KissMeData/234070/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201600	54342567	1791	1791	1791	1791	1
3	20230919	201500	54342567	1791	1791	1791	1791	0
4	20230919	201400	54342567	1791	1791	1791	1791	0
5	20230919	201300	54342567	1791	1791	1791	1791	0
6	20230919	201200	54342567	1791	1791	1791	1791	0
7	20230919	201100	54342567	1791	1791	1791	1791	0
8	20230919	201000	54342567	1791	1791	1791	1791	0
9	20230919	200900	54342567	1791	1791	1791	1791	0
10	20230919	200800	54342567	1791	1791	1791	1791	0
11	20230919	200700	54342567	1791	1791	1791	1791	0
12	20230919	200600	54342567	1791	1791	1791	1791	0
13	20230919	200500	54342567	1791	1791	1791	1791	0
14	20230919	200400	54342567	1791	1791	1791	1791	0
15	20230919	200300	54342567	1791	1791	1791	1791	0
16	20230919	200200	54342567	1791	1791	1791	1791	0
17	20230919	200100	54342567	1791	1791	1791	1791	0
18	20230919	200000	54342567	1791	1791	1791	1791	0
19	20230919	195900	54342567	1791	1791	1791	1791	0
20	20230919	195800	54342567	1791	1791	1791	1791	0
21	20230919	195700	54342567	1791	1791	1791	1791	0
22	20230919	195600	54342567	1791	1791	1791	1791	0
23	20230919	195500	54342567	1791	1791	1791	1791	0
24	20230919	195400	54342567	1791	1791	1791	1791	0
25	20230919	195300	54342567	1791	1791	1791	1791	0
26	20230919	195200	54342567	1791	1791	1791	1791	0
27	20230919	195100	54342567	1791	1791	1791	1791	0
28	20230919	195000	54342567	1791	1791	1791	1791	0
29	20230919	194900	54342567	1791	1791	1791	1791	0
30	20230919	194800	54342567	1791	1791	1791	1791	0
31	20230919	194700	54342567	1791	1791	1791	1791	0
32	20230919	194600	54342567	1791	1791	1791	1791	1
33	20230919	194500	54342567	1791	1791	1791	1791	0
34	20230919	194400	54342567	1791	1791	1791	1791	0
35	20230919	194300	54342567	1791	1791	1791	1791	0
36	20230919	194200	54342567	1791	1791	1791	1791	0
37	20230919	194100	54342567	1791	1791	1791	1791	0
38	20230919	194000	54342567	1791	1791	1791	1791	0
39	20230919	193900	54342567	1791	1791	1791	1791	0
40	20230919	193800	54342567	1791	1791	1791	1791	0
41	20230919	193700	54342567	1791	1791	1791	1791	0
42	20230919	193600	54342567	1791	1791	1791	1791	0
43	20230919	193500	54342567	1791	1791	1791	1791	0
44	20230919	193400	54342567	1791	1791	1791	1791	0
45	20230919	193300	54342567	1791	1791	1791	1791	0
46	20230919	193200	54342567	1791	1791	1791	1791	0
47	20230919	193100	54342567	1791	1791	1791	1791	0
48	20230919	193000	54342567	1791	1791	1791	1791	0
49	20230919	192900	54342567	1791	1791	1791	1791	0
50	20230919	192800	54342567	1791	1791	1791	1791	0
51	20230919	192700	54342567	1791	1791	1791	1791	0
52	20230919	192600	54342567	1791	1791	1791	1791	0
53	20230919	192500	54342567	1791	1791	1791	1791	0
54	20230919	192400	54342567	1791	1791	1791	1791	0
55	20230919	192300	54342567	1791	1791	1791	1791	0
56	20230919	192200	54342567	1791	1791	1791	1791	0
57	20230919	192100	54342567	1791	1791	1791	1791	0
58	20230919	192000	54342567	1791	1791	1791	1791	0
59	20230919	191900	54342567	1791	1791	1791	1791	0
60	20230919	191800	54342567	1791	1791	1791	1791	0
61	20230919	191700	54342567	1791	1791	1791	1791	0
62	20230919	191600	54342567	1791	1791	1791	1791	1
63	20230919	191500	54342567	1791	1791	1791	1791	0
64	20230919	191400	54342567	1791	1791	1791	1791	0
65	20230919	191300	54342567	1791	1791	1791	1791	0
66	20230919	191200	54342567	1791	1791	1791	1791	0
67	20230919	191100	54342567	1791	1791	1791	1791	0
68	20230919	191000	54342567	1791	1791	1791	1791	0
69	20230919	190900	54342567	1791	1791	1791	1791	0
70	20230919	190800	54342567	1791	1791	1791	1791	0
71	20230919	190700	54342567	1791	1791	1791	1791	0
72	20230919	190600	54342567	1791	1791	1791	1791	0
73	20230919	190500	54342567	1791	1791	1791	1791	0
74	20230919	190400	54342567	1791	1791	1791	1791	0
75	20230919	190300	54342567	1791	1791	1791	1791	0
76	20230919	190200	54342567	1791	1791	1791	1791	0
77	20230919	190100	54342567	1791	1791	1791	1791	0
78	20230919	190000	54342567	1791	1791	1791	1791	0
79	20230919	185900	54342567	1791	1791	1791	1791	0
80	20230919	185800	54342567	1791	1791	1791	1791	0
81	20230919	185700	54342567	1791	1791	1791	1791	0
82	20230919	185600	54342567	1791	1791	1791	1791	0
83	20230919	185500	54342567	1791	1791	1791	1791	0
84	20230919	185400	54342567	1791	1791	1791	1791	0
