KissMeData/335870/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	204000	29331036	1860	1860	1860	1860	290
3	20230918	203900	29331036	1860	1860	1860	1860	0
4	20230918	203800	29331036	1860	1860	1860	1860	0
5	20230918	203700	29331036	1860	1860	1860	1860	0
6	20230918	203600	29331036	1860	1860	1860	1860	0
7	20230918	203500	29331036	1860	1860	1860	1860	0
8	20230918	203400	29331036	1860	1860	1860	1860	0
9	20230918	203300	29331036	1860	1860	1860	1860	0
10	20230918	203200	29331036	1860	1860	1860	1860	0
11	20230918	203100	29331036	1860	1860	1860	1860	0
12	20230918	203000	29331036	1860	1860	1860	1860	0
13	20230918	202900	29331036	1860	1860	1860	1860	0
14	20230918	202800	29331036	1860	1860	1860	1860	0
15	20230918	202700	29331036	1860	1860	1860	1860	0
16	20230918	202600	29331036	1860	1860	1860	1860	0
17	20230918	202500	29331036	1860	1860	1860	1860	0
18	20230918	202400	29331036	1860	1860	1860	1860	0
19	20230918	202300	29331036	1860	1860	1860	1860	0
20	20230918	202200	29331036	1860	1860	1860	1860	0
21	20230918	202100	29331036	1860	1860	1860	1860	0
22	20230918	202000	29331036	1860	1860	1860	1860	0
23	20230918	201900	29331036	1860	1860	1860	1860	0
24	20230918	201800	29331036	1860	1860	1860	1860	0
25	20230918	201700	29331036	1860	1860	1860	1860	0
26	20230918	201600	29331036	1860	1860	1860	1860	0
27	20230918	201500	29331036	1860	1860	1860	1860	0
28	20230918	201400	29331036	1860	1860	1860	1860	0
29	20230918	201300	29331036	1860	1860	1860	1860	0
30	20230918	201200	29331036	1860	1860	1860	1860	0
31	20230918	201100	29331036	1860	1860	1860	1860	0
32	20230918	201000	29331036	1860	1860	1860	1860	290
33	20230918	200900	29331036	1860	1860	1860	1860	0
34	20230918	200800	29331036	1860	1860	1860	1860	0
35	20230918	200700	29331036	1860	1860	1860	1860	0
36	20230918	200600	29331036	1860	1860	1860	1860	0
37	20230918	200500	29331036	1860	1860	1860	1860	0
38	20230918	200400	29331036	1860	1860	1860	1860	0
39	20230918	200300	29331036	1860	1860	1860	1860	0
40	20230918	200200	29331036	1860	1860	1860	1860	0
41	20230918	200100	29331036	1860	1860	1860	1860	0
42	20230918	200000	29331036	1860	1860	1860	1860	0
43	20230918	195900	29331036	1860	1860	1860	1860	0
44	20230918	195800	29331036	1860	1860	1860	1860	0
45	20230918	195700	29331036	1860	1860	1860	1860	0
46	20230918	195600	29331036	1860	1860	1860	1860	0
47	20230918	195500	29331036	1860	1860	1860	1860	0
48	20230918	195400	29331036	1860	1860	1860	1860	0
49	20230918	195300	29331036	1860	1860	1860	1860	0
50	20230918	195200	29331036	1860	1860	1860	1860	0
51	20230918	195100	29331036	1860	1860	1860	1860	0
52	20230918	195000	29331036	1860	1860	1860	1860	0
53	20230918	194900	29331036	1860	1860	1860	1860	0
54	20230918	194800	29331036	1860	1860	1860	1860	0
55	20230918	194700	29331036	1860	1860	1860	1860	0
56	20230918	194600	29331036	1860	1860	1860	1860	0
57	20230918	194500	29331036	1860	1860	1860	1860	0
58	20230918	194400	29331036	1860	1860	1860	1860	0
59	20230918	194300	29331036	1860	1860	1860	1860	0
60	20230918	194200	29331036	1860	1860	1860	1860	0
61	20230918	194100	29331036	1860	1860	1860	1860	0
62	20230918	194000	29331036	1860	1860	1860	1860	290
63	20230918	193900	29331036	1860	1860	1860	1860	0
64	20230918	193800	29331036	1860	1860	1860	1860	0
65	20230918	193700	29331036	1860	1860	1860	1860	0
66	20230918	193600	29331036	1860	1860	1860	1860	0
67	20230918	193500	29331036	1860	1860	1860	1860	0
68	20230918	193400	29331036	1860	1860	1860	1860	0
69	20230918	193300	29331036	1860	1860	1860	1860	0
70	20230918	193200	29331036	1860	1860	1860	1860	0
71	20230918	193100	29331036	1860	1860	1860	1860	0
72	20230918	193000	29331036	1860	1860	1860	1860	0
73	20230918	192900	29331036	1860	1860	1860	1860	0
74	20230918	192800	29331036	1860	1860	1860	1860	0
75	20230918	192700	29331036	1860	1860	1860	1860	0
76	20230918	192600	29331036	1860	1860	1860	1860	0
77	20230918	192500	29331036	1860	1860	1860	1860	0
78	20230918	192400	29331036	1860	1860	1860	1860	0
79	20230918	192300	29331036	1860	1860	1860	1860	0
80	20230918	192200	29331036	1860	1860	1860	1860	0
81	20230918	192100	29331036	1860	1860	1860	1860	0
82	20230918	192000	29331036	1860	1860	1860	1860	0
83	20230918	191900	29331036	1860	1860	1860	1860	0
84	20230918	191800	29331036	1860	1860	1860	1860	0
85	20230918	191700	29331036	1860	1860	1860	1860	0
86	20230918	191600	29331036	1860	1860	1860	1860	0
87	20230918	191500	29331036	1860	1860	1860	1860	0
88	20230918	191400	29331036	1860	1860	1860	1860	0
89	20230918	191300	29331036	1860	1860	1860	1860	0
