KissMeData/064090/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192600	10297555	1823	1823	1823	1823	200
3	20230915	192500	10297555	1823	1823	1823	1823	0
4	20230915	192400	10297555	1823	1823	1823	1823	0
5	20230915	192300	10297555	1823	1823	1823	1823	0
6	20230915	192200	10297555	1823	1823	1823	1823	0
7	20230915	192100	10297555	1823	1823	1823	1823	0
8	20230915	192000	10297555	1823	1823	1823	1823	0
9	20230915	191900	10297555	1823	1823	1823	1823	0
10	20230915	191800	10297555	1823	1823	1823	1823	0
11	20230915	191700	10297555	1823	1823	1823	1823	0
12	20230915	191600	10297555	1823	1823	1823	1823	0
13	20230915	191500	10297555	1823	1823	1823	1823	0
14	20230915	191400	10297555	1823	1823	1823	1823	0
15	20230915	191300	10297555	1823	1823	1823	1823	0
16	20230915	191200	10297555	1823	1823	1823	1823	0
17	20230915	191100	10297555	1823	1823	1823	1823	0
18	20230915	191000	10297555	1823	1823	1823	1823	0
19	20230915	190900	10297555	1823	1823	1823	1823	0
20	20230915	190800	10297555	1823	1823	1823	1823	0
21	20230915	190700	10297555	1823	1823	1823	1823	0
22	20230915	190600	10297555	1823	1823	1823	1823	0
23	20230915	190500	10297555	1823	1823	1823	1823	0
24	20230915	190400	10297555	1823	1823	1823	1823	0
25	20230915	190300	10297555	1823	1823	1823	1823	0
26	20230915	190200	10297555	1823	1823	1823	1823	0
27	20230915	190100	10297555	1823	1823	1823	1823	0
28	20230915	190000	10297555	1823	1823	1823	1823	0
29	20230915	185900	10297555	1823	1823	1823	1823	0
30	20230915	185800	10297555	1823	1823	1823	1823	0
31	20230915	185700	10297555	1823	1823	1823	1823	0
32	20230915	185600	10297555	1823	1823	1823	1823	200
33	20230915	185500	10297555	1823	1823	1823	1823	0
34	20230915	185400	10297555	1823	1823	1823	1823	0
35	20230915	185300	10297555	1823	1823	1823	1823	0
36	20230915	185200	10297555	1823	1823	1823	1823	0
37	20230915	185100	10297555	1823	1823	1823	1823	0
38	20230915	185000	10297555	1823	1823	1823	1823	0
39	20230915	184900	10297555	1823	1823	1823	1823	0
40	20230915	184800	10297555	1823	1823	1823	1823	0
41	20230915	184700	10297555	1823	1823	1823	1823	0
42	20230915	184600	10297555	1823	1823	1823	1823	0
43	20230915	184500	10297555	1823	1823	1823	1823	0
44	20230915	184400	10297555	1823	1823	1823	1823	0
45	20230915	184300	10297555	1823	1823	1823	1823	0
46	20230915	184200	10297555	1823	1823	1823	1823	0
47	20230915	184100	10297555	1823	1823	1823	1823	0
48	20230915	184000	10297555	1823	1823	1823	1823	0
49	20230915	183900	10297555	1823	1823	1823	1823	0
50	20230915	183800	10297555	1823	1823	1823	1823	0
51	20230915	183700	10297555	1823	1823	1823	1823	0
52	20230915	183600	10297555	1823	1823	1823	1823	0
53	20230915	183500	10297555	1823	1823	1823	1823	0
54	20230915	183400	10297555	1823	1823	1823	1823	0
55	20230915	183300	10297555	1823	1823	1823	1823	0
56	20230915	183200	10297555	1823	1823	1823	1823	0
57	20230915	183100	10297555	1823	1823	1823	1823	0
58	20230915	183000	10297555	1823	1823	1823	1823	0
59	20230915	182900	10297555	1823	1823	1823	1823	0
60	20230915	182800	10297555	1823	1823	1823	1823	0
61	20230915	182700	10297555	1823	1823	1823	1823	0
62	20230915	182600	10297555	1823	1823	1823	1823	200
63	20230915	182500	10297555	1823	1823	1823	1823	0
64	20230915	182400	10297555	1823	1823	1823	1823	0
65	20230915	182300	10297555	1823	1823	1823	1823	0
66	20230915	182200	10297555	1823	1823	1823	1823	0
67	20230915	182100	10297555	1823	1823	1823	1823	0
68	20230915	182000	10297555	1823	1823	1823	1823	0
69	20230915	181900	10297555	1823	1823	1823	1823	0
70	20230915	181800	10297555	1823	1823	1823	1823	0
71	20230915	181700	10297555	1823	1823	1823	1823	0
72	20230915	181600	10297555	1823	1823	1823	1823	0
73	20230915	181500	10297555	1823	1823	1823	1823	0
74	20230915	181400	10297555	1823	1823	1823	1823	0
75	20230915	181300	10297555	1823	1823	1823	1823	0
76	20230915	181200	10297555	1823	1823	1823	1823	0
77	20230915	181100	10297555	1823	1823	1823	1823	0
78	20230915	181000	10297555	1823	1823	1823	1823	0