85	20230919	185300	54342567	1791	1791	1791	1791	0
86	20230919	185200	54342567	1791	1791	1791	1791	0
87	20230919	185100	54342567	1791	1791	1791	1791	0
88	20230919	185000	54342567	1791	1791	1791	1791	0
89	20230919	184900	54342567	1791	1791	1791	1791	0
90	20230919	184800	54342567	1791	1791	1791	1791	0
91	20230919	184700	54342567	1791	1791	1791	1791	0
92	20230919	184600	54342567	1791	1791	1791	1791	1
93	20230919	184500	54342567	1791	1791	1791	1791	0
94	20230919	184400	54342567	1791	1791	1791	1791	0
95	20230919	184300	54342567	1791	1791	1791	1791	0
96	20230919	184200	54342567	1791	1791	1791	1791	0
97	20230919	184100	54342567	1791	1791	1791	1791	0
98	20230919	184000	54342567	1791	1791	1791	1791	0
99	20230919	183900	54342567	1791	1791	1791	1791	0
100	20230919	183800	54342567	1791	1791	1791	1791	0
101	20230919	183700	54342567	1791	1791	1791	1791	0
102	20230919	183600	54342567	1791	1791	1791	1791	0
103	20230919	183500	54342567	1791	1791	1791	1791	0
104	20230919	183400	54342567	1791	1791	1791	1791	0
105	20230919	183300	54342567	1791	1791	1791	1791	0
106	20230919	183200	54342567	1791	1791	1791	1791	0
107	20230919	183100	54342567	1791	1791	1791	1791	0
108	20230919	183000	54342567	1791	1791	1791	1791	0
109	20230919	182900	54342567	1791	1791	1791	1791	0
110	20230919	182800	54342567	1791	1791	1791	1791	0
111	20230919	182700	54342567	1791	1791	1791	1791	0
112	20230919	182600	54342567	1791	1791	1791	1791	0
113	20230919	182500	54342567	1791	1791	1791	1791	0
114	20230919	182400	54342567	1791	1791	1791	1791	0
115	20230919	182300	54342567	1791	1791	1791	1791	0
116	20230919	182200	54342567	1791	1791	1791	1791	0
117	20230919	182100	54342567	1791	1791	1791	1791	0
118	20230919	182000	54342567	1791	1791	1791	1791	0
119	20230919	181900	54342567	1791	1791	1791	1791	0
120	20230919	181800	54342567	1791	1791	1791	1791	0
121	20230919	181700	54342567	1791	1791	1791	1791	0
122	20230919	181600	54342567	1791	1791	1791	1791	1
123	20230919	181500	54342567	1791	1791	1791	1791	0
124	20230919	181400	54342567	1791	1791	1791	1791	0
125	20230919	181300	54342567	1791	1791	1791	1791	0
126	20230919	181200	54342567	1791	1791	1791	1791	0
127	20230919	181100	54342567	1791	1791	1791	1791	0
128	20230919	181000	54342567	1791	1791	1791	1791	0
129	20230919	180900	54342567	1791	1791	1791	1791	0
130	20230919	180800	54342567	1791	1791	1791	1791	0
131	20230919	180700	54342567	1791	1791	1791	1791	0
132	20230919	180600	54342567	1791	1791	1791	1791	0
133	20230919	180500	54342567	1791	1791	1791	1791	0
134	20230919	180400	54342567	1791	1791	1791	1791	0
135	20230919	180300	54342567	1791	1791	1791	1791	0
136	20230919	180200	54342567	1791	1791	1791	1791	0
137	20230919	180100	54342567	1791	1791	1791	1791	0
138	20230919	180000	54342567	1791	1791	1791	1791	0
139	20230919	175900	54342567	1791	1791	1791	1791	0
140	20230919	175800	54342567	1791	1791	1791	1791	0
141	20230919	175700	54342567	1791	1791	1791	1791	0
142	20230919	175600	54342567	1791	1791	1791	1791	0
143	20230919	175500	54342567	1791	1791	1791	1791	0
144	20230919	175400	54342567	1791	1791	1791	1791	0
145	20230919	175300	54342567	1791	1791	1791	1791	0
146	20230919	175200	54342567	1791	1791	1791	1791	0
147	20230919	175100	54342567	1791	1791	1791	1791	0
148	20230919	175000	54342567	1791	1791	1791	1791	0
149	20230919	174900	54342567	1791	1791	1791	1791	0
150	20230919	174800	54342567	1791	1791	1791	1791	0
151	20230919	174700	54342567	1791	1791	1791	1791	0
152	20230919	174600	54342567	1791	1791	1791	1791	1
153	20230919	174500	54342567	1791	1791	1791	1791	0
154	20230919	174400	54342567	1791	1791	1791	1791	0
155	20230919	174300	54342567	1791	1791	1791	1791	0
156	20230919	174200	54342567	1791	1791	1791	1791	0
157	20230919	174100	54342567	1791	1791	1791	1791	0
158	20230919	174000	54342567	1791	1791	1791	1791	0
159	20230919	173900	54342567	1791	1791	1791	1791	0
160	20230919	173800	54342567	1791	1791	1791	1791	0
161	20230919	173700	54342567	1791	1791	1791	1791	0
162	20230919	173600	54342567	1791	1791	1791	1791	0
163	20230919	173500	54342567	1791	1791	1791	1791	0
164	20230919	173400	54342567	1791	1791	1791	1791	0
165	20230919	173300	54342567	1791	1791	1791	1791	0
166	20230919	173200	54342567	1791	1791	1791	1791	0
