KissMeData/335870/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204400	18536400	1910	1910	1910	1910	1167
3	20230829	204300	18536400	1910	1910	1910	1910	0
4	20230829	204200	18536400	1910	1910	1910	1910	0
5	20230829	204100	18536400	1910	1910	1910	1910	0
6	20230829	204000	18536400	1910	1910	1910	1910	0
7	20230829	203900	18536400	1910	1910	1910	1910	0
8	20230829	203800	18536400	1910	1910	1910	1910	0
9	20230829	203700	18536400	1910	1910	1910	1910	0
10	20230829	203600	18536400	1910	1910	1910	1910	0
11	20230829	203500	18536400	1910	1910	1910	1910	0
12	20230829	203400	18536400	1910	1910	1910	1910	0
13	20230829	203300	18536400	1910	1910	1910	1910	0
14	20230829	203200	18536400	1910	1910	1910	1910	0
15	20230829	203100	18536400	1910	1910	1910	1910	0
16	20230829	203000	18536400	1910	1910	1910	1910	0
17	20230829	202900	18536400	1910	1910	1910	1910	0
18	20230829	202800	18536400	1910	1910	1910	1910	0
19	20230829	202700	18536400	1910	1910	1910	1910	0
20	20230829	202600	18536400	1910	1910	1910	1910	0
21	20230829	202500	18536400	1910	1910	1910	1910	0
22	20230829	202400	18536400	1910	1910	1910	1910	0
23	20230829	202300	18536400	1910	1910	1910	1910	0
24	20230829	202200	18536400	1910	1910	1910	1910	0
25	20230829	202100	18536400	1910	1910	1910	1910	0
26	20230829	202000	18536400	1910	1910	1910	1910	0
27	20230829	201900	18536400	1910	1910	1910	1910	0
28	20230829	201800	18536400	1910	1910	1910	1910	0
29	20230829	201700	18536400	1910	1910	1910	1910	0
30	20230829	201600	18536400	1910	1910	1910	1910	0
31	20230829	201500	18536400	1910	1910	1910	1910	0
32	20230829	201400	18536400	1910	1910	1910	1910	1167
33	20230829	201300	18536400	1910	1910	1910	1910	0
34	20230829	201200	18536400	1910	1910	1910	1910	0
35	20230829	201100	18536400	1910	1910	1910	1910	0
36	20230829	201000	18536400	1910	1910	1910	1910	0
37	20230829	200900	18536400	1910	1910	1910	1910	0
38	20230829	200800	18536400	1910	1910	1910	1910	0
39	20230829	200700	18536400	1910	1910	1910	1910	0
40	20230829	200600	18536400	1910	1910	1910	1910	0
41	20230829	200500	18536400	1910	1910	1910	1910	0
42	20230829	200400	18536400	1910	1910	1910	1910	0
43	20230829	200300	18536400	1910	1910	1910	1910	0
44	20230829	200200	18536400	1910	1910	1910	1910	0
45	20230829	200100	18536400	1910	1910	1910	1910	0
46	20230829	200000	18536400	1910	1910	1910	1910	0
47	20230829	195900	18536400	1910	1910	1910	1910	0
48	20230829	195800	18536400	1910	1910	1910	1910	0
49	20230829	195700	18536400	1910	1910	1910	1910	0
50	20230829	195600	18536400	1910	1910	1910	1910	0
51	20230829	195500	18536400	1910	1910	1910	1910	0
52	20230829	195400	18536400	1910	1910	1910	1910	0
53	20230829	195300	18536400	1910	1910	1910	1910	0
54	20230829	195200	18536400	1910	1910	1910	1910	0
55	20230829	195100	18536400	1910	1910	1910	1910	0
56	20230829	195000	18536400	1910	1910	1910	1910	0
57	20230829	194900	18536400	1910	1910	1910	1910	0
58	20230829	194800	18536400	1910	1910	1910	1910	0
59	20230829	194700	18536400	1910	1910	1910	1910	0
60	20230829	194600	18536400	1910	1910	1910	1910	0
61	20230829	194500	18536400	1910	1910	1910	1910	0
62	20230829	194400	18536400	1910	1910	1910	1910	1167
63	20230829	194300	18536400	1910	1910	1910	1910	0
64	20230829	194200	18536400	1910	1910	1910	1910	0
65	20230829	194100	18536400	1910	1910	1910	1910	0
66	20230829	194000	18536400	1910	1910	1910	1910	0
67	20230829	193900	18536400	1910	1910	1910	1910	0
68	20230829	193800	18536400	1910	1910	1910	1910	0
69	20230829	193700	18536400	1910	1910	1910	1910	0
70	20230829	193600	18536400	1910	1910	1910	1910	0
71	20230829	193500	18536400	1910	1910	1910	1910	0
72	20230829	193400	18536400	1910	1910	1910	1910	0
73	20230829	193300	18536400	1910	1910	1910	1910	0
74	20230829	193200	18536400	1910	1910	1910	1910	0
75	20230829	193100	18536400	1910	1910	1910	1910	0
76	20230829	193000	18536400	1910	1910	1910	1910	0
77	20230829	192900	18536400	1910	1910	1910	1910	0
78	20230829	192800	18536400	1910	1910	1910	1910	0
79	20230829	192700	18536400	1910	1910	1910	1910	0
80	20230829	192600	18536400	1910	1910	1910	1910	0
81	20230829	192500	18536400	1910	1910	1910	1910	0
82	20230829	192400	18536400	1910	1910	1910	1910	0
83	20230829	192300	18536400	1910	1910	1910	1910	0
84	20230829	192200	18536400	1910	1910	1910	1910	0
85	20230829	192100	18536400	1910	1910	1910	1910	0
86	20230829	192000	18536400	1910	1910	1910	1910	0
87	20230829	191900	18536400	1910	1910	1910	1910	0
88	20230829	191800	18536400	1910	1910	1910	1910	0
89	20230829	191700	18536400	1910	1910	1910	1910	0
