KissMeData/335870/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204100	57212652	1859	1859	1859	1859	783
3	20230908	204000	57212652	1859	1859	1859	1859	0
4	20230908	203900	57212652	1859	1859	1859	1859	0
5	20230908	203800	57212652	1859	1859	1859	1859	0
6	20230908	203700	57212652	1859	1859	1859	1859	0
7	20230908	203600	57212652	1859	1859	1859	1859	0
8	20230908	203500	57212652	1859	1859	1859	1859	0
9	20230908	203400	57212652	1859	1859	1859	1859	0
10	20230908	203300	57212652	1859	1859	1859	1859	0
11	20230908	203200	57212652	1859	1859	1859	1859	0
12	20230908	203100	57212652	1859	1859	1859	1859	0
13	20230908	203000	57212652	1859	1859	1859	1859	0
14	20230908	202900	57212652	1859	1859	1859	1859	0
15	20230908	202800	57212652	1859	1859	1859	1859	0
16	20230908	202700	57212652	1859	1859	1859	1859	0
17	20230908	202600	57212652	1859	1859	1859	1859	0
18	20230908	202500	57212652	1859	1859	1859	1859	0
19	20230908	202400	57212652	1859	1859	1859	1859	0
20	20230908	202300	57212652	1859	1859	1859	1859	0
21	20230908	202200	57212652	1859	1859	1859	1859	0
22	20230908	202100	57212652	1859	1859	1859	1859	0
23	20230908	202000	57212652	1859	1859	1859	1859	0
24	20230908	201900	57212652	1859	1859	1859	1859	0
25	20230908	201800	57212652	1859	1859	1859	1859	0
26	20230908	201700	57212652	1859	1859	1859	1859	0
27	20230908	201600	57212652	1859	1859	1859	1859	0
28	20230908	201500	57212652	1859	1859	1859	1859	0
29	20230908	201400	57212652	1859	1859	1859	1859	0
30	20230908	201300	57212652	1859	1859	1859	1859	0
31	20230908	201200	57212652	1859	1859	1859	1859	0
32	20230908	201100	57212652	1859	1859	1859	1859	783
33	20230908	201000	57212652	1859	1859	1859	1859	0
34	20230908	200900	57212652	1859	1859	1859	1859	0
35	20230908	200800	57212652	1859	1859	1859	1859	0
36	20230908	200700	57212652	1859	1859	1859	1859	0
37	20230908	200600	57212652	1859	1859	1859	1859	0
38	20230908	200500	57212652	1859	1859	1859	1859	0
39	20230908	200400	57212652	1859	1859	1859	1859	0
40	20230908	200300	57212652	1859	1859	1859	1859	0
41	20230908	200200	57212652	1859	1859	1859	1859	0
42	20230908	200100	57212652	1859	1859	1859	1859	0
43	20230908	200000	57212652	1859	1859	1859	1859	0
44	20230908	195900	57212652	1859	1859	1859	1859	0
45	20230908	195800	57212652	1859	1859	1859	1859	0
46	20230908	195700	57212652	1859	1859	1859	1859	0
47	20230908	195600	57212652	1859	1859	1859	1859	0
48	20230908	195500	57212652	1859	1859	1859	1859	0
49	20230908	195400	57212652	1859	1859	1859	1859	0
50	20230908	195300	57212652	1859	1859	1859	1859	0
51	20230908	195200	57212652	1859	1859	1859	1859	0
52	20230908	195100	57212652	1859	1859	1859	1859	0
53	20230908	195000	57212652	1859	1859	1859	1859	0
54	20230908	194900	57212652	1859	1859	1859	1859	0
55	20230908	194800	57212652	1859	1859	1859	1859	0
56	20230908	194700	57212652	1859	1859	1859	1859	0
57	20230908	194600	57212652	1859	1859	1859	1859	0
58	20230908	194500	57212652	1859	1859	1859	1859	0
59	20230908	194400	57212652	1859	1859	1859	1859	0
60	20230908	194300	57212652	1859	1859	1859	1859	0
61	20230908	194200	57212652	1859	1859	1859	1859	0
62	20230908	194100	57212652	1859	1859	1859	1859	783
63	20230908	194000	57212652	1859	1859	1859	1859	0
64	20230908	193900	57212652	1859	1859	1859	1859	0
65	20230908	193800	57212652	1859	1859	1859	1859	0
66	20230908	193700	57212652	1859	1859	1859	1859	0
67	20230908	193600	57212652	1859	1859	1859	1859	0
68	20230908	193500	57212652	1859	1859	1859	1859	0
69	20230908	193400	57212652	1859	1859	1859	1859	0
70	20230908	193300	57212652	1859	1859	1859	1859	0
71	20230908	193200	57212652	1859	1859	1859	1859	0
72	20230908	193100	57212652	1859	1859	1859	1859	0
73	20230908	193000	57212652	1859	1859	1859	1859	0
74	20230908	192900	57212652	1859	1859	1859	1859	0
75	20230908	192800	57212652	1859	1859	1859	1859	0
76	20230908	192700	57212652	1859	1859	1859	1859	0
77	20230908	192600	57212652	1859	1859	1859	1859	0
78	20230908	192500	57212652	1859	1859	1859	1859	0
79	20230908	192400	57212652	1859	1859	1859	1859	0
80	20230908	192300	57212652	1859	1859	1859	1859	0
81	20230908	192200	57212652	1859	1859	1859	1859	0
82	20230908	192100	57212652	1859	1859	1859	1859	0
83	20230908	192000	57212652	1859	1859	1859	1859	0
84	20230908	191900	57212652	1859	1859	1859	1859	0
85	20230908	191800	57212652	1859	1859	1859	1859	0
86	20230908	191700	57212652	1859	1859	1859	1859	0
87	20230908	191600	57212652	1859	1859	1859	1859	0
88	20230908	191500	57212652	1859	1859	1859	1859	0
89	20230908	191400	57212652	1859	1859	1859	1859	0