90	20230918	191200	29331036	1860	1860	1860	1860	0
91	20230918	191100	29331036	1860	1860	1860	1860	0
92	20230918	191000	29331036	1860	1860	1860	1860	290
93	20230918	190900	29331036	1860	1860	1860	1860	0
94	20230918	190800	29331036	1860	1860	1860	1860	0
95	20230918	190700	29331036	1860	1860	1860	1860	0
96	20230918	190600	29331036	1860	1860	1860	1860	0
97	20230918	190500	29331036	1860	1860	1860	1860	0
98	20230918	190400	29331036	1860	1860	1860	1860	0
99	20230918	190300	29331036	1860	1860	1860	1860	0
100	20230918	190200	29331036	1860	1860	1860	1860	0
101	20230918	190100	29331036	1860	1860	1860	1860	0
102	20230918	190000	29331036	1860	1860	1860	1860	0
103	20230918	185900	29331036	1860	1860	1860	1860	0
104	20230918	185800	29331036	1860	1860	1860	1860	0
105	20230918	185700	29331036	1860	1860	1860	1860	0
106	20230918	185600	29331036	1860	1860	1860	1860	0
107	20230918	185500	29331036	1860	1860	1860	1860	0
108	20230918	185400	29331036	1860	1860	1860	1860	0
109	20230918	185300	29331036	1860	1860	1860	1860	0
110	20230918	185200	29331036	1860	1860	1860	1860	0
111	20230918	185100	29331036	1860	1860	1860	1860	0
112	20230918	185000	29331036	1860	1860	1860	1860	0
113	20230918	184900	29331036	1860	1860	1860	1860	0
114	20230918	184800	29331036	1860	1860	1860	1860	0
115	20230918	184700	29331036	1860	1860	1860	1860	0
116	20230918	184600	29331036	1860	1860	1860	1860	0
117	20230918	184500	29331036	1860	1860	1860	1860	0
118	20230918	184400	29331036	1860	1860	1860	1860	0
119	20230918	184300	29331036	1860	1860	1860	1860	0
120	20230918	184200	29331036	1860	1860	1860	1860	0
121	20230918	184100	29331036	1860	1860	1860	1860	0
122	20230918	184000	29331036	1860	1860	1860	1860	290
123	20230918	183900	29331036	1860	1860	1860	1860	0
124	20230918	183800	29331036	1860	1860	1860	1860	0
125	20230918	183700	29331036	1860	1860	1860	1860	0
126	20230918	183600	29331036	1860	1860	1860	1860	0
127	20230918	183500	29331036	1860	1860	1860	1860	0
128	20230918	183400	29331036	1860	1860	1860	1860	0
129	20230918	183300	29331036	1860	1860	1860	1860	0
130	20230918	183200	29331036	1860	1860	1860	1860	0
131	20230918	183100	29331036	1860	1860	1860	1860	0
132	20230918	183000	29331036	1860	1860	1860	1860	0
133	20230918	182900	29331036	1860	1860	1860	1860	0
134	20230918	182800	29331036	1860	1860	1860	1860	0
135	20230918	182700	29331036	1860	1860	1860	1860	0
136	20230918	182600	29331036	1860	1860	1860	1860	0
137	20230918	182500	29331036	1860	1860	1860	1860	0
138	20230918	182400	29331036	1860	1860	1860	1860	0
139	20230918	182300	29331036	1860	1860	1860	1860	0
140	20230918	182200	29331036	1860	1860	1860	1860	0
141	20230918	182100	29331036	1860	1860	1860	1860	0
142	20230918	182000	29331036	1860	1860	1860	1860	0
143	20230918	181900	29331036	1860	1860	1860	1860	0
144	20230918	181800	29331036	1860	1860	1860	1860	0
145	20230918	181700	29331036	1860	1860	1860	1860	0
146	20230918	181600	29331036	1860	1860	1860	1860	0
147	20230918	181500	29331036	1860	1860	1860	1860	0
148	20230918	181400	29331036	1860	1860	1860	1860	0
149	20230918	181300	29331036	1860	1860	1860	1860	0
150	20230918	181200	29331036	1860	1860	1860	1860	0
151	20230918	181100	29331036	1860	1860	1860	1860	0
152	20230918	181000	29331036	1860	1860	1860	1860	290
153	20230918	180900	29331036	1860	1860	1860	1860	0
154	20230918	180800	29331036	1860	1860	1860	1860	0
155	20230918	180700	29331036	1860	1860	1860	1860	0
156	20230918	180600	29331036	1860	1860	1860	1860	0
157	20230918	180500	29331036	1860	1860	1860	1860	0
158	20230918	180400	29331036	1860	1860	1860	1860	0
159	20230918	180300	29331036	1860	1860	1860	1860	0
160	20230918	180200	29331036	1860	1860	1860	1860	0
161	20230918	180100	29331036	1860	1860	1860	1860	0
162	20230918	180000	29331036	1860	1860	1860	1860	0
163	20230918	175900	29331036	1860	1860	1860	1860	0
164	20230918	175800	29331036	1860	1860	1860	1860	0
165	20230918	175700	29331036	1860	1860	1860	1860	0
166	20230918	175600	29331036	1860	1860	1860	1860	0
167	20230918	175500	29331036	1860	1860	1860	1860	0
168	20230918	175400	29331036	1860	1860	1860	1860	0
169	20230918	175300	29331036	1860	1860	1860	1860	0
170	20230918	175200	29331036	1860	1860	1860	1860	0
171	20230918	175100	29331036	1860	1860	1860	1860	0
172	20230918	175000	29331036	1860	1860	1860	1860	0
173	20230918	174900	29331036	1860	1860	1860	1860	0
174	20230918	174800	29331036	1860	1860	1860	1860	0
175	20230918	174700	29331036	1860	1860	1860	1860	0
176	20230918	174600	29331036	1860	1860	1860	1860	0
177	20230918	174500	29331036	1860	1860	1860	1860	0
