KissMeData/343090/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203800	3152417	1871	1871	1871	1871	165
3	20230915	203700	3152417	1871	1871	1871	1871	0
4	20230915	203600	3152417	1871	1871	1871	1871	0
5	20230915	203500	3152417	1871	1871	1871	1871	0
6	20230915	203400	3152417	1871	1871	1871	1871	0
7	20230915	203300	3152417	1871	1871	1871	1871	0
8	20230915	203200	3152417	1871	1871	1871	1871	0
9	20230915	203100	3152417	1871	1871	1871	1871	0
10	20230915	203000	3152417	1871	1871	1871	1871	0
11	20230915	202900	3152417	1871	1871	1871	1871	0
12	20230915	202800	3152417	1871	1871	1871	1871	0
13	20230915	202700	3152417	1871	1871	1871	1871	0
14	20230915	202600	3152417	1871	1871	1871	1871	0
15	20230915	202500	3152417	1871	1871	1871	1871	0
16	20230915	202400	3152417	1871	1871	1871	1871	0
17	20230915	202300	3152417	1871	1871	1871	1871	0
18	20230915	202200	3152417	1871	1871	1871	1871	0
19	20230915	202100	3152417	1871	1871	1871	1871	0
20	20230915	202000	3152417	1871	1871	1871	1871	0
21	20230915	201900	3152417	1871	1871	1871	1871	0
22	20230915	201800	3152417	1871	1871	1871	1871	0
23	20230915	201700	3152417	1871	1871	1871	1871	0
24	20230915	201600	3152417	1871	1871	1871	1871	0
25	20230915	201500	3152417	1871	1871	1871	1871	0
26	20230915	201400	3152417	1871	1871	1871	1871	0
27	20230915	201300	3152417	1871	1871	1871	1871	0
28	20230915	201200	3152417	1871	1871	1871	1871	0
29	20230915	201100	3152417	1871	1871	1871	1871	0
30	20230915	201000	3152417	1871	1871	1871	1871	0
31	20230915	200900	3152417	1871	1871	1871	1871	0
32	20230915	200800	3152417	1871	1871	1871	1871	165
33	20230915	200700	3152417	1871	1871	1871	1871	0
34	20230915	200600	3152417	1871	1871	1871	1871	0
35	20230915	200500	3152417	1871	1871	1871	1871	0
36	20230915	200400	3152417	1871	1871	1871	1871	0
37	20230915	200300	3152417	1871	1871	1871	1871	0
38	20230915	200200	3152417	1871	1871	1871	1871	0
39	20230915	200100	3152417	1871	1871	1871	1871	0
40	20230915	200000	3152417	1871	1871	1871	1871	0
41	20230915	195900	3152417	1871	1871	1871	1871	0
42	20230915	195800	3152417	1871	1871	1871	1871	0
43	20230915	195700	3152417	1871	1871	1871	1871	0
44	20230915	195600	3152417	1871	1871	1871	1871	0
45	20230915	195500	3152417	1871	1871	1871	1871	0
46	20230915	195400	3152417	1871	1871	1871	1871	0
47	20230915	195300	3152417	1871	1871	1871	1871	0
48	20230915	195200	3152417	1871	1871	1871	1871	0
49	20230915	195100	3152417	1871	1871	1871	1871	0
50	20230915	195000	3152417	1871	1871	1871	1871	0
51	20230915	194900	3152417	1871	1871	1871	1871	0
52	20230915	194800	3152417	1871	1871	1871	1871	0
53	20230915	194700	3152417	1871	1871	1871	1871	0
54	20230915	194600	3152417	1871	1871	1871	1871	0
55	20230915	194500	3152417	1871	1871	1871	1871	0
56	20230915	194400	3152417	1871	1871	1871	1871	0
57	20230915	194300	3152417	1871	1871	1871	1871	0
58	20230915	194200	3152417	1871	1871	1871	1871	0
59	20230915	194100	3152417	1871	1871	1871	1871	0
60	20230915	194000	3152417	1871	1871	1871	1871	0
61	20230915	193900	3152417	1871	1871	1871	1871	0
62	20230915	193800	3152417	1871	1871	1871	1871	165
63	20230915	193700	3152417	1871	1871	1871	1871	0
64	20230915	193600	3152417	1871	1871	1871	1871	0
65	20230915	193500	3152417	1871	1871	1871	1871	0
66	20230915	193400	3152417	1871	1871	1871	1871	0
67	20230915	193300	3152417	1871	1871	1871	1871	0
68	20230915	193200	3152417	1871	1871	1871	1871	0
69	20230915	193100	3152417	1871	1871	1871	1871	0
70	20230915	193000	3152417	1871	1871	1871	1871	0
71	20230915	192900	3152417	1871	1871	1871	1871	0
72	20230915	192800	3152417	1871	1871	1871	1871	0
73	20230915	192700	3152417	1871	1871	1871	1871	0
74	20230915	192600	3152417	1871	1871	1871	1871	0
75	20230915	192500	3152417	1871	1871	1871	1871	0
76	20230915	192400	3152417	1871	1871	1871	1871	0
77	20230915	192300	3152417	1871	1871	1871	1871	0
78	20230915	192200	3152417	1871	1871	1871	1871	0
79	20230915	192100	3152417	1871	1871	1871	1871	0
80	20230915	192000	3152417	1871	1871	1871	1871	0
81	20230915	191900	3152417	1871	1871	1871	1871	0
82	20230915	191800	3152417	1871	1871	1871	1871	0
83	20230915	191700	3152417	1871	1871	1871	1871	0
84	20230915	191600	3152417	1871	1871	1871	1871	0
85	20230915	191500	3152417	1871	1871	1871	1871	0
86	20230915	191400	3152417	1871	1871	1871	1871	0
87	20230915	191300	3152417	1871	1871	1871	1871	0
88	20230915	191200	3152417	1871	1871	1871	1871	0
