KissMeData/343090/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203600	2614326	1894	1894	1894	1894	3
3	20230901	203500	2614326	1894	1894	1894	1894	0
4	20230901	203400	2614326	1894	1894	1894	1894	0
5	20230901	203300	2614326	1894	1894	1894	1894	0
6	20230901	203200	2614326	1894	1894	1894	1894	0
7	20230901	203100	2614326	1894	1894	1894	1894	0
8	20230901	203000	2614326	1894	1894	1894	1894	0
9	20230901	202900	2614326	1894	1894	1894	1894	0
10	20230901	202800	2614326	1894	1894	1894	1894	0
11	20230901	202700	2614326	1894	1894	1894	1894	0
12	20230901	202600	2614326	1894	1894	1894	1894	0
13	20230901	202500	2614326	1894	1894	1894	1894	0
14	20230901	202400	2614326	1894	1894	1894	1894	0
15	20230901	202300	2614326	1894	1894	1894	1894	0
16	20230901	202200	2614326	1894	1894	1894	1894	0
17	20230901	202100	2614326	1894	1894	1894	1894	0
18	20230901	202000	2614326	1894	1894	1894	1894	0
19	20230901	201900	2614326	1894	1894	1894	1894	0
20	20230901	201800	2614326	1894	1894	1894	1894	0
21	20230901	201700	2614326	1894	1894	1894	1894	0
22	20230901	201600	2614326	1894	1894	1894	1894	0
23	20230901	201500	2614326	1894	1894	1894	1894	0
24	20230901	201400	2614326	1894	1894	1894	1894	0
25	20230901	201300	2614326	1894	1894	1894	1894	0
26	20230901	201200	2614326	1894	1894	1894	1894	0
27	20230901	201100	2614326	1894	1894	1894	1894	0
28	20230901	201000	2614326	1894	1894	1894	1894	0
29	20230901	200900	2614326	1894	1894	1894	1894	0
30	20230901	200800	2614326	1894	1894	1894	1894	0
31	20230901	200700	2614326	1894	1894	1894	1894	0
32	20230901	200600	2614326	1894	1894	1894	1894	3
33	20230901	200500	2614326	1894	1894	1894	1894	0
34	20230901	200400	2614326	1894	1894	1894	1894	0
35	20230901	200300	2614326	1894	1894	1894	1894	0
36	20230901	200200	2614326	1894	1894	1894	1894	0
37	20230901	200100	2614326	1894	1894	1894	1894	0
38	20230901	200000	2614326	1894	1894	1894	1894	0
39	20230901	195900	2614326	1894	1894	1894	1894	0
40	20230901	195800	2614326	1894	1894	1894	1894	0
41	20230901	195700	2614326	1894	1894	1894	1894	0
42	20230901	195600	2614326	1894	1894	1894	1894	0
43	20230901	195500	2614326	1894	1894	1894	1894	0
44	20230901	195400	2614326	1894	1894	1894	1894	0
45	20230901	195300	2614326	1894	1894	1894	1894	0
46	20230901	195200	2614326	1894	1894	1894	1894	0
47	20230901	195100	2614326	1894	1894	1894	1894	0
48	20230901	195000	2614326	1894	1894	1894	1894	0
49	20230901	194900	2614326	1894	1894	1894	1894	0
50	20230901	194800	2614326	1894	1894	1894	1894	0
51	20230901	194700	2614326	1894	1894	1894	1894	0
52	20230901	194600	2614326	1894	1894	1894	1894	0
53	20230901	194500	2614326	1894	1894	1894	1894	0
54	20230901	194400	2614326	1894	1894	1894	1894	0
55	20230901	194300	2614326	1894	1894	1894	1894	0
56	20230901	194200	2614326	1894	1894	1894	1894	0
57	20230901	194100	2614326	1894	1894	1894	1894	0
58	20230901	194000	2614326	1894	1894	1894	1894	0
59	20230901	193900	2614326	1894	1894	1894	1894	0
60	20230901	193800	2614326	1894	1894	1894	1894	0
61	20230901	193700	2614326	1894	1894	1894	1894	0
62	20230901	193600	2614326	1894	1894	1894	1894	3
63	20230901	193500	2614326	1894	1894	1894	1894	0