178	20230918	174400	29331036	1860	1860	1860	1860	0
179	20230918	174300	29331036	1860	1860	1860	1860	0
180	20230918	174200	29331036	1860	1860	1860	1860	0
181	20230918	174100	29331036	1860	1860	1860	1860	0
182	20230918	174000	29331036	1860	1860	1860	1860	290
183	20230918	173900	29331036	1860	1860	1860	1860	0
184	20230918	173800	29331036	1860	1860	1860	1860	0
185	20230918	173700	29331036	1860	1860	1860	1860	0
186	20230918	173600	29331036	1860	1860	1860	1860	0
187	20230918	173500	29331036	1860	1860	1860	1860	0
188	20230918	173400	29331036	1860	1860	1860	1860	0
189	20230918	173300	29331036	1860	1860	1860	1860	0
190	20230918	173200	29331036	1860	1860	1860	1860	0
191	20230918	173100	29331036	1860	1860	1860	1860	0
192	20230918	173000	29331036	1860	1860	1860	1860	0
193	20230918	172900	29331036	1860	1860	1860	1860	0
194	20230918	172800	29331036	1860	1860	1860	1860	0
195	20230918	172700	29331036	1860	1860	1860	1860	0
196	20230918	172600	29331036	1860	1860	1860	1860	0
197	20230918	172500	29331036	1860	1860	1860	1860	0
198	20230918	172400	29331036	1860	1860	1860	1860	0
199	20230918	172300	29331036	1860	1860	1860	1860	0
200	20230918	172200	29331036	1860	1860	1860	1860	0
201	20230918	172100	29331036	1860	1860	1860	1860	0
202	20230918	172000	29331036	1860	1860	1860	1860	0
203	20230918	171900	29331036	1860	1860	1860	1860	0
204	20230918	171800	29331036	1860	1860	1860	1860	0
205	20230918	171700	29331036	1860	1860	1860	1860	0
206	20230918	171600	29331036	1860	1860	1860	1860	0
207	20230918	171500	29331036	1860	1860	1860	1860	0
208	20230918	171400	29331036	1860	1860	1860	1860	0
209	20230918	171300	29331036	1860	1860	1860	1860	0
210	20230918	171200	29331036	1860	1860	1860	1860	0
211	20230918	171100	29331036	1860	1860	1860	1860	0
212	20230918	171000	29331036	1860	1860	1860	1860	290
213	20230918	170900	29331036	1860	1860	1860	1860	0
214	20230918	170800	29331036	1860	1860	1860	1860	0
215	20230918	170700	29331036	1860	1860	1860	1860	0
216	20230918	170600	29331036	1860	1860	1860	1860	0
217	20230918	170500	29331036	1860	1860	1860	1860	0
218	20230918	170400	29331036	1860	1860	1860	1860	0
219	20230918	170300	29331036	1860	1860	1860	1860	0
220	20230918	170200	29331036	1860	1860	1860	1860	0
221	20230918	170100	29331036	1860	1860	1860	1860	0
222	20230918	170000	29331036	1860	1860	1860	1860	0
223	20230918	165900	29331036	1860	1860	1860	1860	0
224	20230918	165800	29331036	1860	1860	1860	1860	0
225	20230918	165700	29331036	1860	1860	1860	1860	0
226	20230918	165600	29331036	1860	1860	1860	1860	0
227	20230918	165500	29331036	1860	1860	1860	1860	0
228	20230918	165400	29331036	1860	1860	1860	1860	0
229	20230918	165300	29331036	1860	1860	1860	1860	0
230	20230918	165200	29331036	1860	1860	1860	1860	0
231	20230918	165100	29331036	1860	1860	1860	1860	0
232	20230918	165000	29331036	1860	1860	1860	1860	0
233	20230918	164900	29331036	1860	1860	1860	1860	0
234	20230918	164800	29331036	1860	1860	1860	1860	0
235	20230918	164700	29331036	1860	1860	1860	1860	0
236	20230918	164600	29331036	1860	1860	1860	1860	0
237	20230918	164500	29331036	1860	1860	1860	1860	0
238	20230918	164400	29331036	1860	1860	1860	1860	0
239	20230918	164300	29331036	1860	1860	1860	1860	0
240	20230918	164200	29331036	1860	1860	1860	1860	0
241	20230918	164100	29331036	1860	1860	1860	1860	0
242	20230918	164000	29331036	1860	1860	1860	1860	290
243	20230918	163900	29331036	1860	1860	1860	1860	0
244	20230918	163800	29331036	1860	1860	1860	1860	0
245	20230918	163700	29331036	1860	1860	1860	1860	0
246	20230918	163600	29331036	1860	1860	1860	1860	0
247	20230918	163500	29331036	1860	1860	1860	1860	0
248	20230918	163400	29331036	1860	1860	1860	1860	0
249	20230918	163300	29331036	1860	1860	1860	1860	0
250	20230918	163200	29331036	1860	1860	1860	1860	0
251	20230918	163100	29331036	1860	1860	1860	1860	0
252	20230918	163000	29331036	1860	1860	1860	1860	0
253	20230918	162900	29331036	1860	1860	1860	1860	0
254	20230918	162800	29331036	1860	1860	1860	1860	0
255	20230918	162700	29331036	1860	1860	1860	1860	0
256	20230918	162600	29331036	1860	1860	1860	1860	0
257	20230918	162500	29331036	1860	1860	1860	1860	0
258	20230918	162400	29331036	1860	1860	1860	1860	0
259	20230918	162300	29331036	1860	1860	1860	1860	0
260	20230918	162200	29331036	1860	1860	1860	1860	0
261	20230918	162100	29331036	1860	1860	1860	1860	0
262	20230918	162000	29331036	1860	1860	1860	1860	0
263	20230918	161900	29331036	1860	1860	1860	1860	0
264	20230918	161800	29331036	1860	1860	1860	1860	0
265	20230918	161700	29331036	1860	1860	1860	1860	0
