629	20230908	091000	2536237	1690	1690	1690	1690	0
630	20230908	090900	2536237	1690	1690	1690	1690	0
631	20230908	090800	2536237	1690	1690	1690	1690	250
632	20230908	090700	2113737	1690	1696	1696	1690	159
633	20230908	090600	1844373	1696	1696	1696	1696	20
634	20230908	090500	1810453	1696	1696	1696	1696	0
635	20230908	090400	1810453	1696	1696	1696	1696	0
636	20230908	090300	1810453	1696	1709	1709	1696	511
637	20230908	090200	940368	1716	1716	1716	1716	0
638	20230908	090100	940368	1716	1716	1716	1716	0
639	20230908	090000	940368	1716	1716	1716	1716	548