167	20230919	173100	54342567	1791	1791	1791	1791	0
168	20230919	173000	54342567	1791	1791	1791	1791	0
169	20230919	172900	54342567	1791	1791	1791	1791	0
170	20230919	172800	54342567	1791	1791	1791	1791	0
171	20230919	172700	54342567	1791	1791	1791	1791	0
172	20230919	172600	54342567	1791	1791	1791	1791	0
173	20230919	172500	54342567	1791	1791	1791	1791	0
174	20230919	172400	54342567	1791	1791	1791	1791	0
175	20230919	172300	54342567	1791	1791	1791	1791	0
176	20230919	172200	54342567	1791	1791	1791	1791	0
177	20230919	172100	54342567	1791	1791	1791	1791	0
178	20230919	172000	54342567	1791	1791	1791	1791	0
179	20230919	171900	54342567	1791	1791	1791	1791	0
180	20230919	171800	54342567	1791	1791	1791	1791	0
181	20230919	171700	54342567	1791	1791	1791	1791	0
182	20230919	171600	54342567	1791	1791	1791	1791	1
183	20230919	171500	54342567	1791	1791	1791	1791	0
184	20230919	171400	54342567	1791	1791	1791	1791	0
185	20230919	171300	54342567	1791	1791	1791	1791	0
186	20230919	171200	54342567	1791	1791	1791	1791	0
187	20230919	171100	54342567	1791	1791	1791	1791	0
188	20230919	171000	54342567	1791	1791	1791	1791	0
189	20230919	170900	54342567	1791	1791	1791	1791	0
190	20230919	170800	54342567	1791	1791	1791	1791	0
191	20230919	170700	54342567	1791	1791	1791	1791	0
192	20230919	170600	54342567	1791	1791	1791	1791	0
193	20230919	170500	54342567	1791	1791	1791	1791	0
194	20230919	170400	54342567	1791	1791	1791	1791	0
195	20230919	170300	54342567	1791	1791	1791	1791	0
196	20230919	170200	54342567	1791	1791	1791	1791	0
197	20230919	170100	54342567	1791	1791	1791	1791	0
198	20230919	170000	54342567	1791	1791	1791	1791	0
199	20230919	165900	54342567	1791	1791	1791	1791	0
200	20230919	165800	54342567	1791	1791	1791	1791	0
201	20230919	165700	54342567	1791	1791	1791	1791	0
202	20230919	165600	54342567	1791	1791	1791	1791	0
203	20230919	165500	54342567	1791	1791	1791	1791	0
204	20230919	165400	54342567	1791	1791	1791	1791	0
205	20230919	165300	54342567	1791	1791	1791	1791	0
206	20230919	165200	54342567	1791	1791	1791	1791	0
207	20230919	165100	54342567	1791	1791	1791	1791	0
208	20230919	165000	54342567	1791	1791	1791	1791	0
209	20230919	164900	54342567	1791	1791	1791	1791	0
210	20230919	164800	54342567	1791	1791	1791	1791	0
211	20230919	164700	54342567	1791	1791	1791	1791	0
212	20230919	164600	54342567	1791	1791	1791	1791	1
213	20230919	164500	54342567	1791	1791	1791	1791	0
214	20230919	164400	54342567	1791	1791	1791	1791	0
215	20230919	164300	54342567	1791	1791	1791	1791	0
216	20230919	164200	54342567	1791	1791	1791	1791	0
217	20230919	164100	54342567	1791	1791	1791	1791	0
218	20230919	164000	54342567	1791	1791	1791	1791	0
219	20230919	163900	54342567	1791	1791	1791	1791	0
220	20230919	163800	54342567	1791	1791	1791	1791	0
221	20230919	163700	54342567	1791	1791	1791	1791	0
222	20230919	163600	54342567	1791	1791	1791	1791	0
223	20230919	163500	54342567	1791	1791	1791	1791	0
224	20230919	163400	54342567	1791	1791	1791	1791	0
225	20230919	163300	54342567	1791	1791	1791	1791	0
226	20230919	163200	54342567	1791	1791	1791	1791	0
227	20230919	163100	54342567	1791	1791	1791	1791	0
228	20230919	163000	54342567	1791	1791	1791	1791	0
229	20230919	162900	54342567	1791	1791	1791	1791	0
230	20230919	162800	54342567	1791	1791	1791	1791	0
231	20230919	162700	54342567	1791	1791	1791	1791	0
232	20230919	162600	54342567	1791	1791	1791	1791	0
233	20230919	162500	54342567	1791	1791	1791	1791	0
234	20230919	162400	54342567	1791	1791	1791	1791	0
235	20230919	162300	54342567	1791	1791	1791	1791	0
236	20230919	162200	54342567	1791	1791	1791	1791	0
237	20230919	162100	54342567	1791	1791	1791	1791	0
238	20230919	162000	54342567	1791	1791	1791	1791	0
239	20230919	161900	54342567	1791	1791	1791	1791	0
240	20230919	161800	54342567	1791	1791	1791	1791	0
241	20230919	161700	54342567	1791	1791	1791	1791	0
242	20230919	161600	54342567	1791	1791	1791	1791	1
243	20230919	161500	54342567	1791	1791	1791	1791	0
244	20230919	161400	54342567	1791	1791	1791	1791	0
245	20230919	161300	54342567	1791	1791	1791	1791	0
246	20230919	161200	54342567	1791	1791	1791	1791	0
247	20230919	161100	54342567	1791	1791	1791	1791	0
248	20230919	161000	54342567	1791	1791	1791	1791	0