266	20230918	161600	29331036	1860	1860	1860	1860	0
267	20230918	161500	29331036	1860	1860	1860	1860	0
268	20230918	161400	29331036	1860	1860	1860	1860	0
269	20230918	161300	29331036	1860	1860	1860	1860	0
270	20230918	161200	29331036	1860	1860	1860	1860	0
271	20230918	161100	29331036	1860	1860	1860	1860	0
272	20230918	161000	29331036	1860	1860	1860	1860	290
273	20230918	160900	29331036	1860	1860	1860	1860	0
274	20230918	160800	29331036	1860	1860	1860	1860	0
275	20230918	160700	29331036	1860	1860	1860	1860	0
276	20230918	160600	29331036	1860	1860	1860	1860	0
277	20230918	160500	29331036	1860	1860	1860	1860	0
278	20230918	160400	29331036	1860	1860	1860	1860	0
279	20230918	160300	29331036	1860	1860	1860	1860	0
280	20230918	160200	29331036	1860	1860	1860	1860	0
281	20230918	160100	29331036	1860	1860	1860	1860	0
282	20230918	160000	29331036	1860	1860	1860	1860	0
283	20230918	155900	29331036	1860	1860	1860	1860	0
284	20230918	155800	29331036	1860	1860	1860	1860	0
285	20230918	155700	29331036	1860	1860	1860	1860	0
286	20230918	155600	29331036	1860	1860	1860	1860	0
287	20230918	155500	29331036	1860	1860	1860	1860	0
288	20230918	155400	29331036	1860	1860	1860	1860	0
289	20230918	155300	29331036	1860	1860	1860	1860	0
290	20230918	155200	29331036	1860	1860	1860	1860	0
291	20230918	155100	29331036	1860	1860	1860	1860	0
292	20230918	155000	29331036	1860	1860	1860	1860	0
293	20230918	154900	29331036	1860	1860	1860	1860	0
294	20230918	154800	29331036	1860	1860	1860	1860	0
295	20230918	154700	29331036	1860	1860	1860	1860	0
296	20230918	154600	29331036	1860	1860	1860	1860	0
297	20230918	154500	29331036	1860	1860	1860	1860	0
298	20230918	154400	29331036	1860	1860	1860	1860	0
299	20230918	154300	29331036	1860	1860	1860	1860	0
300	20230918	154200	29331036	1860	1860	1860	1860	0
301	20230918	154100	29331036	1860	1860	1860	1860	0
302	20230918	154000	29331036	1860	1860	1860	1860	290
303	20230918	153900	29331036	1860	1860	1860	1860	0
304	20230918	153800	29331036	1860	1860	1860	1860	0
305	20230918	153700	29331036	1860	1860	1860	1860	0
306	20230918	153600	29331036	1860	1860	1860	1860	0
307	20230918	153500	29331036	1860	1860	1860	1860	0
308	20230918	153400	29331036	1860	1860	1860	1860	0
309	20230918	153300	29331036	1860	1860	1860	1860	0
310	20230918	153200	29331036	1860	1860	1860	1860	0
311	20230918	153100	29331036	1860	1860	1860	1860	0
312	20230918	153000	29331036	1860	1860	1860	1860	290
313	20230918	152900	28791636	1840	1840	1840	1840	0
314	20230918	152800	28791636	1840	1840	1840	1840	0
315	20230918	152700	28791636	1840	1840	1840	1840	0
316	20230918	152600	28791636	1840	1840	1840	1840	0
317	20230918	152500	28791636	1840	1840	1840	1840	0
318	20230918	152400	28791636	1840	1840	1840	1840	0
319	20230918	152300	28791636	1840	1840	1840	1840	0
320	20230918	152200	28791636	1840	1840	1840	1840	0
321	20230918	152100	28791636	1840	1840	1840	1840	0
322	20230918	152000	28791636	1840	1840	1840	1840	0
323	20230918	151900	28791636	1840	1840	1840	1840	0
324	20230918	151800	28791636	1840	1840	1840	1840	11
325	20230918	151700	28771396	1840	1841	1841	1840	102
326	20230918	151600	28583625	1840	1841	1841	1840	20
327	20230918	151500	28546816	1841	1841	1841	1841	11
328	20230918	151400	28526565	1841	1841	1841	1841	11
329	20230918	151300	28506314	1841	1850	1850	1841	13
330	20230918	151200	28482372	1841	1841	1841	1841	11
331	20230918	151100	28462121	1841	1841	1841	1841	11
332	20230918	151000	28441870	1841	1841	1841	1841	11
333	20230918	150900	28421619	1841	1842	1842	1841	11
334	20230918	150800	28401359	1842	1842	1842	1842	11
335	20230918	150700	28381097	1841	1842	1842	1841	12
336	20230918	150600	28359004	1841	1841	1841	1841	11
337	20230918	150500	28338753	1841	1849	1849	1841	25
338	20230918	150400	28292616	1840	1849	1849	1840	19
339	20230918	150300	28257584	1840	1840	1840	1840	12
340	20230918	150200	28235504	1840	1840	1840	1840	11
341	20230918	150100	28215264	1840	1840	1840	1840	10
342	20230918	150000	28196864	1840	1840	1840	1840	12
343	20230918	145900	28174784	1840	1841	1841	1840	11
344	20230918	145800	28154539	1840	1840	1840	1840	11
345	20230918	145700	28134299	1840	1840	1840	1840	12
346	20230918	145600	28112219	1840	1840	1840	1840	11
347	20230918	145500	28091979	1840	1840	1840	1840	11
348	20230918	145400	28071739	1840	1840	1840	1840	12
349	20230918	145300	28049659	1840	1845	1866	1840	698
350	20230918	145200	26753443	1834	1834	1834	1834	240
351	20230918	145100	26313283	1834	1837	1837	1825	143
352	20230918	145000	26050949	1825	1824	1825	1824	202
