KissMeData/343090/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	204200	6990913	1830	1830	1830	1830	2
3	20230921	204100	6990913	1830	1830	1830	1830	0
4	20230921	204000	6990913	1830	1830	1830	1830	0
5	20230921	203900	6990913	1830	1830	1830	1830	0
6	20230921	203800	6990913	1830	1830	1830	1830	0
7	20230921	203700	6990913	1830	1830	1830	1830	0
8	20230921	203600	6990913	1830	1830	1830	1830	0
9	20230921	203500	6990913	1830	1830	1830	1830	0
10	20230921	203400	6990913	1830	1830	1830	1830	0
11	20230921	203300	6990913	1830	1830	1830	1830	0
12	20230921	203200	6990913	1830	1830	1830	1830	0
13	20230921	203100	6990913	1830	1830	1830	1830	0
14	20230921	203000	6990913	1830	1830	1830	1830	0
15	20230921	202900	6990913	1830	1830	1830	1830	0
16	20230921	202800	6990913	1830	1830	1830	1830	0
17	20230921	202700	6990913	1830	1830	1830	1830	0
18	20230921	202600	6990913	1830	1830	1830	1830	0
19	20230921	202500	6990913	1830	1830	1830	1830	0
20	20230921	202400	6990913	1830	1830	1830	1830	0
21	20230921	202300	6990913	1830	1830	1830	1830	0
22	20230921	202200	6990913	1830	1830	1830	1830	0
23	20230921	202100	6990913	1830	1830	1830	1830	0
24	20230921	202000	6990913	1830	1830	1830	1830	0
25	20230921	201900	6990913	1830	1830	1830	1830	0
26	20230921	201800	6990913	1830	1830	1830	1830	0
27	20230921	201700	6990913	1830	1830	1830	1830	0
28	20230921	201600	6990913	1830	1830	1830	1830	0
29	20230921	201500	6990913	1830	1830	1830	1830	0
30	20230921	201400	6990913	1830	1830	1830	1830	0
31	20230921	201300	6990913	1830	1830	1830	1830	0
32	20230921	201200	6990913	1830	1830	1830	1830	2
33	20230921	201100	6990913	1830	1830	1830	1830	0
34	20230921	201000	6990913	1830	1830	1830	1830	0
35	20230921	200900	6990913	1830	1830	1830	1830	0
36	20230921	200800	6990913	1830	1830	1830	1830	0
37	20230921	200700	6990913	1830	1830	1830	1830	0
38	20230921	200600	6990913	1830	1830	1830	1830	0
39	20230921	200500	6990913	1830	1830	1830	1830	0
40	20230921	200400	6990913	1830	1830	1830	1830	0
41	20230921	200300	6990913	1830	1830	1830	1830	0
42	20230921	200200	6990913	1830	1830	1830	1830	0
43	20230921	200100	6990913	1830	1830	1830	1830	0
44	20230921	200000	6990913	1830	1830	1830	1830	0
45	20230921	195900	6990913	1830	1830	1830	1830	0
46	20230921	195800	6990913	1830	1830	1830	1830	0
47	20230921	195700	6990913	1830	1830	1830	1830	0
48	20230921	195600	6990913	1830	1830	1830	1830	0
49	20230921	195500	6990913	1830	1830	1830	1830	0
50	20230921	195400	6990913	1830	1830	1830	1830	0
51	20230921	195300	6990913	1830	1830	1830	1830	0
52	20230921	195200	6990913	1830	1830	1830	1830	0
53	20230921	195100	6990913	1830	1830	1830	1830	0
54	20230921	195000	6990913	1830	1830	1830	1830	0
55	20230921	194900	6990913	1830	1830	1830	1830	0
56	20230921	194800	6990913	1830	1830	1830	1830	0
57	20230921	194700	6990913	1830	1830	1830	1830	0
58	20230921	194600	6990913	1830	1830	1830	1830	0
59	20230921	194500	6990913	1830	1830	1830	1830	0
60	20230921	194400	6990913	1830	1830	1830	1830	0
61	20230921	194300	6990913	1830	1830	1830	1830	0
62	20230921	194200	6990913	1830	1830	1830	1830	2
63	20230921	194100	6990913	1830	1830	1830	1830	0
64	20230921	194000	6990913	1830	1830	1830	1830	0
65	20230921	193900	6990913	1830	1830	1830	1830	0
66	20230921	193800	6990913	1830	1830	1830	1830	0
67	20230921	193700	6990913	1830	1830	1830	1830	0
68	20230921	193600	6990913	1830	1830	1830	1830	0
69	20230921	193500	6990913	1830	1830	1830	1830	0
70	20230921	193400	6990913	1830	1830	1830	1830	0
71	20230921	193300	6990913	1830	1830	1830	1830	0
72	20230921	193200	6990913	1830	1830	1830	1830	0
73	20230921	193100	6990913	1830	1830	1830	1830	0
74	20230921	193000	6990913	1830	1830	1830	1830	0
75	20230921	192900	6990913	1830	1830	1830	1830	0
76	20230921	192800	6990913	1830	1830	1830	1830	0
77	20230921	192700	6990913	1830	1830	1830	1830	0
78	20230921	192600	6990913	1830	1830	1830	1830	0
79	20230921	192500	6990913	1830	1830	1830	1830	0
80	20230921	192400	6990913	1830	1830	1830	1830	0
81	20230921	192300	6990913	1830	1830	1830	1830	0
82	20230921	192200	6990913	1830	1830	1830	1830	0
83	20230921	192100	6990913	1830	1830	1830	1830	0
84	20230921	192000	6990913	1830	1830	1830	1830	0
85	20230921	191900	6990913	1830	1830	1830	1830	0
86	20230921	191800	6990913	1830	1830	1830	1830	0
87	20230921	191700	6990913	1830	1830	1830	1830	0
88	20230921	191600	6990913	1830	1830	1830	1830	0
89	20230921	191500	6990913	1830	1830	1830	1830	0
