KissMeData/234070/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	201800	70219375	1900	1900	1900	1900	28
3	20230920	201700	70219375	1900	1900	1900	1900	0
4	20230920	201600	70219375	1900	1900	1900	1900	0
5	20230920	201500	70219375	1900	1900	1900	1900	0
6	20230920	201400	70219375	1900	1900	1900	1900	0
7	20230920	201300	70219375	1900	1900	1900	1900	0
8	20230920	201200	70219375	1900	1900	1900	1900	0
9	20230920	201100	70219375	1900	1900	1900	1900	0
10	20230920	201000	70219375	1900	1900	1900	1900	0
11	20230920	200900	70219375	1900	1900	1900	1900	0
12	20230920	200800	70219375	1900	1900	1900	1900	0
13	20230920	200700	70219375	1900	1900	1900	1900	0
14	20230920	200600	70219375	1900	1900	1900	1900	0
15	20230920	200500	70219375	1900	1900	1900	1900	0
16	20230920	200400	70219375	1900	1900	1900	1900	0
17	20230920	200300	70219375	1900	1900	1900	1900	0
18	20230920	200200	70219375	1900	1900	1900	1900	0
19	20230920	200100	70219375	1900	1900	1900	1900	0
20	20230920	200000	70219375	1900	1900	1900	1900	0
21	20230920	195900	70219375	1900	1900	1900	1900	0
22	20230920	195800	70219375	1900	1900	1900	1900	0
23	20230920	195700	70219375	1900	1900	1900	1900	0
24	20230920	195600	70219375	1900	1900	1900	1900	0
25	20230920	195500	70219375	1900	1900	1900	1900	0
26	20230920	195400	70219375	1900	1900	1900	1900	0
27	20230920	195300	70219375	1900	1900	1900	1900	0
28	20230920	195200	70219375	1900	1900	1900	1900	0
29	20230920	195100	70219375	1900	1900	1900	1900	0
30	20230920	195000	70219375	1900	1900	1900	1900	0
31	20230920	194900	70219375	1900	1900	1900	1900	0
32	20230920	194800	70219375	1900	1900	1900	1900	28
33	20230920	194700	70219375	1900	1900	1900	1900	0
34	20230920	194600	70219375	1900	1900	1900	1900	0
35	20230920	194500	70219375	1900	1900	1900	1900	0
36	20230920	194400	70219375	1900	1900	1900	1900	0
37	20230920	194300	70219375	1900	1900	1900	1900	0
38	20230920	194200	70219375	1900	1900	1900	1900	0
39	20230920	194100	70219375	1900	1900	1900	1900	0
40	20230920	194000	70219375	1900	1900	1900	1900	0
41	20230920	193900	70219375	1900	1900	1900	1900	0
42	20230920	193800	70219375	1900	1900	1900	1900	0
43	20230920	193700	70219375	1900	1900	1900	1900	0
44	20230920	193600	70219375	1900	1900	1900	1900	0
45	20230920	193500	70219375	1900	1900	1900	1900	0
46	20230920	193400	70219375	1900	1900	1900	1900	0
47	20230920	193300	70219375	1900	1900	1900	1900	0
48	20230920	193200	70219375	1900	1900	1900	1900	0
49	20230920	193100	70219375	1900	1900	1900	1900	0
50	20230920	193000	70219375	1900	1900	1900	1900	0
51	20230920	192900	70219375	1900	1900	1900	1900	0
52	20230920	192800	70219375	1900	1900	1900	1900	0
53	20230920	192700	70219375	1900	1900	1900	1900	0
54	20230920	192600	70219375	1900	1900	1900	1900	0
55	20230920	192500	70219375	1900	1900	1900	1900	0
56	20230920	192400	70219375	1900	1900	1900	1900	0
57	20230920	192300	70219375	1900	1900	1900	1900	0
58	20230920	192200	70219375	1900	1900	1900	1900	0
59	20230920	192100	70219375	1900	1900	1900	1900	0
60	20230920	192000	70219375	1900	1900	1900	1900	0
61	20230920	191900	70219375	1900	1900	1900	1900	0
62	20230920	191800	70219375	1900	1900	1900	1900	28
63	20230920	191700	70219375	1900	1900	1900	1900	0
64	20230920	191600	70219375	1900	1900	1900	1900	0
65	20230920	191500	70219375	1900	1900	1900	1900	0
66	20230920	191400	70219375	1900	1900	1900	1900	0
67	20230920	191300	70219375	1900	1900	1900	1900	0
68	20230920	191200	70219375	1900	1900	1900	1900	0
69	20230920	191100	70219375	1900	1900	1900	1900	0
70	20230920	191000	70219375	1900	1900	1900	1900	0
71	20230920	190900	70219375	1900	1900	1900	1900	0
72	20230920	190800	70219375	1900	1900	1900	1900	0
73	20230920	190700	70219375	1900	1900	1900	1900	0
74	20230920	190600	70219375	1900	1900	1900	1900	0
75	20230920	190500	70219375	1900	1900	1900	1900	0
76	20230920	190400	70219375	1900	1900	1900	1900	0
77	20230920	190300	70219375	1900	1900	1900	1900	0
78	20230920	190200	70219375	1900	1900	1900	1900	0
79	20230920	190100	70219375	1900	1900	1900	1900	0
80	20230920	190000	70219375	1900	1900	1900	1900	0
81	20230920	185900	70219375	1900	1900	1900	1900	0
82	20230920	185800	70219375	1900	1900	1900	1900	0
83	20230920	185700	70219375	1900	1900	1900	1900	0
84	20230920	185600	70219375	1900	1900	1900	1900	0
85	20230920	185500	70219375	1900	1900	1900	1900	0
86	20230920	185400	70219375	1900	1900	1900	1900	0