79	20230915	180900	10297555	1823	1823	1823	1823	0
80	20230915	180800	10297555	1823	1823	1823	1823	0
81	20230915	180700	10297555	1823	1823	1823	1823	0
82	20230915	180600	10297555	1823	1823	1823	1823	0
83	20230915	180500	10297555	1823	1823	1823	1823	0
84	20230915	180400	10297555	1823	1823	1823	1823	0
85	20230915	180300	10297555	1823	1823	1823	1823	0
86	20230915	180200	10297555	1823	1823	1823	1823	0
87	20230915	180100	10297555	1823	1823	1823	1823	0
88	20230915	180000	10297555	1823	1823	1823	1823	0
89	20230915	175900	10297555	1823	1823	1823	1823	0
90	20230915	175800	10297555	1823	1823	1823	1823	0
91	20230915	175700	10297555	1823	1823	1823	1823	0
92	20230915	175600	10297555	1823	1823	1823	1823	200
93	20230915	175500	10297555	1823	1823	1823	1823	0
94	20230915	175400	10297555	1823	1823	1823	1823	0
95	20230915	175300	10297555	1823	1823	1823	1823	0
96	20230915	175200	10297555	1823	1823	1823	1823	0
97	20230915	175100	10297555	1823	1823	1823	1823	0
98	20230915	175000	10297555	1823	1823	1823	1823	0
99	20230915	174900	10297555	1823	1823	1823	1823	0
100	20230915	174800	10297555	1823	1823	1823	1823	0
101	20230915	174700	10297555	1823	1823	1823	1823	0
102	20230915	174600	10297555	1823	1823	1823	1823	0
103	20230915	174500	10297555	1823	1823	1823	1823	0
104	20230915	174400	10297555	1823	1823	1823	1823	0
105	20230915	174300	10297555	1823	1823	1823	1823	0
106	20230915	174200	10297555	1823	1823	1823	1823	0
107	20230915	174100	10297555	1823	1823	1823	1823	0
108	20230915	174000	10297555	1823	1823	1823	1823	0
109	20230915	173900	10297555	1823	1823	1823	1823	0
110	20230915	173800	10297555	1823	1823	1823	1823	0
111	20230915	173700	10297555	1823	1823	1823	1823	0
112	20230915	173600	10297555	1823	1823	1823	1823	0
113	20230915	173500	10297555	1823	1823	1823	1823	0
114	20230915	173400	10297555	1823	1823	1823	1823	0
115	20230915	173300	10297555	1823	1823	1823	1823	0
116	20230915	173200	10297555	1823	1823	1823	1823	0
117	20230915	173100	10297555	1823	1823	1823	1823	0
118	20230915	173000	10297555	1823	1823	1823	1823	0
119	20230915	172900	10297555	1823	1823	1823	1823	0
120	20230915	172800	10297555	1823	1823	1823	1823	0
121	20230915	172700	10297555	1823	1823	1823	1823	0
122	20230915	172600	10297555	1823	1823	1823	1823	200
123	20230915	172500	10297555	1823	1823	1823	1823	0
124	20230915	172400	10297555	1823	1823	1823	1823	0
125	20230915	172300	10297555	1823	1823	1823	1823	0
126	20230915	172200	10297555	1823	1823	1823	1823	0
127	20230915	172100	10297555	1823	1823	1823	1823	0
128	20230915	172000	10297555	1823	1823	1823	1823	0
129	20230915	171900	10297555	1823	1823	1823	1823	0
130	20230915	171800	10297555	1823	1823	1823	1823	0
131	20230915	171700	10297555	1823	1823	1823	1823	0
132	20230915	171600	10297555	1823	1823	1823	1823	0
133	20230915	171500	10297555	1823	1823	1823	1823	0
134	20230915	171400	10297555	1823	1823	1823	1823	0
135	20230915	171300	10297555	1823	1823	1823	1823	0
136	20230915	171200	10297555	1823	1823	1823	1823	0
137	20230915	171100	10297555	1823	1823	1823	1823	0
138	20230915	171000	10297555	1823	1823	1823	1823	0
139	20230915	170900	10297555	1823	1823	1823	1823	0
140	20230915	170800	10297555	1823	1823	1823	1823	0
141	20230915	170700	10297555	1823	1823	1823	1823	0
142	20230915	170600	10297555	1823	1823	1823	1823	0
143	20230915	170500	10297555	1823	1823	1823	1823	0
144	20230915	170400	10297555	1823	1823	1823	1823	0
145	20230915	170300	10297555	1823	1823	1823	1823	0
146	20230915	170200	10297555	1823	1823	1823	1823	0
147	20230915	170100	10297555	1823	1823	1823	1823	0
148	20230915	170000	10297555	1823	1823	1823	1823	0
149	20230915	165900	10297555	1823	1823	1823	1823	0
150	20230915	165800	10297555	1823	1823	1823	1823	0
151	20230915	165700	10297555	1823	1823	1823	1823	0
152	20230915	165600	10297555	1823	1823	1823	1823	200
153	20230915	165500	10297555	1823	1823	1823	1823	0
154	20230915	165400	10297555	1823	1823	1823	1823	0
155	20230915	165300	10297555	1823	1823	1823	1823	0
156	20230915	165200	10297555	1823	1823	1823	1823	0