353	20230918	144900	25682500	1824	1843	1843	1812	2994
354	20230918	144800	20195232	1843	1843	1843	1843	11
355	20230918	144700	20174959	1843	1843	1843	1843	12
356	20230918	144600	20152843	1843	1843	1843	1843	11
357	20230918	144500	20132570	1843	1843	1843	1843	11
358	20230918	144400	20112297	1843	1850	1866	1843	841
359	20230918	144300	18544499	1841	1841	1841	1841	11
360	20230918	144200	18524248	1841	1841	1841	1841	11
361	20230918	144100	18503997	1841	1842	1842	1841	12
362	20230918	144000	18481901	1841	1841	1841	1841	11
363	20230918	143900	18461650	1841	1841	1841	1841	11
364	20230918	143800	18441399	1841	1842	1842	1841	12
365	20230918	143700	18419306	1841	1843	1844	1841	21
366	20230918	143600	18380623	1843	1844	1844	1843	238
367	20230918	143500	17941762	1844	1844	1844	1844	12
368	20230918	143400	17919634	1844	1844	1844	1844	11
369	20230918	143300	17899350	1844	1844	1844	1844	11
370	20230918	143200	17879066	1844	1850	1866	1844	839
371	20230918	143100	16314329	1843	1843	1843	1843	217
372	20230918	143000	15914398	1843	1843	1843	1843	12
373	20230918	142900	15892282	1843	1843	1843	1843	11
374	20230918	142800	15872009	1843	1843	1843	1843	11
375	20230918	142700	15851736	1843	1843	1843	1843	10
376	20230918	142600	15833306	1843	1843	1843	1843	12
377	20230918	142500	15811190	1843	1843	1843	1843	11
378	20230918	142400	15790917	1843	1843	1843	1843	12
379	20230918	142300	15768801	1843	1843	1843	1843	11
380	20230918	142200	15748528	1843	1850	1850	1843	11
381	20230918	142100	15728206	1850	1850	1850	1850	12
382	20230918	142000	15706006	1850	1850	1850	1850	11
383	20230918	141900	15685656	1850	1850	1850	1850	224
384	20230918	141800	15271256	1850	1850	1850	1850	11
385	20230918	141700	15250906	1850	1850	1850	1850	12
386	20230918	141600	15228706	1850	1850	1850	1850	12
387	20230918	141500	15206506	1850	1850	1850	1850	11
388	20230918	141400	15186156	1850	1850	1850	1850	12
389	20230918	141300	15163956	1850	1850	1850	1850	12
390	20230918	141200	15141756	1850	1850	1850	1850	11
391	20230918	141100	15121406	1850	1850	1850	1850	12
392	20230918	141000	15099206	1850	1850	1850	1850	11
393	20230918	140900	15078856	1850	1850	1850	1850	11
394	20230918	140800	15058506	1850	1850	1850	1850	12
395	20230918	140700	15036306	1850	1850	1850	1850	12
396	20230918	140600	15014106	1850	1851	1851	1850	11
397	20230918	140500	14993753	1851	1851	1851	1851	12
398	20230918	140400	14971541	1851	1852	1864	1851	16
399	20230918	140300	14941909	1852	1852	1852	1852	11
400	20230918	140200	14921537	1852	1852	1852	1852	11
401	20230918	140100	14901165	1864	1864	1864	1864	0
402	20230918	140000	14901165	1864	1864	1864	1864	0
403	20230918	135900	14901165	1864	1864	1864	1864	0
404	20230918	135800	14901165	1864	1864	1864	1864	0
405	20230918	135700	14901165	1864	1864	1864	1864	0
406	20230918	135600	14901165	1864	1864	1864	1864	0
407	20230918	135500	14901165	1864	1864	1864	1864	0
408	20230918	135400	14901165	1864	1864	1864	1864	0
409	20230918	135300	14901165	1864	1864	1864	1864	0
410	20230918	135200	14901165	1864	1864	1864	1864	0
411	20230918	135100	14901165	1864	1864	1864	1864	0
412	20230918	135000	14901165	1864	1864	1864	1864	0
413	20230918	134900	14901165	1864	1864	1864	1864	0
414	20230918	134800	14901165	1864	1864	1864	1864	0
415	20230918	134700	14901165	1864	1864	1864	1864	0
416	20230918	134600	14901165	1864	1864	1864	1864	0
417	20230918	134500	14901165	1864	1864	1864	1864	0
418	20230918	134400	14901165	1864	1864	1864	1864	0
419	20230918	134300	14901165	1864	1864	1864	1864	0
420	20230918	134200	14901165	1864	1864	1864	1864	0
421	20230918	134100	14901165	1864	1864	1864	1864	0
422	20230918	134000	14901165	1864	1864	1864	1864	0
423	20230918	133900	14901165	1864	1864	1864	1864	0
424	20230918	133800	14901165	1864	1864	1864	1864	0
425	20230918	133700	14901165	1864	1864	1864	1864	0
426	20230918	133600	14901165	1864	1864	1864	1864	0
427	20230918	133500	14901165	1864	1864	1864	1864	0
428	20230918	133400	14901165	1864	1864	1864	1864	0
429	20230918	133300	14901165	1864	1864	1864	1864	0
430	20230918	133200	14901165	1864	1864	1864	1864	0
431	20230918	133100	14901165	1864	1864	1864	1864	0
432	20230918	133000	14901165	1864	1864	1864	1864	0
433	20230918	132900	14901165	1864	1864	1864	1864	0
434	20230918	132800	14901165	1864	1864	1864	1864	0
435	20230918	132700	14901165	1864	1864	1864	1864	0
436	20230918	132600	14901165	1864	1864	1864	1864	0
437	20230918	132500	14901165	1864	1864	1864	1864	0
438	20230918	132400	14901165	1864	1864	1864	1864	0