64	20230901	193400	2614326	1894	1894	1894	1894	0
65	20230901	193300	2614326	1894	1894	1894	1894	0
66	20230901	193200	2614326	1894	1894	1894	1894	0
67	20230901	193100	2614326	1894	1894	1894	1894	0
68	20230901	193000	2614326	1894	1894	1894	1894	0
69	20230901	192900	2614326	1894	1894	1894	1894	0
70	20230901	192800	2614326	1894	1894	1894	1894	0
71	20230901	192700	2614326	1894	1894	1894	1894	0
72	20230901	192600	2614326	1894	1894	1894	1894	0
73	20230901	192500	2614326	1894	1894	1894	1894	0
74	20230901	192400	2614326	1894	1894	1894	1894	0
75	20230901	192300	2614326	1894	1894	1894	1894	0
76	20230901	192200	2614326	1894	1894	1894	1894	0
77	20230901	192100	2614326	1894	1894	1894	1894	0
78	20230901	192000	2614326	1894	1894	1894	1894	0
79	20230901	191900	2614326	1894	1894	1894	1894	0
80	20230901	191800	2614326	1894	1894	1894	1894	0
81	20230901	191700	2614326	1894	1894	1894	1894	0
82	20230901	191600	2614326	1894	1894	1894	1894	0
83	20230901	191500	2614326	1894	1894	1894	1894	0
84	20230901	191400	2614326	1894	1894	1894	1894	0
85	20230901	191300	2614326	1894	1894	1894	1894	0
86	20230901	191200	2614326	1894	1894	1894	1894	0
87	20230901	191100	2614326	1894	1894	1894	1894	0
88	20230901	191000	2614326	1894	1894	1894	1894	0
89	20230901	190900	2614326	1894	1894	1894	1894	0
90	20230901	190800	2614326	1894	1894	1894	1894	0
91	20230901	190700	2614326	1894	1894	1894	1894	0
92	20230901	190600	2614326	1894	1894	1894	1894	3
93	20230901	190500	2614326	1894	1894	1894	1894	0
94	20230901	190400	2614326	1894	1894	1894	1894	0
95	20230901	190300	2614326	1894	1894	1894	1894	0
96	20230901	190200	2614326	1894	1894	1894	1894	0
97	20230901	190100	2614326	1894	1894	1894	1894	0
98	20230901	190000	2614326	1894	1894	1894	1894	0
99	20230901	185900	2614326	1894	1894	1894	1894	0
100	20230901	185800	2614326	1894	1894	1894	1894	0
101	20230901	185700	2614326	1894	1894	1894	1894	0
102	20230901	185600	2614326	1894	1894	1894	1894	0
103	20230901	185500	2614326	1894	1894	1894	1894	0
104	20230901	185400	2614326	1894	1894	1894	1894	0
105	20230901	185300	2614326	1894	1894	1894	1894	0
106	20230901	185200	2614326	1894	1894	1894	1894	0
107	20230901	185100	2614326	1894	1894	1894	1894	0
108	20230901	185000	2614326	1894	1894	1894	1894	0
109	20230901	184900	2614326	1894	1894	1894	1894	0
110	20230901	184800	2614326	1894	1894	1894	1894	0
111	20230901	184700	2614326	1894	1894	1894	1894	0
112	20230901	184600	2614326	1894	1894	1894	1894	0
113	20230901	184500	2614326	1894	1894	1894	1894	0
114	20230901	184400	2614326	1894	1894	1894	1894	0
115	20230901	184300	2614326	1894	1894	1894	1894	0
116	20230901	184200	2614326	1894	1894	1894	1894	0
117	20230901	184100	2614326	1894	1894	1894	1894	0
118	20230901	184000	2614326	1894	1894	1894	1894	0
119	20230901	183900	2614326	1894	1894	1894	1894	0
120	20230901	183800	2614326	1894	1894	1894	1894	0
121	20230901	183700	2614326	1894	1894	1894	1894	0
122	20230901	183600	2614326	1894	1894	1894	1894	3
123	20230901	183500	2614326	1894	1894	1894	1894	0
124	20230901	183400	2614326	1894	1894	1894	1894	0
125	20230901	183300	2614326	1894	1894	1894	1894	0