89	20230915	191100	3152417	1871	1871	1871	1871	0
90	20230915	191000	3152417	1871	1871	1871	1871	0
91	20230915	190900	3152417	1871	1871	1871	1871	0
92	20230915	190800	3152417	1871	1871	1871	1871	165
93	20230915	190700	3152417	1871	1871	1871	1871	0
94	20230915	190600	3152417	1871	1871	1871	1871	0
95	20230915	190500	3152417	1871	1871	1871	1871	0
96	20230915	190400	3152417	1871	1871	1871	1871	0
97	20230915	190300	3152417	1871	1871	1871	1871	0
98	20230915	190200	3152417	1871	1871	1871	1871	0
99	20230915	190100	3152417	1871	1871	1871	1871	0
100	20230915	190000	3152417	1871	1871	1871	1871	0
101	20230915	185900	3152417	1871	1871	1871	1871	0
102	20230915	185800	3152417	1871	1871	1871	1871	0
103	20230915	185700	3152417	1871	1871	1871	1871	0
104	20230915	185600	3152417	1871	1871	1871	1871	0
105	20230915	185500	3152417	1871	1871	1871	1871	0
106	20230915	185400	3152417	1871	1871	1871	1871	0
107	20230915	185300	3152417	1871	1871	1871	1871	0
108	20230915	185200	3152417	1871	1871	1871	1871	0
109	20230915	185100	3152417	1871	1871	1871	1871	0
110	20230915	185000	3152417	1871	1871	1871	1871	0
111	20230915	184900	3152417	1871	1871	1871	1871	0
112	20230915	184800	3152417	1871	1871	1871	1871	0
113	20230915	184700	3152417	1871	1871	1871	1871	0
114	20230915	184600	3152417	1871	1871	1871	1871	0
115	20230915	184500	3152417	1871	1871	1871	1871	0
116	20230915	184400	3152417	1871	1871	1871	1871	0
117	20230915	184300	3152417	1871	1871	1871	1871	0
118	20230915	184200	3152417	1871	1871	1871	1871	0
119	20230915	184100	3152417	1871	1871	1871	1871	0
120	20230915	184000	3152417	1871	1871	1871	1871	0
121	20230915	183900	3152417	1871	1871	1871	1871	0
122	20230915	183800	3152417	1871	1871	1871	1871	165
123	20230915	183700	3152417	1871	1871	1871	1871	0
124	20230915	183600	3152417	1871	1871	1871	1871	0
125	20230915	183500	3152417	1871	1871	1871	1871	0
126	20230915	183400	3152417	1871	1871	1871	1871	0
127	20230915	183300	3152417	1871	1871	1871	1871	0
128	20230915	183200	3152417	1871	1871	1871	1871	0
129	20230915	183100	3152417	1871	1871	1871	1871	0
130	20230915	183000	3152417	1871	1871	1871	1871	0
131	20230915	182900	3152417	1871	1871	1871	1871	0
132	20230915	182800	3152417	1871	1871	1871	1871	0
133	20230915	182700	3152417	1871	1871	1871	1871	0
134	20230915	182600	3152417	1871	1871	1871	1871	0
135	20230915	182500	3152417	1871	1871	1871	1871	0
136	20230915	182400	3152417	1871	1871	1871	1871	0
137	20230915	182300	3152417	1871	1871	1871	1871	0
138	20230915	182200	3152417	1871	1871	1871	1871	0
139	20230915	182100	3152417	1871	1871	1871	1871	0
140	20230915	182000	3152417	1871	1871	1871	1871	0
141	20230915	181900	3152417	1871	1871	1871	1871	0
142	20230915	181800	3152417	1871	1871	1871	1871	0
143	20230915	181700	3152417	1871	1871	1871	1871	0
144	20230915	181600	3152417	1871	1871	1871	1871	0
145	20230915	181500	3152417	1871	1871	1871	1871	0
146	20230915	181400	3152417	1871	1871	1871	1871	0
147	20230915	181300	3152417	1871	1871	1871	1871	0
148	20230915	181200	3152417	1871	1871	1871	1871	0
149	20230915	181100	3152417	1871	1871	1871	1871	0
150	20230915	181000	3152417	1871	1871	1871	1871	0
151	20230915	180900	3152417	1871	1871	1871	1871	0
152	20230915	180800	3152417	1871	1871	1871	1871	165
153	20230915	180700	3152417	1871	1871	1871	1871	0
154	20230915	180600	3152417	1871	1871	1871	1871	0
155	20230915	180500	3152417	1871	1871	1871	1871	0
156	20230915	180400	3152417	1871	1871	1871	1871	0
157	20230915	180300	3152417	1871	1871	1871	1871	0
158	20230915	180200	3152417	1871	1871	1871	1871	0
159	20230915	180100	3152417	1871	1871	1871	1871	0
160	20230915	180000	3152417	1871	1871	1871	1871	0
161	20230915	175900	3152417	1871	1871	1871	1871	0
162	20230915	175800	3152417	1871	1871	1871	1871	0
163	20230915	175700	3152417	1871	1871	1871	1871	0
164	20230915	175600	3152417	1871	1871	1871	1871	0
165	20230915	175500	3152417	1871	1871	1871	1871	0
166	20230915	175400	3152417	1871	1871	1871	1871	0
167	20230915	175300	3152417	1871	1871	1871	1871	0
168	20230915	175200	3152417	1871	1871	1871	1871	0
169	20230915	175100	3152417	1871	1871	1871	1871	0
170	20230915	175000	3152417	1871	1871	1871	1871	0
171	20230915	174900	3152417	1871	1871	1871	1871	0
172	20230915	174800	3152417	1871	1871	1871	1871	0
173	20230915	174700	3152417	1871	1871	1871	1871	0
174	20230915	174600	3152417	1871	1871	1871	1871	0