439	20230918	132300	14901165	1864	1864	1864	1864	0
440	20230918	132200	14901165	1864	1864	1864	1864	0
441	20230918	132100	14901165	1864	1864	1864	1864	0
442	20230918	132000	14901165	1864	1864	1864	1864	0
443	20230918	131900	14901165	1864	1864	1864	1864	0
444	20230918	131800	14901165	1864	1864	1864	1864	0
445	20230918	131700	14901165	1864	1864	1864	1864	0
446	20230918	131600	14901165	1864	1864	1864	1864	0
447	20230918	131500	14901165	1864	1864	1864	1864	0
448	20230918	131400	14901165	1864	1864	1864	1864	22
449	20230918	131300	14860157	1865	1864	1865	1862	633
450	20230918	131200	13680264	1864	1864	1864	1864	0
451	20230918	131100	13680264	1864	1864	1864	1864	0
452	20230918	131000	13680264	1864	1864	1864	1864	0
453	20230918	130900	13680264	1864	1864	1864	1864	0
454	20230918	130800	13680264	1864	1864	1864	1864	0
455	20230918	130700	13680264	1864	1864	1864	1864	0
456	20230918	130600	13680264	1864	1864	1864	1864	0
457	20230918	130500	13680264	1864	1864	1864	1864	411
458	20230918	130400	12914160	1864	1864	1864	1864	0
459	20230918	130300	12914160	1864	1864	1864	1864	0
460	20230918	130200	12914160	1864	1864	1864	1864	0
461	20230918	130100	12914160	1864	1864	1864	1864	0
462	20230918	130000	12914160	1864	1864	1864	1864	0
463	20230918	125900	12914160	1864	1864	1864	1864	0
464	20230918	125800	12914160	1864	1864	1864	1864	0
465	20230918	125700	12914160	1864	1864	1864	1864	0
466	20230918	125600	12914160	1864	1864	1864	1864	0
467	20230918	125500	12914160	1864	1864	1864	1864	0
468	20230918	125400	12914160	1864	1864	1864	1864	0
469	20230918	125300	12914160	1864	1864	1864	1864	0
470	20230918	125200	12914160	1864	1864	1864	1864	0
471	20230918	125100	12914160	1864	1864	1864	1864	0
472	20230918	125000	12914160	1864	1864	1864	1864	0
473	20230918	124900	12914160	1864	1864	1864	1864	0
474	20230918	124800	12914160	1864	1864	1864	1864	0
475	20230918	124700	12914160	1864	1864	1864	1864	0
476	20230918	124600	12914160	1864	1864	1864	1864	0
477	20230918	124500	12914160	1864	1864	1864	1864	19
478	20230918	124400	12878744	1864	1864	1864	1864	0
479	20230918	124300	12878744	1864	1864	1864	1864	0
480	20230918	124200	12878744	1864	1864	1864	1864	0
481	20230918	124100	12878744	1864	1864	1864	1864	0
482	20230918	124000	12878744	1864	1864	1864	1864	0
483	20230918	123900	12878744	1864	1864	1864	1864	0
484	20230918	123800	12878744	1864	1864	1864	1864	0
485	20230918	123700	12878744	1864	1864	1864	1864	0
486	20230918	123600	12878744	1864	1864	1864	1864	0
487	20230918	123500	12878744	1864	1864	1864	1864	0
488	20230918	123400	12878744	1864	1864	1864	1864	0
489	20230918	123300	12878744	1864	1864	1864	1864	0
490	20230918	123200	12878744	1864	1864	1864	1864	0
491	20230918	123100	12878744	1864	1864	1864	1864	0
492	20230918	123000	12878744	1864	1864	1864	1864	0
493	20230918	122900	12878744	1864	1864	1864	1864	0
494	20230918	122800	12878744	1864	1864	1864	1864	0
495	20230918	122700	12878744	1864	1864	1864	1864	0
496	20230918	122600	12878744	1864	1864	1864	1864	2
497	20230918	122500	12875016	1865	1865	1865	1865	0
498	20230918	122400	12875016	1865	1865	1865	1865	0
499	20230918	122300	12875016	1865	1865	1865	1865	0
500	20230918	122200	12875016	1865	1865	1865	1865	0
501	20230918	122100	12875016	1865	1865	1865	1865	0
502	20230918	122000	12875016	1865	1865	1865	1865	0
503	20230918	121900	12875016	1865	1865	1865	1865	0
504	20230918	121800	12875016	1865	1865	1865	1865	0
505	20230918	121700	12875016	1865	1865	1865	1865	0
506	20230918	121600	12875016	1865	1865	1865	1865	0
507	20230918	121500	12875016	1865	1865	1865	1865	0
508	20230918	121400	12875016	1865	1865	1865	1865	0
509	20230918	121300	12875016	1865	1865	1865	1865	0
510	20230918	121200	12875016	1865	1865	1865	1865	0
511	20230918	121100	12875016	1865	1865	1865	1865	0
512	20230918	121000	12875016	1865	1865	1865	1865	0
513	20230918	120900	12875016	1865	1865	1865	1865	0
514	20230918	120800	12875016	1865	1865	1865	1865	0
515	20230918	120700	12875016	1865	1865	1865	1865	0
516	20230918	120600	12875016	1865	1865	1865	1865	0
517	20230918	120500	12875016	1865	1865	1865	1865	0
518	20230918	120400	12875016	1865	1865	1865	1865	0
519	20230918	120300	12875016	1865	1865	1865	1865	0
520	20230918	120200	12875016	1865	1865	1865	1865	0
521	20230918	120100	12875016	1865	1865	1865	1865	0
522	20230918	120000	12875016	1865	1865	1865	1865	0
523	20230918	115900	12875016	1865	1865	1865	1865	0
524	20230918	115800	12875016	1865	1865	1865	1865	0
525	20230918	115700	12875016	1865	1865	1865	1865	0
526	20230918	115600	12875016	1865	1865	1865	1865	0