249	20230919	160900	54342567	1791	1791	1791	1791	0
250	20230919	160800	54342567	1791	1791	1791	1791	0
251	20230919	160700	54342567	1791	1791	1791	1791	0
252	20230919	160600	54342567	1791	1791	1791	1791	0
253	20230919	160500	54342567	1791	1791	1791	1791	0
254	20230919	160400	54342567	1791	1791	1791	1791	0
255	20230919	160300	54342567	1791	1791	1791	1791	0
256	20230919	160200	54342567	1791	1791	1791	1791	0
257	20230919	160100	54342567	1791	1791	1791	1791	0
258	20230919	160000	54342567	1791	1791	1791	1791	0
259	20230919	155900	54342567	1791	1791	1791	1791	0
260	20230919	155800	54342567	1791	1791	1791	1791	0
261	20230919	155700	54342567	1791	1791	1791	1791	0
262	20230919	155600	54342567	1791	1791	1791	1791	0
263	20230919	155500	54342567	1791	1791	1791	1791	0
264	20230919	155400	54342567	1791	1791	1791	1791	0
265	20230919	155300	54342567	1791	1791	1791	1791	0
266	20230919	155200	54342567	1791	1791	1791	1791	0
267	20230919	155100	54342567	1791	1791	1791	1791	0
268	20230919	155000	54342567	1791	1791	1791	1791	0
269	20230919	154900	54342567	1791	1791	1791	1791	0
270	20230919	154800	54342567	1791	1791	1791	1791	0
271	20230919	154700	54342567	1791	1791	1791	1791	0
272	20230919	154600	54342567	1791	1791	1791	1791	1
273	20230919	154500	54342567	1791	1791	1791	1791	0
274	20230919	154400	54342567	1791	1791	1791	1791	0
275	20230919	154300	54342567	1791	1791	1791	1791	0
276	20230919	154200	54342567	1791	1791	1791	1791	0
277	20230919	154100	54342567	1791	1791	1791	1791	0
278	20230919	154000	54342567	1791	1791	1791	1791	0
279	20230919	153900	54342567	1791	1791	1791	1791	0
280	20230919	153800	54342567	1791	1791	1791	1791	0
281	20230919	153700	54342567	1791	1791	1791	1791	0
282	20230919	153600	54342567	1791	1791	1791	1791	0
283	20230919	153500	54342567	1791	1791	1791	1791	0
284	20230919	153400	54342567	1791	1791	1791	1791	0
285	20230919	153300	54342567	1791	1791	1791	1791	0
286	20230919	153200	54342567	1791	1791	1791	1791	0
287	20230919	153100	54342567	1791	1791	1791	1791	0
288	20230919	153000	54342567	1791	1791	1791	1791	1
289	20230919	152900	54340776	1792	1792	1792	1792	0
290	20230919	152800	54340776	1792	1792	1792	1792	0
291	20230919	152700	54340776	1792	1792	1792	1792	0
292	20230919	152600	54340776	1792	1792	1792	1792	0
293	20230919	152500	54340776	1792	1792	1792	1792	0
294	20230919	152400	54340776	1792	1792	1792	1792	0
295	20230919	152300	54340776	1792	1792	1792	1792	0
296	20230919	152200	54340776	1792	1792	1792	1792	0
297	20230919	152100	54340776	1792	1792	1792	1792	0
298	20230919	152000	54340776	1792	1792	1792	1792	0
299	20230919	151900	54340776	1792	1792	1792	1792	0
300	20230919	151800	54340776	1792	1792	1792	1792	0
301	20230919	151700	54340776	1792	1792	1792	1792	0
302	20230919	151600	54340776	1792	1792	1792	1792	0
303	20230919	151500	54340776	1792	1792	1792	1792	0
304	20230919	151400	54340776	1792	1792	1792	1792	0
305	20230919	151300	54340776	1792	1792	1792	1792	0
306	20230919	151200	54340776	1792	1792	1792	1792	0
307	20230919	151100	54340776	1792	1792	1792	1792	0
308	20230919	151000	54340776	1792	1792	1792	1792	0
309	20230919	150900	54340776	1792	1792	1792	1792	0
310	20230919	150800	54340776	1792	1792	1792	1792	0
311	20230919	150700	54340776	1792	1792	1792	1792	0
312	20230919	150600	54340776	1792	1792	1792	1792	0
313	20230919	150500	54340776	1792	1792	1792	1792	0
314	20230919	150400	54340776	1792	1792	1792	1792	0
315	20230919	150300	54340776	1792	1792	1792	1792	0
316	20230919	150200	54340776	1792	1792	1792	1792	0
317	20230919	150100	54340776	1792	1792	1792	1792	0
318	20230919	150000	54340776	1792	1792	1792	1792	0
319	20230919	145900	54340776	1792	1792	1792	1792	0
320	20230919	145800	54340776	1792	1792	1792	1792	0
321	20230919	145700	54340776	1792	1792	1792	1792	0
322	20230919	145600	54340776	1792	1792	1792	1792	0
323	20230919	145500	54340776	1792	1792	1792	1792	0
324	20230919	145400	54340776	1792	1792	1792	1792	0
325	20230919	145300	54340776	1792	1792	1792	1792	0
326	20230919	145200	54340776	1792	1792	1792	1792	0
327	20230919	145100	54340776	1792	1792	1792	1792	0
328	20230919	145000	54340776	1792	1792	1792	1792	0
329	20230919	144900	54340776	1792	1792	1792	1792	0
330	20230919	144800	54340776	1792	1792	1792	1792	0