126	20230901	183200	2614326	1894	1894	1894	1894	0
127	20230901	183100	2614326	1894	1894	1894	1894	0
128	20230901	183000	2614326	1894	1894	1894	1894	0
129	20230901	182900	2614326	1894	1894	1894	1894	0
130	20230901	182800	2614326	1894	1894	1894	1894	0
131	20230901	182700	2614326	1894	1894	1894	1894	0
132	20230901	182600	2614326	1894	1894	1894	1894	0
133	20230901	182500	2614326	1894	1894	1894	1894	0
134	20230901	182400	2614326	1894	1894	1894	1894	0
135	20230901	182300	2614326	1894	1894	1894	1894	0
136	20230901	182200	2614326	1894	1894	1894	1894	0
137	20230901	182100	2614326	1894	1894	1894	1894	0
138	20230901	182000	2614326	1894	1894	1894	1894	0
139	20230901	181900	2614326	1894	1894	1894	1894	0
140	20230901	181800	2614326	1894	1894	1894	1894	0
141	20230901	181700	2614326	1894	1894	1894	1894	0
142	20230901	181600	2614326	1894	1894	1894	1894	0
143	20230901	181500	2614326	1894	1894	1894	1894	0
144	20230901	181400	2614326	1894	1894	1894	1894	0
145	20230901	181300	2614326	1894	1894	1894	1894	0
146	20230901	181200	2614326	1894	1894	1894	1894	0
147	20230901	181100	2614326	1894	1894	1894	1894	0
148	20230901	181000	2614326	1894	1894	1894	1894	0
149	20230901	180900	2614326	1894	1894	1894	1894	0
150	20230901	180800	2614326	1894	1894	1894	1894	0
151	20230901	180700	2614326	1894	1894	1894	1894	0
152	20230901	180600	2614326	1894	1894	1894	1894	3
153	20230901	180500	2614326	1894	1894	1894	1894	0
154	20230901	180400	2614326	1894	1894	1894	1894	0
155	20230901	180300	2614326	1894	1894	1894	1894	0
156	20230901	180200	2614326	1894	1894	1894	1894	0
157	20230901	180100	2614326	1894	1894	1894	1894	0
158	20230901	180000	2614326	1894	1894	1894	1894	0
159	20230901	175900	2614326	1894	1894	1894	1894	0
160	20230901	175800	2614326	1894	1894	1894	1894	0
161	20230901	175700	2614326	1894	1894	1894	1894	0
162	20230901	175600	2614326	1894	1894	1894	1894	0
163	20230901	175500	2614326	1894	1894	1894	1894	0
164	20230901	175400	2614326	1894	1894	1894	1894	0
165	20230901	175300	2614326	1894	1894	1894	1894	0
166	20230901	175200	2614326	1894	1894	1894	1894	0
167	20230901	175100	2614326	1894	1894	1894	1894	0
168	20230901	175000	2614326	1894	1894	1894	1894	0
169	20230901	174900	2614326	1894	1894	1894	1894	0
170	20230901	174800	2614326	1894	1894	1894	1894	0
171	20230901	174700	2614326	1894	1894	1894	1894	0
172	20230901	174600	2614326	1894	1894	1894	1894	0
173	20230901	174500	2614326	1894	1894	1894	1894	0
174	20230901	174400	2614326	1894	1894	1894	1894	0
175	20230901	174300	2614326	1894	1894	1894	1894	0
176	20230901	174200	2614326	1894	1894	1894	1894	0
177	20230901	174100	2614326	1894	1894	1894	1894	0
178	20230901	174000	2614326	1894	1894	1894	1894	0
179	20230901	173900	2614326	1894	1894	1894	1894	0
180	20230901	173800	2614326	1894	1894	1894	1894	0
181	20230901	173700	2614326	1894	1894	1894	1894	0
182	20230901	173600	2614326	1894	1894	1894	1894	3
183	20230901	173500	2614326	1894	1894	1894	1894	0
184	20230901	173400	2614326	1894	1894	1894	1894	0
185	20230901	173300	2614326	1894	1894	1894	1894	0
186	20230901	173200	2614326	1894	1894	1894	1894	0