527	20230918	115500	12875016	1865	1865	1865	1865	0
528	20230918	115400	12875016	1865	1865	1865	1865	0
529	20230918	115300	12875016	1865	1865	1865	1865	0
530	20230918	115200	12875016	1865	1865	1865	1865	0
531	20230918	115100	12875016	1865	1865	1865	1865	0
532	20230918	115000	12875016	1865	1865	1865	1865	0
533	20230918	114900	12875016	1865	1865	1865	1865	0
534	20230918	114800	12875016	1865	1865	1865	1865	0
535	20230918	114700	12875016	1865	1865	1865	1865	0
536	20230918	114600	12875016	1865	1865	1865	1865	0
537	20230918	114500	12875016	1865	1865	1865	1865	0
538	20230918	114400	12875016	1865	1865	1865	1865	0
539	20230918	114300	12875016	1865	1865	1865	1865	0
540	20230918	114200	12875016	1865	1865	1865	1865	0
541	20230918	114100	12875016	1865	1865	1865	1865	0
542	20230918	114000	12875016	1865	1865	1865	1865	0
543	20230918	113900	12875016	1865	1865	1865	1865	0
544	20230918	113800	12875016	1865	1865	1865	1865	0
545	20230918	113700	12875016	1865	1865	1865	1865	0
546	20230918	113600	12875016	1865	1865	1865	1865	0
547	20230918	113500	12875016	1865	1865	1865	1865	0
548	20230918	113400	12875016	1865	1865	1865	1865	0
549	20230918	113300	12875016	1865	1865	1865	1865	0
550	20230918	113200	12875016	1865	1865	1865	1865	0
551	20230918	113100	12875016	1865	1865	1865	1865	0
552	20230918	113000	12875016	1865	1865	1865	1865	0
553	20230918	112900	12875016	1865	1865	1865	1865	0
554	20230918	112800	12875016	1865	1865	1865	1865	0
555	20230918	112700	12875016	1865	1865	1865	1865	1
556	20230918	112600	12873151	1865	1865	1865	1865	0
557	20230918	112500	12873151	1865	1865	1865	1865	0
558	20230918	112400	12873151	1865	1865	1865	1865	0
559	20230918	112300	12873151	1865	1865	1865	1865	0
560	20230918	112200	12873151	1865	1865	1865	1865	0
561	20230918	112100	12873151	1865	1865	1865	1865	0
562	20230918	112000	12873151	1865	1865	1865	1865	0
563	20230918	111900	12873151	1865	1865	1865	1865	0
564	20230918	111800	12873151	1865	1865	1865	1865	0
565	20230918	111700	12873151	1865	1865	1865	1865	0
566	20230918	111600	12873151	1865	1865	1865	1865	0
567	20230918	111500	12873151	1865	1865	1865	1865	10
568	20230918	111400	12854501	1865	1865	1865	1865	0
569	20230918	111300	12854501	1865	1865	1865	1865	0
570	20230918	111200	12854501	1865	1865	1865	1865	0
571	20230918	111100	12854501	1865	1865	1865	1865	0
572	20230918	111000	12854501	1865	1865	1865	1865	0
573	20230918	110900	12854501	1865	1865	1865	1865	0
574	20230918	110800	12854501	1865	1865	1865	1865	0
575	20230918	110700	12854501	1865	1865	1865	1865	0
576	20230918	110600	12854501	1865	1865	1865	1865	0
577	20230918	110500	12854501	1865	1865	1865	1865	0
578	20230918	110400	12854501	1865	1865	1865	1865	0
579	20230918	110300	12854501	1865	1865	1865	1865	0
580	20230918	110200	12854501	1865	1865	1865	1865	0
581	20230918	110100	12854501	1865	1865	1865	1865	0
582	20230918	110000	12854501	1865	1865	1865	1865	0
583	20230918	105900	12854501	1865	1865	1865	1865	0
584	20230918	105800	12854501	1865	1865	1865	1865	0
585	20230918	105700	12854501	1865	1865	1865	1865	0
586	20230918	105600	12854501	1865	1865	1865	1865	0
587	20230918	105500	12854501	1865	1865	1865	1865	0
588	20230918	105400	12854501	1865	1865	1865	1865	0
589	20230918	105300	12854501	1865	1865	1865	1865	0
590	20230918	105200	12854501	1865	1865	1865	1865	0
591	20230918	105100	12854501	1865	1865	1865	1865	0
592	20230918	105000	12854501	1865	1865	1865	1865	0
593	20230918	104900	12854501	1865	1865	1865	1865	0
594	20230918	104800	12854501	1865	1865	1865	1865	0
595	20230918	104700	12854501	1865	1865	1865	1865	1
596	20230918	104600	12852636	1866	1866	1866	1866	0
597	20230918	104500	12852636	1866	1866	1866	1866	0
598	20230918	104400	12852636	1866	1866	1866	1866	0
599	20230918	104300	12852636	1866	1866	1866	1866	0
600	20230918	104200	12852636	1866	1866	1866	1866	0
601	20230918	104100	12852636	1866	1866	1866	1866	0
602	20230918	104000	12852636	1866	1866	1866	1866	0
603	20230918	103900	12852636	1866	1866	1866	1866	30
604	20230918	103800	12796656	1867	1867	1867	1867	0
605	20230918	103700	12796656	1867	1867	1867	1867	0
606	20230918	103600	12796656	1867	1867	1867	1867	0
607	20230918	103500	12796656	1867	1867	1867	1867	463
608	20230918	103400	11932235	1867	1867	1867	1867	0
609	20230918	103300	11932235	1867	1867	1867	1867	0
610	20230918	103200	11932235	1867	1867	1867	1867	2
611	20230918	103100	11928501	1867	1867	1867	1867	2
612	20230918	103000	11924767	1871	1871	1871	1871	0
613	20230918	102900	11924767	1871	1871	1871	1871	0
614	20230918	102800	11924767	1871	1871	1871	1871	0