90	20230829	191600	18536400	1910	1910	1910	1910	0
91	20230829	191500	18536400	1910	1910	1910	1910	0
92	20230829	191400	18536400	1910	1910	1910	1910	1167
93	20230829	191300	18536400	1910	1910	1910	1910	0
94	20230829	191200	18536400	1910	1910	1910	1910	0
95	20230829	191100	18536400	1910	1910	1910	1910	0
96	20230829	191000	18536400	1910	1910	1910	1910	0
97	20230829	190900	18536400	1910	1910	1910	1910	0
98	20230829	190800	18536400	1910	1910	1910	1910	0
99	20230829	190700	18536400	1910	1910	1910	1910	0
100	20230829	190600	18536400	1910	1910	1910	1910	0
101	20230829	190500	18536400	1910	1910	1910	1910	0
102	20230829	190400	18536400	1910	1910	1910	1910	0
103	20230829	190300	18536400	1910	1910	1910	1910	0
104	20230829	190200	18536400	1910	1910	1910	1910	0
105	20230829	190100	18536400	1910	1910	1910	1910	0
106	20230829	190000	18536400	1910	1910	1910	1910	0
107	20230829	185900	18536400	1910	1910	1910	1910	0
108	20230829	185800	18536400	1910	1910	1910	1910	0
109	20230829	185700	18536400	1910	1910	1910	1910	0
110	20230829	185600	18536400	1910	1910	1910	1910	0
111	20230829	185500	18536400	1910	1910	1910	1910	0
112	20230829	185400	18536400	1910	1910	1910	1910	0
113	20230829	185300	18536400	1910	1910	1910	1910	0
114	20230829	185200	18536400	1910	1910	1910	1910	0
115	20230829	185100	18536400	1910	1910	1910	1910	0
116	20230829	185000	18536400	1910	1910	1910	1910	0
117	20230829	184900	18536400	1910	1910	1910	1910	0
118	20230829	184800	18536400	1910	1910	1910	1910	0
119	20230829	184700	18536400	1910	1910	1910	1910	0
120	20230829	184600	18536400	1910	1910	1910	1910	0
121	20230829	184500	18536400	1910	1910	1910	1910	0
122	20230829	184400	18536400	1910	1910	1910	1910	1167
123	20230829	184300	18536400	1910	1910	1910	1910	0
124	20230829	184200	18536400	1910	1910	1910	1910	0
125	20230829	184100	18536400	1910	1910	1910	1910	0
126	20230829	184000	18536400	1910	1910	1910	1910	0
127	20230829	183900	18536400	1910	1910	1910	1910	0
128	20230829	183800	18536400	1910	1910	1910	1910	0
129	20230829	183700	18536400	1910	1910	1910	1910	0
130	20230829	183600	18536400	1910	1910	1910	1910	0
131	20230829	183500	18536400	1910	1910	1910	1910	0
132	20230829	183400	18536400	1910	1910	1910	1910	0
133	20230829	183300	18536400	1910	1910	1910	1910	0
134	20230829	183200	18536400	1910	1910	1910	1910	0
135	20230829	183100	18536400	1910	1910	1910	1910	0
136	20230829	183000	18536400	1910	1910	1910	1910	0
137	20230829	182900	18536400	1910	1910	1910	1910	0
138	20230829	182800	18536400	1910	1910	1910	1910	0
139	20230829	182700	18536400	1910	1910	1910	1910	0
140	20230829	182600	18536400	1910	1910	1910	1910	0
141	20230829	182500	18536400	1910	1910	1910	1910	0
142	20230829	182400	18536400	1910	1910	1910	1910	0
143	20230829	182300	18536400	1910	1910	1910	1910	0
144	20230829	182200	18536400	1910	1910	1910	1910	0
145	20230829	182100	18536400	1910	1910	1910	1910	0
146	20230829	182000	18536400	1910	1910	1910	1910	0
147	20230829	181900	18536400	1910	1910	1910	1910	0
148	20230829	181800	18536400	1910	1910	1910	1910	0
149	20230829	181700	18536400	1910	1910	1910	1910	0
150	20230829	181600	18536400	1910	1910	1910	1910	0
151	20230829	181500	18536400	1910	1910	1910	1910	0
152	20230829	181400	18536400	1910	1910	1910	1910	1167
153	20230829	181300	18536400	1910	1910	1910	1910	0
154	20230829	181200	18536400	1910	1910	1910	1910	0
155	20230829	181100	18536400	1910	1910	1910	1910	0
156	20230829	181000	18536400	1910	1910	1910	1910	0
157	20230829	180900	18536400	1910	1910	1910	1910	0
158	20230829	180800	18536400	1910	1910	1910	1910	0
159	20230829	180700	18536400	1910	1910	1910	1910	0
160	20230829	180600	18536400	1910	1910	1910	1910	0
161	20230829	180500	18536400	1910	1910	1910	1910	0
162	20230829	180400	18536400	1910	1910	1910	1910	0
163	20230829	180300	18536400	1910	1910	1910	1910	0
164	20230829	180200	18536400	1910	1910	1910	1910	0
165	20230829	180100	18536400	1910	1910	1910	1910	0
166	20230829	180000	18536400	1910	1910	1910	1910	0
167	20230829	175900	18536400	1910	1910	1910	1910	0
168	20230829	175800	18536400	1910	1910	1910	1910	0
169	20230829	175700	18536400	1910	1910	1910	1910	0
170	20230829	175600	18536400	1910	1910	1910	1910	0
171	20230829	175500	18536400	1910	1910	1910	1910	0
172	20230829	175400	18536400	1910	1910	1910	1910	0
173	20230829	175300	18536400	1910	1910	1910	1910	0
174	20230829	175200	18536400	1910	1910	1910	1910	0
175	20230829	175100	18536400	1910	1910	1910	1910	0
176	20230829	175000	18536400	1910	1910	1910	1910	0
177	20230829	174900	18536400	1910	1910	1910	1910	0