187	20230901	173100	2614326	1894	1894	1894	1894	0
188	20230901	173000	2614326	1894	1894	1894	1894	0
189	20230901	172900	2614326	1894	1894	1894	1894	0
190	20230901	172800	2614326	1894	1894	1894	1894	0
191	20230901	172700	2614326	1894	1894	1894	1894	0
192	20230901	172600	2614326	1894	1894	1894	1894	0
193	20230901	172500	2614326	1894	1894	1894	1894	0
194	20230901	172400	2614326	1894	1894	1894	1894	0
195	20230901	172300	2614326	1894	1894	1894	1894	0
196	20230901	172200	2614326	1894	1894	1894	1894	0
197	20230901	172100	2614326	1894	1894	1894	1894	0
198	20230901	172000	2614326	1894	1894	1894	1894	0
199	20230901	171900	2614326	1894	1894	1894	1894	0
200	20230901	171800	2614326	1894	1894	1894	1894	0
201	20230901	171700	2614326	1894	1894	1894	1894	0
202	20230901	171600	2614326	1894	1894	1894	1894	0
203	20230901	171500	2614326	1894	1894	1894	1894	0
204	20230901	171400	2614326	1894	1894	1894	1894	0
205	20230901	171300	2614326	1894	1894	1894	1894	0
206	20230901	171200	2614326	1894	1894	1894	1894	0
207	20230901	171100	2614326	1894	1894	1894	1894	0
208	20230901	171000	2614326	1894	1894	1894	1894	0
209	20230901	170900	2614326	1894	1894	1894	1894	0
210	20230901	170800	2614326	1894	1894	1894	1894	0
211	20230901	170700	2614326	1894	1894	1894	1894	0
212	20230901	170600	2614326	1894	1894	1894	1894	3
213	20230901	170500	2614326	1894	1894	1894	1894	0
214	20230901	170400	2614326	1894	1894	1894	1894	0
215	20230901	170300	2614326	1894	1894	1894	1894	0
216	20230901	170200	2614326	1894	1894	1894	1894	0
217	20230901	170100	2614326	1894	1894	1894	1894	0
218	20230901	170000	2614326	1894	1894	1894	1894	0
219	20230901	165900	2614326	1894	1894	1894	1894	0
220	20230901	165800	2614326	1894	1894	1894	1894	0
221	20230901	165700	2614326	1894	1894	1894	1894	0
222	20230901	165600	2614326	1894	1894	1894	1894	0
223	20230901	165500	2614326	1894	1894	1894	1894	0
224	20230901	165400	2614326	1894	1894	1894	1894	0
225	20230901	165300	2614326	1894	1894	1894	1894	0
226	20230901	165200	2614326	1894	1894	1894	1894	0
227	20230901	165100	2614326	1894	1894	1894	1894	0
228	20230901	165000	2614326	1894	1894	1894	1894	0
229	20230901	164900	2614326	1894	1894	1894	1894	0
230	20230901	164800	2614326	1894	1894	1894	1894	0
231	20230901	164700	2614326	1894	1894	1894	1894	0
232	20230901	164600	2614326	1894	1894	1894	1894	0
233	20230901	164500	2614326	1894	1894	1894	1894	0
234	20230901	164400	2614326	1894	1894	1894	1894	0
235	20230901	164300	2614326	1894	1894	1894	1894	0
236	20230901	164200	2614326	1894	1894	1894	1894	0
237	20230901	164100	2614326	1894	1894	1894	1894	0
238	20230901	164000	2614326	1894	1894	1894	1894	0
239	20230901	163900	2614326	1894	1894	1894	1894	0
240	20230901	163800	2614326	1894	1894	1894	1894	0
241	20230901	163700	2614326	1894	1894	1894	1894	0
242	20230901	163600	2614326	1894	1894	1894	1894	3
243	20230901	163500	2614326	1894	1894	1894	1894	0
244	20230901	163400	2614326	1894	1894	1894	1894	0
245	20230901	163300	2614326	1894	1894	1894	1894	0
246	20230901	163200	2614326	1894	1894	1894	1894	0
247	20230901	163100	2614326	1894	1894	1894	1894	0
248	20230901	163000	2614326	1894	1894	1894	1894	0