157	20230915	165100	10297555	1823	1823	1823	1823	0
158	20230915	165000	10297555	1823	1823	1823	1823	0
159	20230915	164900	10297555	1823	1823	1823	1823	0
160	20230915	164800	10297555	1823	1823	1823	1823	0
161	20230915	164700	10297555	1823	1823	1823	1823	0
162	20230915	164600	10297555	1823	1823	1823	1823	0
163	20230915	164500	10297555	1823	1823	1823	1823	0
164	20230915	164400	10297555	1823	1823	1823	1823	0
165	20230915	164300	10297555	1823	1823	1823	1823	0
166	20230915	164200	10297555	1823	1823	1823	1823	0
167	20230915	164100	10297555	1823	1823	1823	1823	0
168	20230915	164000	10297555	1823	1823	1823	1823	0
169	20230915	163900	10297555	1823	1823	1823	1823	0
170	20230915	163800	10297555	1823	1823	1823	1823	0
171	20230915	163700	10297555	1823	1823	1823	1823	0
172	20230915	163600	10297555	1823	1823	1823	1823	0
173	20230915	163500	10297555	1823	1823	1823	1823	0
174	20230915	163400	10297555	1823	1823	1823	1823	0
175	20230915	163300	10297555	1823	1823	1823	1823	0
176	20230915	163200	10297555	1823	1823	1823	1823	0
177	20230915	163100	10297555	1823	1823	1823	1823	0
178	20230915	163000	10297555	1823	1823	1823	1823	0
179	20230915	162900	10297555	1823	1823	1823	1823	0
180	20230915	162800	10297555	1823	1823	1823	1823	0
181	20230915	162700	10297555	1823	1823	1823	1823	0
182	20230915	162600	10297555	1823	1823	1823	1823	200
183	20230915	162500	10297555	1823	1823	1823	1823	0
184	20230915	162400	10297555	1823	1823	1823	1823	0
185	20230915	162300	10297555	1823	1823	1823	1823	0
186	20230915	162200	10297555	1823	1823	1823	1823	0
187	20230915	162100	10297555	1823	1823	1823	1823	0
188	20230915	162000	10297555	1823	1823	1823	1823	0
189	20230915	161900	10297555	1823	1823	1823	1823	0
190	20230915	161800	10297555	1823	1823	1823	1823	0
191	20230915	161700	10297555	1823	1823	1823	1823	0
192	20230915	161600	10297555	1823	1823	1823	1823	0
193	20230915	161500	10297555	1823	1823	1823	1823	0
194	20230915	161400	10297555	1823	1823	1823	1823	0
195	20230915	161300	10297555	1823	1823	1823	1823	0
196	20230915	161200	10297555	1823	1823	1823	1823	0
197	20230915	161100	10297555	1823	1823	1823	1823	0
198	20230915	161000	10297555	1823	1823	1823	1823	0
199	20230915	160900	10297555	1823	1823	1823	1823	0
200	20230915	160800	10297555	1823	1823	1823	1823	0
201	20230915	160700	10297555	1823	1823	1823	1823	0
202	20230915	160600	10297555	1823	1823	1823	1823	0
203	20230915	160500	10297555	1823	1823	1823	1823	0
204	20230915	160400	10297555	1823	1823	1823	1823	0
205	20230915	160300	10297555	1823	1823	1823	1823	0
206	20230915	160200	10297555	1823	1823	1823	1823	0
207	20230915	160100	10297555	1823	1823	1823	1823	0
208	20230915	160000	10297555	1823	1823	1823	1823	0
209	20230915	155900	10297555	1823	1823	1823	1823	0
210	20230915	155800	10297555	1823	1823	1823	1823	0
211	20230915	155700	10297555	1823	1823	1823	1823	0
212	20230915	155600	10297555	1823	1823	1823	1823	200
213	20230915	155500	10297555	1823	1823	1823	1823	0
214	20230915	155400	10297555	1823	1823	1823	1823	0
215	20230915	155300	10297555	1823	1823	1823	1823	0
216	20230915	155200	10297555	1823	1823	1823	1823	0
217	20230915	155100	10297555	1823	1823	1823	1823	0
218	20230915	155000	10297555	1823	1823	1823	1823	0
219	20230915	154900	10297555	1823	1823	1823	1823	0
220	20230915	154800	10297555	1823	1823	1823	1823	0
221	20230915	154700	10297555	1823	1823	1823	1823	0
222	20230915	154600	10297555	1823	1823	1823	1823	0
223	20230915	154500	10297555	1823	1823	1823	1823	0
224	20230915	154400	10297555	1823	1823	1823	1823	0
225	20230915	154300	10297555	1823	1823	1823	1823	0
226	20230915	154200	10297555	1823	1823	1823	1823	0
227	20230915	154100	10297555	1823	1823	1823	1823	0
228	20230915	154000	10297555	1823	1823	1823	1823	0
229	20230915	153900	10297555	1823	1823	1823	1823	0
230	20230915	153800	10297555	1823	1823	1823	1823	0
231	20230915	153700	10297555	1823	1823	1823	1823	0
232	20230915	153600	10297555	1823	1823	1823	1823	0