178	20230829	174800	18536400	1910	1910	1910	1910	0
179	20230829	174700	18536400	1910	1910	1910	1910	0
180	20230829	174600	18536400	1910	1910	1910	1910	0
181	20230829	174500	18536400	1910	1910	1910	1910	0
182	20230829	174400	18536400	1910	1910	1910	1910	1167
183	20230829	174300	18536400	1910	1910	1910	1910	0
184	20230829	174200	18536400	1910	1910	1910	1910	0
185	20230829	174100	18536400	1910	1910	1910	1910	0
186	20230829	174000	18536400	1910	1910	1910	1910	0
187	20230829	173900	18536400	1910	1910	1910	1910	0
188	20230829	173800	18536400	1910	1910	1910	1910	0
189	20230829	173700	18536400	1910	1910	1910	1910	0
190	20230829	173600	18536400	1910	1910	1910	1910	0
191	20230829	173500	18536400	1910	1910	1910	1910	0
192	20230829	173400	18536400	1910	1910	1910	1910	0
193	20230829	173300	18536400	1910	1910	1910	1910	0
194	20230829	173200	18536400	1910	1910	1910	1910	0
195	20230829	173100	18536400	1910	1910	1910	1910	0
196	20230829	173000	18536400	1910	1910	1910	1910	0
197	20230829	172900	18536400	1910	1910	1910	1910	0
198	20230829	172800	18536400	1910	1910	1910	1910	0
199	20230829	172700	18536400	1910	1910	1910	1910	0
200	20230829	172600	18536400	1910	1910	1910	1910	0
201	20230829	172500	18536400	1910	1910	1910	1910	0
202	20230829	172400	18536400	1910	1910	1910	1910	0
203	20230829	172300	18536400	1910	1910	1910	1910	0
204	20230829	172200	18536400	1910	1910	1910	1910	0
205	20230829	172100	18536400	1910	1910	1910	1910	0
206	20230829	172000	18536400	1910	1910	1910	1910	0
207	20230829	171900	18536400	1910	1910	1910	1910	0
208	20230829	171800	18536400	1910	1910	1910	1910	0
209	20230829	171700	18536400	1910	1910	1910	1910	0
210	20230829	171600	18536400	1910	1910	1910	1910	0
211	20230829	171500	18536400	1910	1910	1910	1910	0
212	20230829	171400	18536400	1910	1910	1910	1910	1167
213	20230829	171300	18536400	1910	1910	1910	1910	0
214	20230829	171200	18536400	1910	1910	1910	1910	0
215	20230829	171100	18536400	1910	1910	1910	1910	0
216	20230829	171000	18536400	1910	1910	1910	1910	0
217	20230829	170900	18536400	1910	1910	1910	1910	0
218	20230829	170800	18536400	1910	1910	1910	1910	0
219	20230829	170700	18536400	1910	1910	1910	1910	0
220	20230829	170600	18536400	1910	1910	1910	1910	0
221	20230829	170500	18536400	1910	1910	1910	1910	0
222	20230829	170400	18536400	1910	1910	1910	1910	0
223	20230829	170300	18536400	1910	1910	1910	1910	0
224	20230829	170200	18536400	1910	1910	1910	1910	0
225	20230829	170100	18536400	1910	1910	1910	1910	0
226	20230829	170000	18536400	1910	1910	1910	1910	0
227	20230829	165900	18536400	1910	1910	1910	1910	0
228	20230829	165800	18536400	1910	1910	1910	1910	0
229	20230829	165700	18536400	1910	1910	1910	1910	0
230	20230829	165600	18536400	1910	1910	1910	1910	0
231	20230829	165500	18536400	1910	1910	1910	1910	0
232	20230829	165400	18536400	1910	1910	1910	1910	0
233	20230829	165300	18536400	1910	1910	1910	1910	0
234	20230829	165200	18536400	1910	1910	1910	1910	0
235	20230829	165100	18536400	1910	1910	1910	1910	0
236	20230829	165000	18536400	1910	1910	1910	1910	0
237	20230829	164900	18536400	1910	1910	1910	1910	0
238	20230829	164800	18536400	1910	1910	1910	1910	0
239	20230829	164700	18536400	1910	1910	1910	1910	0
240	20230829	164600	18536400	1910	1910	1910	1910	0
241	20230829	164500	18536400	1910	1910	1910	1910	0
242	20230829	164400	18536400	1910	1910	1910	1910	1167
243	20230829	164300	18536400	1910	1910	1910	1910	0
244	20230829	164200	18536400	1910	1910	1910	1910	0
245	20230829	164100	18536400	1910	1910	1910	1910	0
246	20230829	164000	18536400	1910	1910	1910	1910	0
247	20230829	163900	18536400	1910	1910	1910	1910	0
248	20230829	163800	18536400	1910	1910	1910	1910	0
249	20230829	163700	18536400	1910	1910	1910	1910	0
250	20230829	163600	18536400	1910	1910	1910	1910	0
251	20230829	163500	18536400	1910	1910	1910	1910	0
252	20230829	163400	18536400	1910	1910	1910	1910	0
253	20230829	163300	18536400	1910	1910	1910	1910	0
254	20230829	163200	18536400	1910	1910	1910	1910	0
255	20230829	163100	18536400	1910	1910	1910	1910	0
256	20230829	163000	18536400	1910	1910	1910	1910	0
257	20230829	162900	18536400	1910	1910	1910	1910	0
258	20230829	162800	18536400	1910	1910	1910	1910	0
259	20230829	162700	18536400	1910	1910	1910	1910	0
260	20230829	162600	18536400	1910	1910	1910	1910	0
261	20230829	162500	18536400	1910	1910	1910	1910	0
262	20230829	162400	18536400	1910	1910	1910	1910	0
263	20230829	162300	18536400	1910	1910	1910	1910	0
264	20230829	162200	18536400	1910	1910	1910	1910	0