175	20230915	174500	3152417	1871	1871	1871	1871	0
176	20230915	174400	3152417	1871	1871	1871	1871	0
177	20230915	174300	3152417	1871	1871	1871	1871	0
178	20230915	174200	3152417	1871	1871	1871	1871	0
179	20230915	174100	3152417	1871	1871	1871	1871	0
180	20230915	174000	3152417	1871	1871	1871	1871	0
181	20230915	173900	3152417	1871	1871	1871	1871	0
182	20230915	173800	3152417	1871	1871	1871	1871	165
183	20230915	173700	3152417	1871	1871	1871	1871	0
184	20230915	173600	3152417	1871	1871	1871	1871	0
185	20230915	173500	3152417	1871	1871	1871	1871	0
186	20230915	173400	3152417	1871	1871	1871	1871	0
187	20230915	173300	3152417	1871	1871	1871	1871	0
188	20230915	173200	3152417	1871	1871	1871	1871	0
189	20230915	173100	3152417	1871	1871	1871	1871	0
190	20230915	173000	3152417	1871	1871	1871	1871	0
191	20230915	172900	3152417	1871	1871	1871	1871	0
192	20230915	172800	3152417	1871	1871	1871	1871	0
193	20230915	172700	3152417	1871	1871	1871	1871	0
194	20230915	172600	3152417	1871	1871	1871	1871	0
195	20230915	172500	3152417	1871	1871	1871	1871	0
196	20230915	172400	3152417	1871	1871	1871	1871	0
197	20230915	172300	3152417	1871	1871	1871	1871	0
198	20230915	172200	3152417	1871	1871	1871	1871	0
199	20230915	172100	3152417	1871	1871	1871	1871	0
200	20230915	172000	3152417	1871	1871	1871	1871	0
201	20230915	171900	3152417	1871	1871	1871	1871	0
202	20230915	171800	3152417	1871	1871	1871	1871	0
203	20230915	171700	3152417	1871	1871	1871	1871	0
204	20230915	171600	3152417	1871	1871	1871	1871	0
205	20230915	171500	3152417	1871	1871	1871	1871	0
206	20230915	171400	3152417	1871	1871	1871	1871	0
207	20230915	171300	3152417	1871	1871	1871	1871	0
208	20230915	171200	3152417	1871	1871	1871	1871	0
209	20230915	171100	3152417	1871	1871	1871	1871	0
210	20230915	171000	3152417	1871	1871	1871	1871	0
211	20230915	170900	3152417	1871	1871	1871	1871	0
212	20230915	170800	3152417	1871	1871	1871	1871	165
213	20230915	170700	3152417	1871	1871	1871	1871	0
214	20230915	170600	3152417	1871	1871	1871	1871	0
215	20230915	170500	3152417	1871	1871	1871	1871	0
216	20230915	170400	3152417	1871	1871	1871	1871	0
217	20230915	170300	3152417	1871	1871	1871	1871	0
218	20230915	170200	3152417	1871	1871	1871	1871	0
219	20230915	170100	3152417	1871	1871	1871	1871	0
220	20230915	170000	3152417	1871	1871	1871	1871	0
221	20230915	165900	3152417	1871	1871	1871	1871	0
222	20230915	165800	3152417	1871	1871	1871	1871	0
223	20230915	165700	3152417	1871	1871	1871	1871	0
224	20230915	165600	3152417	1871	1871	1871	1871	0
225	20230915	165500	3152417	1871	1871	1871	1871	0
226	20230915	165400	3152417	1871	1871	1871	1871	0
227	20230915	165300	3152417	1871	1871	1871	1871	0
228	20230915	165200	3152417	1871	1871	1871	1871	0
229	20230915	165100	3152417	1871	1871	1871	1871	0
230	20230915	165000	3152417	1871	1871	1871	1871	0
231	20230915	164900	3152417	1871	1871	1871	1871	0
232	20230915	164800	3152417	1871	1871	1871	1871	0
233	20230915	164700	3152417	1871	1871	1871	1871	0
234	20230915	164600	3152417	1871	1871	1871	1871	0
235	20230915	164500	3152417	1871	1871	1871	1871	0
236	20230915	164400	3152417	1871	1871	1871	1871	0
237	20230915	164300	3152417	1871	1871	1871	1871	0
238	20230915	164200	3152417	1871	1871	1871	1871	0
239	20230915	164100	3152417	1871	1871	1871	1871	0
240	20230915	164000	3152417	1871	1871	1871	1871	0
241	20230915	163900	3152417	1871	1871	1871	1871	0
242	20230915	163800	3152417	1871	1871	1871	1871	165
243	20230915	163700	3152417	1871	1871	1871	1871	0
244	20230915	163600	3152417	1871	1871	1871	1871	0
245	20230915	163500	3152417	1871	1871	1871	1871	0
246	20230915	163400	3152417	1871	1871	1871	1871	0
247	20230915	163300	3152417	1871	1871	1871	1871	0
248	20230915	163200	3152417	1871	1871	1871	1871	0
249	20230915	163100	3152417	1871	1871	1871	1871	0
250	20230915	163000	3152417	1871	1871	1871	1871	0
251	20230915	162900	3152417	1871	1871	1871	1871	0
252	20230915	162800	3152417	1871	1871	1871	1871	0
253	20230915	162700	3152417	1871	1871	1871	1871	0
254	20230915	162600	3152417	1871	1871	1871	1871	0
255	20230915	162500	3152417	1871	1871	1871	1871	0
256	20230915	162400	3152417	1871	1871	1871	1871	0
257	20230915	162300	3152417	1871	1871	1871	1871	0
258	20230915	162200	3152417	1871	1871	1871	1871	0
259	20230915	162100	3152417	1871	1871	1871	1871	0
260	20230915	162000	3152417	1871	1871	1871	1871	0