233	20230915	153500	10297555	1823	1823	1823	1823	0
234	20230915	153400	10297555	1823	1823	1823	1823	0
235	20230915	153300	10297555	1823	1823	1823	1823	0
236	20230915	153200	10297555	1823	1823	1823	1823	0
237	20230915	153100	10297555	1823	1823	1823	1823	0
238	20230915	153000	10297555	1823	1823	1823	1823	200
239	20230915	152900	9932955	1800	1800	1800	1800	0
240	20230915	152800	9932955	1800	1800	1800	1800	0
241	20230915	152700	9932955	1800	1800	1800	1800	0
242	20230915	152600	9932955	1800	1800	1800	1800	0
243	20230915	152500	9932955	1800	1800	1800	1800	0
244	20230915	152400	9932955	1800	1800	1800	1800	0
245	20230915	152300	9932955	1800	1800	1800	1800	0
246	20230915	152200	9932955	1800	1800	1800	1800	0
247	20230915	152100	9932955	1800	1800	1800	1800	0
248	20230915	152000	9932955	1800	1800	1800	1800	0
249	20230915	151900	9932955	1800	1800	1800	1800	0
250	20230915	151800	9932955	1800	1800	1800	1800	0
251	20230915	151700	9932955	1800	1800	1800	1800	0
252	20230915	151600	9932955	1800	1800	1800	1800	0
253	20230915	151500	9932955	1800	1800	1800	1800	0
254	20230915	151400	9932955	1800	1800	1800	1800	0
255	20230915	151300	9932955	1800	1800	1800	1800	0
256	20230915	151200	9932955	1800	1800	1800	1800	0
257	20230915	151100	9932955	1800	1800	1800	1800	0
258	20230915	151000	9932955	1800	1800	1800	1800	0
259	20230915	150900	9932955	1800	1800	1800	1800	0
260	20230915	150800	9932955	1800	1800	1800	1800	0
261	20230915	150700	9932955	1800	1800	1800	1800	0
262	20230915	150600	9932955	1800	1800	1800	1800	0
263	20230915	150500	9932955	1800	1800	1800	1800	0
264	20230915	150400	9932955	1800	1800	1800	1800	0
265	20230915	150300	9932955	1800	1800	1800	1800	0
266	20230915	150200	9932955	1800	1800	1800	1800	0
267	20230915	150100	9932955	1800	1800	1800	1800	0
268	20230915	150000	9932955	1800	1800	1800	1800	0
269	20230915	145900	9932955	1800	1800	1800	1800	0
270	20230915	145800	9932955	1800	1800	1800	1800	0
271	20230915	145700	9932955	1800	1800	1800	1800	0
272	20230915	145600	9932955	1800	1800	1800	1800	0
273	20230915	145500	9932955	1800	1800	1800	1800	0
274	20230915	145400	9932955	1800	1800	1800	1800	0
275	20230915	145300	9932955	1800	1800	1800	1800	0
276	20230915	145200	9932955	1800	1800	1800	1800	0
277	20230915	145100	9932955	1800	1800	1800	1800	0
278	20230915	145000	9932955	1800	1800	1800	1800	0
279	20230915	144900	9932955	1800	1800	1800	1800	0
280	20230915	144800	9932955	1800	1800	1800	1800	0
281	20230915	144700	9932955	1800	1800	1800	1800	0
282	20230915	144600	9932955	1800	1800	1800	1800	0
283	20230915	144500	9932955	1800	1800	1800	1800	0
284	20230915	144400	9932955	1800	1800	1800	1800	0
285	20230915	144300	9932955	1800	1800	1800	1800	0
286	20230915	144200	9932955	1800	1800	1800	1800	0
287	20230915	144100	9932955	1800	1800	1800	1800	0
288	20230915	144000	9932955	1800	1800	1800	1800	0
289	20230915	143900	9932955	1800	1800	1800	1800	0
290	20230915	143800	9932955	1800	1800	1800	1800	0
291	20230915	143700	9932955	1800	1800	1800	1800	0
292	20230915	143600	9932955	1800	1800	1800	1800	0
293	20230915	143500	9932955	1800	1800	1800	1800	0
294	20230915	143400	9932955	1800	1800	1800	1800	0
295	20230915	143300	9932955	1800	1800	1800	1800	0
296	20230915	143200	9932955	1800	1800	1800	1800	1
297	20230915	143100	9931155	1817	1817	1817	1817	0
298	20230915	143000	9931155	1817	1817	1817	1817	0
299	20230915	142900	9931155	1817	1817	1817	1817	0
300	20230915	142800	9931155	1817	1817	1817	1817	0
301	20230915	142700	9931155	1817	1817	1817	1817	0
302	20230915	142600	9931155	1817	1817	1817	1817	0
303	20230915	142500	9931155	1817	1817	1817	1817	0
304	20230915	142400	9931155	1817	1817	1817	1817	0
305	20230915	142300	9931155	1817	1817	1817	1817	0
306	20230915	142200	9931155	1817	1817	1817	1817	0
307	20230915	142100	9931155	1817	1817	1817	1817	0
308	20230915	142000	9931155	1817	1817	1817	1817	0
309	20230915	141900	9931155	1817	1817	1817	1817	0
310	20230915	141800	9931155	1817	1817	1817	1817	0
311	20230915	141700	9931155	1817	1817	1817	1817	0