90	20230908	191300	57212652	1859	1859	1859	1859	0
91	20230908	191200	57212652	1859	1859	1859	1859	0
92	20230908	191100	57212652	1859	1859	1859	1859	783
93	20230908	191000	57212652	1859	1859	1859	1859	0
94	20230908	190900	57212652	1859	1859	1859	1859	0
95	20230908	190800	57212652	1859	1859	1859	1859	0
96	20230908	190700	57212652	1859	1859	1859	1859	0
97	20230908	190600	57212652	1859	1859	1859	1859	0
98	20230908	190500	57212652	1859	1859	1859	1859	0
99	20230908	190400	57212652	1859	1859	1859	1859	0
100	20230908	190300	57212652	1859	1859	1859	1859	0
101	20230908	190200	57212652	1859	1859	1859	1859	0
102	20230908	190100	57212652	1859	1859	1859	1859	0
103	20230908	190000	57212652	1859	1859	1859	1859	0
104	20230908	185900	57212652	1859	1859	1859	1859	0
105	20230908	185800	57212652	1859	1859	1859	1859	0
106	20230908	185700	57212652	1859	1859	1859	1859	0
107	20230908	185600	57212652	1859	1859	1859	1859	0
108	20230908	185500	57212652	1859	1859	1859	1859	0
109	20230908	185400	57212652	1859	1859	1859	1859	0
110	20230908	185300	57212652	1859	1859	1859	1859	0
111	20230908	185200	57212652	1859	1859	1859	1859	0
112	20230908	185100	57212652	1859	1859	1859	1859	0
113	20230908	185000	57212652	1859	1859	1859	1859	0
114	20230908	184900	57212652	1859	1859	1859	1859	0
115	20230908	184800	57212652	1859	1859	1859	1859	0
116	20230908	184700	57212652	1859	1859	1859	1859	0
117	20230908	184600	57212652	1859	1859	1859	1859	0
118	20230908	184500	57212652	1859	1859	1859	1859	0
119	20230908	184400	57212652	1859	1859	1859	1859	0
120	20230908	184300	57212652	1859	1859	1859	1859	0
121	20230908	184200	57212652	1859	1859	1859	1859	0
122	20230908	184100	57212652	1859	1859	1859	1859	783
123	20230908	184000	57212652	1859	1859	1859	1859	0
124	20230908	183900	57212652	1859	1859	1859	1859	0
125	20230908	183800	57212652	1859	1859	1859	1859	0
126	20230908	183700	57212652	1859	1859	1859	1859	0
127	20230908	183600	57212652	1859	1859	1859	1859	0
128	20230908	183500	57212652	1859	1859	1859	1859	0
129	20230908	183400	57212652	1859	1859	1859	1859	0
130	20230908	183300	57212652	1859	1859	1859	1859	0
131	20230908	183200	57212652	1859	1859	1859	1859	0
132	20230908	183100	57212652	1859	1859	1859	1859	0
133	20230908	183000	57212652	1859	1859	1859	1859	0
134	20230908	182900	57212652	1859	1859	1859	1859	0
135	20230908	182800	57212652	1859	1859	1859	1859	0
136	20230908	182700	57212652	1859	1859	1859	1859	0
137	20230908	182600	57212652	1859	1859	1859	1859	0
138	20230908	182500	57212652	1859	1859	1859	1859	0
139	20230908	182400	57212652	1859	1859	1859	1859	0
140	20230908	182300	57212652	1859	1859	1859	1859	0
141	20230908	182200	57212652	1859	1859	1859	1859	0
142	20230908	182100	57212652	1859	1859	1859	1859	0
143	20230908	182000	57212652	1859	1859	1859	1859	0
144	20230908	181900	57212652	1859	1859	1859	1859	0
145	20230908	181800	57212652	1859	1859	1859	1859	0
146	20230908	181700	57212652	1859	1859	1859	1859	0
147	20230908	181600	57212652	1859	1859	1859	1859	0
148	20230908	181500	57212652	1859	1859	1859	1859	0
149	20230908	181400	57212652	1859	1859	1859	1859	0
150	20230908	181300	57212652	1859	1859	1859	1859	0
151	20230908	181200	57212652	1859	1859	1859	1859	0
152	20230908	181100	57212652	1859	1859	1859	1859	783
153	20230908	181000	57212652	1859	1859	1859	1859	0
154	20230908	180900	57212652	1859	1859	1859	1859	0
155	20230908	180800	57212652	1859	1859	1859	1859	0
156	20230908	180700	57212652	1859	1859	1859	1859	0
157	20230908	180600	57212652	1859	1859	1859	1859	0
158	20230908	180500	57212652	1859	1859	1859	1859	0
159	20230908	180400	57212652	1859	1859	1859	1859	0
160	20230908	180300	57212652	1859	1859	1859	1859	0
161	20230908	180200	57212652	1859	1859	1859	1859	0
162	20230908	180100	57212652	1859	1859	1859	1859	0
163	20230908	180000	57212652	1859	1859	1859	1859	0
164	20230908	175900	57212652	1859	1859	1859	1859	0
165	20230908	175800	57212652	1859	1859	1859	1859	0
166	20230908	175700	57212652	1859	1859	1859	1859	0
167	20230908	175600	57212652	1859	1859	1859	1859	0
168	20230908	175500	57212652	1859	1859	1859	1859	0
169	20230908	175400	57212652	1859	1859	1859	1859	0
170	20230908	175300	57212652	1859	1859	1859	1859	0
171	20230908	175200	57212652	1859	1859	1859	1859	0
172	20230908	175100	57212652	1859	1859	1859	1859	0
173	20230908	175000	57212652	1859	1859	1859	1859	0
174	20230908	174900	57212652	1859	1859	1859	1859	0
175	20230908	174800	57212652	1859	1859	1859	1859	0
176	20230908	174700	57212652	1859	1859	1859	1859	0
177	20230908	174600	57212652	1859	1859	1859	1859	0