90	20230921	191400	6990913	1830	1830	1830	1830	0
91	20230921	191300	6990913	1830	1830	1830	1830	0
92	20230921	191200	6990913	1830	1830	1830	1830	2
93	20230921	191100	6990913	1830	1830	1830	1830	0
94	20230921	191000	6990913	1830	1830	1830	1830	0
95	20230921	190900	6990913	1830	1830	1830	1830	0
96	20230921	190800	6990913	1830	1830	1830	1830	0
97	20230921	190700	6990913	1830	1830	1830	1830	0
98	20230921	190600	6990913	1830	1830	1830	1830	0
99	20230921	190500	6990913	1830	1830	1830	1830	0
100	20230921	190400	6990913	1830	1830	1830	1830	0
101	20230921	190300	6990913	1830	1830	1830	1830	0
102	20230921	190200	6990913	1830	1830	1830	1830	0
103	20230921	190100	6990913	1830	1830	1830	1830	0
104	20230921	190000	6990913	1830	1830	1830	1830	0
105	20230921	185900	6990913	1830	1830	1830	1830	0
106	20230921	185800	6990913	1830	1830	1830	1830	0
107	20230921	185700	6990913	1830	1830	1830	1830	0
108	20230921	185600	6990913	1830	1830	1830	1830	0
109	20230921	185500	6990913	1830	1830	1830	1830	0
110	20230921	185400	6990913	1830	1830	1830	1830	0
111	20230921	185300	6990913	1830	1830	1830	1830	0
112	20230921	185200	6990913	1830	1830	1830	1830	0
113	20230921	185100	6990913	1830	1830	1830	1830	0
114	20230921	185000	6990913	1830	1830	1830	1830	0
115	20230921	184900	6990913	1830	1830	1830	1830	0
116	20230921	184800	6990913	1830	1830	1830	1830	0
117	20230921	184700	6990913	1830	1830	1830	1830	0
118	20230921	184600	6990913	1830	1830	1830	1830	0
119	20230921	184500	6990913	1830	1830	1830	1830	0
120	20230921	184400	6990913	1830	1830	1830	1830	0
121	20230921	184300	6990913	1830	1830	1830	1830	0
122	20230921	184200	6990913	1830	1830	1830	1830	2
123	20230921	184100	6990913	1830	1830	1830	1830	0
124	20230921	184000	6990913	1830	1830	1830	1830	0
125	20230921	183900	6990913	1830	1830	1830	1830	0
126	20230921	183800	6990913	1830	1830	1830	1830	0
127	20230921	183700	6990913	1830	1830	1830	1830	0
128	20230921	183600	6990913	1830	1830	1830	1830	0
129	20230921	183500	6990913	1830	1830	1830	1830	0
130	20230921	183400	6990913	1830	1830	1830	1830	0
131	20230921	183300	6990913	1830	1830	1830	1830	0
132	20230921	183200	6990913	1830	1830	1830	1830	0
133	20230921	183100	6990913	1830	1830	1830	1830	0
134	20230921	183000	6990913	1830	1830	1830	1830	0
135	20230921	182900	6990913	1830	1830	1830	1830	0
136	20230921	182800	6990913	1830	1830	1830	1830	0
137	20230921	182700	6990913	1830	1830	1830	1830	0
138	20230921	182600	6990913	1830	1830	1830	1830	0
139	20230921	182500	6990913	1830	1830	1830	1830	0
140	20230921	182400	6990913	1830	1830	1830	1830	0
141	20230921	182300	6990913	1830	1830	1830	1830	0
142	20230921	182200	6990913	1830	1830	1830	1830	0
143	20230921	182100	6990913	1830	1830	1830	1830	0
144	20230921	182000	6990913	1830	1830	1830	1830	0
145	20230921	181900	6990913	1830	1830	1830	1830	0
146	20230921	181800	6990913	1830	1830	1830	1830	0
147	20230921	181700	6990913	1830	1830	1830	1830	0
148	20230921	181600	6990913	1830	1830	1830	1830	0
149	20230921	181500	6990913	1830	1830	1830	1830	0
150	20230921	181400	6990913	1830	1830	1830	1830	0
151	20230921	181300	6990913	1830	1830	1830	1830	0
152	20230921	181200	6990913	1830	1830	1830	1830	2
153	20230921	181100	6990913	1830	1830	1830	1830	0
154	20230921	181000	6990913	1830	1830	1830	1830	0
155	20230921	180900	6990913	1830	1830	1830	1830	0
156	20230921	180800	6990913	1830	1830	1830	1830	0
157	20230921	180700	6990913	1830	1830	1830	1830	0
158	20230921	180600	6990913	1830	1830	1830	1830	0
159	20230921	180500	6990913	1830	1830	1830	1830	0
160	20230921	180400	6990913	1830	1830	1830	1830	0
161	20230921	180300	6990913	1830	1830	1830	1830	0
162	20230921	180200	6990913	1830	1830	1830	1830	0
163	20230921	180100	6990913	1830	1830	1830	1830	0
164	20230921	180000	6990913	1830	1830	1830	1830	0
165	20230921	175900	6990913	1830	1830	1830	1830	0
166	20230921	175800	6990913	1830	1830	1830	1830	0
167	20230921	175700	6990913	1830	1830	1830	1830	0
168	20230921	175600	6990913	1830	1830	1830	1830	0
169	20230921	175500	6990913	1830	1830	1830	1830	0
170	20230921	175400	6990913	1830	1830	1830	1830	0
171	20230921	175300	6990913	1830	1830	1830	1830	0
172	20230921	175200	6990913	1830	1830	1830	1830	0
173	20230921	175100	6990913	1830	1830	1830	1830	0
174	20230921	175000	6990913	1830	1830	1830	1830	0
175	20230921	174900	6990913	1830	1830	1830	1830	0
176	20230921	174800	6990913	1830	1830	1830	1830	0