331	20230919	144700	54340776	1792	1792	1792	1792	0
332	20230919	144600	54340776	1792	1792	1792	1792	0
333	20230919	144500	54340776	1792	1792	1792	1792	0
334	20230919	144400	54340776	1792	1792	1792	1792	0
335	20230919	144300	54340776	1792	1792	1792	1792	0
336	20230919	144200	54340776	1792	1792	1792	1792	1
337	20230919	144100	54338984	1685	1685	1685	1685	295
338	20230919	144000	53841909	1792	1792	1792	1792	0
339	20230919	143900	53841909	1792	1792	1792	1792	0
340	20230919	143800	53841909	1792	1792	1792	1792	0
341	20230919	143700	53841909	1792	1589	1792	1589	2
342	20230919	143600	53838528	1792	1792	1792	1792	0
343	20230919	143500	53838528	1792	1792	1792	1792	0
344	20230919	143400	53838528	1792	1792	1792	1792	0
345	20230919	143300	53838528	1792	1792	1792	1792	29700
346	20230919	143200	616128	1792	1792	1792	1792	300
347	20230919	143100	78528	1797	1797	1797	1797	0
348	20230919	143000	78528	1797	1797	1797	1797	0
349	20230919	142900	78528	1797	1797	1797	1797	0
350	20230919	142800	78528	1797	1797	1797	1797	0
351	20230919	142700	78528	1797	1797	1797	1797	0
352	20230919	142600	78528	1797	1797	1797	1797	5
353	20230919	142500	69543	1797	1797	1797	1797	0
354	20230919	142400	69543	1797	1797	1797	1797	0
355	20230919	142300	69543	1797	1797	1797	1797	0
356	20230919	142200	69543	1797	1797	1797	1797	0
357	20230919	142100	69543	1797	1797	1797	1797	0
358	20230919	142000	69543	1797	1797	1797	1797	2
359	20230919	141900	65949	1797	1797	1797	1797	4
360	20230919	141800	58761	1798	1798	1798	1798	0
361	20230919	141700	58761	1798	1798	1798	1798	0
362	20230919	141600	58761	1798	1798	1798	1798	0
363	20230919	141500	58761	1798	1798	1798	1798	0
364	20230919	141400	58761	1798	1798	1798	1798	0
365	20230919	141300	58761	1798	1798	1798	1798	0
366	20230919	141200	58761	1798	1798	1798	1798	0
367	20230919	141100	58761	1798	1798	1798	1798	0
368	20230919	141000	58761	1798	1798	1798	1798	0
369	20230919	140900	58761	1798	1798	1798	1798	0
370	20230919	140800	58761	1798	1798	1798	1798	0
371	20230919	140700	58761	1798	1798	1798	1798	0
372	20230919	140600	58761	1798	1798	1798	1798	0
373	20230919	140500	58761	1798	1798	1798	1798	0
374	20230919	140400	58761	1798	1798	1798	1798	0
375	20230919	140300	58761	1798	1798	1798	1798	0
376	20230919	140200	58761	1798	1798	1798	1798	0
377	20230919	140100	58761	1798	1798	1798	1798	0
378	20230919	140000	58761	1798	1798	1798	1798	0
379	20230919	135900	58761	1798	1798	1798	1798	0
380	20230919	135800	58761	1798	1798	1798	1798	0
381	20230919	135700	58761	1798	1798	1798	1798	0
382	20230919	135600	58761	1798	1798	1798	1798	0
383	20230919	135500	58761	1798	1798	1798	1798	0
384	20230919	135400	58761	1798	1798	1798	1798	0
385	20230919	135300	58761	1798	1798	1798	1798	0
386	20230919	135200	58761	1798	1798	1798	1798	0
387	20230919	135100	58761	1798	1798	1798	1798	0
388	20230919	135000	58761	1798	1798	1798	1798	0
389	20230919	134900	58761	1798	1798	1798	1798	0
390	20230919	134800	58761	1798	1798	1798	1798	0
391	20230919	134700	58761	1798	1798	1798	1798	0
392	20230919	134600	58761	1798	1798	1798	1798	0
393	20230919	134500	58761	1798	1798	1798	1798	0
394	20230919	134400	58761	1798	1798	1798	1798	0
395	20230919	134300	58761	1798	1798	1798	1798	0
396	20230919	134200	58761	1798	1798	1798	1798	0
397	20230919	134100	58761	1798	1798	1798	1798	0
398	20230919	134000	58761	1798	1798	1798	1798	0
399	20230919	133900	58761	1798	1798	1798	1798	0
400	20230919	133800	58761	1798	1798	1798	1798	0
401	20230919	133700	58761	1798	1798	1798	1798	0
402	20230919	133600	58761	1798	1798	1798	1798	0
403	20230919	133500	58761	1798	1798	1798	1798	0
404	20230919	133400	58761	1798	1798	1798	1798	0
405	20230919	133300	58761	1798	1798	1798	1798	0
406	20230919	133200	58761	1798	1798	1798	1798	0
407	20230919	133100	58761	1798	1798	1798	1798	0
408	20230919	133000	58761	1798	1798	1798	1798	0
409	20230919	132900	58761	1798	1798	1798	1798	0
410	20230919	132800	58761	1798	1798	1798	1798	0
411	20230919	132700	58761	1798	1798	1798	1798	0
412	20230919	132600	58761	1798	1798	1798	1798	0
413	20230919	132500	58761	1798	1798	1798	1798	0
414	20230919	132400	58761	1798	1798	1798	1798	0
415	20230919	132300	58761	1798	1798	1798	1798	0
416	20230919	132200	58761	1798	1798	1798	1798	0