178	20230908	174500	57212652	1859	1859	1859	1859	0
179	20230908	174400	57212652	1859	1859	1859	1859	0
180	20230908	174300	57212652	1859	1859	1859	1859	0
181	20230908	174200	57212652	1859	1859	1859	1859	0
182	20230908	174100	57212652	1859	1859	1859	1859	783
183	20230908	174000	57212652	1859	1859	1859	1859	0
184	20230908	173900	57212652	1859	1859	1859	1859	0
185	20230908	173800	57212652	1859	1859	1859	1859	0
186	20230908	173700	57212652	1859	1859	1859	1859	0
187	20230908	173600	57212652	1859	1859	1859	1859	0
188	20230908	173500	57212652	1859	1859	1859	1859	0
189	20230908	173400	57212652	1859	1859	1859	1859	0
190	20230908	173300	57212652	1859	1859	1859	1859	0
191	20230908	173200	57212652	1859	1859	1859	1859	0
192	20230908	173100	57212652	1859	1859	1859	1859	0
193	20230908	173000	57212652	1859	1859	1859	1859	0
194	20230908	172900	57212652	1859	1859	1859	1859	0
195	20230908	172800	57212652	1859	1859	1859	1859	0
196	20230908	172700	57212652	1859	1859	1859	1859	0
197	20230908	172600	57212652	1859	1859	1859	1859	0
198	20230908	172500	57212652	1859	1859	1859	1859	0
199	20230908	172400	57212652	1859	1859	1859	1859	0
200	20230908	172300	57212652	1859	1859	1859	1859	0
201	20230908	172200	57212652	1859	1859	1859	1859	0
202	20230908	172100	57212652	1859	1859	1859	1859	0
203	20230908	172000	57212652	1859	1859	1859	1859	0
204	20230908	171900	57212652	1859	1859	1859	1859	0
205	20230908	171800	57212652	1859	1859	1859	1859	0
206	20230908	171700	57212652	1859	1859	1859	1859	0
207	20230908	171600	57212652	1859	1859	1859	1859	0
208	20230908	171500	57212652	1859	1859	1859	1859	0
209	20230908	171400	57212652	1859	1859	1859	1859	0
210	20230908	171300	57212652	1859	1859	1859	1859	0
211	20230908	171200	57212652	1859	1859	1859	1859	0
212	20230908	171100	57212652	1859	1859	1859	1859	783
213	20230908	171000	57212652	1859	1859	1859	1859	0
214	20230908	170900	57212652	1859	1859	1859	1859	0
215	20230908	170800	57212652	1859	1859	1859	1859	0
216	20230908	170700	57212652	1859	1859	1859	1859	0
217	20230908	170600	57212652	1859	1859	1859	1859	0
218	20230908	170500	57212652	1859	1859	1859	1859	0
219	20230908	170400	57212652	1859	1859	1859	1859	0
220	20230908	170300	57212652	1859	1859	1859	1859	0
221	20230908	170200	57212652	1859	1859	1859	1859	0
222	20230908	170100	57212652	1859	1859	1859	1859	0
223	20230908	170000	57212652	1859	1859	1859	1859	0
224	20230908	165900	57212652	1859	1859	1859	1859	0
225	20230908	165800	57212652	1859	1859	1859	1859	0
226	20230908	165700	57212652	1859	1859	1859	1859	0
227	20230908	165600	57212652	1859	1859	1859	1859	0
228	20230908	165500	57212652	1859	1859	1859	1859	0
229	20230908	165400	57212652	1859	1859	1859	1859	0
230	20230908	165300	57212652	1859	1859	1859	1859	0
231	20230908	165200	57212652	1859	1859	1859	1859	0
232	20230908	165100	57212652	1859	1859	1859	1859	0
233	20230908	165000	57212652	1859	1859	1859	1859	0
234	20230908	164900	57212652	1859	1859	1859	1859	0
235	20230908	164800	57212652	1859	1859	1859	1859	0
236	20230908	164700	57212652	1859	1859	1859	1859	0
237	20230908	164600	57212652	1859	1859	1859	1859	0
238	20230908	164500	57212652	1859	1859	1859	1859	0
239	20230908	164400	57212652	1859	1859	1859	1859	0
240	20230908	164300	57212652	1859	1859	1859	1859	0
241	20230908	164200	57212652	1859	1859	1859	1859	0
242	20230908	164100	57212652	1859	1859	1859	1859	783
243	20230908	164000	57212652	1859	1859	1859	1859	0
244	20230908	163900	57212652	1859	1859	1859	1859	0
245	20230908	163800	57212652	1859	1859	1859	1859	0
246	20230908	163700	57212652	1859	1859	1859	1859	0
247	20230908	163600	57212652	1859	1859	1859	1859	0
248	20230908	163500	57212652	1859	1859	1859	1859	0
249	20230908	163400	57212652	1859	1859	1859	1859	0
250	20230908	163300	57212652	1859	1859	1859	1859	0
251	20230908	163200	57212652	1859	1859	1859	1859	0
252	20230908	163100	57212652	1859	1859	1859	1859	0
253	20230908	163000	57212652	1859	1859	1859	1859	0
254	20230908	162900	57212652	1859	1859	1859	1859	0
255	20230908	162800	57212652	1859	1859	1859	1859	0
256	20230908	162700	57212652	1859	1859	1859	1859	0
257	20230908	162600	57212652	1859	1859	1859	1859	0
258	20230908	162500	57212652	1859	1859	1859	1859	0
259	20230908	162400	57212652	1859	1859	1859	1859	0
260	20230908	162300	57212652	1859	1859	1859	1859	0
261	20230908	162200	57212652	1859	1859	1859	1859	0
262	20230908	162100	57212652	1859	1859	1859	1859	0
263	20230908	162000	57212652	1859	1859	1859	1859	0
264	20230908	161900	57212652	1859	1859	1859	1859	0
265	20230908	161800	57212652	1859	1859	1859	1859	0