87	20230920	185300	70219375	1900	1900	1900	1900	0
88	20230920	185200	70219375	1900	1900	1900	1900	0
89	20230920	185100	70219375	1900	1900	1900	1900	0
90	20230920	185000	70219375	1900	1900	1900	1900	0
91	20230920	184900	70219375	1900	1900	1900	1900	0
92	20230920	184800	70219375	1900	1900	1900	1900	28
93	20230920	184700	70219375	1900	1900	1900	1900	0
94	20230920	184600	70219375	1900	1900	1900	1900	0
95	20230920	184500	70219375	1900	1900	1900	1900	0
96	20230920	184400	70219375	1900	1900	1900	1900	0
97	20230920	184300	70219375	1900	1900	1900	1900	0
98	20230920	184200	70219375	1900	1900	1900	1900	0
99	20230920	184100	70219375	1900	1900	1900	1900	0
100	20230920	184000	70219375	1900	1900	1900	1900	0
101	20230920	183900	70219375	1900	1900	1900	1900	0
102	20230920	183800	70219375	1900	1900	1900	1900	0
103	20230920	183700	70219375	1900	1900	1900	1900	0
104	20230920	183600	70219375	1900	1900	1900	1900	0
105	20230920	183500	70219375	1900	1900	1900	1900	0
106	20230920	183400	70219375	1900	1900	1900	1900	0
107	20230920	183300	70219375	1900	1900	1900	1900	0
108	20230920	183200	70219375	1900	1900	1900	1900	0
109	20230920	183100	70219375	1900	1900	1900	1900	0
110	20230920	183000	70219375	1900	1900	1900	1900	0
111	20230920	182900	70219375	1900	1900	1900	1900	0
112	20230920	182800	70219375	1900	1900	1900	1900	0
113	20230920	182700	70219375	1900	1900	1900	1900	0
114	20230920	182600	70219375	1900	1900	1900	1900	0
115	20230920	182500	70219375	1900	1900	1900	1900	0
116	20230920	182400	70219375	1900	1900	1900	1900	0
117	20230920	182300	70219375	1900	1900	1900	1900	0
118	20230920	182200	70219375	1900	1900	1900	1900	0
119	20230920	182100	70219375	1900	1900	1900	1900	0
120	20230920	182000	70219375	1900	1900	1900	1900	0
121	20230920	181900	70219375	1900	1900	1900	1900	0
122	20230920	181800	70219375	1900	1900	1900	1900	28
123	20230920	181700	70219375	1900	1900	1900	1900	0
124	20230920	181600	70219375	1900	1900	1900	1900	0
125	20230920	181500	70219375	1900	1900	1900	1900	0
126	20230920	181400	70219375	1900	1900	1900	1900	0
127	20230920	181300	70219375	1900	1900	1900	1900	0
128	20230920	181200	70219375	1900	1900	1900	1900	0
129	20230920	181100	70219375	1900	1900	1900	1900	0
130	20230920	181000	70219375	1900	1900	1900	1900	0
131	20230920	180900	70219375	1900	1900	1900	1900	0
132	20230920	180800	70219375	1900	1900	1900	1900	0
133	20230920	180700	70219375	1900	1900	1900	1900	0
134	20230920	180600	70219375	1900	1900	1900	1900	0
135	20230920	180500	70219375	1900	1900	1900	1900	0
136	20230920	180400	70219375	1900	1900	1900	1900	0
137	20230920	180300	70219375	1900	1900	1900	1900	0
138	20230920	180200	70219375	1900	1900	1900	1900	0
139	20230920	180100	70219375	1900	1900	1900	1900	0
140	20230920	180000	70219375	1900	1900	1900	1900	0
141	20230920	175900	70219375	1900	1900	1900	1900	0
142	20230920	175800	70219375	1900	1900	1900	1900	0
143	20230920	175700	70219375	1900	1900	1900	1900	0
144	20230920	175600	70219375	1900	1900	1900	1900	0
145	20230920	175500	70219375	1900	1900	1900	1900	0
146	20230920	175400	70219375	1900	1900	1900	1900	0
147	20230920	175300	70219375	1900	1900	1900	1900	0
148	20230920	175200	70219375	1900	1900	1900	1900	0
149	20230920	175100	70219375	1900	1900	1900	1900	0
150	20230920	175000	70219375	1900	1900	1900	1900	0
151	20230920	174900	70219375	1900	1900	1900	1900	0
152	20230920	174800	70219375	1900	1900	1900	1900	28
153	20230920	174700	70219375	1900	1900	1900	1900	0
154	20230920	174600	70219375	1900	1900	1900	1900	0
155	20230920	174500	70219375	1900	1900	1900	1900	0
156	20230920	174400	70219375	1900	1900	1900	1900	0
157	20230920	174300	70219375	1900	1900	1900	1900	0
158	20230920	174200	70219375	1900	1900	1900	1900	0
159	20230920	174100	70219375	1900	1900	1900	1900	0
160	20230920	174000	70219375	1900	1900	1900	1900	0
161	20230920	173900	70219375	1900	1900	1900	1900	0
162	20230920	173800	70219375	1900	1900	1900	1900	0
163	20230920	173700	70219375	1900	1900	1900	1900	0
164	20230920	173600	70219375	1900	1900	1900	1900	0
165	20230920	173500	70219375	1900	1900	1900	1900	0
166	20230920	173400	70219375	1900	1900	1900	1900	0
167	20230920	173300	70219375	1900	1900	1900	1900	0
168	20230920	173200	70219375	1900	1900	1900	1900	0
169	20230920	173100	70219375	1900	1900	1900	1900	0
170	20230920	173000	70219375	1900	1900	1900	1900	0
171	20230920	172900	70219375	1900	1900	1900	1900	0