177	20230921	174700	6990913	1830	1830	1830	1830	0
178	20230921	174600	6990913	1830	1830	1830	1830	0
179	20230921	174500	6990913	1830	1830	1830	1830	0
180	20230921	174400	6990913	1830	1830	1830	1830	0
181	20230921	174300	6990913	1830	1830	1830	1830	0
182	20230921	174200	6990913	1830	1830	1830	1830	2
183	20230921	174100	6990913	1830	1830	1830	1830	0
184	20230921	174000	6990913	1830	1830	1830	1830	0
185	20230921	173900	6990913	1830	1830	1830	1830	0
186	20230921	173800	6990913	1830	1830	1830	1830	0
187	20230921	173700	6990913	1830	1830	1830	1830	0
188	20230921	173600	6990913	1830	1830	1830	1830	0
189	20230921	173500	6990913	1830	1830	1830	1830	0
190	20230921	173400	6990913	1830	1830	1830	1830	0
191	20230921	173300	6990913	1830	1830	1830	1830	0
192	20230921	173200	6990913	1830	1830	1830	1830	0
193	20230921	173100	6990913	1830	1830	1830	1830	0
194	20230921	173000	6990913	1830	1830	1830	1830	0
195	20230921	172900	6990913	1830	1830	1830	1830	0
196	20230921	172800	6990913	1830	1830	1830	1830	0
197	20230921	172700	6990913	1830	1830	1830	1830	0
198	20230921	172600	6990913	1830	1830	1830	1830	0
199	20230921	172500	6990913	1830	1830	1830	1830	0
200	20230921	172400	6990913	1830	1830	1830	1830	0
201	20230921	172300	6990913	1830	1830	1830	1830	0
202	20230921	172200	6990913	1830	1830	1830	1830	0
203	20230921	172100	6990913	1830	1830	1830	1830	0
204	20230921	172000	6990913	1830	1830	1830	1830	0
205	20230921	171900	6990913	1830	1830	1830	1830	0
206	20230921	171800	6990913	1830	1830	1830	1830	0
207	20230921	171700	6990913	1830	1830	1830	1830	0
208	20230921	171600	6990913	1830	1830	1830	1830	0
209	20230921	171500	6990913	1830	1830	1830	1830	0
210	20230921	171400	6990913	1830	1830	1830	1830	0
211	20230921	171300	6990913	1830	1830	1830	1830	0
212	20230921	171200	6990913	1830	1830	1830	1830	2
213	20230921	171100	6990913	1830	1830	1830	1830	0
214	20230921	171000	6990913	1830	1830	1830	1830	0
215	20230921	170900	6990913	1830	1830	1830	1830	0
216	20230921	170800	6990913	1830	1830	1830	1830	0
217	20230921	170700	6990913	1830	1830	1830	1830	0
218	20230921	170600	6990913	1830	1830	1830	1830	0
219	20230921	170500	6990913	1830	1830	1830	1830	0
220	20230921	170400	6990913	1830	1830	1830	1830	0
221	20230921	170300	6990913	1830	1830	1830	1830	0
222	20230921	170200	6990913	1830	1830	1830	1830	0
223	20230921	170100	6990913	1830	1830	1830	1830	0
224	20230921	170000	6990913	1830	1830	1830	1830	0
225	20230921	165900	6990913	1830	1830	1830	1830	0
226	20230921	165800	6990913	1830	1830	1830	1830	0
227	20230921	165700	6990913	1830	1830	1830	1830	0
228	20230921	165600	6990913	1830	1830	1830	1830	0
229	20230921	165500	6990913	1830	1830	1830	1830	0
230	20230921	165400	6990913	1830	1830	1830	1830	0
231	20230921	165300	6990913	1830	1830	1830	1830	0
232	20230921	165200	6990913	1830	1830	1830	1830	0
233	20230921	165100	6990913	1830	1830	1830	1830	0
234	20230921	165000	6990913	1830	1830	1830	1830	0
235	20230921	164900	6990913	1830	1830	1830	1830	0
236	20230921	164800	6990913	1830	1830	1830	1830	0
237	20230921	164700	6990913	1830	1830	1830	1830	0
238	20230921	164600	6990913	1830	1830	1830	1830	0
239	20230921	164500	6990913	1830	1830	1830	1830	0
240	20230921	164400	6990913	1830	1830	1830	1830	0
241	20230921	164300	6990913	1830	1830	1830	1830	0
242	20230921	164200	6990913	1830	1830	1830	1830	2
243	20230921	164100	6990913	1830	1830	1830	1830	0
244	20230921	164000	6990913	1830	1830	1830	1830	0
245	20230921	163900	6990913	1830	1830	1830	1830	0
246	20230921	163800	6990913	1830	1830	1830	1830	0
247	20230921	163700	6990913	1830	1830	1830	1830	0
248	20230921	163600	6990913	1830	1830	1830	1830	0
249	20230921	163500	6990913	1830	1830	1830	1830	0
250	20230921	163400	6990913	1830	1830	1830	1830	0
251	20230921	163300	6990913	1830	1830	1830	1830	0
252	20230921	163200	6990913	1830	1830	1830	1830	0
253	20230921	163100	6990913	1830	1830	1830	1830	0
254	20230921	163000	6990913	1830	1830	1830	1830	0
255	20230921	162900	6990913	1830	1830	1830	1830	0
256	20230921	162800	6990913	1830	1830	1830	1830	0
257	20230921	162700	6990913	1830	1830	1830	1830	0
258	20230921	162600	6990913	1830	1830	1830	1830	0
259	20230921	162500	6990913	1830	1830	1830	1830	0
260	20230921	162400	6990913	1830	1830	1830	1830	0
261	20230921	162300	6990913	1830	1830	1830	1830	0
262	20230921	162200	6990913	1830	1830	1830	1830	0
263	20230921	162100	6990913	1830	1830	1830	1830	0
264	20230921	162000	6990913	1830	1830	1830	1830	0