266	20230908	161700	57212652	1859	1859	1859	1859	0
267	20230908	161600	57212652	1859	1859	1859	1859	0
268	20230908	161500	57212652	1859	1859	1859	1859	0
269	20230908	161400	57212652	1859	1859	1859	1859	0
270	20230908	161300	57212652	1859	1859	1859	1859	0
271	20230908	161200	57212652	1859	1859	1859	1859	0
272	20230908	161100	57212652	1859	1859	1859	1859	783
273	20230908	161000	57212652	1859	1859	1859	1859	0
274	20230908	160900	57212652	1859	1859	1859	1859	0
275	20230908	160800	57212652	1859	1859	1859	1859	0
276	20230908	160700	57212652	1859	1859	1859	1859	0
277	20230908	160600	57212652	1859	1859	1859	1859	0
278	20230908	160500	57212652	1859	1859	1859	1859	0
279	20230908	160400	57212652	1859	1859	1859	1859	0
280	20230908	160300	57212652	1859	1859	1859	1859	0
281	20230908	160200	57212652	1859	1859	1859	1859	0
282	20230908	160100	57212652	1859	1859	1859	1859	0
283	20230908	160000	57212652	1859	1859	1859	1859	0
284	20230908	155900	57212652	1859	1859	1859	1859	0
285	20230908	155800	57212652	1859	1859	1859	1859	0
286	20230908	155700	57212652	1859	1859	1859	1859	0
287	20230908	155600	57212652	1859	1859	1859	1859	0
288	20230908	155500	57212652	1859	1859	1859	1859	0
289	20230908	155400	57212652	1859	1859	1859	1859	0
290	20230908	155300	57212652	1859	1859	1859	1859	0
291	20230908	155200	57212652	1859	1859	1859	1859	0
292	20230908	155100	57212652	1859	1859	1859	1859	0
293	20230908	155000	57212652	1859	1859	1859	1859	0
294	20230908	154900	57212652	1859	1859	1859	1859	0
295	20230908	154800	57212652	1859	1859	1859	1859	0
296	20230908	154700	57212652	1859	1859	1859	1859	0
297	20230908	154600	57212652	1859	1859	1859	1859	0
298	20230908	154500	57212652	1859	1859	1859	1859	0
299	20230908	154400	57212652	1859	1859	1859	1859	0
300	20230908	154300	57212652	1859	1859	1859	1859	0
301	20230908	154200	57212652	1859	1859	1859	1859	0
302	20230908	154100	57212652	1859	1859	1859	1859	783
303	20230908	154000	57212652	1859	1859	1859	1859	0
304	20230908	153900	57212652	1859	1859	1859	1859	0
305	20230908	153800	57212652	1859	1859	1859	1859	0
306	20230908	153700	57212652	1859	1859	1859	1859	0
307	20230908	153600	57212652	1859	1859	1859	1859	0
308	20230908	153500	57212652	1859	1859	1859	1859	0
309	20230908	153400	57212652	1859	1859	1859	1859	0
310	20230908	153300	57212652	1859	1859	1859	1859	0
311	20230908	153200	57212652	1859	1859	1859	1859	0
312	20230908	153100	57212652	1859	1859	1859	1859	0
313	20230908	153000	57212652	1859	1859	1859	1859	783
314	20230908	152900	55757055	1857	1857	1857	1857	0
315	20230908	152800	55757055	1857	1857	1857	1857	0
316	20230908	152700	55757055	1857	1857	1857	1857	0
317	20230908	152600	55757055	1857	1857	1857	1857	0
318	20230908	152500	55757055	1857	1857	1857	1857	0
319	20230908	152400	55757055	1857	1857	1857	1857	0
320	20230908	152300	55757055	1857	1857	1857	1857	0
321	20230908	152200	55757055	1857	1857	1857	1857	0
322	20230908	152100	55757055	1857	1857	1857	1857	0
323	20230908	152000	55757055	1857	1857	1857	1857	0
324	20230908	151900	55757055	1857	1857	1857	1857	0
325	20230908	151800	55757055	1857	1857	1857	1857	0
326	20230908	151700	55757055	1857	1857	1857	1857	0
327	20230908	151600	55757055	1857	1857	1857	1857	75
328	20230908	151500	55617780	1857	1857	1857	1857	0
329	20230908	151400	55617780	1857	1857	1857	1857	0
330	20230908	151300	55617780	1857	1857	1857	1857	0
331	20230908	151200	55617780	1857	1857	1857	1857	0
332	20230908	151100	55617780	1857	1857	1857	1857	0
333	20230908	151000	55617780	1857	1857	1857	1857	0
334	20230908	150900	55617780	1857	1857	1857	1857	0
335	20230908	150800	55617780	1857	1857	1857	1857	0
336	20230908	150700	55617780	1857	1857	1857	1857	0
337	20230908	150600	55617780	1857	1857	1857	1857	0
338	20230908	150500	55617780	1857	1857	1857	1857	0
339	20230908	150400	55617780	1857	1857	1857	1857	0
340	20230908	150300	55617780	1857	1857	1857	1857	0
341	20230908	150200	55617780	1857	1857	1857	1857	0
342	20230908	150100	55617780	1857	1857	1857	1857	0
343	20230908	150000	55617780	1857	1850	1857	1850	107
344	20230908	145900	55419823	1857	1857	1857	1857	0
345	20230908	145800	55419823	1857	1857	1857	1857	0
346	20230908	145700	55419823	1857	1857	1857	1857	0
347	20230908	145600	55419823	1857	1857	1857	1857	0
348	20230908	145500	55419823	1857	1857	1857	1857	0
349	20230908	145400	55419823	1857	1857	1857	1857	0
350	20230908	145300	55419823	1857	1857	1857	1857	0
351	20230908	145200	55419823	1857	1857	1857	1857	0
352	20230908	145100	55419823	1857	1857	1857	1857	7
353	20230908	145000	55406824	1850	1850	1850	1850	0