172	20230920	172800	70219375	1900	1900	1900	1900	0
173	20230920	172700	70219375	1900	1900	1900	1900	0
174	20230920	172600	70219375	1900	1900	1900	1900	0
175	20230920	172500	70219375	1900	1900	1900	1900	0
176	20230920	172400	70219375	1900	1900	1900	1900	0
177	20230920	172300	70219375	1900	1900	1900	1900	0
178	20230920	172200	70219375	1900	1900	1900	1900	0
179	20230920	172100	70219375	1900	1900	1900	1900	0
180	20230920	172000	70219375	1900	1900	1900	1900	0
181	20230920	171900	70219375	1900	1900	1900	1900	0
182	20230920	171800	70219375	1900	1900	1900	1900	28
183	20230920	171700	70219375	1900	1900	1900	1900	0
184	20230920	171600	70219375	1900	1900	1900	1900	0
185	20230920	171500	70219375	1900	1900	1900	1900	0
186	20230920	171400	70219375	1900	1900	1900	1900	0
187	20230920	171300	70219375	1900	1900	1900	1900	0
188	20230920	171200	70219375	1900	1900	1900	1900	0
189	20230920	171100	70219375	1900	1900	1900	1900	0
190	20230920	171000	70219375	1900	1900	1900	1900	0
191	20230920	170900	70219375	1900	1900	1900	1900	0
192	20230920	170800	70219375	1900	1900	1900	1900	0
193	20230920	170700	70219375	1900	1900	1900	1900	0
194	20230920	170600	70219375	1900	1900	1900	1900	0
195	20230920	170500	70219375	1900	1900	1900	1900	0
196	20230920	170400	70219375	1900	1900	1900	1900	0
197	20230920	170300	70219375	1900	1900	1900	1900	0
198	20230920	170200	70219375	1900	1900	1900	1900	0
199	20230920	170100	70219375	1900	1900	1900	1900	0
200	20230920	170000	70219375	1900	1900	1900	1900	0
201	20230920	165900	70219375	1900	1900	1900	1900	0
202	20230920	165800	70219375	1900	1900	1900	1900	0
203	20230920	165700	70219375	1900	1900	1900	1900	0
204	20230920	165600	70219375	1900	1900	1900	1900	0
205	20230920	165500	70219375	1900	1900	1900	1900	0
206	20230920	165400	70219375	1900	1900	1900	1900	0
207	20230920	165300	70219375	1900	1900	1900	1900	0
208	20230920	165200	70219375	1900	1900	1900	1900	0
209	20230920	165100	70219375	1900	1900	1900	1900	0
210	20230920	165000	70219375	1900	1900	1900	1900	0
211	20230920	164900	70219375	1900	1900	1900	1900	0
212	20230920	164800	70219375	1900	1900	1900	1900	28
213	20230920	164700	70219375	1900	1900	1900	1900	0
214	20230920	164600	70219375	1900	1900	1900	1900	0
215	20230920	164500	70219375	1900	1900	1900	1900	0
216	20230920	164400	70219375	1900	1900	1900	1900	0
217	20230920	164300	70219375	1900	1900	1900	1900	0
218	20230920	164200	70219375	1900	1900	1900	1900	0
219	20230920	164100	70219375	1900	1900	1900	1900	0
220	20230920	164000	70219375	1900	1900	1900	1900	0
221	20230920	163900	70219375	1900	1900	1900	1900	0
222	20230920	163800	70219375	1900	1900	1900	1900	0
223	20230920	163700	70219375	1900	1900	1900	1900	0
224	20230920	163600	70219375	1900	1900	1900	1900	0
225	20230920	163500	70219375	1900	1900	1900	1900	0
226	20230920	163400	70219375	1900	1900	1900	1900	0
227	20230920	163300	70219375	1900	1900	1900	1900	0
228	20230920	163200	70219375	1900	1900	1900	1900	0
229	20230920	163100	70219375	1900	1900	1900	1900	0
230	20230920	163000	70219375	1900	1900	1900	1900	0
231	20230920	162900	70219375	1900	1900	1900	1900	0
232	20230920	162800	70219375	1900	1900	1900	1900	0
233	20230920	162700	70219375	1900	1900	1900	1900	0
234	20230920	162600	70219375	1900	1900	1900	1900	0
235	20230920	162500	70219375	1900	1900	1900	1900	0
236	20230920	162400	70219375	1900	1900	1900	1900	0
237	20230920	162300	70219375	1900	1900	1900	1900	0
238	20230920	162200	70219375	1900	1900	1900	1900	0
239	20230920	162100	70219375	1900	1900	1900	1900	0
240	20230920	162000	70219375	1900	1900	1900	1900	0
241	20230920	161900	70219375	1900	1900	1900	1900	0
242	20230920	161800	70219375	1900	1900	1900	1900	28
243	20230920	161700	70219375	1900	1900	1900	1900	0
244	20230920	161600	70219375	1900	1900	1900	1900	0
245	20230920	161500	70219375	1900	1900	1900	1900	0
246	20230920	161400	70219375	1900	1900	1900	1900	0
247	20230920	161300	70219375	1900	1900	1900	1900	0
248	20230920	161200	70219375	1900	1900	1900	1900	0
249	20230920	161100	70219375	1900	1900	1900	1900	0
250	20230920	161000	70219375	1900	1900	1900	1900	0
251	20230920	160900	70219375	1900	1900	1900	1900	0
252	20230920	160800	70219375	1900	1900	1900	1900	0
253	20230920	160700	70219375	1900	1900	1900	1900	0
254	20230920	160600	70219375	1900	1900	1900	1900	0
255	20230920	160500	70219375	1900	1900	1900	1900	0
256	20230920	160400	70219375	1900	1900	1900	1900	0