265	20230921	161900	6990913	1830	1830	1830	1830	0
266	20230921	161800	6990913	1830	1830	1830	1830	0
267	20230921	161700	6990913	1830	1830	1830	1830	0
268	20230921	161600	6990913	1830	1830	1830	1830	0
269	20230921	161500	6990913	1830	1830	1830	1830	0
270	20230921	161400	6990913	1830	1830	1830	1830	0
271	20230921	161300	6990913	1830	1830	1830	1830	0
272	20230921	161200	6990913	1830	1830	1830	1830	2
273	20230921	161100	6990913	1830	1830	1830	1830	0
274	20230921	161000	6990913	1830	1830	1830	1830	0
275	20230921	160900	6990913	1830	1830	1830	1830	0
276	20230921	160800	6990913	1830	1830	1830	1830	0
277	20230921	160700	6990913	1830	1830	1830	1830	0
278	20230921	160600	6990913	1830	1830	1830	1830	0
279	20230921	160500	6990913	1830	1830	1830	1830	0
280	20230921	160400	6990913	1830	1830	1830	1830	0
281	20230921	160300	6990913	1830	1830	1830	1830	0
282	20230921	160200	6990913	1830	1830	1830	1830	0
283	20230921	160100	6990913	1830	1830	1830	1830	0
284	20230921	160000	6990913	1830	1830	1830	1830	0
285	20230921	155900	6990913	1830	1830	1830	1830	0
286	20230921	155800	6990913	1830	1830	1830	1830	0
287	20230921	155700	6990913	1830	1830	1830	1830	0
288	20230921	155600	6990913	1830	1830	1830	1830	0
289	20230921	155500	6990913	1830	1830	1830	1830	0
290	20230921	155400	6990913	1830	1830	1830	1830	0
291	20230921	155300	6990913	1830	1830	1830	1830	0
292	20230921	155200	6990913	1830	1830	1830	1830	0
293	20230921	155100	6990913	1830	1830	1830	1830	0
294	20230921	155000	6990913	1830	1830	1830	1830	0
295	20230921	154900	6990913	1830	1830	1830	1830	0
296	20230921	154800	6990913	1830	1830	1830	1830	0
297	20230921	154700	6990913	1830	1830	1830	1830	0
298	20230921	154600	6990913	1830	1830	1830	1830	0
299	20230921	154500	6990913	1830	1830	1830	1830	0
300	20230921	154400	6990913	1830	1830	1830	1830	0
301	20230921	154300	6990913	1830	1830	1830	1830	0
302	20230921	154200	6990913	1830	1830	1830	1830	2
303	20230921	154100	6990913	1830	1830	1830	1830	0
304	20230921	154000	6990913	1830	1830	1830	1830	0
305	20230921	153900	6990913	1830	1830	1830	1830	0
306	20230921	153800	6990913	1830	1830	1830	1830	0
307	20230921	153700	6990913	1830	1830	1830	1830	0
308	20230921	153600	6990913	1830	1830	1830	1830	0
309	20230921	153500	6990913	1830	1830	1830	1830	0
310	20230921	153400	6990913	1830	1830	1830	1830	0
311	20230921	153300	6990913	1830	1830	1830	1830	0
312	20230921	153200	6990913	1830	1830	1830	1830	0
313	20230921	153100	6990913	1830	1830	1830	1830	0
314	20230921	153000	6990913	1830	1830	1830	1830	2
315	20230921	152900	6987253	1830	1830	1830	1830	0
316	20230921	152800	6987253	1830	1830	1830	1830	0
317	20230921	152700	6987253	1830	1830	1830	1830	0
318	20230921	152600	6987253	1830	1830	1830	1830	0
319	20230921	152500	6987253	1830	1830	1830	1830	0
320	20230921	152400	6987253	1830	1830	1830	1830	0
321	20230921	152300	6987253	1830	1830	1830	1830	0
322	20230921	152200	6987253	1830	1830	1830	1830	0
323	20230921	152100	6987253	1830	1830	1830	1830	0
324	20230921	152000	6987253	1830	1830	1830	1830	0
325	20230921	151900	6987253	1830	1830	1830	1830	0
326	20230921	151800	6987253	1830	1830	1830	1830	0
327	20230921	151700	6987253	1830	1830	1830	1830	0
328	20230921	151600	6987253	1830	1830	1830	1830	0
329	20230921	151500	6987253	1830	1830	1830	1830	0
330	20230921	151400	6987253	1830	1830	1830	1830	0
331	20230921	151300	6987253	1830	1830	1830	1830	0
332	20230921	151200	6987253	1830	1830	1830	1830	0
333	20230921	151100	6987253	1830	1830	1830	1830	0
334	20230921	151000	6987253	1830	1830	1830	1830	0
335	20230921	150900	6987253	1830	1830	1830	1830	0
336	20230921	150800	6987253	1830	1830	1830	1830	0
337	20230921	150700	6987253	1830	1830	1830	1830	0
338	20230921	150600	6987253	1830	1830	1830	1830	0
339	20230921	150500	6987253	1830	1830	1830	1830	0
340	20230921	150400	6987253	1830	1830	1830	1830	0
341	20230921	150300	6987253	1830	1830	1830	1830	5
342	20230921	150200	6978103	1830	1830	1830	1830	0
343	20230921	150100	6978103	1830	1830	1830	1830	0
344	20230921	150000	6978103	1830	1830	1830	1830	0
345	20230921	145900	6978103	1830	1830	1830	1830	0
346	20230921	145800	6978103	1830	1830	1830	1830	0
347	20230921	145700	6978103	1830	1830	1830	1830	0
348	20230921	145600	6978103	1830	1830	1830	1830	0
349	20230921	145500	6978103	1830	1830	1830	1830	0
350	20230921	145400	6978103	1830	1830	1830	1830	0
351	20230921	145300	6978103	1830	1830	1830	1830	0