354	20230908	144900	55406824	1850	1850	1850	1850	0
355	20230908	144800	55406824	1850	1850	1850	1847	513
356	20230908	144700	54459110	1850	1850	1850	1850	0
357	20230908	144600	54459110	1850	1850	1850	1850	0
358	20230908	144500	54459110	1850	1850	1850	1850	0
359	20230908	144400	54459110	1850	1850	1850	1850	0
360	20230908	144300	54459110	1850	1850	1850	1850	0
361	20230908	144200	54459110	1850	1850	1850	1850	0
362	20230908	144100	54459110	1850	1850	1850	1850	0
363	20230908	144000	54459110	1850	1850	1850	1850	0
364	20230908	143900	54459110	1850	1850	1850	1850	0
365	20230908	143800	54459110	1850	1850	1850	1850	0
366	20230908	143700	54459110	1850	1850	1850	1850	0
367	20230908	143600	54459110	1850	1850	1850	1850	0
368	20230908	143500	54459110	1850	1850	1850	1850	0
369	20230908	143400	54459110	1850	1850	1850	1850	0
370	20230908	143300	54459110	1850	1850	1850	1850	0
371	20230908	143200	54459110	1850	1850	1850	1850	0
372	20230908	143100	54459110	1850	1850	1850	1850	0
373	20230908	143000	54459110	1850	1850	1850	1850	0
374	20230908	142900	54459110	1850	1850	1850	1850	0
375	20230908	142800	54459110	1850	1850	1850	1850	0
376	20230908	142700	54459110	1850	1850	1850	1850	0
377	20230908	142600	54459110	1850	1850	1850	1850	0
378	20230908	142500	54459110	1850	1850	1850	1850	0
379	20230908	142400	54459110	1850	1850	1850	1850	0
380	20230908	142300	54459110	1850	1850	1850	1850	0
381	20230908	142200	54459110	1850	1850	1850	1850	0
382	20230908	142100	54459110	1850	1850	1850	1850	0
383	20230908	142000	54459110	1850	1850	1850	1850	0
384	20230908	141900	54459110	1850	1850	1850	1850	0
385	20230908	141800	54459110	1850	1850	1850	1850	0
386	20230908	141700	54459110	1850	1850	1850	1850	0
387	20230908	141600	54459110	1850	1850	1850	1850	0
388	20230908	141500	54459110	1850	1850	1850	1850	0
389	20230908	141400	54459110	1850	1850	1850	1850	0
390	20230908	141300	54459110	1850	1850	1850	1850	0
391	20230908	141200	54459110	1850	1850	1850	1850	0
392	20230908	141100	54459110	1850	1850	1850	1850	0
393	20230908	141000	54459110	1850	1850	1850	1850	0
394	20230908	140900	54459110	1850	1850	1850	1850	4
395	20230908	140800	54451710	1857	1857	1857	1857	9
396	20230908	140700	54434997	1858	1858	1858	1858	0
397	20230908	140600	54434997	1858	1858	1858	1858	0
398	20230908	140500	54434997	1858	1858	1858	1858	0
399	20230908	140400	54434997	1858	1858	1858	1858	0
400	20230908	140300	54434997	1858	1858	1858	1858	0
401	20230908	140200	54434997	1858	1858	1858	1858	0
402	20230908	140100	54434997	1858	1858	1858	1858	0
403	20230908	140000	54434997	1858	1858	1858	1858	0
404	20230908	135900	54434997	1858	1858	1858	1858	0
405	20230908	135800	54434997	1858	1858	1858	1858	0
406	20230908	135700	54434997	1858	1858	1858	1858	0
407	20230908	135600	54434997	1858	1858	1858	1858	0
408	20230908	135500	54434997	1858	1858	1858	1858	0
409	20230908	135400	54434997	1858	1858	1858	1858	0
410	20230908	135300	54434997	1858	1858	1858	1858	0
411	20230908	135200	54434997	1858	1858	1858	1858	0
412	20230908	135100	54434997	1858	1858	1858	1858	0
413	20230908	135000	54434997	1858	1858	1858	1858	0
414	20230908	134900	54434997	1858	1858	1858	1858	0
415	20230908	134800	54434997	1858	1858	1858	1858	0
416	20230908	134700	54434997	1858	1858	1858	1858	0
417	20230908	134600	54434997	1858	1858	1858	1858	0
418	20230908	134500	54434997	1858	1858	1858	1858	0
419	20230908	134400	54434997	1858	1858	1858	1858	0
420	20230908	134300	54434997	1858	1858	1858	1858	0
421	20230908	134200	54434997	1858	1858	1858	1858	0
422	20230908	134100	54434997	1858	1858	1858	1858	0
423	20230908	134000	54434997	1858	1858	1858	1858	0
424	20230908	133900	54434997	1858	1858	1858	1858	0
425	20230908	133800	54434997	1858	1858	1858	1858	0
426	20230908	133700	54434997	1858	1858	1858	1858	0
427	20230908	133600	54434997	1858	1858	1858	1858	0
428	20230908	133500	54434997	1858	1858	1858	1858	0
429	20230908	133400	54434997	1858	1858	1858	1858	0
430	20230908	133300	54434997	1858	1858	1858	1858	0
431	20230908	133200	54434997	1858	1858	1858	1858	0
432	20230908	133100	54434997	1858	1858	1858	1858	0
433	20230908	133000	54434997	1858	1858	1858	1858	0
434	20230908	132900	54434997	1858	1858	1858	1858	0
435	20230908	132800	54434997	1858	1858	1858	1858	0
436	20230908	132700	54434997	1858	1858	1858	1858	0
437	20230908	132600	54434997	1858	1858	1858	1858	0
438	20230908	132500	54434997	1858	1858	1858	1858	0
439	20230908	132400	54434997	1858	1858	1858	1858	0
440	20230908	132300	54434997	1858	1850	1858	1850	5