249	20230901	162900	2614326	1894	1894	1894	1894	0
250	20230901	162800	2614326	1894	1894	1894	1894	0
251	20230901	162700	2614326	1894	1894	1894	1894	0
252	20230901	162600	2614326	1894	1894	1894	1894	0
253	20230901	162500	2614326	1894	1894	1894	1894	0
254	20230901	162400	2614326	1894	1894	1894	1894	0
255	20230901	162300	2614326	1894	1894	1894	1894	0
256	20230901	162200	2614326	1894	1894	1894	1894	0
257	20230901	162100	2614326	1894	1894	1894	1894	0
258	20230901	162000	2614326	1894	1894	1894	1894	0
259	20230901	161900	2614326	1894	1894	1894	1894	0
260	20230901	161800	2614326	1894	1894	1894	1894	0
261	20230901	161700	2614326	1894	1894	1894	1894	0
262	20230901	161600	2614326	1894	1894	1894	1894	0
263	20230901	161500	2614326	1894	1894	1894	1894	0
264	20230901	161400	2614326	1894	1894	1894	1894	0
265	20230901	161300	2614326	1894	1894	1894	1894	0
266	20230901	161200	2614326	1894	1894	1894	1894	0
267	20230901	161100	2614326	1894	1894	1894	1894	0
268	20230901	161000	2614326	1894	1894	1894	1894	0
269	20230901	160900	2614326	1894	1894	1894	1894	0
270	20230901	160800	2614326	1894	1894	1894	1894	0
271	20230901	160700	2614326	1894	1894	1894	1894	0
272	20230901	160600	2614326	1894	1894	1894	1894	3
273	20230901	160500	2614326	1894	1894	1894	1894	0
274	20230901	160400	2614326	1894	1894	1894	1894	0
275	20230901	160300	2614326	1894	1894	1894	1894	0
276	20230901	160200	2614326	1894	1894	1894	1894	0
277	20230901	160100	2614326	1894	1894	1894	1894	0
278	20230901	160000	2614326	1894	1894	1894	1894	0
279	20230901	155900	2614326	1894	1894	1894	1894	0
280	20230901	155800	2614326	1894	1894	1894	1894	0
281	20230901	155700	2614326	1894	1894	1894	1894	0
282	20230901	155600	2614326	1894	1894	1894	1894	0
283	20230901	155500	2614326	1894	1894	1894	1894	0
284	20230901	155400	2614326	1894	1894	1894	1894	0
285	20230901	155300	2614326	1894	1894	1894	1894	0
286	20230901	155200	2614326	1894	1894	1894	1894	0
287	20230901	155100	2614326	1894	1894	1894	1894	0
288	20230901	155000	2614326	1894	1894	1894	1894	0
289	20230901	154900	2614326	1894	1894	1894	1894	0
290	20230901	154800	2614326	1894	1894	1894	1894	0
291	20230901	154700	2614326	1894	1894	1894	1894	0
292	20230901	154600	2614326	1894	1894	1894	1894	0
293	20230901	154500	2614326	1894	1894	1894	1894	0
294	20230901	154400	2614326	1894	1894	1894	1894	0
295	20230901	154300	2614326	1894	1894	1894	1894	0
296	20230901	154200	2614326	1894	1894	1894	1894	0
297	20230901	154100	2614326	1894	1894	1894	1894	0
298	20230901	154000	2614326	1894	1894	1894	1894	0
299	20230901	153900	2614326	1894	1894	1894	1894	0
300	20230901	153800	2614326	1894	1894	1894	1894	0
301	20230901	153700	2614326	1894	1894	1894	1894	0
302	20230901	153600	2614326	1894	1894	1894	1894	3
303	20230901	153500	2614326	1894	1894	1894	1894	0
304	20230901	153400	2614326	1894	1894	1894	1894	0
305	20230901	153300	2614326	1894	1894	1894	1894	0
306	20230901	153200	2614326	1894	1894	1894	1894	0
307	20230901	153100	2614326	1894	1894	1894	1894	0
308	20230901	153000	2614326	1894	1894	1894	1894	3
309	20230901	152900	2608644	1900	1900	1900	1900	0