352	20230921	145200	6978103	1830	1830	1830	1830	0
353	20230921	145100	6978103	1830	1830	1830	1830	60
354	20230921	145000	6868303	1830	1830	1830	1830	0
355	20230921	144900	6868303	1830	1830	1830	1830	0
356	20230921	144800	6868303	1830	1830	1830	1830	0
357	20230921	144700	6868303	1830	1830	1830	1830	0
358	20230921	144600	6868303	1830	1830	1830	1830	0
359	20230921	144500	6868303	1830	1830	1830	1830	0
360	20230921	144400	6868303	1830	1830	1830	1830	0
361	20230921	144300	6868303	1830	1830	1830	1830	0
362	20230921	144200	6868303	1830	1830	1830	1830	1
363	20230921	144100	6866473	1829	1829	1829	1829	60
364	20230921	144000	6756733	1829	1829	1829	1829	0
365	20230921	143900	6756733	1829	1829	1829	1829	0
366	20230921	143800	6756733	1829	1829	1829	1829	0
367	20230921	143700	6756733	1829	1829	1829	1829	0
368	20230921	143600	6756733	1829	1829	1829	1829	0
369	20230921	143500	6756733	1829	1829	1829	1829	0
370	20230921	143400	6756733	1829	1829	1829	1829	0
371	20230921	143300	6756733	1829	1829	1829	1829	0
372	20230921	143200	6756733	1829	1829	1829	1829	0
373	20230921	143100	6756733	1829	1829	1829	1829	0
374	20230921	143000	6756733	1829	1829	1829	1829	0
375	20230921	142900	6756733	1829	1829	1829	1829	0
376	20230921	142800	6756733	1829	1829	1829	1829	0
377	20230921	142700	6756733	1829	1829	1829	1829	0
378	20230921	142600	6756733	1829	1829	1829	1829	0
379	20230921	142500	6756733	1829	1829	1829	1829	0
380	20230921	142400	6756733	1829	1829	1829	1829	0
381	20230921	142300	6756733	1829	1829	1829	1829	0
382	20230921	142200	6756733	1829	1829	1829	1829	0
383	20230921	142100	6756733	1829	1829	1829	1829	0
384	20230921	142000	6756733	1829	1829	1829	1829	0
385	20230921	141900	6756733	1829	1829	1829	1829	0
386	20230921	141800	6756733	1829	1829	1829	1829	0
387	20230921	141700	6756733	1829	1829	1829	1829	0
388	20230921	141600	6756733	1829	1829	1829	1829	0
389	20230921	141500	6756733	1829	1829	1829	1829	0
390	20230921	141400	6756733	1829	1829	1829	1829	0
391	20230921	141300	6756733	1829	1829	1829	1829	0
392	20230921	141200	6756733	1829	1829	1829	1829	0
393	20230921	141100	6756733	1829	1829	1829	1829	0
394	20230921	141000	6756733	1829	1829	1829	1829	0
395	20230921	140900	6756733	1829	1829	1829	1829	0
396	20230921	140800	6756733	1829	1829	1829	1829	0
397	20230921	140700	6756733	1829	1829	1829	1829	0
398	20230921	140600	6756733	1829	1829	1829	1829	0
399	20230921	140500	6756733	1829	1810	1829	1810	101
400	20230921	140400	6573904	1830	1830	1830	1830	0
401	20230921	140300	6573904	1830	1830	1830	1830	0
402	20230921	140200	6573904	1830	1830	1830	1830	0
403	20230921	140100	6573904	1830	1830	1830	1830	0
404	20230921	140000	6573904	1830	1830	1830	1830	0
405	20230921	135900	6573904	1830	1830	1830	1830	0
406	20230921	135800	6573904	1830	1830	1830	1830	0
407	20230921	135700	6573904	1830	1830	1830	1830	0
408	20230921	135600	6573904	1830	1830	1830	1830	0
409	20230921	135500	6573904	1830	1830	1830	1830	0
410	20230921	135400	6573904	1830	1830	1830	1830	0
411	20230921	135300	6573904	1830	1830	1830	1830	0
412	20230921	135200	6573904	1830	1830	1830	1830	0
413	20230921	135100	6573904	1830	1830	1830	1830	0
414	20230921	135000	6573904	1830	1830	1830	1830	0
415	20230921	134900	6573904	1830	1830	1830	1830	0
416	20230921	134800	6573904	1830	1830	1830	1830	0
417	20230921	134700	6573904	1830	1830	1830	1830	0
418	20230921	134600	6573904	1830	1830	1830	1830	0
419	20230921	134500	6573904	1830	1830	1830	1830	0
420	20230921	134400	6573904	1830	1830	1830	1830	0
421	20230921	134300	6573904	1830	1830	1830	1830	0
422	20230921	134200	6573904	1830	1830	1830	1830	0
423	20230921	134100	6573904	1830	1830	1830	1830	0
424	20230921	134000	6573904	1830	1830	1830	1830	0
425	20230921	133900	6573904	1830	1830	1830	1830	0
426	20230921	133800	6573904	1830	1830	1830	1830	0
427	20230921	133700	6573904	1830	1830	1830	1830	0
428	20230921	133600	6573904	1830	1830	1830	1830	0
429	20230921	133500	6573904	1830	1830	1830	1830	0
430	20230921	133400	6573904	1830	1830	1830	1830	0
431	20230921	133300	6573904	1830	1830	1830	1830	0
432	20230921	133200	6573904	1830	1830	1830	1830	0
433	20230921	133100	6573904	1830	1830	1830	1830	0
434	20230921	133000	6573904	1830	1830	1830	1830	0
435	20230921	132900	6573904	1830	1830	1830	1830	0
436	20230921	132800	6573904	1830	1830	1830	1830	0
437	20230921	132700	6573904	1830	1830	1830	1830	0
438	20230921	132600	6573904	1830	1830	1830	1830	0