261	20230915	161900	3152417	1871	1871	1871	1871	0
262	20230915	161800	3152417	1871	1871	1871	1871	0
263	20230915	161700	3152417	1871	1871	1871	1871	0
264	20230915	161600	3152417	1871	1871	1871	1871	0
265	20230915	161500	3152417	1871	1871	1871	1871	0
266	20230915	161400	3152417	1871	1871	1871	1871	0
267	20230915	161300	3152417	1871	1871	1871	1871	0
268	20230915	161200	3152417	1871	1871	1871	1871	0
269	20230915	161100	3152417	1871	1871	1871	1871	0
270	20230915	161000	3152417	1871	1871	1871	1871	0
271	20230915	160900	3152417	1871	1871	1871	1871	0
272	20230915	160800	3152417	1871	1871	1871	1871	165
273	20230915	160700	3152417	1871	1871	1871	1871	0
274	20230915	160600	3152417	1871	1871	1871	1871	0
275	20230915	160500	3152417	1871	1871	1871	1871	0
276	20230915	160400	3152417	1871	1871	1871	1871	0
277	20230915	160300	3152417	1871	1871	1871	1871	0
278	20230915	160200	3152417	1871	1871	1871	1871	0
279	20230915	160100	3152417	1871	1871	1871	1871	0
280	20230915	160000	3152417	1871	1871	1871	1871	0
281	20230915	155900	3152417	1871	1871	1871	1871	0
282	20230915	155800	3152417	1871	1871	1871	1871	0
283	20230915	155700	3152417	1871	1871	1871	1871	0
284	20230915	155600	3152417	1871	1871	1871	1871	0
285	20230915	155500	3152417	1871	1871	1871	1871	0
286	20230915	155400	3152417	1871	1871	1871	1871	0
287	20230915	155300	3152417	1871	1871	1871	1871	0
288	20230915	155200	3152417	1871	1871	1871	1871	0
289	20230915	155100	3152417	1871	1871	1871	1871	0
290	20230915	155000	3152417	1871	1871	1871	1871	0
291	20230915	154900	3152417	1871	1871	1871	1871	0
292	20230915	154800	3152417	1871	1871	1871	1871	0
293	20230915	154700	3152417	1871	1871	1871	1871	0
294	20230915	154600	3152417	1871	1871	1871	1871	0
295	20230915	154500	3152417	1871	1871	1871	1871	0
296	20230915	154400	3152417	1871	1871	1871	1871	0
297	20230915	154300	3152417	1871	1871	1871	1871	0
298	20230915	154200	3152417	1871	1871	1871	1871	0
299	20230915	154100	3152417	1871	1871	1871	1871	0
300	20230915	154000	3152417	1871	1871	1871	1871	0
301	20230915	153900	3152417	1871	1871	1871	1871	0
302	20230915	153800	3152417	1871	1871	1871	1871	165
303	20230915	153700	3152417	1871	1871	1871	1871	0
304	20230915	153600	3152417	1871	1871	1871	1871	0
305	20230915	153500	3152417	1871	1871	1871	1871	0
306	20230915	153400	3152417	1871	1871	1871	1871	0
307	20230915	153300	3152417	1871	1871	1871	1871	0
308	20230915	153200	3152417	1871	1871	1871	1871	0
309	20230915	153100	3152417	1871	1871	1871	1871	0
310	20230915	153000	3152417	1871	1871	1871	1871	165
311	20230915	152900	2843702	1871	1871	1871	1871	0
312	20230915	152800	2843702	1871	1871	1871	1871	0
313	20230915	152700	2843702	1871	1871	1871	1871	0
314	20230915	152600	2843702	1871	1871	1871	1871	0
315	20230915	152500	2843702	1871	1871	1871	1871	0
316	20230915	152400	2843702	1871	1871	1871	1871	0
317	20230915	152300	2843702	1871	1871	1871	1871	0
318	20230915	152200	2843702	1871	1871	1871	1871	0
319	20230915	152100	2843702	1871	1871	1871	1871	0
320	20230915	152000	2843702	1871	1871	1871	1871	0
321	20230915	151900	2843702	1871	1871	1871	1871	0
322	20230915	151800	2843702	1871	1871	1871	1871	0
323	20230915	151700	2843702	1871	1871	1871	1871	0
324	20230915	151600	2843702	1871	1871	1871	1871	0
325	20230915	151500	2843702	1871	1871	1871	1871	0
326	20230915	151400	2843702	1871	1871	1871	1871	0
327	20230915	151300	2843702	1871	1871	1871	1871	0
328	20230915	151200	2843702	1871	1871	1871	1871	0
329	20230915	151100	2843702	1871	1871	1871	1871	0
330	20230915	151000	2843702	1871	1871	1871	1871	0
331	20230915	150900	2843702	1871	1871	1871	1871	1
332	20230915	150800	2841831	1872	1872	1872	1872	0
333	20230915	150700	2841831	1872	1872	1872	1872	0
334	20230915	150600	2841831	1872	1872	1872	1872	0
335	20230915	150500	2841831	1872	1872	1872	1872	0
336	20230915	150400	2841831	1872	1872	1872	1872	0
337	20230915	150300	2841831	1872	1872	1872	1872	0
338	20230915	150200	2841831	1872	1872	1872	1872	0
339	20230915	150100	2841831	1872	1872	1872	1872	0
340	20230915	150000	2841831	1872	1872	1872	1872	0
341	20230915	145900	2841831	1872	1872	1872	1872	0
342	20230915	145800	2841831	1872	1872	1872	1872	0
343	20230915	145700	2841831	1872	1872	1872	1872	0
344	20230915	145600	2841831	1872	1872	1872	1872	0
345	20230915	145500	2841831	1872	1872	1872	1872	0
346	20230915	145400	2841831	1872	1872	1872	1872	0