417	20230919	132100	58761	1798	1798	1798	1798	0
418	20230919	132000	58761	1798	1798	1798	1798	0
419	20230919	131900	58761	1798	1798	1798	1798	0
420	20230919	131800	58761	1798	1798	1798	1798	0
421	20230919	131700	58761	1798	1798	1798	1798	0
422	20230919	131600	58761	1798	1798	1798	1798	0
423	20230919	131500	58761	1798	1798	1798	1798	0
424	20230919	131400	58761	1798	1798	1798	1798	0
425	20230919	131300	58761	1798	1798	1798	1798	0
426	20230919	131200	58761	1798	1798	1798	1798	0
427	20230919	131100	58761	1798	1798	1798	1798	0
428	20230919	131000	58761	1798	1798	1798	1798	0
429	20230919	130900	58761	1798	1798	1798	1798	0
430	20230919	130800	58761	1798	1798	1798	1798	0
431	20230919	130700	58761	1798	1798	1798	1798	0
432	20230919	130600	58761	1798	1798	1798	1798	0
433	20230919	130500	58761	1798	1798	1798	1798	0
434	20230919	130400	58761	1798	1798	1798	1798	0
435	20230919	130300	58761	1798	1798	1798	1798	0
436	20230919	130200	58761	1798	1798	1798	1798	0
437	20230919	130100	58761	1798	1798	1798	1798	0
438	20230919	130000	58761	1798	1798	1798	1798	0
439	20230919	125900	58761	1798	1798	1798	1798	0
440	20230919	125800	58761	1798	1798	1798	1798	0
441	20230919	125700	58761	1798	1798	1798	1798	0
442	20230919	125600	58761	1798	1798	1798	1798	0
443	20230919	125500	58761	1798	1798	1798	1798	0
444	20230919	125400	58761	1798	1798	1798	1798	0
445	20230919	125300	58761	1798	1798	1798	1798	0
446	20230919	125200	58761	1798	1798	1798	1798	0
447	20230919	125100	58761	1798	1798	1798	1798	0
448	20230919	125000	58761	1798	1798	1798	1798	0
449	20230919	124900	58761	1798	1798	1798	1798	0
450	20230919	124800	58761	1798	1798	1798	1798	0
451	20230919	124700	58761	1798	1798	1798	1798	0
452	20230919	124600	58761	1798	1798	1798	1798	0
453	20230919	124500	58761	1798	1798	1798	1798	0
454	20230919	124400	58761	1798	1798	1798	1798	0
455	20230919	124300	58761	1798	1798	1798	1798	0
456	20230919	124200	58761	1798	1798	1798	1798	0
457	20230919	124100	58761	1798	1798	1798	1798	0
458	20230919	124000	58761	1798	1798	1798	1798	0
459	20230919	123900	58761	1798	1798	1798	1798	0
460	20230919	123800	58761	1798	1798	1798	1798	0
461	20230919	123700	58761	1798	1798	1798	1798	0
462	20230919	123600	58761	1798	1798	1798	1798	0
463	20230919	123500	58761	1798	1798	1798	1798	0
464	20230919	123400	58761	1798	1798	1798	1798	0
465	20230919	123300	58761	1798	1798	1798	1798	0
466	20230919	123200	58761	1798	1798	1798	1798	0
467	20230919	123100	58761	1798	1798	1798	1798	0
468	20230919	123000	58761	1798	1798	1798	1798	0
469	20230919	122900	58761	1798	1798	1798	1798	0
470	20230919	122800	58761	1798	1798	1798	1798	0
471	20230919	122700	58761	1798	1798	1798	1798	0
472	20230919	122600	58761	1798	1798	1798	1798	0
473	20230919	122500	58761	1798	1798	1798	1798	0
474	20230919	122400	58761	1798	1798	1798	1798	0
475	20230919	122300	58761	1798	1798	1798	1798	0
476	20230919	122200	58761	1798	1798	1798	1798	0
477	20230919	122100	58761	1798	1798	1798	1798	0
478	20230919	122000	58761	1798	1798	1798	1798	0
479	20230919	121900	58761	1798	1798	1798	1798	0
480	20230919	121800	58761	1798	1798	1798	1798	0
481	20230919	121700	58761	1798	1798	1798	1798	0
482	20230919	121600	58761	1798	1798	1798	1798	0
483	20230919	121500	58761	1798	1798	1798	1798	0
484	20230919	121400	58761	1798	1798	1798	1798	0
485	20230919	121300	58761	1798	1798	1798	1798	0
486	20230919	121200	58761	1798	1798	1798	1798	0
487	20230919	121100	58761	1798	1798	1798	1798	0
488	20230919	121000	58761	1798	1798	1798	1798	0
489	20230919	120900	58761	1798	1798	1798	1798	0
490	20230919	120800	58761	1798	1798	1798	1798	0
491	20230919	120700	58761	1798	1798	1798	1798	0
492	20230919	120600	58761	1798	1798	1798	1798	0
493	20230919	120500	58761	1798	1798	1798	1798	0
494	20230919	120400	58761	1798	1798	1798	1798	0
495	20230919	120300	58761	1798	1798	1798	1798	0
496	20230919	120200	58761	1798	1798	1798	1798	0
497	20230919	120100	58761	1798	1798	1798	1798	0
498	20230919	120000	58761	1798	1798	1798	1798	0
499	20230919	115900	58761	1798	1798	1798	1798	0
500	20230919	115800	58761	1798	1798	1798	1798	0
501	20230919	115700	58761	1798	1798	1798	1798	0
502	20230919	115600	58761	1798	1798	1798	1798	0
503	20230919	115500	58761	1798	1798	1798	1798	0