439	20230921	132500	6573904	1830	1830	1830	1830	0
440	20230921	132400	6573904	1830	1830	1830	1830	0
441	20230921	132300	6573904	1830	1830	1830	1830	0
442	20230921	132200	6573904	1830	1830	1830	1830	0
443	20230921	132100	6573904	1830	1830	1830	1830	0
444	20230921	132000	6573904	1830	1830	1830	1830	0
445	20230921	131900	6573904	1830	1830	1830	1830	0
446	20230921	131800	6573904	1830	1830	1830	1830	0
447	20230921	131700	6573904	1830	1830	1830	1830	0
448	20230921	131600	6573904	1830	1830	1830	1830	0
449	20230921	131500	6573904	1830	1830	1830	1830	0
450	20230921	131400	6573904	1830	1830	1830	1830	0
451	20230921	131300	6573904	1830	1830	1830	1830	0
452	20230921	131200	6573904	1830	1830	1830	1830	0
453	20230921	131100	6573904	1830	1830	1830	1830	0
454	20230921	131000	6573904	1830	1830	1830	1830	0
455	20230921	130900	6573904	1830	1830	1830	1830	0
456	20230921	130800	6573904	1830	1830	1830	1830	0
457	20230921	130700	6573904	1830	1830	1830	1830	1
458	20230921	130600	6572074	1805	1805	1805	1805	0
459	20230921	130500	6572074	1805	1805	1805	1805	0
460	20230921	130400	6572074	1805	1805	1805	1805	0
461	20230921	130300	6572074	1805	1805	1805	1805	0
462	20230921	130200	6572074	1805	1805	1805	1805	0
463	20230921	130100	6572074	1805	1805	1805	1805	0
464	20230921	130000	6572074	1805	1805	1805	1805	0
465	20230921	125900	6572074	1805	1805	1805	1805	0
466	20230921	125800	6572074	1805	1805	1805	1805	0
467	20230921	125700	6572074	1805	1805	1805	1805	0
468	20230921	125600	6572074	1805	1805	1805	1805	0
469	20230921	125500	6572074	1805	1810	1810	1805	2
470	20230921	125400	6568459	1820	1820	1820	1820	0
471	20230921	125300	6568459	1820	1820	1820	1820	0
472	20230921	125200	6568459	1820	1820	1820	1820	0
473	20230921	125100	6568459	1820	1820	1820	1820	0
474	20230921	125000	6568459	1820	1820	1820	1820	0
475	20230921	124900	6568459	1820	1820	1820	1820	0
476	20230921	124800	6568459	1820	1820	1820	1820	0
477	20230921	124700	6568459	1820	1820	1820	1820	0
478	20230921	124600	6568459	1820	1820	1820	1820	0
479	20230921	124500	6568459	1820	1820	1820	1820	0
480	20230921	124400	6568459	1820	1820	1820	1820	0
481	20230921	124300	6568459	1820	1820	1820	1820	0
482	20230921	124200	6568459	1820	1820	1820	1820	0
483	20230921	124100	6568459	1820	1820	1820	1820	0
484	20230921	124000	6568459	1820	1820	1820	1820	0
485	20230921	123900	6568459	1820	1820	1820	1820	0
486	20230921	123800	6568459	1820	1820	1820	1820	0
487	20230921	123700	6568459	1820	1820	1820	1820	0
488	20230921	123600	6568459	1820	1820	1820	1820	0
489	20230921	123500	6568459	1820	1820	1820	1820	0
490	20230921	123400	6568459	1820	1820	1820	1820	0
491	20230921	123300	6568459	1820	1820	1820	1820	0
492	20230921	123200	6568459	1820	1820	1820	1820	0
493	20230921	123100	6568459	1820	1820	1820	1820	0
494	20230921	123000	6568459	1820	1820	1820	1820	0
495	20230921	122900	6568459	1820	1820	1820	1820	0
496	20230921	122800	6568459	1820	1820	1820	1820	0
497	20230921	122700	6568459	1820	1820	1820	1820	0
498	20230921	122600	6568459	1820	1820	1820	1820	0
499	20230921	122500	6568459	1820	1820	1820	1820	0
500	20230921	122400	6568459	1820	1820	1820	1820	0
501	20230921	122300	6568459	1820	1820	1820	1820	0
502	20230921	122200	6568459	1820	1820	1820	1820	0
503	20230921	122100	6568459	1820	1820	1820	1820	0
504	20230921	122000	6568459	1820	1820	1820	1820	0
505	20230921	121900	6568459	1820	1820	1820	1820	0
506	20230921	121800	6568459	1820	1820	1820	1820	0
507	20230921	121700	6568459	1820	1820	1820	1820	0
508	20230921	121600	6568459	1820	1829	1829	1820	2751
509	20230921	121500	1561264	1830	1830	1830	1830	0
510	20230921	121400	1561264	1830	1830	1830	1830	50
511	20230921	121300	1469764	1830	1830	1830	1830	0
512	20230921	121200	1469764	1830	1830	1830	1830	0
513	20230921	121100	1469764	1830	1831	1831	1830	171
514	20230921	121000	1156673	1831	1838	1838	1831	100
515	20230921	120900	973413	1941	1941	1941	1941	0
516	20230921	120800	973413	1941	1941	1941	1941	0
517	20230921	120700	973413	1941	1941	1941	1941	0
518	20230921	120600	973413	1941	1941	1941	1941	0
519	20230921	120500	973413	1941	1941	1941	1941	0
520	20230921	120400	973413	1941	1941	1941	1941	0
521	20230921	120300	973413	1941	1941	1941	1941	0
522	20230921	120200	973413	1941	1941	1941	1941	0
523	20230921	120100	973413	1941	1941	1941	1941	0
524	20230921	120000	973413	1941	1941	1941	1941	0
525	20230921	115900	973413	1941	1941	1941	1941	0