257	20230920	160300	70219375	1900	1900	1900	1900	0
258	20230920	160200	70219375	1900	1900	1900	1900	0
259	20230920	160100	70219375	1900	1900	1900	1900	0
260	20230920	160000	70219375	1900	1900	1900	1900	0
261	20230920	155900	70219375	1900	1900	1900	1900	0
262	20230920	155800	70219375	1900	1900	1900	1900	0
263	20230920	155700	70219375	1900	1900	1900	1900	0
264	20230920	155600	70219375	1900	1900	1900	1900	0
265	20230920	155500	70219375	1900	1900	1900	1900	0
266	20230920	155400	70219375	1900	1900	1900	1900	0
267	20230920	155300	70219375	1900	1900	1900	1900	0
268	20230920	155200	70219375	1900	1900	1900	1900	0
269	20230920	155100	70219375	1900	1900	1900	1900	0
270	20230920	155000	70219375	1900	1900	1900	1900	0
271	20230920	154900	70219375	1900	1900	1900	1900	0
272	20230920	154800	70219375	1900	1900	1900	1900	28
273	20230920	154700	70219375	1900	1900	1900	1900	0
274	20230920	154600	70219375	1900	1900	1900	1900	0
275	20230920	154500	70219375	1900	1900	1900	1900	0
276	20230920	154400	70219375	1900	1900	1900	1900	0
277	20230920	154300	70219375	1900	1900	1900	1900	0
278	20230920	154200	70219375	1900	1900	1900	1900	0
279	20230920	154100	70219375	1900	1900	1900	1900	0
280	20230920	154000	70219375	1900	1900	1900	1900	0
281	20230920	153900	70219375	1900	1900	1900	1900	0
282	20230920	153800	70219375	1900	1900	1900	1900	0
283	20230920	153700	70219375	1900	1900	1900	1900	0
284	20230920	153600	70219375	1900	1900	1900	1900	0
285	20230920	153500	70219375	1900	1900	1900	1900	0
286	20230920	153400	70219375	1900	1900	1900	1900	0
287	20230920	153300	70219375	1900	1900	1900	1900	0
288	20230920	153200	70219375	1900	1900	1900	1900	0
289	20230920	153100	70219375	1900	1900	1900	1900	0
290	20230920	153000	70219375	1900	1900	1900	1900	28
291	20230920	152900	70166175	1904	1904	1904	1904	0
292	20230920	152800	70166175	1904	1904	1904	1904	0
293	20230920	152700	70166175	1904	1904	1904	1904	0
294	20230920	152600	70166175	1904	1904	1904	1904	0
295	20230920	152500	70166175	1904	1904	1904	1904	0
296	20230920	152400	70166175	1904	1904	1904	1904	0
297	20230920	152300	70166175	1904	1904	1904	1904	0
298	20230920	152200	70166175	1904	1904	1904	1904	0
299	20230920	152100	70166175	1904	1904	1904	1904	0
300	20230920	152000	70166175	1904	1904	1904	1904	0
301	20230920	151900	70166175	1904	1904	1904	1904	0
302	20230920	151800	70166175	1904	1904	1904	1904	0
303	20230920	151700	70166175	1904	1904	1904	1904	0
304	20230920	151600	70166175	1904	1904	1904	1904	0
305	20230920	151500	70166175	1904	1904	1904	1904	0
306	20230920	151400	70166175	1904	1904	1904	1904	0
307	20230920	151300	70166175	1904	1904	1904	1904	0
308	20230920	151200	70166175	1904	1904	1904	1904	0
309	20230920	151100	70166175	1904	1904	1904	1904	0
310	20230920	151000	70166175	1904	1904	1904	1904	0
311	20230920	150900	70166175	1904	1904	1904	1904	0
312	20230920	150800	70166175	1904	1904	1904	1904	0
313	20230920	150700	70166175	1904	1904	1904	1904	0
314	20230920	150600	70166175	1904	1904	1904	1904	0
315	20230920	150500	70166175	1904	1904	1904	1904	0
316	20230920	150400	70166175	1904	1904	1904	1904	0
317	20230920	150300	70166175	1904	1904	1904	1904	0
318	20230920	150200	70166175	1904	1904	1904	1904	0
319	20230920	150100	70166175	1904	1904	1904	1904	0
320	20230920	150000	70166175	1904	1904	1904	1904	0
321	20230920	145900	70166175	1904	1904	1904	1904	0
322	20230920	145800	70166175	1904	1904	1904	1904	0
323	20230920	145700	70166175	1904	1904	1904	1904	0
324	20230920	145600	70166175	1904	1904	1904	1904	0
325	20230920	145500	70166175	1904	1904	1904	1904	0
326	20230920	145400	70166175	1904	1904	1904	1904	0
327	20230920	145300	70166175	1904	1904	1904	1904	0
328	20230920	145200	70166175	1904	1904	1904	1904	0
329	20230920	145100	70166175	1904	1904	1904	1904	0
330	20230920	145000	70166175	1904	1904	1904	1904	0
331	20230920	144900	70166175	1904	1904	1904	1904	0
332	20230920	144800	70166175	1904	1904	1904	1904	12
333	20230920	144700	70143327	1904	1904	1904	1904	0
334	20230920	144600	70143327	1904	1904	1904	1904	0
335	20230920	144500	70143327	1904	1904	1904	1904	0
336	20230920	144400	70143327	1904	1904	1904	1904	0
337	20230920	144300	70143327	1904	1904	1904	1904	0
338	20230920	144200	70143327	1904	1904	1904	1904	0
339	20230920	144100	70143327	1904	1904	1904	1904	0
340	20230920	144000	70143327	1904	1904	1904	1904	0