347	20230915	145300	2841831	1872	1872	1872	1872	0
348	20230915	145200	2841831	1872	1872	1872	1872	0
349	20230915	145100	2841831	1872	1872	1872	1872	0
350	20230915	145000	2841831	1872	1872	1872	1872	0
351	20230915	144900	2841831	1872	1872	1872	1872	0
352	20230915	144800	2841831	1872	1872	1872	1872	0
353	20230915	144700	2841831	1872	1872	1872	1872	0
354	20230915	144600	2841831	1872	1872	1872	1872	0
355	20230915	144500	2841831	1872	1872	1872	1872	0
356	20230915	144400	2841831	1872	1872	1872	1872	0
357	20230915	144300	2841831	1872	1872	1872	1872	0
358	20230915	144200	2841831	1872	1872	1872	1872	0
359	20230915	144100	2841831	1872	1872	1872	1872	0
360	20230915	144000	2841831	1872	1872	1872	1872	0
361	20230915	143900	2841831	1872	1872	1872	1872	0
362	20230915	143800	2841831	1872	1872	1872	1872	0
363	20230915	143700	2841831	1872	1872	1872	1872	0
364	20230915	143600	2841831	1872	1872	1872	1872	0
365	20230915	143500	2841831	1872	1872	1872	1872	0
366	20230915	143400	2841831	1872	1872	1872	1872	0
367	20230915	143300	2841831	1872	1872	1872	1872	0
368	20230915	143200	2841831	1872	1872	1872	1872	0
369	20230915	143100	2841831	1872	1872	1872	1872	0
370	20230915	143000	2841831	1872	1872	1872	1872	0
371	20230915	142900	2841831	1872	1872	1872	1872	0
372	20230915	142800	2841831	1872	1872	1872	1872	0
373	20230915	142700	2841831	1872	1872	1872	1872	0
374	20230915	142600	2841831	1872	1872	1872	1872	0
375	20230915	142500	2841831	1872	1872	1872	1872	0
376	20230915	142400	2841831	1872	1872	1872	1872	42
377	20230915	142300	2763207	1873	1873	1873	1873	0
378	20230915	142200	2763207	1873	1873	1873	1873	0
379	20230915	142100	2763207	1873	1873	1873	1873	0
380	20230915	142000	2763207	1873	1873	1873	1873	0
381	20230915	141900	2763207	1873	1873	1873	1873	0
382	20230915	141800	2763207	1873	1873	1873	1873	0
383	20230915	141700	2763207	1873	1873	1873	1873	0
384	20230915	141600	2763207	1873	1873	1873	1873	0
385	20230915	141500	2763207	1873	1873	1873	1873	0
386	20230915	141400	2763207	1873	1873	1873	1873	0
387	20230915	141300	2763207	1873	1873	1873	1873	0
388	20230915	141200	2763207	1873	1873	1873	1873	0
389	20230915	141100	2763207	1873	1873	1873	1873	0
390	20230915	141000	2763207	1873	1873	1873	1873	70
391	20230915	140900	2632097	1876	1876	1876	1876	0
392	20230915	140800	2632097	1876	1876	1876	1876	0
393	20230915	140700	2632097	1876	1876	1876	1876	0
394	20230915	140600	2632097	1876	1876	1876	1876	0
395	20230915	140500	2632097	1876	1876	1876	1876	0
396	20230915	140400	2632097	1876	1876	1876	1876	0
397	20230915	140300	2632097	1876	1876	1876	1876	0
398	20230915	140200	2632097	1876	1876	1876	1876	15
399	20230915	140100	2603957	1877	1877	1877	1877	183
400	20230915	140000	2260466	1877	1877	1877	1877	1
401	20230915	135900	2258589	1877	1877	1877	1877	15
402	20230915	135800	2230434	1877	1877	1877	1877	0
403	20230915	135700	2230434	1877	1877	1877	1877	1
404	20230915	135600	2228557	1877	1877	1877	1877	0
405	20230915	135500	2228557	1877	1877	1877	1877	0
406	20230915	135400	2228557	1877	1877	1877	1877	17
407	20230915	135300	2196648	1877	1875	1877	1875	3
408	20230915	135200	2191020	1788	1788	1788	1788	0
409	20230915	135100	2191020	1788	1794	1794	1788	508
410	20230915	135000	1280566	1879	1879	1879	1879	0
411	20230915	134900	1280566	1879	1879	1879	1879	0
412	20230915	134800	1280566	1879	1879	1879	1879	0
413	20230915	134700	1280566	1879	1879	1879	1879	0
414	20230915	134600	1280566	1879	1879	1879	1879	0
415	20230915	134500	1280566	1879	1879	1879	1879	0
416	20230915	134400	1280566	1879	1879	1879	1879	0
417	20230915	134300	1280566	1879	1879	1879	1879	0
418	20230915	134200	1280566	1879	1879	1879	1879	0
419	20230915	134100	1280566	1879	1879	1879	1879	0
420	20230915	134000	1280566	1879	1879	1879	1879	0
421	20230915	133900	1280566	1879	1879	1879	1879	0
422	20230915	133800	1280566	1879	1879	1879	1879	5
423	20230915	133700	1271171	1880	1880	1880	1880	0
424	20230915	133600	1271171	1880	1880	1880	1880	0
425	20230915	133500	1271171	1880	1880	1880	1880	0
426	20230915	133400	1271171	1880	1880	1880	1880	0
427	20230915	133300	1271171	1880	1880	1880	1880	0
428	20230915	133200	1271171	1880	1880	1880	1880	0
429	20230915	133100	1271171	1880	1880	1880	1880	0
430	20230915	133000	1271171	1880	1880	1880	1880	0
431	20230915	132900	1271171	1880	1880	1880	1880	0