312	20230915	141600	9931155	1817	1817	1817	1817	0
313	20230915	141500	9931155	1817	1817	1817	1817	0
314	20230915	141400	9931155	1817	1817	1817	1817	0
315	20230915	141300	9931155	1817	1817	1817	1817	0
316	20230915	141200	9931155	1817	1817	1817	1817	0
317	20230915	141100	9931155	1817	1817	1817	1817	0
318	20230915	141000	9931155	1817	1817	1817	1817	0
319	20230915	140900	9931155	1817	1817	1817	1817	0
320	20230915	140800	9931155	1817	1817	1817	1817	0
321	20230915	140700	9931155	1817	1817	1817	1817	0
322	20230915	140600	9931155	1817	1817	1817	1817	0
323	20230915	140500	9931155	1817	1817	1817	1817	0
324	20230915	140400	9931155	1817	1817	1817	1817	1
325	20230915	140300	9929338	1799	1799	1799	1799	0
326	20230915	140200	9929338	1799	1799	1799	1799	0
327	20230915	140100	9929338	1799	1799	1799	1799	0
328	20230915	140000	9929338	1799	1799	1799	1799	0
329	20230915	135900	9929338	1799	1799	1799	1799	0
330	20230915	135800	9929338	1799	1799	1799	1799	0
331	20230915	135700	9929338	1799	1799	1799	1799	0
332	20230915	135600	9929338	1799	1799	1799	1799	0
333	20230915	135500	9929338	1799	1799	1799	1799	0
334	20230915	135400	9929338	1799	1799	1799	1799	0
335	20230915	135300	9929338	1799	1799	1799	1799	0
336	20230915	135200	9929338	1799	1799	1799	1799	0
337	20230915	135100	9929338	1799	1799	1799	1799	0
338	20230915	135000	9929338	1799	1799	1799	1799	0
339	20230915	134900	9929338	1799	1799	1799	1799	0
340	20230915	134800	9929338	1799	1799	1799	1799	0
341	20230915	134700	9929338	1799	1799	1799	1799	0
342	20230915	134600	9929338	1799	1799	1799	1799	0
343	20230915	134500	9929338	1799	1799	1799	1799	0
344	20230915	134400	9929338	1799	1799	1799	1799	0
345	20230915	134300	9929338	1799	1799	1799	1799	0
346	20230915	134200	9929338	1799	1799	1799	1799	0
347	20230915	134100	9929338	1799	1799	1799	1799	0
348	20230915	134000	9929338	1799	1799	1799	1799	0
349	20230915	133900	9929338	1799	1799	1799	1799	483
350	20230915	133800	9060421	1799	1799	1799	1799	0
351	20230915	133700	9060421	1799	1799	1799	1799	0
352	20230915	133600	9060421	1799	1799	1799	1799	0
353	20230915	133500	9060421	1799	1799	1799	1799	0
354	20230915	133400	9060421	1799	1799	1799	1799	0
355	20230915	133300	9060421	1799	1799	1799	1799	0
356	20230915	133200	9060421	1799	1799	1799	1799	0
357	20230915	133100	9060421	1799	1799	1799	1799	0
358	20230915	133000	9060421	1799	1799	1799	1799	0
359	20230915	132900	9060421	1799	1799	1799	1799	0
360	20230915	132800	9060421	1799	1799	1799	1799	0
361	20230915	132700	9060421	1799	1799	1799	1799	0
362	20230915	132600	9060421	1799	1799	1799	1799	0
363	20230915	132500	9060421	1799	1799	1799	1799	0
364	20230915	132400	9060421	1799	1799	1799	1799	0
365	20230915	132300	9060421	1799	1799	1799	1799	0
366	20230915	132200	9060421	1799	1799	1799	1799	0
367	20230915	132100	9060421	1799	1799	1799	1799	0
368	20230915	132000	9060421	1799	1799	1799	1799	0
369	20230915	131900	9060421	1799	1799	1799	1799	500
370	20230915	131800	8160921	1799	1799	1799	1799	0
371	20230915	131700	8160921	1799	1799	1799	1799	0
372	20230915	131600	8160921	1799	1799	1799	1799	0
373	20230915	131500	8160921	1799	1799	1799	1799	0
374	20230915	131400	8160921	1799	1799	1799	1799	0
375	20230915	131300	8160921	1799	1799	1799	1799	0
376	20230915	131200	8160921	1799	1799	1799	1799	0
377	20230915	131100	8160921	1799	1799	1799	1799	0
378	20230915	131000	8160921	1799	1799	1799	1799	100
379	20230915	130900	7981021	1799	1799	1799	1799	0
380	20230915	130800	7981021	1799	1799	1799	1799	0
381	20230915	130700	7981021	1799	1799	1799	1799	0
382	20230915	130600	7981021	1799	1799	1799	1799	0
383	20230915	130500	7981021	1799	1799	1799	1799	0
384	20230915	130400	7981021	1799	1799	1799	1799	0
385	20230915	130300	7981021	1799	1799	1799	1799	0
386	20230915	130200	7981021	1799	1799	1799	1799	0
387	20230915	130100	7981021	1799	1799	1799	1799	0
388	20230915	130000	7981021	1799	1799	1799	1799	1
389	20230915	125900	7979222	1799	1799	1799	1799	0