526	20230921	115800	973413	1941	1941	1941	1941	0
527	20230921	115700	973413	1941	1941	1941	1941	0
528	20230921	115600	973413	1941	1941	1941	1941	0
529	20230921	115500	973413	1941	1941	1941	1941	0
530	20230921	115400	973413	1941	1941	1941	1941	0
531	20230921	115300	973413	1941	1941	1941	1941	0
532	20230921	115200	973413	1941	1941	1941	1941	0
533	20230921	115100	973413	1941	1941	1941	1941	0
534	20230921	115000	973413	1941	1941	1941	1941	0
535	20230921	114900	973413	1941	1941	1941	1941	0
536	20230921	114800	973413	1941	1941	1941	1941	0
537	20230921	114700	973413	1941	1941	1941	1941	0
538	20230921	114600	973413	1941	1941	1941	1941	0
539	20230921	114500	973413	1941	1941	1941	1941	0
540	20230921	114400	973413	1941	1941	1941	1941	1
541	20230921	114300	971472	1947	1947	1947	1947	0
542	20230921	114200	971472	1947	1947	1947	1947	0
543	20230921	114100	971472	1947	1947	1947	1947	0
544	20230921	114000	971472	1947	1947	1947	1947	0
545	20230921	113900	971472	1947	1947	1947	1947	0
546	20230921	113800	971472	1947	1947	1947	1947	0
547	20230921	113700	971472	1947	1947	1947	1947	0
548	20230921	113600	971472	1947	1947	1947	1947	0
549	20230921	113500	971472	1947	1947	1947	1947	0
550	20230921	113400	971472	1947	1947	1947	1947	0
551	20230921	113300	971472	1947	1947	1947	1947	0
552	20230921	113200	971472	1947	1947	1947	1947	0
553	20230921	113100	971472	1947	1947	1947	1947	0
554	20230921	113000	971472	1947	1947	1947	1947	0
555	20230921	112900	971472	1947	1947	1947	1947	0
556	20230921	112800	971472	1947	1947	1947	1947	0
557	20230921	112700	971472	1947	1947	1947	1947	0
558	20230921	112600	971472	1947	1947	1947	1947	0
559	20230921	112500	971472	1947	1947	1947	1947	0
560	20230921	112400	971472	1947	1947	1947	1947	0
561	20230921	112300	971472	1947	1947	1947	1947	0
562	20230921	112200	971472	1947	1947	1947	1947	0
563	20230921	112100	971472	1947	1947	1947	1947	0
564	20230921	112000	971472	1947	1947	1947	1947	0
565	20230921	111900	971472	1947	1947	1947	1947	0
566	20230921	111800	971472	1947	1947	1947	1947	0
567	20230921	111700	971472	1947	1947	1947	1947	0
568	20230921	111600	971472	1947	1947	1947	1947	0
569	20230921	111500	971472	1947	1947	1947	1947	1
570	20230921	111400	969525	1838	1838	1838	1838	0
571	20230921	111300	969525	1838	1838	1838	1838	0
572	20230921	111200	969525	1838	1838	1838	1838	0
573	20230921	111100	969525	1838	1838	1838	1838	0
574	20230921	111000	969525	1838	1838	1838	1838	0
575	20230921	110900	969525	1838	1838	1838	1838	0
576	20230921	110800	969525	1838	1839	1839	1838	12
577	20230921	110700	947467	1959	1959	1959	1959	0
578	20230921	110600	947467	1959	1959	1959	1959	0
579	20230921	110500	947467	1959	1959	1959	1959	0
580	20230921	110400	947467	1959	1959	1959	1959	0
581	20230921	110300	947467	1959	1959	1959	1959	0
582	20230921	110200	947467	1959	1959	1959	1959	0
583	20230921	110100	947467	1959	1959	1959	1959	0
584	20230921	110000	947467	1959	1959	1959	1959	0
585	20230921	105900	947467	1959	1959	1959	1959	0
586	20230921	105800	947467	1959	1959	1959	1959	0
587	20230921	105700	947467	1959	1959	1959	1959	0
588	20230921	105600	947467	1959	1959	1959	1959	0
589	20230921	105500	947467	1959	1959	1959	1959	0
590	20230921	105400	947467	1959	1959	1959	1959	0
591	20230921	105300	947467	1959	1959	1959	1959	0
592	20230921	105200	947467	1959	1959	1959	1959	0
593	20230921	105100	947467	1959	1959	1959	1959	0
594	20230921	105000	947467	1959	1959	1959	1959	0
595	20230921	104900	947467	1959	1959	1959	1959	0
596	20230921	104800	947467	1959	1959	1959	1959	0
597	20230921	104700	947467	1959	1959	1959	1959	0
598	20230921	104600	947467	1959	1959	1959	1959	0
599	20230921	104500	947467	1959	1959	1959	1959	0
600	20230921	104400	947467	1959	1959	1959	1959	0
601	20230921	104300	947467	1959	1959	1959	1959	0
602	20230921	104200	947467	1959	1959	1959	1959	0
603	20230921	104100	947467	1959	1959	1959	1959	0
604	20230921	104000	947467	1959	1959	1959	1959	0
605	20230921	103900	947467	1959	1959	1959	1959	0
606	20230921	103800	947467	1959	1959	1959	1959	0
607	20230921	103700	947467	1959	1959	1959	1959	0
608	20230921	103600	947467	1959	1959	1959	1959	0
609	20230921	103500	947467	1959	1959	1959	1959	0
610	20230921	103400	947467	1959	1959	1959	1959	8
611	20230921	103300	931795	1958	1958	1958	1958	7
612	20230921	103200	918089	1839	1839	1839	1839	0
613	20230921	103100	918089	1839	1839	1839	1839	0
614	20230921	103000	918089	1839	1839	1839	1839	0