432	20230915	132800	1271171	1880	1880	1880	1880	0
433	20230915	132700	1271171	1880	1880	1880	1880	0
434	20230915	132600	1271171	1880	1880	1880	1880	0
435	20230915	132500	1271171	1880	1880	1880	1880	0
436	20230915	132400	1271171	1880	1880	1880	1880	0
437	20230915	132300	1271171	1880	1880	1880	1880	0
438	20230915	132200	1271171	1880	1880	1880	1880	0
439	20230915	132100	1271171	1880	1880	1880	1880	0
440	20230915	132000	1271171	1880	1880	1880	1880	0
441	20230915	131900	1271171	1880	1880	1880	1880	0
442	20230915	131800	1271171	1880	1880	1880	1880	0
443	20230915	131700	1271171	1880	1880	1880	1880	0
444	20230915	131600	1271171	1880	1880	1880	1880	0
445	20230915	131500	1271171	1880	1880	1880	1880	0
446	20230915	131400	1271171	1880	1880	1880	1880	0
447	20230915	131300	1271171	1880	1880	1880	1880	0
448	20230915	131200	1271171	1880	1880	1880	1880	0
449	20230915	131100	1271171	1880	1880	1880	1880	0
450	20230915	131000	1271171	1880	1880	1880	1880	0
451	20230915	130900	1271171	1880	1880	1880	1880	0
452	20230915	130800	1271171	1880	1880	1880	1880	8
453	20230915	130700	1256131	1879	1879	1879	1879	0
454	20230915	130600	1256131	1879	1879	1879	1879	0
455	20230915	130500	1256131	1879	1879	1879	1879	0
456	20230915	130400	1256131	1879	1879	1879	1879	1
457	20230915	130300	1254252	1879	1879	1879	1879	0
458	20230915	130200	1254252	1879	1879	1879	1879	0
459	20230915	130100	1254252	1879	1879	1879	1879	0
460	20230915	130000	1254252	1879	1879	1879	1879	0
461	20230915	125900	1254252	1879	1879	1879	1879	0
462	20230915	125800	1254252	1879	1880	1880	1879	5
463	20230915	125700	1244856	1880	1880	1880	1880	389
464	20230915	125600	513536	1880	1880	1880	1880	0
465	20230915	125500	513536	1880	1880	1880	1880	0
466	20230915	125400	513536	1880	1880	1880	1880	0
467	20230915	125300	513536	1880	1880	1880	1880	0
468	20230915	125200	513536	1880	1880	1880	1880	0
469	20230915	125100	513536	1880	1880	1880	1880	66
470	20230915	125000	389456	1880	1880	1880	1880	44
471	20230915	124900	306736	1880	1880	1880	1880	6
472	20230915	124800	295456	1883	1883	1883	1883	0
473	20230915	124700	295456	1883	1883	1883	1883	0
474	20230915	124600	295456	1883	1883	1883	1883	0
475	20230915	124500	295456	1883	1883	1883	1883	0
476	20230915	124400	295456	1883	1883	1883	1883	0
477	20230915	124300	295456	1883	1883	1883	1883	0
478	20230915	124200	295456	1883	1883	1883	1883	0
479	20230915	124100	295456	1883	1883	1883	1883	0
480	20230915	124000	295456	1883	1883	1883	1883	0
481	20230915	123900	295456	1883	1883	1883	1883	0
482	20230915	123800	295456	1883	1883	1883	1883	1
483	20230915	123700	293573	1854	1854	1854	1854	27
484	20230915	123600	243515	1899	1899	1899	1899	0
485	20230915	123500	243515	1899	1899	1899	1899	0
486	20230915	123400	243515	1899	1899	1899	1899	0
487	20230915	123300	243515	1899	1899	1899	1899	0
488	20230915	123200	243515	1899	1899	1899	1899	0
489	20230915	123100	243515	1899	1899	1899	1899	0
490	20230915	123000	243515	1899	1899	1899	1899	0
491	20230915	122900	243515	1899	1899	1899	1899	0
492	20230915	122800	243515	1899	1899	1899	1899	0
493	20230915	122700	243515	1899	1899	1899	1899	100
494	20230915	122600	53615	1899	1899	1899	1899	0
495	20230915	122500	53615	1899	1899	1899	1899	0
496	20230915	122400	53615	1899	1899	1899	1899	0
497	20230915	122300	53615	1899	1899	1899	1899	0
498	20230915	122200	53615	1899	1899	1899	1899	0
499	20230915	122100	53615	1899	1899	1899	1899	0
500	20230915	122000	53615	1899	1899	1899	1899	3
501	20230915	121900	47918	1900	1900	1900	1900	0
502	20230915	121800	47918	1900	1900	1900	1900	0
503	20230915	121700	47918	1900	1900	1900	1900	0
504	20230915	121600	47918	1900	1900	1900	1900	0
505	20230915	121500	47918	1900	1900	1900	1900	0
506	20230915	121400	47918	1900	1900	1900	1900	0
507	20230915	121300	47918	1900	1900	1900	1900	0
508	20230915	121200	47918	1900	1900	1900	1900	0
509	20230915	121100	47918	1900	1900	1900	1900	0
510	20230915	121000	47918	1900	1900	1900	1900	0
511	20230915	120900	47918	1900	1900	1900	1900	0
512	20230915	120800	47918	1900	1900	1900	1900	0
513	20230915	120700	47918	1900	1900	1900	1900	0
514	20230915	120600	47918	1900	1900	1900	1900	0
515	20230915	120500	47918	1900	1900	1900	1900	0
516	20230915	120400	47918	1900	1900	1900	1900	0
517	20230915	120300	47918	1900	1900	1900	1900	0
518	20230915	120200	47918	1900	1900	1900	1900	0
519	20230915	120100	47918	1900	1900	1900	1900	0