390	20230915	125800	7979222	1799	1799	1799	1799	0
391	20230915	125700	7979222	1799	1799	1799	1799	0
392	20230915	125600	7979222	1799	1799	1799	1799	0
393	20230915	125500	7979222	1799	1799	1799	1799	0
394	20230915	125400	7979222	1799	1799	1799	1799	0
395	20230915	125300	7979222	1799	1799	1799	1799	0
396	20230915	125200	7979222	1799	1799	1799	1799	0
397	20230915	125100	7979222	1799	1799	1799	1799	0
398	20230915	125000	7979222	1799	1799	1799	1799	0
399	20230915	124900	7979222	1799	1799	1799	1799	0
400	20230915	124800	7979222	1799	1799	1799	1799	0
401	20230915	124700	7979222	1799	1799	1799	1799	0
402	20230915	124600	7979222	1799	1799	1799	1799	0
403	20230915	124500	7979222	1799	1799	1799	1799	0
404	20230915	124400	7979222	1799	1799	1799	1799	0
405	20230915	124300	7979222	1799	1799	1799	1799	0
406	20230915	124200	7979222	1799	1799	1799	1799	0
407	20230915	124100	7979222	1799	1799	1799	1799	0
408	20230915	124000	7979222	1799	1799	1799	1799	0
409	20230915	123900	7979222	1799	1799	1799	1799	0
410	20230915	123800	7979222	1799	1799	1799	1799	0
411	20230915	123700	7979222	1799	1799	1799	1799	0
412	20230915	123600	7979222	1799	1799	1799	1799	0
413	20230915	123500	7979222	1799	1799	1799	1799	0
414	20230915	123400	7979222	1799	1799	1799	1799	0
415	20230915	123300	7979222	1799	1799	1799	1799	0
416	20230915	123200	7979222	1799	1799	1799	1799	0
417	20230915	123100	7979222	1799	1799	1799	1799	0
418	20230915	123000	7979222	1799	1799	1799	1799	0
419	20230915	122900	7979222	1799	1799	1799	1799	0
420	20230915	122800	7979222	1799	1799	1799	1799	0
421	20230915	122700	7979222	1799	1799	1799	1799	0
422	20230915	122600	7979222	1799	1799	1799	1799	0
423	20230915	122500	7979222	1799	1799	1799	1799	0
424	20230915	122400	7979222	1799	1799	1799	1799	0
425	20230915	122300	7979222	1799	1799	1799	1799	0
426	20230915	122200	7979222	1799	1799	1799	1799	1
427	20230915	122100	7977423	1799	1799	1799	1799	0
428	20230915	122000	7977423	1799	1799	1799	1799	0
429	20230915	121900	7977423	1799	1799	1799	1799	0
430	20230915	121800	7977423	1799	1799	1799	1799	0
431	20230915	121700	7977423	1799	1799	1799	1799	0
432	20230915	121600	7977423	1799	1799	1799	1799	0
433	20230915	121500	7977423	1799	1799	1799	1799	0
434	20230915	121400	7977423	1799	1799	1799	1799	0
435	20230915	121300	7977423	1799	1799	1799	1799	0
436	20230915	121200	7977423	1799	1799	1799	1799	0
437	20230915	121100	7977423	1799	1799	1799	1799	0
438	20230915	121000	7977423	1799	1799	1799	1799	0
439	20230915	120900	7977423	1799	1799	1799	1799	0
440	20230915	120800	7977423	1799	1799	1799	1799	0
441	20230915	120700	7977423	1799	1799	1799	1799	0
442	20230915	120600	7977423	1799	1799	1799	1799	0
443	20230915	120500	7977423	1799	1799	1799	1799	0
444	20230915	120400	7977423	1799	1799	1799	1799	0
445	20230915	120300	7977423	1799	1799	1799	1799	0
446	20230915	120200	7977423	1799	1799	1799	1799	0
447	20230915	120100	7977423	1799	1799	1799	1799	0
448	20230915	120000	7977423	1799	1799	1799	1799	0
449	20230915	115900	7977423	1799	1799	1799	1799	0
450	20230915	115800	7977423	1799	1799	1799	1799	0
451	20230915	115700	7977423	1799	1799	1799	1799	0
452	20230915	115600	7977423	1799	1799	1799	1799	0
453	20230915	115500	7977423	1799	1799	1799	1799	0
454	20230915	115400	7977423	1799	1799	1799	1799	0
455	20230915	115300	7977423	1799	1799	1799	1799	0
456	20230915	115200	7977423	1799	1799	1799	1799	0
457	20230915	115100	7977423	1799	1799	1799	1799	0
458	20230915	115000	7977423	1799	1799	1799	1799	0
459	20230915	114900	7977423	1799	1799	1799	1799	0
460	20230915	114800	7977423	1799	1799	1799	1799	0
461	20230915	114700	7977423	1799	1799	1799	1799	0
462	20230915	114600	7977423	1799	1799	1799	1799	0
463	20230915	114500	7977423	1799	1799	1799	1799	0
464	20230915	114400	7977423	1799	1799	1799	1799	0
465	20230915	114300	7977423	1799	1799	1799	1799	0
466	20230915	114200	7977423	1799	1799	1799	1799	0
467	20230915	114100	7977423	1799	1799	1799	1799	0
468	20230915	114000	7977423	1799	1799	1799	1799	0