265	20230829	162100	18536400	1910	1910	1910	1910	0
266	20230829	162000	18536400	1910	1910	1910	1910	0
267	20230829	161900	18536400	1910	1910	1910	1910	0
268	20230829	161800	18536400	1910	1910	1910	1910	0
269	20230829	161700	18536400	1910	1910	1910	1910	0
270	20230829	161600	18536400	1910	1910	1910	1910	0
271	20230829	161500	18536400	1910	1910	1910	1910	0
272	20230829	161400	18536400	1910	1910	1910	1910	1167
273	20230829	161300	18536400	1910	1910	1910	1910	0
274	20230829	161200	18536400	1910	1910	1910	1910	0
275	20230829	161100	18536400	1910	1910	1910	1910	0
276	20230829	161000	18536400	1910	1910	1910	1910	0
277	20230829	160900	18536400	1910	1910	1910	1910	0
278	20230829	160800	18536400	1910	1910	1910	1910	0
279	20230829	160700	18536400	1910	1910	1910	1910	0
280	20230829	160600	18536400	1910	1910	1910	1910	0
281	20230829	160500	18536400	1910	1910	1910	1910	0
282	20230829	160400	18536400	1910	1910	1910	1910	0
283	20230829	160300	18536400	1910	1910	1910	1910	0
284	20230829	160200	18536400	1910	1910	1910	1910	0
285	20230829	160100	18536400	1910	1910	1910	1910	0
286	20230829	160000	18536400	1910	1910	1910	1910	0
287	20230829	155900	18536400	1910	1910	1910	1910	0
288	20230829	155800	18536400	1910	1910	1910	1910	0
289	20230829	155700	18536400	1910	1910	1910	1910	0
290	20230829	155600	18536400	1910	1910	1910	1910	0
291	20230829	155500	18536400	1910	1910	1910	1910	0
292	20230829	155400	18536400	1910	1910	1910	1910	0
293	20230829	155300	18536400	1910	1910	1910	1910	0
294	20230829	155200	18536400	1910	1910	1910	1910	0
295	20230829	155100	18536400	1910	1910	1910	1910	0
296	20230829	155000	18536400	1910	1910	1910	1910	0
297	20230829	154900	18536400	1910	1910	1910	1910	0
298	20230829	154800	18536400	1910	1910	1910	1910	0
299	20230829	154700	18536400	1910	1910	1910	1910	0
300	20230829	154600	18536400	1910	1910	1910	1910	0
301	20230829	154500	18536400	1910	1910	1910	1910	0
302	20230829	154400	18536400	1910	1910	1910	1910	1167
303	20230829	154300	18536400	1910	1910	1910	1910	0
304	20230829	154200	18536400	1910	1910	1910	1910	0
305	20230829	154100	18536400	1910	1910	1910	1910	0
306	20230829	154000	18536400	1910	1910	1910	1910	0
307	20230829	153900	18536400	1910	1910	1910	1910	0
308	20230829	153800	18536400	1910	1910	1910	1910	0
309	20230829	153700	18536400	1910	1910	1910	1910	0
310	20230829	153600	18536400	1910	1910	1910	1910	0
311	20230829	153500	18536400	1910	1910	1910	1910	0
312	20230829	153400	18536400	1910	1910	1910	1910	0
313	20230829	153300	18536400	1910	1910	1910	1910	0
314	20230829	153200	18536400	1910	1910	1910	1910	0
315	20230829	153100	18536400	1910	1910	1910	1910	0
316	20230829	153000	18536400	1910	1910	1910	1910	1167
317	20230829	152900	16307430	1908	1908	1908	1908	0
318	20230829	152800	16307430	1908	1908	1908	1908	0
319	20230829	152700	16307430	1908	1908	1908	1908	0
320	20230829	152600	16307430	1908	1908	1908	1908	0
321	20230829	152500	16307430	1908	1908	1908	1908	0
322	20230829	152400	16307430	1908	1908	1908	1908	0
323	20230829	152300	16307430	1908	1908	1908	1908	0
324	20230829	152200	16307430	1908	1908	1908	1908	0
325	20230829	152100	16307430	1908	1908	1908	1908	0
326	20230829	152000	16307430	1908	1908	1908	1908	0
327	20230829	151900	16307430	1908	1908	1908	1908	2
328	20230829	151800	16303614	1913	1913	1913	1913	59
329	20230829	151700	16190747	1913	1913	1913	1913	1
330	20230829	151600	16188834	1908	1909	1909	1908	40
331	20230829	151500	16112478	1910	1910	1910	1910	0
332	20230829	151400	16112478	1910	1910	1910	1910	0
333	20230829	151300	16112478	1910	1910	1910	1910	0
334	20230829	151200	16112478	1910	1910	1910	1910	0
335	20230829	151100	16112478	1910	1910	1910	1910	0
336	20230829	151000	16112478	1910	1910	1910	1910	0
337	20230829	150900	16112478	1910	1910	1910	1910	0
338	20230829	150800	16112478	1910	1910	1910	1910	0
339	20230829	150700	16112478	1910	1910	1910	1910	0
340	20230829	150600	16112478	1910	1910	1910	1910	0
341	20230829	150500	16112478	1910	1910	1910	1910	0
342	20230829	150400	16112478	1910	1910	1910	1910	0
343	20230829	150300	16112478	1910	1913	1913	1910	512
344	20230829	150200	15134122	1913	1913	1913	1913	0
345	20230829	150100	15134122	1913	1913	1913	1913	0
346	20230829	150000	15134122	1913	1913	1913	1913	188
347	20230829	145900	14774478	1913	1913	1913	1913	0
348	20230829	145800	14774478	1913	1913	1913	1913	0
349	20230829	145700	14774478	1913	1913	1913	1913	0
350	20230829	145600	14774478	1913	1913	1913	1913	0
351	20230829	145500	14774478	1913	1913	1913	1913	39