520	20230915	120000	47918	1900	1900	1900	1900	0
521	20230915	115900	47918	1900	1900	1900	1900	0
522	20230915	115800	47918	1900	1900	1900	1900	0
523	20230915	115700	47918	1900	1900	1900	1900	0
524	20230915	115600	47918	1900	1900	1900	1900	0
525	20230915	115500	47918	1900	1900	1900	1900	0
526	20230915	115400	47918	1900	1900	1900	1900	0
527	20230915	115300	47918	1900	1900	1900	1900	0
528	20230915	115200	47918	1900	1900	1900	1900	0
529	20230915	115100	47918	1900	1900	1900	1900	0
530	20230915	115000	47918	1900	1900	1900	1900	0
531	20230915	114900	47918	1900	1900	1900	1900	0
532	20230915	114800	47918	1900	1900	1900	1900	0
533	20230915	114700	47918	1900	1900	1900	1900	0
534	20230915	114600	47918	1900	1900	1900	1900	0
535	20230915	114500	47918	1900	1900	1900	1900	0
536	20230915	114400	47918	1900	1900	1900	1900	0
537	20230915	114300	47918	1900	1900	1900	1900	1
538	20230915	114200	46018	1900	1900	1900	1900	0
539	20230915	114100	46018	1900	1900	1900	1900	0
540	20230915	114000	46018	1900	1900	1900	1900	0
541	20230915	113900	46018	1900	1900	1900	1900	0
542	20230915	113800	46018	1900	1900	1900	1900	0
543	20230915	113700	46018	1900	1900	1900	1900	0
544	20230915	113600	46018	1900	1900	1900	1900	0
545	20230915	113500	46018	1900	1900	1900	1900	0
546	20230915	113400	46018	1900	1900	1900	1900	0
547	20230915	113300	46018	1900	1900	1900	1900	0
548	20230915	113200	46018	1900	1900	1900	1900	0
549	20230915	113100	46018	1900	1900	1900	1900	0
550	20230915	113000	46018	1900	1900	1900	1900	0
551	20230915	112900	46018	1900	1900	1900	1900	0
552	20230915	112800	46018	1900	1900	1900	1900	0
553	20230915	112700	46018	1900	1900	1900	1900	0
554	20230915	112600	46018	1900	1900	1900	1900	0
555	20230915	112500	46018	1900	1900	1900	1900	0
556	20230915	112400	46018	1900	1900	1900	1900	0
557	20230915	112300	46018	1900	1900	1900	1900	10
558	20230915	112200	27018	1910	1910	1910	1910	0
559	20230915	112100	27018	1910	1910	1910	1910	0
560	20230915	112000	27018	1910	1910	1910	1910	0
561	20230915	111900	27018	1910	1910	1910	1910	0
562	20230915	111800	27018	1910	1910	1910	1910	0
563	20230915	111700	27018	1910	1910	1910	1910	0
564	20230915	111600	27018	1910	1910	1910	1910	0
565	20230915	111500	27018	1910	1910	1910	1910	0
566	20230915	111400	27018	1910	1910	1910	1910	0
567	20230915	111300	27018	1910	1910	1910	1910	0
568	20230915	111200	27018	1910	1910	1910	1910	0
569	20230915	111100	27018	1910	1910	1910	1910	0
570	20230915	111000	27018	1910	1910	1910	1910	0
571	20230915	110900	27018	1910	1910	1910	1910	0
572	20230915	110800	27018	1910	1910	1910	1910	0
573	20230915	110700	27018	1910	1910	1910	1910	0
574	20230915	110600	27018	1910	1910	1910	1910	0
575	20230915	110500	27018	1910	1910	1910	1910	0
576	20230915	110400	27018	1910	1910	1910	1910	0
577	20230915	110300	27018	1910	1910	1910	1910	0
578	20230915	110200	27018	1910	1910	1910	1910	0
579	20230915	110100	27018	1910	1910	1910	1910	1
580	20230915	110000	25108	1935	1935	1935	1935	0
581	20230915	105900	25108	1935	1935	1935	1935	0
582	20230915	105800	25108	1935	1935	1935	1935	0
583	20230915	105700	25108	1935	1935	1935	1935	0
584	20230915	105600	25108	1935	1935	1935	1935	0
585	20230915	105500	25108	1935	1935	1935	1935	0
586	20230915	105400	25108	1935	1935	1935	1935	0
587	20230915	105300	25108	1935	1935	1935	1935	0
588	20230915	105200	25108	1935	1935	1935	1935	0
589	20230915	105100	25108	1935	1935	1935	1935	0
590	20230915	105000	25108	1935	1935	1935	1935	0
591	20230915	104900	25108	1935	1935	1935	1935	0
592	20230915	104800	25108	1935	1935	1935	1935	0
593	20230915	104700	25108	1935	1935	1935	1935	0
594	20230915	104600	25108	1935	1935	1935	1935	0
595	20230915	104500	25108	1935	1935	1935	1935	0
596	20230915	104400	25108	1935	1935	1935	1935	0
597	20230915	104300	25108	1935	1935	1935	1935	0
598	20230915	104200	25108	1935	1935	1935	1935	0
599	20230915	104100	25108	1935	1935	1935	1935	0
600	20230915	104000	25108	1935	1935	1935	1935	0
601	20230915	103900	25108	1935	1935	1935	1935	0
602	20230915	103800	25108	1935	1935	1935	1935	0
603	20230915	103700	25108	1935	1935	1935	1935	0
604	20230915	103600	25108	1935	1935	1935	1935	0
605	20230915	103500	25108	1935	1935	1935	1935	0
606	20230915	103400	25108	1935	1935	1935	1935	0
607	20230915	103300	25108	1935	1935	1935	1935	0
608	20230915	103200	25108	1935	1935	1935	1935	0
609	20230915	103100	25108	1935	1935	1935	1935	0