341	20230920	143900	70143327	1904	1904	1904	1904	0
342	20230920	143800	70143327	1904	1904	1904	1904	0
343	20230920	143700	70143327	1904	1904	1904	1904	0
344	20230920	143600	70143327	1904	1904	1904	1904	0
345	20230920	143500	70143327	1904	1904	1904	1904	0
346	20230920	143400	70143327	1904	1904	1904	1904	3
347	20230920	143300	70137615	1909	1909	1909	1909	0
348	20230920	143200	70137615	1909	1909	1909	1909	0
349	20230920	143100	70137615	1909	1909	1909	1909	0
350	20230920	143000	70137615	1909	1909	1909	1909	0
351	20230920	142900	70137615	1909	1909	1909	1909	0
352	20230920	142800	70137615	1909	1909	1909	1909	0
353	20230920	142700	70137615	1909	1909	1909	1909	0
354	20230920	142600	70137615	1909	1909	1909	1909	0
355	20230920	142500	70137615	1909	1909	1909	1909	0
356	20230920	142400	70137615	1909	1909	1909	1909	0
357	20230920	142300	70137615	1909	1909	1909	1909	0
358	20230920	142200	70137615	1909	1909	1909	1909	0
359	20230920	142100	70137615	1909	1909	1909	1909	0
360	20230920	142000	70137615	1909	1909	1909	1909	0
361	20230920	141900	70137615	1909	1910	1910	1909	38
362	20230920	141800	70065040	1913	1913	1913	1913	0
363	20230920	141700	70065040	1913	1913	1913	1913	0
364	20230920	141600	70065040	1913	1913	1913	1913	0
365	20230920	141500	70065040	1913	1913	1913	1913	0
366	20230920	141400	70065040	1913	1913	1913	1913	0
367	20230920	141300	70065040	1913	1913	1913	1913	0
368	20230920	141200	70065040	1913	1913	1913	1913	0
369	20230920	141100	70065040	1913	1913	1913	1913	0
370	20230920	141000	70065040	1913	1913	1913	1913	0
371	20230920	140900	70065040	1913	1913	1913	1913	0
372	20230920	140800	70065040	1913	1913	1913	1913	0
373	20230920	140700	70065040	1913	1913	1913	1913	0
374	20230920	140600	70065040	1913	1913	1913	1913	0
375	20230920	140500	70065040	1913	1913	1913	1913	0
376	20230920	140400	70065040	1913	1913	1913	1913	0
377	20230920	140300	70065040	1913	1913	1913	1913	0
378	20230920	140200	70065040	1913	1913	1913	1913	0
379	20230920	140100	70065040	1913	1913	1913	1913	0
380	20230920	140000	70065040	1913	1913	1913	1913	0
381	20230920	135900	70065040	1913	1913	1913	1913	0
382	20230920	135800	70065040	1913	1913	1913	1913	0
383	20230920	135700	70065040	1913	1913	1913	1913	0
384	20230920	135600	70065040	1913	1913	1913	1913	0
385	20230920	135500	70065040	1913	1913	1913	1913	0
386	20230920	135400	70065040	1913	1913	1913	1913	0
387	20230920	135300	70065040	1913	1913	1913	1913	0
388	20230920	135200	70065040	1913	1913	1913	1913	0
389	20230920	135100	70065040	1913	1913	1913	1913	0
390	20230920	135000	70065040	1913	1913	1913	1913	0
391	20230920	134900	70065040	1913	1913	1913	1913	0
392	20230920	134800	70065040	1913	1913	1913	1913	0
393	20230920	134700	70065040	1913	1913	1913	1913	0
394	20230920	134600	70065040	1913	1913	1913	1913	0
395	20230920	134500	70065040	1913	1913	1913	1913	0
396	20230920	134400	70065040	1913	1913	1913	1913	0
397	20230920	134300	70065040	1913	1913	1913	1913	0
398	20230920	134200	70065040	1913	1913	1913	1913	0
399	20230920	134100	70065040	1913	1913	1913	1913	1
400	20230920	134000	70063127	1895	1895	1895	1895	0
401	20230920	133900	70063127	1895	1895	1895	1895	30000
402	20230920	133800	13213127	1900	1900	1900	1900	1
403	20230920	133700	13211227	1900	1900	1900	1900	0
404	20230920	133600	13211227	1900	1900	1900	1900	0
405	20230920	133500	13211227	1900	1900	1900	1900	0
406	20230920	133400	13211227	1900	1900	1900	1900	0
407	20230920	133300	13211227	1900	1900	1900	1900	0
408	20230920	133200	13211227	1900	1900	1900	1900	0
409	20230920	133100	13211227	1900	1912	1912	1900	5
410	20230920	133000	13201685	1913	1913	1913	1913	0
411	20230920	132900	13201685	1913	1913	1913	1913	0
412	20230920	132800	13201685	1913	1913	1913	1913	0
413	20230920	132700	13201685	1913	1913	1913	1913	5
414	20230920	132600	13192120	1913	1913	1913	1913	0
415	20230920	132500	13192120	1913	1913	1915	1913	21
416	20230920	132400	13151923	1919	1919	1919	1919	0
417	20230920	132300	13151923	1919	1919	1919	1919	0
418	20230920	132200	13151923	1919	1919	1919	1919	0
419	20230920	132100	13151923	1919	1919	1919	1919	0
420	20230920	132000	13151923	1919	1919	1919	1919	0
421	20230920	131900	13151923	1919	1919	1919	1919	0
422	20230920	131800	13151923	1919	1919	1919	1919	0
423	20230920	131700	13151923	1919	1919	1919	1919	0
424	20230920	131600	13151923	1919	1919	1919	1919	0
425	20230920	131500	13151923	1919	1919	1919	1919	0