352	20230829	145400	14699871	1914	1914	1914	1914	0
353	20230829	145300	14699871	1914	1914	1914	1914	0
354	20230829	145200	14699871	1914	1914	1914	1914	0
355	20230829	145100	14699871	1914	1914	1914	1914	0
356	20230829	145000	14699871	1914	1914	1914	1914	0
357	20230829	144900	14699871	1914	1914	1914	1914	0
358	20230829	144800	14699871	1914	1914	1914	1914	0
359	20230829	144700	14699871	1914	1914	1914	1914	0
360	20230829	144600	14699871	1914	1914	1914	1914	0
361	20230829	144500	14699871	1914	1914	1914	1914	0
362	20230829	144400	14699871	1914	1914	1914	1914	0
363	20230829	144300	14699871	1914	1914	1914	1914	0
364	20230829	144200	14699871	1914	1914	1914	1914	0
365	20230829	144100	14699871	1914	1914	1914	1914	0
366	20230829	144000	14699871	1914	1914	1914	1914	0
367	20230829	143900	14699871	1914	1914	1914	1914	0
368	20230829	143800	14699871	1914	1914	1914	1914	0
369	20230829	143700	14699871	1914	1914	1914	1914	0
370	20230829	143600	14699871	1914	1914	1914	1914	0
371	20230829	143500	14699871	1914	1914	1914	1914	0
372	20230829	143400	14699871	1914	1914	1914	1914	0
373	20230829	143300	14699871	1914	1914	1914	1914	0
374	20230829	143200	14699871	1914	1914	1914	1914	0
375	20230829	143100	14699871	1914	1913	1914	1913	200
376	20230829	143000	14317152	1911	1911	1911	1911	0
377	20230829	142900	14317152	1911	1911	1911	1911	0
378	20230829	142800	14317152	1911	1911	1911	1911	6
379	20230829	142700	14305686	1911	1909	1911	1909	55
380	20230829	142600	14200587	1905	1905	1905	1905	0
381	20230829	142500	14200587	1905	1905	1905	1905	0
382	20230829	142400	14200587	1905	1905	1905	1905	0
383	20230829	142300	14200587	1905	1905	1905	1905	0
384	20230829	142200	14200587	1905	1905	1905	1905	0
385	20230829	142100	14200587	1905	1905	1905	1905	0
386	20230829	142000	14200587	1905	1905	1905	1905	0
387	20230829	141900	14200587	1905	1905	1905	1905	0
388	20230829	141800	14200587	1905	1905	1905	1905	0
389	20230829	141700	14200587	1905	1905	1905	1905	0
390	20230829	141600	14200587	1905	1905	1905	1905	0
391	20230829	141500	14200587	1905	1905	1905	1905	0
392	20230829	141400	14200587	1905	1905	1905	1905	0
393	20230829	141300	14200587	1905	1905	1905	1905	0
394	20230829	141200	14200587	1905	1910	1910	1905	893
395	20230829	141100	12497259	1911	1911	1911	1911	28
396	20230829	141000	12443751	1913	1913	1913	1913	0
397	20230829	140900	12443751	1913	1913	1913	1913	1
398	20230829	140800	12441838	1913	1913	1913	1913	0
399	20230829	140700	12441838	1913	1913	1913	1913	0
400	20230829	140600	12441838	1913	1913	1913	1913	0
401	20230829	140500	12441838	1913	1913	1913	1913	0
402	20230829	140400	12441838	1913	1913	1913	1913	0
403	20230829	140300	12441838	1913	1913	1913	1913	0
404	20230829	140200	12441838	1913	1913	1913	1913	0
405	20230829	140100	12441838	1913	1913	1913	1913	0
406	20230829	140000	12441838	1913	1913	1913	1913	0
407	20230829	135900	12441838	1913	1913	1913	1913	0
408	20230829	135800	12441838	1913	1913	1913	1913	0
409	20230829	135700	12441838	1913	1913	1913	1913	0
410	20230829	135600	12441838	1913	1913	1913	1913	0
411	20230829	135500	12441838	1913	1913	1913	1913	0
412	20230829	135400	12441838	1913	1913	1913	1913	0
413	20230829	135300	12441838	1913	1913	1913	1913	0
414	20230829	135200	12441838	1913	1913	1913	1913	0
415	20230829	135100	12441838	1913	1913	1913	1913	0
416	20230829	135000	12441838	1913	1913	1913	1913	0
417	20230829	134900	12441838	1913	1913	1913	1913	0
418	20230829	134800	12441838	1913	1913	1913	1913	0
419	20230829	134700	12441838	1913	1913	1913	1913	0
420	20230829	134600	12441838	1913	1913	1913	1913	0
421	20230829	134500	12441838	1913	1913	1913	1913	0
422	20230829	134400	12441838	1913	1913	1913	1913	0
423	20230829	134300	12441838	1913	1913	1913	1913	0
424	20230829	134200	12441838	1913	1913	1913	1913	0
425	20230829	134100	12441838	1913	1913	1913	1913	0
426	20230829	134000	12441838	1913	1913	1913	1913	0
427	20230829	133900	12441838	1913	1913	1913	1913	0
428	20230829	133800	12441838	1913	1909	1913	1909	57
429	20230829	133700	12333021	1909	1909	1909	1909	20
430	20230829	133600	12294841	1911	1911	1911	1911	2
431	20230829	133500	12291019	1911	1911	1911	1911	0
432	20230829	133400	12291019	1911	1911	1911	1911	31
433	20230829	133300	12231778	1914	1914	1914	1914	0
434	20230829	133200	12231778	1914	1914	1914	1914	0
435	20230829	133100	12231778	1914	1914	1914	1914	0
436	20230829	133000	12231778	1914	1914	1914	1914	0
437	20230829	132900	12231778	1914	1914	1914	1914	0
438	20230829	132800	12231778	1914	1914	1914	1914	0
439	20230829	132700	12231778	1914	1914	1914	1914	0