615	20230918	102700	11924767	1871	1871	1871	1871	0
616	20230918	102600	11924767	1871	1871	1871	1871	0
617	20230918	102500	11924767	1871	1871	1871	1871	0
618	20230918	102400	11924767	1871	1871	1871	1871	0
619	20230918	102300	11924767	1871	1854	1871	1854	114
620	20230918	102200	11713394	1854	1854	1854	1854	0
621	20230918	102100	11713394	1854	1854	1854	1854	0
622	20230918	102000	11713394	1854	1854	1854	1854	0
623	20230918	101900	11713394	1854	1854	1854	1854	0
624	20230918	101800	11713394	1854	1854	1854	1854	0
625	20230918	101700	11713394	1854	1854	1854	1854	0
626	20230918	101600	11713394	1854	1854	1854	1854	0
627	20230918	101500	11713394	1854	1854	1854	1854	0
628	20230918	101400	11713394	1854	1854	1854	1854	0
629	20230918	101300	11713394	1854	1854	1854	1854	0
630	20230918	101200	11713394	1854	1854	1854	1854	0
631	20230918	101100	11713394	1854	1854	1854	1854	0
632	20230918	101000	11713394	1854	1854	1854	1854	0
633	20230918	100900	11713394	1854	1854	1854	1854	0
634	20230918	100800	11713394	1854	1854	1854	1854	0
635	20230918	100700	11713394	1854	1854	1854	1854	0
636	20230918	100600	11713394	1854	1854	1854	1854	0
637	20230918	100500	11713394	1854	1854	1854	1854	0
638	20230918	100400	11713394	1854	1854	1854	1854	0
639	20230918	100300	11713394	1854	1854	1854	1854	0
640	20230918	100200	11713394	1854	1854	1854	1854	0
641	20230918	100100	11713394	1854	1854	1854	1854	0
642	20230918	100000	11713394	1854	1854	1854	1854	0
643	20230918	095900	11713394	1854	1854	1854	1854	0
644	20230918	095800	11713394	1854	1854	1854	1854	0
645	20230918	095700	11713394	1854	1854	1854	1854	0
646	20230918	095600	11713394	1854	1854	1854	1854	1
647	20230918	095500	11711540	1854	1854	1854	1854	0
648	20230918	095400	11711540	1854	1854	1854	1854	0
649	20230918	095300	11711540	1854	1854	1854	1854	0
650	20230918	095200	11711540	1854	1854	1854	1854	0
651	20230918	095100	11711540	1854	1854	1854	1854	0
652	20230918	095000	11711540	1854	1854	1854	1854	0
653	20230918	094900	11711540	1854	1854	1854	1854	0
654	20230918	094800	11711540	1854	1854	1854	1854	0
655	20230918	094700	11711540	1854	1854	1854	1854	0
656	20230918	094600	11711540	1854	1854	1854	1854	0
657	20230918	094500	11711540	1854	1854	1854	1854	0
658	20230918	094400	11711540	1854	1854	1854	1854	1
659	20230918	094300	11709686	1837	1837	1837	1837	0
660	20230918	094200	11709686	1837	1837	1837	1837	0
661	20230918	094100	11709686	1837	1854	1854	1837	1547
662	20230918	094000	8866683	1854	1854	1854	1854	0
663	20230918	093900	8866683	1854	1854	1854	1854	2
664	20230918	093800	8862975	1854	1854	1854	1854	0
665	20230918	093700	8862975	1854	1854	1854	1854	200
666	20230918	093600	8492175	1854	1854	1854	1854	0
667	20230918	093500	8492175	1854	1854	1854	1854	0
668	20230918	093400	8492175	1854	1854	1854	1854	0
669	20230918	093300	8492175	1854	1854	1854	1854	0
670	20230918	093200	8492175	1854	1853	1854	1853	7
671	20230918	093100	8479199	1854	1854	1854	1854	0
672	20230918	093000	8479199	1854	1854	1854	1854	0
673	20230918	092900	8479199	1854	1854	1854	1854	0
674	20230918	092800	8479199	1854	1854	1854	1854	0
675	20230918	092700	8479199	1854	1854	1854	1854	0
676	20230918	092600	8479199	1854	1854	1854	1854	0
677	20230918	092500	8479199	1854	1854	1854	1854	0
678	20230918	092400	8479199	1854	1854	1854	1854	0
679	20230918	092300	8479199	1854	1854	1854	1854	0
680	20230918	092200	8479199	1854	1854	1854	1854	0
681	20230918	092100	8479199	1854	1854	1854	1854	0
682	20230918	092000	8479199	1854	1854	1854	1854	0
683	20230918	091900	8479199	1854	1854	1854	1854	0
684	20230918	091800	8479199	1854	1854	1854	1854	0
685	20230918	091700	8479199	1854	1854	1854	1854	0
686	20230918	091600	8479199	1854	1854	1854	1854	0
687	20230918	091500	8479199	1854	1854	1854	1854	0
688	20230918	091400	8479199	1854	1854	1854	1854	0
689	20230918	091300	8479199	1854	1854	1854	1854	0
690	20230918	091200	8479199	1854	1854	1854	1854	2
691	20230918	091100	8475491	1854	1854	1854	1854	1
692	20230918	091000	8473637	1854	1854	1854	1854	39
693	20230918	090900	8401331	1855	1855	1855	1855	0
694	20230918	090800	8401331	1855	1855	1855	1855	0
695	20230918	090700	8401331	1855	1855	1855	1855	0
696	20230918	090600	8401331	1855	1855	1855	1855	0
697	20230918	090500	8401331	1855	1855	1855	1855	605
698	20230918	090400	7279056	1855	1855	1855	1855	0
699	20230918	090300	7279056	1855	1856	1856	1855	290
700	20230918	090200	6741070	1855	1855	1855	1855	0
701	20230918	090100	6741070	1855	1855	1855	1855	384
702	20230918	090000	6028750	1855	1855	1855	1855	3250