469	20230915	113900	7977423	1799	1799	1799	1799	0
470	20230915	113800	7977423	1799	1799	1799	1799	0
471	20230915	113700	7977423	1799	1799	1799	1799	0
472	20230915	113600	7977423	1799	1799	1799	1799	0
473	20230915	113500	7977423	1799	1799	1799	1799	0
474	20230915	113400	7977423	1799	1799	1799	1799	0
475	20230915	113300	7977423	1799	1799	1799	1799	0
476	20230915	113200	7977423	1799	1799	1799	1799	0
477	20230915	113100	7977423	1799	1799	1799	1799	0
478	20230915	113000	7977423	1799	1799	1799	1799	0
479	20230915	112900	7977423	1799	1799	1799	1799	0
480	20230915	112800	7977423	1799	1799	1799	1799	0
481	20230915	112700	7977423	1799	1799	1799	1799	0
482	20230915	112600	7977423	1799	1799	1799	1799	0
483	20230915	112500	7977423	1799	1799	1799	1799	0
484	20230915	112400	7977423	1799	1799	1799	1799	0
485	20230915	112300	7977423	1799	1799	1799	1799	0
486	20230915	112200	7977423	1799	1799	1799	1799	0
487	20230915	112100	7977423	1799	1799	1799	1799	0
488	20230915	112000	7977423	1799	1799	1799	1799	0
489	20230915	111900	7977423	1799	1799	1799	1799	40
490	20230915	111800	7905463	1790	1790	1790	1790	0
491	20230915	111700	7905463	1790	1790	1790	1790	0
492	20230915	111600	7905463	1790	1790	1790	1790	0
493	20230915	111500	7905463	1790	1790	1790	1790	0
494	20230915	111400	7905463	1790	1790	1790	1790	0
495	20230915	111300	7905463	1790	1790	1790	1790	0
496	20230915	111200	7905463	1790	1790	1790	1790	0
497	20230915	111100	7905463	1790	1790	1790	1790	0
498	20230915	111000	7905463	1790	1790	1790	1790	0
499	20230915	110900	7905463	1790	1790	1790	1790	0
500	20230915	110800	7905463	1790	1790	1790	1790	0
501	20230915	110700	7905463	1790	1790	1790	1790	0
502	20230915	110600	7905463	1790	1790	1790	1790	0
503	20230915	110500	7905463	1790	1790	1790	1790	0
504	20230915	110400	7905463	1790	1790	1790	1790	0
505	20230915	110300	7905463	1790	1790	1790	1790	0
506	20230915	110200	7905463	1790	1790	1790	1790	0
507	20230915	110100	7905463	1790	1790	1790	1790	0
508	20230915	110000	7905463	1790	1790	1790	1790	0
509	20230915	105900	7905463	1790	1790	1790	1790	0
510	20230915	105800	7905463	1790	1790	1790	1790	0
511	20230915	105700	7905463	1790	1790	1790	1790	0
512	20230915	105600	7905463	1790	1790	1790	1790	0
513	20230915	105500	7905463	1790	1790	1790	1790	0
514	20230915	105400	7905463	1790	1790	1790	1790	0
515	20230915	105300	7905463	1790	1790	1790	1790	0
516	20230915	105200	7905463	1790	1790	1790	1790	0
517	20230915	105100	7905463	1790	1790	1790	1790	0
518	20230915	105000	7905463	1790	1790	1790	1790	0
519	20230915	104900	7905463	1790	1790	1790	1790	0
520	20230915	104800	7905463	1790	1790	1790	1790	0
521	20230915	104700	7905463	1790	1790	1790	1790	0
522	20230915	104600	7905463	1790	1790	1790	1790	0
523	20230915	104500	7905463	1790	1790	1790	1790	0
524	20230915	104400	7905463	1790	1790	1790	1790	0
525	20230915	104300	7905463	1790	1790	1790	1790	0
526	20230915	104200	7905463	1790	1790	1790	1790	0
527	20230915	104100	7905463	1790	1790	1790	1790	0
528	20230915	104000	7905463	1790	1790	1790	1790	0
529	20230915	103900	7905463	1790	1790	1790	1790	0
530	20230915	103800	7905463	1790	1790	1790	1790	0
531	20230915	103700	7905463	1790	1790	1790	1790	0
532	20230915	103600	7905463	1790	1790	1790	1790	0
533	20230915	103500	7905463	1790	1790	1790	1790	0
534	20230915	103400	7905463	1790	1790	1790	1790	0
535	20230915	103300	7905463	1790	1790	1790	1790	0
536	20230915	103200	7905463	1790	1790	1790	1790	0
537	20230915	103100	7905463	1790	1790	1790	1790	0
538	20230915	103000	7905463	1790	1790	1790	1790	0
539	20230915	102900	7905463	1790	1795	1795	1790	4000
540	20230915	102800	743477	1791	1791	1791	1791	0
541	20230915	102700	743477	1791	1791	1791	1791	0
542	20230915	102600	743477	1791	1791	1791	1791	0
543	20230915	102500	743477	1791	1791	1791	1791	0
544	20230915	102400	743477	1791	1791	1791	1791	0
545	20230915	102300	743477	1791	1791	1791	1791	0
546	20230915	102200	743477	1791	1791	1791	1791	0