615	20230921	102900	918089	1839	1839	1839	1839	0
616	20230921	102800	918089	1839	1839	1839	1839	0
617	20230921	102700	918089	1839	1839	1839	1839	0
618	20230921	102600	918089	1839	1839	1839	1839	0
619	20230921	102500	918089	1839	1839	1839	1839	0
620	20230921	102400	918089	1839	1839	1839	1839	0
621	20230921	102300	918089	1839	1839	1839	1839	0
622	20230921	102200	918089	1839	1839	1839	1839	1
623	20230921	102100	916250	1960	1960	1960	1960	0
624	20230921	102000	916250	1960	1960	1960	1960	0
625	20230921	101900	916250	1960	1960	1960	1960	0
626	20230921	101800	916250	1960	1960	1960	1960	0
627	20230921	101700	916250	1960	1960	1960	1960	0
628	20230921	101600	916250	1960	1960	1960	1960	0
629	20230921	101500	916250	1960	1960	1960	1960	1
630	20230921	101400	914290	1839	1839	1839	1839	0
631	20230921	101300	914290	1839	1839	1839	1839	0
632	20230921	101200	914290	1839	1839	1839	1839	1
633	20230921	101100	912451	1966	1966	1966	1966	0
634	20230921	101000	912451	1966	1966	1966	1966	0
635	20230921	100900	912451	1966	1966	1966	1966	0
636	20230921	100800	912451	1966	1966	1966	1966	0
637	20230921	100700	912451	1966	1966	1966	1966	0
638	20230921	100600	912451	1966	1966	1966	1966	0
639	20230921	100500	912451	1966	1966	1966	1966	0
640	20230921	100400	912451	1966	1966	1966	1966	1
641	20230921	100300	910485	1840	1840	1840	1840	0
642	20230921	100200	910485	1840	1840	1840	1840	0
643	20230921	100100	910485	1840	1840	1840	1840	0
644	20230921	100000	910485	1840	1841	1841	1840	2
645	20230921	095900	906804	1968	1968	1968	1968	0
646	20230921	095800	906804	1968	1968	1968	1968	0
647	20230921	095700	906804	1968	1968	1968	1968	0
648	20230921	095600	906804	1968	1968	1968	1968	0
649	20230921	095500	906804	1968	1968	1968	1968	0
650	20230921	095400	906804	1968	1968	1968	1968	0
651	20230921	095300	906804	1968	1968	1968	1968	0
652	20230921	095200	906804	1968	1968	1968	1968	0
653	20230921	095100	906804	1968	1968	1968	1968	0
654	20230921	095000	906804	1968	1968	1968	1968	1
655	20230921	094900	904836	1831	1831	1831	1831	0
656	20230921	094800	904836	1831	1831	1831	1831	0
657	20230921	094700	904836	1831	1831	1831	1831	0
658	20230921	094600	904836	1831	1831	1831	1831	0
659	20230921	094500	904836	1831	1831	1831	1831	0
660	20230921	094400	904836	1831	1831	1831	1831	0
661	20230921	094300	904836	1831	1831	1831	1831	0
662	20230921	094200	904836	1831	1831	1831	1831	0
663	20230921	094100	904836	1831	1831	1831	1831	0
664	20230921	094000	904836	1831	1831	1831	1831	50
665	20230921	093900	813286	1831	1831	1831	1831	0
666	20230921	093800	813286	1831	1831	1831	1831	0
667	20230921	093700	813286	1831	1831	1831	1831	0
668	20230921	093600	813286	1831	1831	1831	1831	0
669	20230921	093500	813286	1831	1831	1831	1831	0
670	20230921	093400	813286	1831	1831	1831	1831	0
671	20230921	093300	813286	1831	1831	1831	1831	4
672	20230921	093200	805962	1831	1831	1831	1831	0
673	20230921	093100	805962	1831	1831	1831	1831	0
674	20230921	093000	805962	1831	1831	1831	1831	2
675	20230921	092900	802300	1972	1831	1972	1831	2
676	20230921	092800	798497	1831	1972	1972	1831	101
677	20230921	092700	613425	1830	1830	1830	1830	0
678	20230921	092600	613425	1830	1830	1830	1830	0
679	20230921	092500	613425	1830	1830	1830	1830	0
680	20230921	092400	613425	1830	1830	1830	1830	0
681	20230921	092300	613425	1830	1830	1830	1830	0
682	20230921	092200	613425	1830	1830	1830	1830	0
683	20230921	092100	613425	1830	1830	1830	1830	0
684	20230921	092000	613425	1830	1840	1840	1830	59
685	20230921	091900	505400	1850	1850	1850	1850	100
686	20230921	091800	320400	1977	1977	1977	1977	0
687	20230921	091700	320400	1977	1977	1977	1977	0
688	20230921	091600	320400	1977	1977	1977	1977	0
689	20230921	091500	320400	1977	1977	1977	1977	0
690	20230921	091400	320400	1977	1977	1977	1977	0
691	20230921	091300	320400	1977	1976	1979	1976	149
692	20230921	091200	25682	1976	1973	1976	1973	10
693	20230921	091100	5928	1976	1976	1976	1976	0
694	20230921	091000	5928	1976	1976	1976	1976	0
695	20230921	090900	5928	1976	1976	1976	1976	0
696	20230921	090800	5928	1976	1976	1976	1976	3
697	20230921	090700	0	1858	1858	1858	1858	0
698	20230921	090600	0	1858	1858	1858	1858	0
699	20230921	090500	0	1858	1858	1858	1858	0
700	20230921	090400	0	1858	1858	1858	1858	0
701	20230921	090300	0	1858	1858	1858	1858	0
702	20230921	090200	0	1858	1858	1858	1858	0
703	20230921	090100	0	1858	1858	1858	1858	0
704	20230921	090000	0	1858	1858	1858	1858	0