441	20230908	132200	54425739	1850	1850	1850	1850	66
442	20230908	132100	54303639	1847	1847	1847	1847	0
443	20230908	132000	54303639	1847	1847	1847	1847	0
444	20230908	131900	54303639	1847	1847	1847	1847	0
445	20230908	131800	54303639	1847	1847	1847	1847	0
446	20230908	131700	54303639	1847	1847	1847	1847	32
447	20230908	131600	54244535	1847	1847	1847	1847	315
448	20230908	131500	53662730	1848	1859	1859	1848	31
449	20230908	131400	53605431	1860	1860	1860	1860	0
450	20230908	131300	53605431	1860	1860	1860	1860	0
451	20230908	131200	53605431	1860	1860	1860	1860	0
452	20230908	131100	53605431	1860	1860	1860	1860	0
453	20230908	131000	53605431	1860	1860	1860	1860	0
454	20230908	130900	53605431	1860	1860	1860	1860	0
455	20230908	130800	53605431	1860	1860	1860	1860	0
456	20230908	130700	53605431	1860	1860	1860	1860	0
457	20230908	130600	53605431	1860	1860	1860	1860	0
458	20230908	130500	53605431	1860	1860	1860	1860	0
459	20230908	130400	53605431	1860	1860	1860	1860	0
460	20230908	130300	53605431	1860	1860	1860	1860	0
461	20230908	130200	53605431	1860	1860	1860	1860	0
462	20230908	130100	53605431	1860	1860	1860	1860	0
463	20230908	130000	53605431	1860	1860	1860	1860	0
464	20230908	125900	53605431	1860	1860	1860	1860	0
465	20230908	125800	53605431	1860	1860	1860	1860	0
466	20230908	125700	53605431	1860	1860	1860	1860	0
467	20230908	125600	53605431	1860	1860	1860	1860	0
468	20230908	125500	53605431	1860	1860	1860	1860	0
469	20230908	125400	53605431	1860	1860	1860	1860	0
470	20230908	125300	53605431	1860	1860	1860	1860	0
471	20230908	125200	53605431	1860	1860	1860	1860	0
472	20230908	125100	53605431	1860	1860	1860	1860	0
473	20230908	125000	53605431	1860	1860	1860	1860	0
474	20230908	124900	53605431	1860	1860	1860	1860	0
475	20230908	124800	53605431	1860	1860	1860	1860	0
476	20230908	124700	53605431	1860	1860	1860	1860	0
477	20230908	124600	53605431	1860	1860	1860	1860	0
478	20230908	124500	53605431	1860	1860	1860	1860	0
479	20230908	124400	53605431	1860	1860	1860	1860	0
480	20230908	124300	53605431	1860	1860	1860	1860	0
481	20230908	124200	53605431	1860	1860	1860	1860	3
482	20230908	124100	53599851	1863	1863	1863	1863	0
483	20230908	124000	53599851	1863	1863	1863	1863	0
484	20230908	123900	53599851	1863	1863	1863	1863	0
485	20230908	123800	53599851	1863	1863	1863	1863	0
486	20230908	123700	53599851	1863	1863	1863	1863	0
487	20230908	123600	53599851	1863	1863	1863	1863	0
488	20230908	123500	53599851	1863	1863	1863	1863	0
489	20230908	123400	53599851	1863	1863	1863	1863	0
490	20230908	123300	53599851	1863	1863	1863	1863	0
491	20230908	123200	53599851	1863	1863	1863	1863	0
492	20230908	123100	53599851	1863	1863	1863	1863	0
493	20230908	123000	53599851	1863	1863	1863	1863	0
494	20230908	122900	53599851	1863	1863	1863	1863	0
495	20230908	122800	53599851	1863	1863	1863	1863	0
496	20230908	122700	53599851	1863	1863	1863	1863	0
497	20230908	122600	53599851	1863	1863	1863	1863	0
498	20230908	122500	53599851	1863	1863	1863	1863	0
499	20230908	122400	53599851	1863	1863	1863	1863	0
500	20230908	122300	53599851	1863	1863	1863	1863	0
501	20230908	122200	53599851	1863	1863	1863	1863	0
502	20230908	122100	53599851	1863	1863	1863	1863	0
503	20230908	122000	53599851	1863	1863	1863	1863	0
504	20230908	121900	53599851	1863	1863	1863	1863	0
505	20230908	121800	53599851	1863	1863	1863	1863	0
506	20230908	121700	53599851	1863	1863	1863	1863	0
507	20230908	121600	53599851	1863	1863	1863	1863	0
508	20230908	121500	53599851	1863	1863	1863	1863	0
509	20230908	121400	53599851	1863	1863	1863	1863	0
510	20230908	121300	53599851	1863	1863	1863	1863	0
511	20230908	121200	53599851	1863	1863	1863	1863	0
512	20230908	121100	53599851	1863	1863	1863	1863	0
513	20230908	121000	53599851	1863	1863	1863	1863	0
514	20230908	120900	53599851	1863	1863	1863	1863	0
515	20230908	120800	53599851	1863	1863	1863	1863	0
516	20230908	120700	53599851	1863	1863	1863	1863	0
517	20230908	120600	53599851	1863	1863	1863	1863	0
518	20230908	120500	53599851	1863	1863	1863	1863	0
519	20230908	120400	53599851	1863	1863	1863	1863	0
520	20230908	120300	53599851	1863	1863	1863	1863	0
521	20230908	120200	53599851	1863	1863	1863	1863	0
522	20230908	120100	53599851	1863	1863	1863	1863	0
523	20230908	120000	53599851	1863	1863	1863	1863	0
524	20230908	115900	53599851	1863	1863	1863	1863	0
525	20230908	115800	53599851	1863	1863	1863	1863	0
526	20230908	115700	53599851	1863	1863	1863	1863	0
527	20230908	115600	53599851	1863	1863	1863	1863	0
528	20230908	115500	53599851	1863	1863	1863	1863	0