504	20230919	115400	58761	1798	1798	1798	1798	0
505	20230919	115300	58761	1798	1798	1798	1798	0
506	20230919	115200	58761	1798	1798	1798	1798	0
507	20230919	115100	58761	1798	1798	1798	1798	0
508	20230919	115000	58761	1798	1798	1798	1798	0
509	20230919	114900	58761	1798	1798	1798	1798	0
510	20230919	114800	58761	1798	1798	1798	1798	0
511	20230919	114700	58761	1798	1798	1798	1798	0
512	20230919	114600	58761	1798	1798	1798	1798	0
513	20230919	114500	58761	1798	1798	1798	1798	0
514	20230919	114400	58761	1798	1798	1798	1798	0
515	20230919	114300	58761	1798	1798	1798	1798	0
516	20230919	114200	58761	1798	1798	1798	1798	0
517	20230919	114100	58761	1798	1798	1798	1798	0
518	20230919	114000	58761	1798	1798	1798	1798	0
519	20230919	113900	58761	1798	1798	1798	1798	0
520	20230919	113800	58761	1798	1798	1798	1798	0
521	20230919	113700	58761	1798	1798	1798	1798	0
522	20230919	113600	58761	1798	1798	1798	1798	0
523	20230919	113500	58761	1798	1798	1798	1798	0
524	20230919	113400	58761	1798	1798	1798	1798	0
525	20230919	113300	58761	1798	1798	1798	1798	0
526	20230919	113200	58761	1798	1798	1798	1798	0
527	20230919	113100	58761	1798	1798	1798	1798	0
528	20230919	113000	58761	1798	1798	1798	1798	0
529	20230919	112900	58761	1798	1798	1798	1798	0
530	20230919	112800	58761	1798	1798	1798	1798	0
531	20230919	112700	58761	1798	1798	1798	1798	0
532	20230919	112600	58761	1798	1798	1798	1798	0
533	20230919	112500	58761	1798	1798	1798	1798	0
534	20230919	112400	58761	1798	1798	1798	1798	0
535	20230919	112300	58761	1798	1798	1798	1798	0
536	20230919	112200	58761	1798	1798	1798	1798	0
537	20230919	112100	58761	1798	1798	1798	1798	0
538	20230919	112000	58761	1798	1798	1798	1798	0
539	20230919	111900	58761	1798	1798	1798	1798	0
540	20230919	111800	58761	1798	1798	1798	1798	0
541	20230919	111700	58761	1798	1798	1798	1798	0
542	20230919	111600	58761	1798	1798	1798	1798	0
543	20230919	111500	58761	1798	1798	1798	1798	0
544	20230919	111400	58761	1798	1798	1798	1798	0
545	20230919	111300	58761	1798	1798	1798	1798	0
546	20230919	111200	58761	1798	1798	1798	1798	0
547	20230919	111100	58761	1798	1798	1798	1798	0
548	20230919	111000	58761	1798	1798	1798	1798	0
549	20230919	110900	58761	1798	1798	1798	1798	0
550	20230919	110800	58761	1798	1798	1798	1798	0
551	20230919	110700	58761	1798	1798	1798	1798	0
552	20230919	110600	58761	1798	1798	1798	1798	0
553	20230919	110500	58761	1798	1798	1798	1798	0
554	20230919	110400	58761	1798	1798	1798	1798	0
555	20230919	110300	58761	1798	1798	1798	1798	0
556	20230919	110200	58761	1798	1798	1798	1798	0
557	20230919	110100	58761	1798	1798	1798	1798	0
558	20230919	110000	58761	1798	1798	1798	1798	0
559	20230919	105900	58761	1798	1798	1798	1798	0
560	20230919	105800	58761	1798	1798	1798	1798	0
561	20230919	105700	58761	1798	1798	1798	1798	0
562	20230919	105600	58761	1798	1798	1798	1798	0
563	20230919	105500	58761	1798	1798	1798	1798	0
564	20230919	105400	58761	1798	1798	1798	1798	4
565	20230919	105300	51569	1798	1798	1798	1798	4
566	20230919	105200	44377	1849	1849	1849	1849	0
567	20230919	105100	44377	1849	1849	1849	1849	0
568	20230919	105000	44377	1849	1849	1849	1849	0
569	20230919	104900	44377	1849	1849	1849	1849	0
570	20230919	104800	44377	1849	1849	1849	1849	0
571	20230919	104700	44377	1849	1849	1849	1849	0
572	20230919	104600	44377	1849	1849	1849	1849	0
573	20230919	104500	44377	1849	1849	1849	1849	0
574	20230919	104400	44377	1849	1849	1849	1849	0
575	20230919	104300	44377	1849	1849	1849	1849	0
576	20230919	104200	44377	1849	1849	1849	1849	0
577	20230919	104100	44377	1849	1849	1849	1849	0
578	20230919	104000	44377	1849	1849	1849	1849	0
579	20230919	103900	44377	1849	1849	1849	1849	0
580	20230919	103800	44377	1849	1849	1849	1849	0
581	20230919	103700	44377	1849	1849	1849	1849	0
582	20230919	103600	44377	1849	1849	1849	1849	0
583	20230919	103500	44377	1849	1849	1849	1849	0
584	20230919	103400	44377	1849	1849	1849	1849	0
585	20230919	103300	44377	1849	1849	1849	1849	0
586	20230919	103200	44377	1849	1849	1849	1849	0
587	20230919	103100	44377	1849	1849	1849	1849	0
588	20230919	103000	44377	1849	1849	1849	1849	0
589	20230919	102900	44377	1849	1849	1849	1849	0
590	20230919	102800	44377	1849	1849	1849	1849	0