440	20230829	132600	12231778	1914	1914	1914	1914	0
441	20230829	132500	12231778	1914	1913	1914	1913	4
442	20230829	132400	12224125	1911	1911	1911	1911	0
443	20230829	132300	12224125	1911	1911	1911	1911	0
444	20230829	132200	12224125	1911	1911	1911	1911	0
445	20230829	132100	12224125	1911	1911	1911	1911	3
446	20230829	132000	12218392	1911	1909	1911	1909	208
447	20230829	131900	11821128	1909	1909	1909	1909	152
448	20230829	131800	11530960	1911	1911	1911	1911	0
449	20230829	131700	11530960	1911	1909	1911	1909	2
450	20230829	131600	11527140	1908	1908	1908	1908	0
451	20230829	131500	11527140	1908	1908	1908	1908	0
452	20230829	131400	11527140	1908	1908	1908	1908	0
453	20230829	131300	11527140	1908	1908	1908	1908	0
454	20230829	131200	11527140	1908	1908	1908	1908	2
455	20230829	131100	11523324	1908	1913	1913	1908	877
456	20230829	131000	9846821	1913	1913	1913	1913	0
457	20230829	130900	9846821	1913	1913	1913	1913	1
458	20230829	130800	9844908	1914	1914	1914	1914	0
459	20230829	130700	9844908	1914	1914	1914	1914	0
460	20230829	130600	9844908	1914	1914	1914	1914	631
461	20230829	130500	8637174	1913	1913	1913	1913	0
462	20230829	130400	8637174	1913	1913	1913	1913	0
463	20230829	130300	8637174	1913	1913	1913	1913	0
464	20230829	130200	8637174	1913	1914	1914	1913	121
465	20230829	130100	8405581	1913	1913	1913	1913	0
466	20230829	130000	8405581	1913	1913	1913	1913	0
467	20230829	125900	8405581	1913	1913	1913	1913	0
468	20230829	125800	8405581	1913	1913	1913	1913	0
469	20230829	125700	8405581	1913	1913	1913	1913	0
470	20230829	125600	8405581	1913	1913	1913	1913	0
471	20230829	125500	8405581	1913	1913	1913	1913	13
472	20230829	125400	8380712	1913	1913	1913	1913	0
473	20230829	125300	8380712	1913	1913	1913	1913	0
474	20230829	125200	8380712	1913	1913	1913	1913	0
475	20230829	125100	8380712	1913	1913	1913	1913	0
476	20230829	125000	8380712	1913	1913	1913	1913	0
477	20230829	124900	8380712	1913	1913	1913	1913	0
478	20230829	124800	8380712	1913	1913	1913	1913	0
479	20230829	124700	8380712	1913	1913	1913	1913	0
480	20230829	124600	8380712	1913	1913	1913	1913	0
481	20230829	124500	8380712	1913	1913	1913	1913	0
482	20230829	124400	8380712	1913	1913	1913	1913	0
483	20230829	124300	8380712	1913	1913	1913	1913	0
484	20230829	124200	8380712	1913	1913	1913	1913	0
485	20230829	124100	8380712	1913	1913	1913	1913	0
486	20230829	124000	8380712	1913	1913	1913	1913	0
487	20230829	123900	8380712	1913	1913	1913	1913	0
488	20230829	123800	8380712	1913	1913	1913	1913	0
489	20230829	123700	8380712	1913	1913	1913	1913	0
490	20230829	123600	8380712	1913	1913	1913	1913	0
491	20230829	123500	8380712	1913	1913	1913	1913	99
492	20230829	123400	8191325	1914	1914	1914	1914	0
493	20230829	123300	8191325	1914	1914	1914	1914	0
494	20230829	123200	8191325	1914	1914	1914	1914	0
495	20230829	123100	8191325	1914	1914	1914	1914	0
496	20230829	123000	8191325	1914	1914	1914	1914	0
497	20230829	122900	8191325	1914	1914	1914	1914	2
498	20230829	122800	8187497	1913	1913	1913	1913	0
499	20230829	122700	8187497	1913	1913	1913	1913	0
500	20230829	122600	8187497	1913	1913	1913	1913	0
501	20230829	122500	8187497	1913	1913	1913	1913	0
502	20230829	122400	8187497	1913	1913	1913	1913	0
503	20230829	122300	8187497	1913	1913	1913	1913	0
504	20230829	122200	8187497	1913	1913	1913	1913	0
505	20230829	122100	8187497	1913	1913	1913	1913	0
506	20230829	122000	8187497	1913	1913	1913	1913	31
507	20230829	121900	8128194	1912	1912	1912	1912	0
508	20230829	121800	8128194	1912	1912	1912	1912	0
509	20230829	121700	8128194	1912	1912	1912	1912	0
510	20230829	121600	8128194	1912	1912	1912	1912	0
511	20230829	121500	8128194	1912	1912	1912	1912	0
512	20230829	121400	8128194	1912	1912	1912	1912	0
513	20230829	121300	8128194	1912	1912	1912	1911	110
514	20230829	121200	7917903	1913	1913	1913	1913	0
515	20230829	121100	7917903	1913	1913	1913	1913	0
516	20230829	121000	7917903	1913	1913	1913	1913	0
517	20230829	120900	7917903	1913	1913	1913	1913	0
518	20230829	120800	7917903	1913	1913	1913	1913	0
519	20230829	120700	7917903	1913	1913	1913	1913	0
520	20230829	120600	7917903	1913	1913	1913	1913	0
521	20230829	120500	7917903	1913	1913	1913	1913	0
522	20230829	120400	7917903	1913	1913	1913	1913	0
523	20230829	120300	7917903	1913	1913	1913	1913	36
524	20230829	120200	7849035	1911	1911	1911	1911	0
525	20230829	120100	7849035	1911	1911	1911	1911	0
526	20230829	120000	7849035	1911	1911	1911	1911	0
527	20230829	115900	7849035	1911	1911	1911	1911	0