426	20230920	131400	13151923	1919	1919	1919	1919	0
427	20230920	131300	13151923	1919	1919	1919	1919	0
428	20230920	131200	13151923	1919	1919	1919	1919	0
429	20230920	131100	13151923	1919	1919	1919	1919	0
430	20230920	131000	13151923	1919	1919	1919	1919	0
431	20230920	130900	13151923	1919	1919	1919	1919	0
432	20230920	130800	13151923	1919	1919	1919	1919	0
433	20230920	130700	13151923	1919	1919	1919	1919	0
434	20230920	130600	13151923	1919	1919	1919	1919	0
435	20230920	130500	13151923	1919	1919	1919	1919	0
436	20230920	130400	13151923	1919	1919	1919	1919	0
437	20230920	130300	13151923	1919	1919	1919	1919	0
438	20230920	130200	13151923	1919	1919	1919	1919	0
439	20230920	130100	13151923	1919	1919	1919	1919	0
440	20230920	130000	13151923	1919	1919	1919	1919	0
441	20230920	125900	13151923	1919	1919	1919	1919	0
442	20230920	125800	13151923	1919	1919	1919	1919	0
443	20230920	125700	13151923	1919	1919	1919	1919	0
444	20230920	125600	13151923	1919	1919	1919	1919	0
445	20230920	125500	13151923	1919	1919	1919	1919	0
446	20230920	125400	13151923	1919	1919	1919	1919	0
447	20230920	125300	13151923	1919	1919	1919	1919	0
448	20230920	125200	13151923	1919	1919	1919	1919	0
449	20230920	125100	13151923	1919	1919	1919	1919	0
450	20230920	125000	13151923	1919	1919	1919	1919	0
451	20230920	124900	13151923	1919	1919	1919	1919	0
452	20230920	124800	13151923	1919	1919	1919	1919	0
453	20230920	124700	13151923	1919	1919	1919	1919	0
454	20230920	124600	13151923	1919	1919	1919	1919	0
455	20230920	124500	13151923	1919	1919	1919	1919	0
456	20230920	124400	13151923	1919	1919	1919	1919	0
457	20230920	124300	13151923	1919	1919	1919	1919	0
458	20230920	124200	13151923	1919	1919	1919	1919	0
459	20230920	124100	13151923	1919	1919	1919	1919	0
460	20230920	124000	13151923	1919	1919	1919	1919	0
461	20230920	123900	13151923	1919	1919	1919	1919	0
462	20230920	123800	13151923	1919	1919	1919	1919	0
463	20230920	123700	13151923	1919	1919	1919	1919	0
464	20230920	123600	13151923	1919	1919	1919	1919	0
465	20230920	123500	13151923	1919	1919	1919	1919	0
466	20230920	123400	13151923	1919	1919	1919	1919	0
467	20230920	123300	13151923	1919	1919	1919	1919	0
468	20230920	123200	13151923	1919	1919	1919	1919	0
469	20230920	123100	13151923	1919	1919	1919	1919	0
470	20230920	123000	13151923	1919	1919	1919	1919	0
471	20230920	122900	13151923	1919	1919	1919	1919	0
472	20230920	122800	13151923	1919	1919	1919	1919	0
473	20230920	122700	13151923	1919	1919	1919	1919	0
474	20230920	122600	13151923	1919	1919	1919	1919	0
475	20230920	122500	13151923	1919	1919	1919	1919	0
476	20230920	122400	13151923	1919	1919	1919	1919	0
477	20230920	122300	13151923	1919	1919	1919	1919	0
478	20230920	122200	13151923	1919	1919	1919	1919	0
479	20230920	122100	13151923	1919	1919	1919	1919	0
480	20230920	122000	13151923	1919	1919	1919	1919	0
481	20230920	121900	13151923	1919	1919	1919	1919	0
482	20230920	121800	13151923	1919	1919	1919	1919	0
483	20230920	121700	13151923	1919	1919	1919	1919	0
484	20230920	121600	13151923	1919	1919	1919	1919	0
485	20230920	121500	13151923	1919	1919	1919	1919	0
486	20230920	121400	13151923	1919	1919	1919	1919	0
487	20230920	121300	13151923	1919	1919	1919	1919	0
488	20230920	121200	13151923	1919	1919	1919	1919	0
489	20230920	121100	13151923	1919	1919	1919	1919	0
490	20230920	121000	13151923	1919	1919	1919	1919	0
491	20230920	120900	13151923	1919	1919	1919	1919	0
492	20230920	120800	13151923	1919	1919	1919	1919	0
493	20230920	120700	13151923	1919	1919	1919	1919	0
494	20230920	120600	13151923	1919	1919	1919	1919	0
495	20230920	120500	13151923	1919	1919	1919	1919	0
496	20230920	120400	13151923	1919	1919	1919	1919	0
497	20230920	120300	13151923	1919	1919	1919	1919	0
498	20230920	120200	13151923	1919	1919	1919	1919	0
499	20230920	120100	13151923	1919	1919	1919	1919	0
500	20230920	120000	13151923	1919	1919	1919	1919	0
501	20230920	115900	13151923	1919	1919	1919	1919	0
502	20230920	115800	13151923	1919	1919	1919	1919	0
503	20230920	115700	13151923	1919	1919	1919	1919	0
504	20230920	115600	13151923	1919	1919	1919	1919	0
505	20230920	115500	13151923	1919	1919	1919	1919	0
506	20230920	115400	13151923	1919	1919	1919	1919	0
507	20230920	115300	13151923	1919	1919	1919	1919	0
508	20230920	115200	13151923	1919	1919	1919	1919	0
509	20230920	115100	13151923	1919	1919	1919	1919	0
510	20230920	115000	13151923	1919	1919	1919	1919	0