529	20230908	115400	53599851	1863	1863	1863	1863	0
530	20230908	115300	53599851	1863	1863	1863	1863	0
531	20230908	115200	53599851	1863	1863	1863	1863	0
532	20230908	115100	53599851	1863	1863	1863	1863	0
533	20230908	115000	53599851	1863	1863	1863	1863	0
534	20230908	114900	53599851	1863	1863	1863	1863	0
535	20230908	114800	53599851	1863	1863	1863	1863	0
536	20230908	114700	53599851	1863	1863	1863	1863	0
537	20230908	114600	53599851	1863	1863	1863	1863	0
538	20230908	114500	53599851	1863	1863	1863	1863	0
539	20230908	114400	53599851	1863	1863	1863	1863	8
540	20230908	114300	53584947	1863	1863	1863	1863	0
541	20230908	114200	53584947	1863	1863	1863	1863	0
542	20230908	114100	53584947	1863	1863	1863	1863	0
543	20230908	114000	53584947	1863	1850	1863	1850	2200
544	20230908	113900	49491647	1850	1850	1850	1850	0
545	20230908	113800	49491647	1850	1850	1850	1850	0
546	20230908	113700	49491647	1850	1850	1850	1850	0
547	20230908	113600	49491647	1850	1850	1850	1850	0
548	20230908	113500	49491647	1850	1850	1850	1850	0
549	20230908	113400	49491647	1850	1850	1850	1850	0
550	20230908	113300	49491647	1850	1850	1850	1850	0
551	20230908	113200	49491647	1850	1850	1850	1850	0
552	20230908	113100	49491647	1850	1850	1850	1850	0
553	20230908	113000	49491647	1850	1849	1850	1849	2800
554	20230908	112900	44311660	1842	1842	1842	1842	0
555	20230908	112800	44311660	1842	1842	1842	1842	0
556	20230908	112700	44311660	1842	1842	1842	1842	103
557	20230908	112600	44121934	1841	1841	1841	1841	0
558	20230908	112500	44121934	1841	1841	1841	1841	0
559	20230908	112400	44121934	1841	1841	1841	1841	0
560	20230908	112300	44121934	1841	1841	1841	1841	0
561	20230908	112200	44121934	1841	1841	1841	1841	102
562	20230908	112100	43934152	1850	1850	1850	1850	0
563	20230908	112000	43934152	1850	1850	1850	1850	0
564	20230908	111900	43934152	1850	1850	1850	1850	0
565	20230908	111800	43934152	1850	1850	1850	1850	0
566	20230908	111700	43934152	1850	1850	1850	1850	0
567	20230908	111600	43934152	1850	1850	1850	1850	0
568	20230908	111500	43934152	1850	1850	1850	1850	0
569	20230908	111400	43934152	1850	1850	1850	1850	0
570	20230908	111300	43934152	1850	1850	1850	1850	0
571	20230908	111200	43934152	1850	1850	1850	1850	0
572	20230908	111100	43934152	1850	1850	1850	1850	0
573	20230908	111000	43934152	1850	1850	1850	1850	0
574	20230908	110900	43934152	1850	1850	1850	1850	0
575	20230908	110800	43934152	1850	1850	1850	1850	0
576	20230908	110700	43934152	1850	1850	1850	1850	0
577	20230908	110600	43934152	1850	1850	1850	1850	0
578	20230908	110500	43934152	1850	1850	1850	1850	0
579	20230908	110400	43934152	1850	1850	1850	1850	0
580	20230908	110300	43934152	1850	1850	1850	1850	0
581	20230908	110200	43934152	1850	1850	1850	1850	0
582	20230908	110100	43934152	1850	1850	1850	1850	0
583	20230908	110000	43934152	1850	1850	1850	1850	0
584	20230908	105900	43934152	1850	1850	1850	1850	0
585	20230908	105800	43934152	1850	1850	1850	1850	0
586	20230908	105700	43934152	1850	1850	1850	1850	2
587	20230908	105600	43930452	1841	1841	1841	1841	0
588	20230908	105500	43930452	1841	1841	1841	1841	0
589	20230908	105400	43930452	1841	1841	1841	1841	0
590	20230908	105300	43930452	1841	1841	1841	1841	0
591	20230908	105200	43930452	1841	1841	1841	1841	46
592	20230908	105100	43845766	1841	1850	1850	1841	102
593	20230908	105000	43657154	1850	1850	1850	1850	0
594	20230908	104900	43657154	1850	1850	1850	1850	0
595	20230908	104800	43657154	1850	1850	1850	1850	0
596	20230908	104700	43657154	1850	1850	1850	1850	0
597	20230908	104600	43657154	1850	1850	1850	1850	0
598	20230908	104500	43657154	1850	1850	1850	1850	0
599	20230908	104400	43657154	1850	1850	1850	1850	70
600	20230908	104300	43527654	1850	1850	1850	1850	1
601	20230908	104200	43525804	1842	1842	1842	1842	0
602	20230908	104100	43525804	1842	1842	1842	1842	0
603	20230908	104000	43525804	1842	1842	1842	1842	25
604	20230908	103900	43479754	1850	1850	1850	1850	0
605	20230908	103800	43479754	1850	1850	1850	1850	0
606	20230908	103700	43479754	1850	1850	1850	1850	22
607	20230908	103600	43439054	1850	1850	1850	1850	0
608	20230908	103500	43439054	1850	1850	1850	1850	0
609	20230908	103400	43439054	1850	1850	1850	1850	0
610	20230908	103300	43439054	1850	1850	1850	1850	0
611	20230908	103200	43439054	1850	1850	1850	1850	0
612	20230908	103100	43439054	1850	1850	1850	1850	0
613	20230908	103000	43439054	1850	1850	1850	1850	0
614	20230908	102900	43439054	1850	1850	1850	1850	0
615	20230908	102800	43439054	1850	1850	1850	1850	0
616	20230908	102700	43439054	1850	1850	1850	1850	0