528	20230829	115800	7849035	1911	1911	1911	1911	0
529	20230829	115700	7849035	1911	1911	1911	1911	0
530	20230829	115600	7849035	1911	1911	1911	1911	0
531	20230829	115500	7849035	1911	1911	1911	1911	0
532	20230829	115400	7849035	1911	1911	1911	1911	0
533	20230829	115300	7849035	1911	1911	1911	1911	27
534	20230829	115200	7797438	1908	1908	1908	1908	8
535	20230829	115100	7782174	1907	1907	1907	1907	0
536	20230829	115000	7782174	1907	1907	1907	1907	22
537	20230829	114900	7740220	1907	1907	1907	1907	14
538	20230829	114800	7713522	1907	1909	1909	1907	397
539	20230829	114700	6955995	1909	1909	1909	1909	0
540	20230829	114600	6955995	1909	1909	1909	1909	0
541	20230829	114500	6955995	1909	1909	1909	1909	3
542	20230829	114400	6950268	1909	1909	1909	1909	3
543	20230829	114300	6944541	1909	1910	1910	1909	100
544	20230829	114200	6753547	1910	1910	1910	1910	3
545	20230829	114100	6747817	1910	1910	1910	1910	0
546	20230829	114000	6747817	1910	1910	1910	1910	0
547	20230829	113900	6747817	1910	1910	1910	1910	0
548	20230829	113800	6747817	1910	1910	1910	1910	0
549	20230829	113700	6747817	1910	1910	1910	1910	0
550	20230829	113600	6747817	1910	1910	1910	1910	0
551	20230829	113500	6747817	1910	1910	1910	1910	0
552	20230829	113400	6747817	1910	1910	1910	1910	0
553	20230829	113300	6747817	1910	1910	1910	1910	0
554	20230829	113200	6747817	1910	1910	1910	1910	0
555	20230829	113100	6747817	1910	1910	1910	1910	0
556	20230829	113000	6747817	1910	1910	1910	1910	3
557	20230829	112900	6742087	1910	1910	1910	1910	0
558	20230829	112800	6742087	1910	1910	1910	1910	10
559	20230829	112700	6722987	1910	1910	1910	1910	0
560	20230829	112600	6722987	1910	1910	1910	1910	100
561	20230829	112500	6531987	1909	1909	1909	1909	0
562	20230829	112400	6531987	1909	1909	1909	1909	53
563	20230829	112300	6430810	1909	1909	1909	1909	0
564	20230829	112200	6430810	1909	1909	1909	1909	0
565	20230829	112100	6430810	1909	1909	1909	1909	0
566	20230829	112000	6430810	1909	1909	1909	1909	0
567	20230829	111900	6430810	1909	1909	1909	1909	0
568	20230829	111800	6430810	1909	1909	1909	1909	0
569	20230829	111700	6430810	1909	1909	1909	1909	0
570	20230829	111600	6430810	1909	1909	1909	1909	0
571	20230829	111500	6430810	1909	1909	1909	1909	0
572	20230829	111400	6430810	1909	1909	1909	1909	0
573	20230829	111300	6430810	1909	1909	1909	1909	0
574	20230829	111200	6430810	1909	1909	1909	1909	0
575	20230829	111100	6430810	1909	1909	1909	1909	109
576	20230829	111000	6222729	1910	1910	1910	1910	0
577	20230829	110900	6222729	1910	1910	1910	1910	0
578	20230829	110800	6222729	1910	1910	1910	1910	0
579	20230829	110700	6222729	1910	1910	1910	1910	0
580	20230829	110600	6222729	1910	1910	1910	1910	0
581	20230829	110500	6222729	1910	1910	1910	1910	3
582	20230829	110400	6216999	1911	1911	1911	1911	2
583	20230829	110300	6213177	1911	1912	1912	1911	674
584	20230829	110200	4925150	1912	1912	1912	1912	0
585	20230829	110100	4925150	1912	1912	1912	1912	10
586	20230829	110000	4906030	1912	1912	1912	1912	0
587	20230829	105900	4906030	1912	1912	1912	1912	0
588	20230829	105800	4906030	1912	1912	1912	1912	0
589	20230829	105700	4906030	1912	1912	1912	1912	0
590	20230829	105600	4906030	1912	1912	1912	1912	0
591	20230829	105500	4906030	1912	1912	1912	1912	0
592	20230829	105400	4906030	1912	1912	1912	1912	1
593	20230829	105300	4904118	1912	1912	1912	1912	0
594	20230829	105200	4904118	1912	1912	1912	1912	0
595	20230829	105100	4904118	1912	1912	1912	1912	12
596	20230829	105000	4881174	1912	1912	1912	1912	0
597	20230829	104900	4881174	1912	1912	1912	1912	90
598	20230829	104800	4709094	1914	1914	1914	1914	0
599	20230829	104700	4709094	1914	1914	1914	1914	0
600	20230829	104600	4709094	1914	1914	1914	1914	0
601	20230829	104500	4709094	1914	1914	1914	1914	11
602	20230829	104400	4688040	1914	1914	1914	1914	0
603	20230829	104300	4688040	1914	1914	1914	1914	0
604	20230829	104200	4688040	1914	1914	1914	1914	0
605	20230829	104100	4688040	1914	1914	1914	1914	0
606	20230829	104000	4688040	1914	1914	1914	1914	0
607	20230829	103900	4688040	1914	1914	1914	1914	0
608	20230829	103800	4688040	1914	1914	1914	1914	0
609	20230829	103700	4688040	1914	1914	1914	1914	0
610	20230829	103600	4688040	1914	1914	1914	1914	0
611	20230829	103500	4688040	1914	1914	1914	1914	0
612	20230829	103400	4688040	1914	1914	1914	1914	0
613	20230829	103300	4688040	1914	1914	1914	1914	0
614	20230829	103200	4688040	1914	1914	1914	1914	2
615	20230829	103100	4684212	1914	1914	1914	1914	1
616	20230829	103000	4682298	1911	1911	1911	1911	0