591	20230919	102700	44377	1849	1849	1849	1849	0
592	20230919	102600	44377	1849	1849	1849	1849	0
593	20230919	102500	44377	1849	1849	1849	1849	0
594	20230919	102400	44377	1849	1849	1849	1849	0
595	20230919	102300	44377	1849	1849	1849	1849	0
596	20230919	102200	44377	1849	1849	1849	1849	0
597	20230919	102100	44377	1849	1849	1849	1849	0
598	20230919	102000	44377	1849	1849	1849	1849	0
599	20230919	101900	44377	1849	1849	1849	1849	0
600	20230919	101800	44377	1849	1849	1849	1849	0
601	20230919	101700	44377	1849	1849	1849	1849	0
602	20230919	101600	44377	1849	1849	1849	1849	0
603	20230919	101500	44377	1849	1849	1849	1849	0
604	20230919	101400	44377	1849	1849	1849	1849	0
605	20230919	101300	44377	1849	1849	1849	1849	0
606	20230919	101200	44377	1849	1849	1849	1849	0
607	20230919	101100	44377	1849	1849	1849	1849	0
608	20230919	101000	44377	1849	1849	1849	1849	0
609	20230919	100900	44377	1849	1849	1849	1849	0
610	20230919	100800	44377	1849	1849	1849	1849	0
611	20230919	100700	44377	1849	1849	1849	1849	0
612	20230919	100600	44377	1849	1849	1849	1849	0
613	20230919	100500	44377	1849	1849	1849	1849	0
614	20230919	100400	44377	1849	1849	1849	1849	0
615	20230919	100300	44377	1849	1849	1849	1849	0
616	20230919	100200	44377	1849	1849	1849	1849	0
617	20230919	100100	44377	1849	1849	1849	1849	0
618	20230919	100000	44377	1849	1849	1849	1849	0
619	20230919	095900	44377	1849	1849	1849	1849	0
620	20230919	095800	44377	1849	1849	1849	1849	0
621	20230919	095700	44377	1849	1849	1849	1849	0
622	20230919	095600	44377	1849	1849	1849	1849	0
623	20230919	095500	44377	1849	1849	1849	1849	0
624	20230919	095400	44377	1849	1849	1849	1849	0
625	20230919	095300	44377	1849	1849	1849	1849	0
626	20230919	095200	44377	1849	1849	1849	1849	0
627	20230919	095100	44377	1849	1849	1849	1849	0
628	20230919	095000	44377	1849	1849	1849	1849	0
629	20230919	094900	44377	1849	1849	1849	1849	0
630	20230919	094800	44377	1849	1849	1849	1849	0
631	20230919	094700	44377	1849	1849	1849	1849	0
632	20230919	094600	44377	1849	1849	1849	1849	0
633	20230919	094500	44377	1849	1849	1849	1849	0
634	20230919	094400	44377	1849	1849	1849	1849	0
635	20230919	094300	44377	1849	1849	1849	1849	0
636	20230919	094200	44377	1849	1849	1849	1849	0
637	20230919	094100	44377	1849	1849	1849	1849	0
638	20230919	094000	44377	1849	1849	1849	1849	0
639	20230919	093900	44377	1849	1849	1849	1849	0
640	20230919	093800	44377	1849	1849	1849	1849	0
641	20230919	093700	44377	1849	1849	1849	1849	0
642	20230919	093600	44377	1849	1849	1849	1849	0
643	20230919	093500	44377	1849	1849	1849	1849	0
644	20230919	093400	44377	1849	1849	1849	1849	0
645	20230919	093300	44377	1849	1849	1849	1849	0
646	20230919	093200	44377	1849	1849	1849	1849	23
647	20230919	093100	1850	1850	1850	1850	1850	0
648	20230919	093000	1850	1850	1850	1850	1850	0
649	20230919	092900	1850	1850	1850	1850	1850	0
650	20230919	092800	1850	1850	1850	1850	1850	0
651	20230919	092700	1850	1850	1850	1850	1850	0
652	20230919	092600	1850	1850	1850	1850	1850	0
653	20230919	092500	1850	1850	1850	1850	1850	0
654	20230919	092400	1850	1850	1850	1850	1850	0
655	20230919	092300	1850	1850	1850	1850	1850	0
656	20230919	092200	1850	1850	1850	1850	1850	0
657	20230919	092100	1850	1850	1850	1850	1850	0
658	20230919	092000	1850	1850	1850	1850	1850	0
659	20230919	091900	1850	1850	1850	1850	1850	0
660	20230919	091800	1850	1850	1850	1850	1850	0
661	20230919	091700	1850	1850	1850	1850	1850	0
662	20230919	091600	1850	1850	1850	1850	1850	0
663	20230919	091500	1850	1850	1850	1850	1850	0
664	20230919	091400	1850	1850	1850	1850	1850	0
665	20230919	091300	1850	1850	1850	1850	1850	0
666	20230919	091200	1850	1850	1850	1850	1850	0
667	20230919	091100	1850	1850	1850	1850	1850	0
668	20230919	091000	1850	1850	1850	1850	1850	0
669	20230919	090900	1850	1850	1850	1850	1850	0
670	20230919	090800	1850	1850	1850	1850	1850	0
671	20230919	090700	1850	1850	1850	1850	1850	0
672	20230919	090600	1850	1850	1850	1850	1850	0
673	20230919	090500	1850	1850	1850	1850	1850	0
674	20230919	090400	1850	1850	1850	1850	1850	0
675	20230919	090300	1850	1850	1850	1850	1850	0
676	20230919	090200	1850	1850	1850	1850	1850	0
677	20230919	090100	1850	1850	1850	1850	1850	0
678	20230919	090000	1850	1850	1850	1850	1850	1