511	20230920	114900	13151923	1919	1919	1919	1919	0
512	20230920	114800	13151923	1919	1919	1919	1919	0
513	20230920	114700	13151923	1919	1919	1919	1919	0
514	20230920	114600	13151923	1919	1919	1919	1919	0
515	20230920	114500	13151923	1919	1919	1919	1919	0
516	20230920	114400	13151923	1919	1919	1919	1919	0
517	20230920	114300	13151923	1919	1919	1919	1919	0
518	20230920	114200	13151923	1919	1919	1919	1919	0
519	20230920	114100	13151923	1919	1919	1919	1919	0
520	20230920	114000	13151923	1919	1919	1919	1919	0
521	20230920	113900	13151923	1919	1919	1919	1919	0
522	20230920	113800	13151923	1919	1919	1919	1919	0
523	20230920	113700	13151923	1919	1919	1919	1919	0
524	20230920	113600	13151923	1919	1919	1919	1919	0
525	20230920	113500	13151923	1919	1919	1919	1919	0
526	20230920	113400	13151923	1919	1919	1919	1919	0
527	20230920	113300	13151923	1919	1919	1919	1919	0
528	20230920	113200	13151923	1919	1919	1919	1919	0
529	20230920	113100	13151923	1919	1919	1919	1919	0
530	20230920	113000	13151923	1919	1919	1919	1919	0
531	20230920	112900	13151923	1919	1919	1919	1919	0
532	20230920	112800	13151923	1919	1919	1919	1919	0
533	20230920	112700	13151923	1919	1919	1919	1919	0
534	20230920	112600	13151923	1919	1919	1919	1919	0
535	20230920	112500	13151923	1919	1919	1919	1919	0
536	20230920	112400	13151923	1919	1919	1919	1919	0
537	20230920	112300	13151923	1919	1919	1919	1919	0
538	20230920	112200	13151923	1919	1919	1919	1919	0
539	20230920	112100	13151923	1919	1919	1919	1919	0
540	20230920	112000	13151923	1919	1919	1919	1919	0
541	20230920	111900	13151923	1919	1919	1919	1919	0
542	20230920	111800	13151923	1919	1919	1919	1919	0
543	20230920	111700	13151923	1919	1919	1919	1919	0
544	20230920	111600	13151923	1919	1919	1919	1919	0
545	20230920	111500	13151923	1919	1919	1919	1919	0
546	20230920	111400	13151923	1919	1919	1919	1919	0
547	20230920	111300	13151923	1919	1919	1919	1919	0
548	20230920	111200	13151923	1919	1919	1919	1919	0
549	20230920	111100	13151923	1919	1919	1919	1919	0
550	20230920	111000	13151923	1919	1919	1919	1919	0
551	20230920	110900	13151923	1919	1919	1919	1919	0
552	20230920	110800	13151923	1919	1919	1919	1919	0
553	20230920	110700	13151923	1919	1919	1919	1919	0
554	20230920	110600	13151923	1919	1919	1919	1919	0
555	20230920	110500	13151923	1919	1919	1919	1919	0
556	20230920	110400	13151923	1919	1919	1919	1919	0
557	20230920	110300	13151923	1919	1919	1919	1919	0
558	20230920	110200	13151923	1919	1919	1919	1919	0
559	20230920	110100	13151923	1919	1919	1919	1919	0
560	20230920	110000	13151923	1919	1919	1919	1919	0
561	20230920	105900	13151923	1919	1919	1919	1919	0
562	20230920	105800	13151923	1919	1919	1919	1919	0
563	20230920	105700	13151923	1919	1919	1919	1919	0
564	20230920	105600	13151923	1919	1919	1919	1919	0
565	20230920	105500	13151923	1919	1919	1919	1919	0
566	20230920	105400	13151923	1919	1919	1919	1919	0
567	20230920	105300	13151923	1919	1919	1919	1919	0
568	20230920	105200	13151923	1919	1919	1919	1919	0
569	20230920	105100	13151923	1919	1919	1919	1919	0
570	20230920	105000	13151923	1919	1919	1919	1919	0
571	20230920	104900	13151923	1919	1919	1919	1919	0
572	20230920	104800	13151923	1919	1919	1919	1919	0
573	20230920	104700	13151923	1919	1919	1919	1919	0
574	20230920	104600	13151923	1919	1919	1919	1919	0
575	20230920	104500	13151923	1919	1919	1919	1919	0
576	20230920	104400	13151923	1919	1919	1919	1919	0
577	20230920	104300	13151923	1919	1919	1919	1919	0
578	20230920	104200	13151923	1919	1919	1919	1919	0
579	20230920	104100	13151923	1919	1919	1919	1919	0
580	20230920	104000	13151923	1919	1919	1919	1919	0
581	20230920	103900	13151923	1919	1919	1919	1919	0
582	20230920	103800	13151923	1919	1919	1919	1919	0
583	20230920	103700	13151923	1919	1919	1919	1919	0
584	20230920	103600	13151923	1919	1919	1919	1919	0
585	20230920	103500	13151923	1919	1919	1919	1919	0
586	20230920	103400	13151923	1919	1919	1919	1919	0
587	20230920	103300	13151923	1919	1919	1919	1919	0
588	20230920	103200	13151923	1919	1919	1919	1919	0
589	20230920	103100	13151923	1919	1919	1919	1919	0
590	20230920	103000	13151923	1919	1919	1919	1919	0
591	20230920	102900	13151923	1919	1919	1919	1919	0
592	20230920	102800	13151923	1919	1919	1919	1919	0
593	20230920	102700	13151923	1919	1919	1919	1919	0
594	20230920	102600	13151923	1919	1919	1919	1919	0