617	20230829	102900	4682298	1911	1911	1911	1911	0
618	20230829	102800	4682298	1911	1911	1911	1911	0
619	20230829	102700	4682298	1911	1911	1911	1911	0
620	20230829	102600	4682298	1911	1911	1911	1911	0
621	20230829	102500	4682298	1911	1911	1911	1911	0
622	20230829	102400	4682298	1911	1911	1911	1911	0
623	20230829	102300	4682298	1911	1911	1911	1911	0
624	20230829	102200	4682298	1911	1911	1911	1911	0
625	20230829	102100	4682298	1911	1911	1911	1911	0
626	20230829	102000	4682298	1911	1911	1911	1911	0
627	20230829	101900	4682298	1911	1911	1911	1911	0
628	20230829	101800	4682298	1911	1911	1911	1911	0
629	20230829	101700	4682298	1911	1911	1911	1911	0
630	20230829	101600	4682298	1911	1911	1911	1911	0
631	20230829	101500	4682298	1911	1911	1911	1911	0
632	20230829	101400	4682298	1911	1911	1911	1911	0
633	20230829	101300	4682298	1911	1910	1911	1910	57
634	20230829	101200	4573427	1909	1909	1909	1909	0
635	20230829	101100	4573427	1909	1909	1909	1909	0
636	20230829	101000	4573427	1909	1909	1909	1909	0
637	20230829	100900	4573427	1909	1909	1909	1909	0
638	20230829	100800	4573427	1909	1909	1909	1909	0
639	20230829	100700	4573427	1909	1909	1909	1909	0
640	20230829	100600	4573427	1909	1909	1909	1909	56
641	20230829	100500	4466523	1910	1910	1910	1910	0
642	20230829	100400	4466523	1910	1910	1910	1910	0
643	20230829	100300	4466523	1910	1910	1910	1910	0
644	20230829	100200	4466523	1910	1910	1910	1910	395
645	20230829	100100	3712073	1910	1910	1910	1910	0
646	20230829	100000	3712073	1910	1910	1911	1910	100
647	20230829	095900	3521070	1910	1910	1910	1910	16
648	20230829	095800	3490510	1911	1911	1911	1911	0
649	20230829	095700	3490510	1911	1911	1911	1911	0
650	20230829	095600	3490510	1911	1911	1911	1911	0
651	20230829	095500	3490510	1911	1914	1914	1911	64
652	20230829	095400	3368122	1914	1914	1914	1914	0
653	20230829	095300	3368122	1914	1914	1914	1914	8
654	20230829	095200	3352810	1915	1915	1915	1915	0
655	20230829	095100	3352810	1915	1915	1915	1915	18
656	20230829	095000	3318340	1916	1916	1916	1916	0
657	20230829	094900	3318340	1916	1916	1916	1916	18
658	20230829	094800	3283852	1918	1918	1918	1918	0
659	20230829	094700	3283852	1918	1911	1918	1911	1447
660	20230829	094600	514975	1912	1912	1912	1911	72
661	20230829	094500	377324	1912	1912	1912	1912	0
662	20230829	094400	377324	1912	1912	1912	1912	0
663	20230829	094300	377324	1912	1912	1912	1912	1
664	20230829	094200	375412	1912	1912	1912	1912	0
665	20230829	094100	375412	1912	1912	1912	1912	0
666	20230829	094000	375412	1912	1912	1912	1912	0
667	20230829	093900	375412	1912	1912	1912	1912	0
668	20230829	093800	375412	1912	1912	1912	1912	1
669	20230829	093700	373500	1913	1913	1913	1913	5
670	20230829	093600	363935	1913	1913	1913	1913	0
671	20230829	093500	363935	1913	1913	1913	1913	1
672	20230829	093400	362022	1913	1913	1913	1913	0
673	20230829	093300	362022	1913	1913	1913	1913	1
674	20230829	093200	360109	1913	1913	1913	1913	0
675	20230829	093100	360109	1913	1913	1913	1913	0
676	20230829	093000	360109	1913	1913	1913	1913	3
677	20230829	092900	354370	1913	1913	1913	1913	0
678	20230829	092800	354370	1913	1913	1913	1913	0
679	20230829	092700	354370	1913	1913	1913	1913	2
680	20230829	092600	350544	1913	1913	1913	1913	0
681	20230829	092500	350544	1913	1913	1913	1913	1
682	20230829	092400	348631	1913	1913	1913	1913	0
683	20230829	092300	348631	1913	1913	1913	1913	1
684	20230829	092200	346718	1913	1913	1913	1913	0
685	20230829	092100	346718	1913	1913	1913	1913	0
686	20230829	092000	346718	1913	1913	1913	1913	36
687	20230829	091900	277850	1913	1913	1913	1913	0
688	20230829	091800	277850	1913	1913	1913	1913	3
689	20230829	091700	272111	1913	1913	1913	1913	0
690	20230829	091600	272111	1913	1913	1913	1913	0
691	20230829	091500	272111	1913	1913	1913	1913	0
692	20230829	091400	272111	1913	1913	1913	1913	1
693	20230829	091300	270198	1895	1895	1895	1895	0
694	20230829	091200	270198	1895	1895	1895	1895	0
695	20230829	091100	270198	1895	1895	1895	1895	0
696	20230829	091000	270198	1895	1895	1895	1895	0
697	20230829	090900	270198	1895	1895	1895	1895	0
698	20230829	090800	270198	1895	1895	1895	1895	0
699	20230829	090700	270198	1895	1895	1895	1895	0
700	20230829	090600	270198	1895	1895	1895	1895	0
701	20230829	090500	270198	1895	1895	1895	1895	0
702	20230829	090400	270198	1895	1913	1913	1895	2
703	20230829	090300	266390	1914	1914	1914	1914	0
704	20230829	090200	266390	1914	1914	1914	1914	0
705	20230829	090100	266390	1914	1914	1914	1914	0
706	20230829	090000	266390	1914	1918	1918	1914	139