610	20230915	103000	25108	1935	1935	1935	1935	0
611	20230915	102900	25108	1935	1935	1935	1935	0
612	20230915	102800	25108	1935	1935	1935	1935	0
613	20230915	102700	25108	1935	1935	1935	1935	0
614	20230915	102600	25108	1935	1935	1935	1935	0
615	20230915	102500	25108	1935	1935	1935	1935	0
616	20230915	102400	25108	1935	1935	1935	1935	0
617	20230915	102300	25108	1935	1935	1935	1935	1
618	20230915	102200	23173	1906	1906	1906	1906	0
619	20230915	102100	23173	1906	1906	1906	1906	0
620	20230915	102000	23173	1906	1906	1906	1906	0
621	20230915	101900	23173	1906	1906	1906	1906	0
622	20230915	101800	23173	1906	1906	1906	1906	0
623	20230915	101700	23173	1906	1906	1906	1906	0
624	20230915	101600	23173	1906	1906	1906	1906	0
625	20230915	101500	23173	1906	1906	1906	1906	0
626	20230915	101400	23173	1906	1906	1906	1906	9
627	20230915	101300	6019	1937	1937	1937	1937	0
628	20230915	101200	6019	1937	1937	1937	1937	0
629	20230915	101100	6019	1937	1937	1937	1937	0
630	20230915	101000	6019	1937	1937	1937	1937	0
631	20230915	100900	6019	1937	1937	1937	1937	0
632	20230915	100800	6019	1937	1937	1937	1937	0
633	20230915	100700	6019	1937	1937	1937	1937	0
634	20230915	100600	6019	1937	1937	1937	1937	0
635	20230915	100500	6019	1937	1937	1937	1937	0
636	20230915	100400	6019	1937	1937	1937	1937	0
637	20230915	100300	6019	1937	1937	1937	1937	1
638	20230915	100200	4082	1937	1937	1937	1937	0
639	20230915	100100	4082	1937	1937	1937	1937	1
640	20230915	100000	2145	2145	2145	2145	2145	0
641	20230915	095900	2145	2145	2145	2145	2145	0
642	20230915	095800	2145	2145	2145	2145	2145	0
643	20230915	095700	2145	2145	2145	2145	2145	0
644	20230915	095600	2145	2145	2145	2145	2145	0
645	20230915	095500	2145	2145	2145	2145	2145	0
646	20230915	095400	2145	2145	2145	2145	2145	0
647	20230915	095300	2145	2145	2145	2145	2145	0
648	20230915	095200	2145	2145	2145	2145	2145	0
649	20230915	095100	2145	2145	2145	2145	2145	0
650	20230915	095000	2145	2145	2145	2145	2145	0
651	20230915	094900	2145	2145	2145	2145	2145	0
652	20230915	094800	2145	2145	2145	2145	2145	0
653	20230915	094700	2145	2145	2145	2145	2145	0
654	20230915	094600	2145	2145	2145	2145	2145	0
655	20230915	094500	2145	2145	2145	2145	2145	0
656	20230915	094400	2145	2145	2145	2145	2145	0
657	20230915	094300	2145	2145	2145	2145	2145	0
658	20230915	094200	2145	2145	2145	2145	2145	0
659	20230915	094100	2145	2145	2145	2145	2145	0
660	20230915	094000	2145	2145	2145	2145	2145	0
661	20230915	093900	2145	2145	2145	2145	2145	0
662	20230915	093800	2145	2145	2145	2145	2145	0
663	20230915	093700	2145	2145	2145	2145	2145	0
664	20230915	093600	2145	2145	2145	2145	2145	0
665	20230915	093500	2145	2145	2145	2145	2145	0
666	20230915	093400	2145	2145	2145	2145	2145	0
667	20230915	093300	2145	2145	2145	2145	2145	0
668	20230915	093200	2145	2145	2145	2145	2145	0
669	20230915	093100	2145	2145	2145	2145	2145	0
670	20230915	093000	2145	2145	2145	2145	2145	0
671	20230915	092900	2145	2145	2145	2145	2145	0
672	20230915	092800	2145	2145	2145	2145	2145	0
673	20230915	092700	2145	2145	2145	2145	2145	0
674	20230915	092600	2145	2145	2145	2145	2145	0
675	20230915	092500	2145	2145	2145	2145	2145	0
676	20230915	092400	2145	2145	2145	2145	2145	0
677	20230915	092300	2145	2145	2145	2145	2145	0
678	20230915	092200	2145	2145	2145	2145	2145	0
679	20230915	092100	2145	2145	2145	2145	2145	0
680	20230915	092000	2145	2145	2145	2145	2145	0
681	20230915	091900	2145	2145	2145	2145	2145	0
682	20230915	091800	2145	2145	2145	2145	2145	0
683	20230915	091700	2145	2145	2145	2145	2145	0
684	20230915	091600	2145	2145	2145	2145	2145	0
685	20230915	091500	2145	2145	2145	2145	2145	0
686	20230915	091400	2145	2145	2145	2145	2145	0
687	20230915	091300	2145	2145	2145	2145	2145	0
688	20230915	091200	2145	2145	2145	2145	2145	0
689	20230915	091100	2145	2145	2145	2145	2145	0
690	20230915	091000	2145	2145	2145	2145	2145	0
691	20230915	090900	2145	2145	2145	2145	2145	0
692	20230915	090800	2145	2145	2145	2145	2145	0
693	20230915	090700	2145	2145	2145	2145	2145	0
694	20230915	090600	2145	2145	2145	2145	2145	0
695	20230915	090500	2145	2145	2145	2145	2145	0
696	20230915	090400	2145	2145	2145	2145	2145	0
697	20230915	090300	2145	2145	2145	2145	2145	1
698	20230915	090200	0	1882	1882	1882	1882	0
699	20230915	090100	0	1882	1882	1882	1882	0
700	20230915	090000	0	1882	1882	1882	1882	0