617	20230908	102600	43439054	1850	1850	1850	1850	0
618	20230908	102500	43439054	1850	1850	1850	1850	0
619	20230908	102400	43439054	1850	1850	1850	1850	0
620	20230908	102300	43439054	1850	1850	1850	1850	0
621	20230908	102200	43439054	1850	1850	1850	1850	1
622	20230908	102100	43437204	1850	1850	1850	1850	0
623	20230908	102000	43437204	1850	1850	1850	1850	0
624	20230908	101900	43437204	1850	1850	1850	1850	0
625	20230908	101800	43437204	1850	1850	1850	1850	0
626	20230908	101700	43437204	1850	1850	1850	1850	0
627	20230908	101600	43437204	1850	1850	1850	1850	0
628	20230908	101500	43437204	1850	1850	1850	1850	0
629	20230908	101400	43437204	1850	1850	1850	1850	205
630	20230908	101300	43057954	1857	1857	1857	1857	0
631	20230908	101200	43057954	1857	1857	1857	1857	0
632	20230908	101100	43057954	1857	1857	1857	1857	0
633	20230908	101000	43057954	1857	1857	1857	1857	0
634	20230908	100900	43057954	1857	1857	1857	1857	0
635	20230908	100800	43057954	1857	1857	1857	1857	0
636	20230908	100700	43057954	1857	1857	1857	1857	0
637	20230908	100600	43057954	1857	1857	1857	1857	0
638	20230908	100500	43057954	1857	1857	1857	1857	27
639	20230908	100400	43007815	1857	1857	1857	1857	0
640	20230908	100300	43007815	1857	1857	1857	1857	0
641	20230908	100200	43007815	1857	1857	1857	1857	2
642	20230908	100100	43004101	1857	1857	1857	1857	7
643	20230908	100000	42991102	1857	1857	1857	1857	0
644	20230908	095900	42991102	1857	1857	1857	1857	0
645	20230908	095800	42991102	1857	1857	1857	1857	0
646	20230908	095700	42991102	1857	1857	1857	1857	0
647	20230908	095600	42991102	1857	1857	1857	1857	1
648	20230908	095500	42989245	1857	1857	1857	1857	0
649	20230908	095400	42989245	1857	1857	1857	1857	0
650	20230908	095300	42989245	1857	1857	1857	1857	0
651	20230908	095200	42989245	1857	1857	1857	1857	0
652	20230908	095100	42989245	1857	1857	1857	1857	0
653	20230908	095000	42989245	1857	1857	1857	1857	18
654	20230908	094900	42955819	1856	1856	1856	1856	2
655	20230908	094800	42952107	1856	1856	1856	1856	0
656	20230908	094700	42952107	1856	1856	1856	1856	0
657	20230908	094600	42952107	1856	1856	1856	1856	0
658	20230908	094500	42952107	1856	1856	1856	1856	0
659	20230908	094400	42952107	1856	1855	1856	1855	281
660	20230908	094300	42430822	1855	1855	1855	1855	0
661	20230908	094200	42430822	1855	1855	1855	1855	0
662	20230908	094100	42430822	1855	1855	1855	1855	0
663	20230908	094000	42430822	1855	1860	1860	1855	2942
664	20230908	093900	36973362	1855	1854	1855	1854	85
665	20230908	093800	36815722	1854	1854	1854	1854	180
666	20230908	093700	36482002	1854	1854	1854	1854	196
667	20230908	093600	36118618	1854	1854	1854	1854	5
668	20230908	093500	36109348	1854	1854	1854	1854	0
669	20230908	093400	36109348	1854	1860	1860	1854	67
670	20230908	093300	35985100	1854	1853	1854	1853	188
671	20230908	093200	35636731	1853	1853	1853	1853	150
672	20230908	093100	35358781	1854	1854	1854	1854	0
673	20230908	093000	35358781	1854	1844	1854	1840	236
674	20230908	092900	34924058	1854	1854	1854	1854	21
675	20230908	092800	34885124	1855	1855	1855	1855	0
676	20230908	092700	34885124	1855	1855	1855	1855	0
677	20230908	092600	34885124	1855	1855	1855	1855	0
678	20230908	092500	34885124	1855	1855	1855	1855	0
679	20230908	092400	34885124	1855	1855	1855	1855	30
680	20230908	092300	34829474	1855	1862	1862	1855	284
681	20230908	092200	34301716	1862	1859	1862	1859	6105
682	20230908	092100	22935622	1859	1859	1859	1859	0
683	20230908	092000	22935622	1859	1859	1859	1859	64
684	20230908	091900	22816646	1866	1866	1866	1866	0
685	20230908	091800	22816646	1866	1866	1866	1866	2899
686	20230908	091700	17407112	1866	1859	1866	1859	4898
687	20230908	091600	8269140	1859	1859	1859	1859	0
688	20230908	091500	8269140	1859	1859	1859	1859	10
689	20230908	091400	8250550	1859	1859	1859	1859	0
690	20230908	091300	8250550	1859	1859	1859	1859	20
691	20230908	091200	8213370	1860	1852	1860	1840	219
692	20230908	091100	7809587	1851	1851	1851	1851	0
693	20230908	091000	7809587	1851	1851	1851	1851	0
694	20230908	090900	7809587	1851	1851	1851	1851	0
695	20230908	090800	7809587	1851	1851	1851	1851	0
696	20230908	090700	7809587	1851	1851	1851	1851	0
697	20230908	090600	7809587	1851	1851	1851	1851	0
698	20230908	090500	7809587	1851	1851	1851	1851	0
699	20230908	090400	7809587	1851	1851	1851	1851	85
700	20230908	090300	7652252	1851	1850	1851	1850	1358
701	20230908	090200	5138954	1850	1850	1850	1850	0
702	20230908	090100	5138954	1850	1855	1860	1850	1898
703	20230908	090000	1611995	1855	1855	1855	1855	869