547	20230915	102100	743477	1791	1791	1791	1791	0
548	20230915	102000	743477	1791	1791	1791	1791	0
549	20230915	101900	743477	1791	1791	1791	1791	0
550	20230915	101800	743477	1791	1791	1791	1791	0
551	20230915	101700	743477	1791	1791	1791	1791	0
552	20230915	101600	743477	1791	1791	1791	1791	0
553	20230915	101500	743477	1791	1791	1791	1791	0
554	20230915	101400	743477	1791	1791	1791	1791	0
555	20230915	101300	743477	1791	1791	1791	1791	0
556	20230915	101200	743477	1791	1791	1791	1791	0
557	20230915	101100	743477	1791	1791	1791	1791	0
558	20230915	101000	743477	1791	1791	1791	1791	0
559	20230915	100900	743477	1791	1791	1791	1791	0
560	20230915	100800	743477	1791	1791	1791	1791	0
561	20230915	100700	743477	1791	1791	1791	1791	0
562	20230915	100600	743477	1791	1791	1791	1791	0
563	20230915	100500	743477	1791	1791	1791	1791	0
564	20230915	100400	743477	1791	1791	1791	1791	0
565	20230915	100300	743477	1791	1791	1791	1791	0
566	20230915	100200	743477	1791	1791	1791	1791	0
567	20230915	100100	743477	1791	1791	1791	1791	0
568	20230915	100000	743477	1791	1791	1791	1791	0
569	20230915	095900	743477	1791	1794	1794	1791	340
570	20230915	095800	134531	1819	1819	1819	1819	1
571	20230915	095700	132712	1823	1823	1823	1823	0
572	20230915	095600	132712	1823	1823	1823	1823	0
573	20230915	095500	132712	1823	1823	1823	1823	0
574	20230915	095400	132712	1823	1823	1823	1823	0
575	20230915	095300	132712	1823	1823	1823	1823	0
576	20230915	095200	132712	1823	1823	1823	1823	0
577	20230915	095100	132712	1823	1823	1823	1823	0
578	20230915	095000	132712	1823	1823	1823	1823	0
579	20230915	094900	132712	1823	1823	1823	1823	0
580	20230915	094800	132712	1823	1823	1823	1823	0
581	20230915	094700	132712	1823	1823	1823	1823	0
582	20230915	094600	132712	1823	1823	1823	1823	0
583	20230915	094500	132712	1823	1823	1823	1823	0
584	20230915	094400	132712	1823	1823	1823	1823	0
585	20230915	094300	132712	1823	1823	1823	1823	0
586	20230915	094200	132712	1823	1823	1823	1823	0
587	20230915	094100	132712	1823	1823	1823	1823	0
588	20230915	094000	132712	1823	1823	1823	1823	0
589	20230915	093900	132712	1823	1823	1823	1823	0
590	20230915	093800	132712	1823	1823	1823	1823	0
591	20230915	093700	132712	1823	1823	1823	1823	0
592	20230915	093600	132712	1823	1823	1823	1823	0
593	20230915	093500	132712	1823	1823	1823	1823	0
594	20230915	093400	132712	1823	1823	1823	1823	0
595	20230915	093300	132712	1823	1823	1823	1823	0
596	20230915	093200	132712	1823	1823	1823	1823	0
597	20230915	093100	132712	1823	1823	1823	1823	4
598	20230915	093000	125420	1790	1790	1790	1790	0
599	20230915	092900	125420	1790	1790	1790	1790	0
600	20230915	092800	125420	1790	1790	1790	1790	0
601	20230915	092700	125420	1790	1790	1790	1790	0
602	20230915	092600	125420	1790	1790	1790	1790	0
603	20230915	092500	125420	1790	1790	1790	1790	0
604	20230915	092400	125420	1790	1793	1793	1790	50
605	20230915	092300	35858	1790	1790	1790	1790	0
606	20230915	092200	35858	1790	1790	1790	1790	0
607	20230915	092100	35858	1790	1790	1790	1790	0
608	20230915	092000	35858	1790	1790	1790	1790	0
609	20230915	091900	35858	1790	1790	1790	1790	0
610	20230915	091800	35858	1790	1790	1790	1790	18
611	20230915	091700	3638	1819	1819	1819	1819	0
612	20230915	091600	3638	1819	1819	1819	1819	0
613	20230915	091500	3638	1819	1819	1819	1819	0
614	20230915	091400	3638	1819	1819	1819	1819	0
615	20230915	091300	3638	1819	1819	1819	1819	2
616	20230915	091200	0	1819	1819	1819	1819	0
617	20230915	091100	0	1819	1819	1819	1819	0
618	20230915	091000	0	1819	1819	1819	1819	0
619	20230915	090900	0	1819	1819	1819	1819	0
620	20230915	090800	0	1819	1819	1819	1819	0
621	20230915	090700	0	1819	1819	1819	1819	0
622	20230915	090600	0	1819	1819	1819	1819	0
623	20230915	090500	0	1819	1819	1819	1819	0
624	20230915	090400	0	1819	1819	1819	1819	0
625	20230915	090300	0	1819	1819	1819	1819	0
626	20230915	090200	0	1819	1819	1819	1819	0
627	20230915	090100	0	1819	1819	1819	1819	0
628	20230915	090000	0	1819	1819	1819	1819	0