595	20230920	102500	13151923	1919	1919	1919	1919	0
596	20230920	102400	13151923	1919	1919	1919	1919	0
597	20230920	102300	13151923	1919	1919	1919	1919	0
598	20230920	102200	13151923	1919	1919	1919	1919	0
599	20230920	102100	13151923	1919	1919	1919	1919	0
600	20230920	102000	13151923	1919	1919	1919	1919	0
601	20230920	101900	13151923	1919	1919	1919	1919	0
602	20230920	101800	13151923	1919	1919	1919	1919	0
603	20230920	101700	13151923	1919	1919	1919	1919	0
604	20230920	101600	13151923	1919	1919	1919	1919	0
605	20230920	101500	13151923	1919	1919	1919	1919	0
606	20230920	101400	13151923	1919	1919	1919	1919	0
607	20230920	101300	13151923	1919	1919	1919	1919	0
608	20230920	101200	13151923	1919	1919	1919	1919	0
609	20230920	101100	13151923	1919	1919	1919	1919	0
610	20230920	101000	13151923	1919	1919	1919	1919	0
611	20230920	100900	13151923	1919	1919	1919	1919	0
612	20230920	100800	13151923	1919	1919	1919	1919	0
613	20230920	100700	13151923	1919	1919	1919	1919	0
614	20230920	100600	13151923	1919	1919	1919	1919	0
615	20230920	100500	13151923	1919	1919	1919	1919	0
616	20230920	100400	13151923	1919	1919	1919	1919	0
617	20230920	100300	13151923	1919	1919	1919	1919	0
618	20230920	100200	13151923	1919	1919	1919	1919	0
619	20230920	100100	13151923	1919	1919	1919	1919	0
620	20230920	100000	13151923	1919	1919	1919	1919	0
621	20230920	095900	13151923	1919	1919	1919	1919	0
622	20230920	095800	13151923	1919	1919	1919	1919	0
623	20230920	095700	13151923	1919	1919	1919	1919	0
624	20230920	095600	13151923	1919	1919	1919	1919	0
625	20230920	095500	13151923	1919	1919	1919	1919	0
626	20230920	095400	13151923	1919	1919	1919	1919	0
627	20230920	095300	13151923	1919	1919	1919	1919	0
628	20230920	095200	13151923	1919	1919	1919	1919	0
629	20230920	095100	13151923	1919	1919	1919	1919	6
630	20230920	095000	13140409	1919	1919	1919	1919	7
631	20230920	094900	13126976	1926	1926	1926	1926	0
632	20230920	094800	13126976	1926	1926	1926	1926	0
633	20230920	094700	13126976	1926	1926	1926	1926	0
634	20230920	094600	13126976	1926	1926	1926	1926	0
635	20230920	094500	13126976	1926	1926	1926	1926	0
636	20230920	094400	13126976	1926	1926	1926	1926	0
637	20230920	094300	13126976	1926	1926	1926	1926	0
638	20230920	094200	13126976	1926	1926	1926	1926	0
639	20230920	094100	13126976	1926	1926	1926	1926	0
640	20230920	094000	13126976	1926	1926	1926	1926	0
641	20230920	093900	13126976	1926	1926	1926	1926	0
642	20230920	093800	13126976	1926	1926	1926	1926	0
643	20230920	093700	13126976	1926	1926	1926	1926	0
644	20230920	093600	13126976	1926	1926	1926	1926	0
645	20230920	093500	13126976	1926	1926	1926	1926	0
646	20230920	093400	13126976	1926	1926	1926	1926	0
647	20230920	093300	13126976	1926	1926	1926	1926	0
648	20230920	093200	13126976	1926	1926	1926	1926	0
649	20230920	093100	13126976	1926	1926	1926	1926	0
650	20230920	093000	13126976	1926	1926	1926	1926	0
651	20230920	092900	13126976	1926	1926	1926	1926	0
652	20230920	092800	13126976	1926	1926	1926	1926	0
653	20230920	092700	13126976	1926	1926	1926	1926	0
654	20230920	092600	13126976	1926	1926	1926	1926	0
655	20230920	092500	13126976	1926	1926	1926	1926	0
656	20230920	092400	13126976	1926	1926	1926	1926	0
657	20230920	092300	13126976	1926	1655	1926	1650	4301
658	20230920	092200	6028300	1930	1930	1930	1930	0
659	20230920	092100	6028300	1930	1930	1930	1930	0
660	20230920	092000	6028300	1930	1930	1930	1930	0
661	20230920	091900	6028300	1930	1930	1930	1930	0
662	20230920	091800	6028300	1930	1930	1930	1930	0
663	20230920	091700	6028300	1930	1930	1930	1930	0
664	20230920	091600	6028300	1930	1930	1930	1930	0
665	20230920	091500	6028300	1930	1930	1930	1930	0
666	20230920	091400	6028300	1930	1930	1930	1930	0
667	20230920	091300	6028300	1930	1930	1930	1930	0
668	20230920	091200	6028300	1930	1930	1930	1930	0
669	20230920	091100	6028300	1930	1930	1930	1930	0
670	20230920	091000	6028300	1930	1930	1930	1930	0
671	20230920	090900	6028300	1930	1930	1930	1930	0
672	20230920	090800	6028300	1930	1650	1930	1650	3651
673	20230920	090700	3870	1935	1935	1935	1935	0
674	20230920	090600	3870	1935	1935	1935	1935	0
675	20230920	090500	3870	1935	1935	1935	1935	0
676	20230920	090400	3870	1935	1935	1935	1935	0
677	20230920	090300	3870	1935	1935	1935	1935	0
678	20230920	090200	3870	1935	1935	1935	1935	0
679	20230920	090100	3870	1935	1935	1935	1935	0
680	20230920	090000	3870	1935	1935	1935	1935	2