310	20230901	152800	2608644	1900	1900	1900	1900	0
311	20230901	152700	2608644	1900	1900	1900	1900	0
312	20230901	152600	2608644	1900	1900	1900	1900	0
313	20230901	152500	2608644	1900	1900	1900	1900	0
314	20230901	152400	2608644	1900	1900	1900	1900	0
315	20230901	152300	2608644	1900	1900	1900	1900	0
316	20230901	152200	2608644	1900	1900	1900	1900	0
317	20230901	152100	2608644	1900	1900	1900	1900	0
318	20230901	152000	2608644	1900	1900	1900	1900	0
319	20230901	151900	2608644	1900	1900	1900	1900	0
320	20230901	151800	2608644	1900	1900	1900	1900	0
321	20230901	151700	2608644	1900	1900	1900	1900	0
322	20230901	151600	2608644	1900	1900	1900	1900	0
323	20230901	151500	2608644	1900	1900	1900	1900	0
324	20230901	151400	2608644	1900	1900	1900	1900	0
325	20230901	151300	2608644	1900	1900	1900	1900	0
326	20230901	151200	2608644	1900	1900	1900	1900	0
327	20230901	151100	2608644	1900	1899	1900	1899	20
328	20230901	151000	2570661	1899	1899	1899	1899	0
329	20230901	150900	2570661	1899	1899	1899	1899	1
330	20230901	150800	2568762	1903	1903	1903	1903	0
331	20230901	150700	2568762	1903	1903	1903	1903	0
332	20230901	150600	2568762	1903	1903	1903	1903	0
333	20230901	150500	2568762	1903	1903	1903	1903	0
334	20230901	150400	2568762	1903	1903	1903	1903	0
335	20230901	150300	2568762	1903	1903	1903	1903	0
336	20230901	150200	2568762	1903	1903	1903	1903	3
337	20230901	150100	2563053	1903	1903	1903	1903	0
338	20230901	150000	2563053	1903	1903	1903	1903	0
339	20230901	145900	2563053	1903	1903	1903	1903	0
340	20230901	145800	2563053	1903	1903	1903	1903	0
341	20230901	145700	2563053	1903	1903	1903	1903	0
342	20230901	145600	2563053	1903	1903	1903	1903	0
343	20230901	145500	2563053	1903	1903	1903	1903	0
344	20230901	145400	2563053	1903	1903	1903	1903	0
345	20230901	145300	2563053	1903	1903	1903	1903	0
346	20230901	145200	2563053	1903	1903	1903	1903	54
347	20230901	145100	2460291	1904	1904	1904	1904	0
348	20230901	145000	2460291	1904	1904	1904	1904	0
349	20230901	144900	2460291	1904	1904	1904	1904	0
350	20230901	144800	2460291	1904	1904	1904	1904	0
351	20230901	144700	2460291	1904	1904	1904	1904	0
352	20230901	144600	2460291	1904	1904	1904	1904	0
353	20230901	144500	2460291	1904	1904	1904	1904	0
354	20230901	144400	2460291	1904	1904	1904	1904	0
355	20230901	144300	2460291	1904	1904	1904	1904	0
356	20230901	144200	2460291	1904	1904	1904	1904	0
357	20230901	144100	2460291	1904	1904	1904	1904	0
358	20230901	144000	2460291	1904	1904	1904	1904	0
359	20230901	143900	2460291	1904	1904	1904	1904	0
360	20230901	143800	2460291	1904	1904	1904	1904	0
361	20230901	143700	2460291	1904	1904	1904	1904	0
362	20230901	143600	2460291	1904	1904	1904	1904	0
363	20230901	143500	2460291	1904	1904	1904	1904	0
364	20230901	143400	2460291	1904	1904	1904	1904	0
365	20230901	143300	2460291	1904	1904	1904	1904	0
366	20230901	143200	2460291	1904	1904	1904	1904	0
367	20230901	143100	2460291	1904	1904	1904	1904	0
368	20230901	143000	2460291	1904	1904	1904	1904	0
369	20230901	142900	2460291	1904	1904	1904	1904	0
370	20230901	142800	2460291	1904	1904	1904	1904	0
371	20230901	142700	2460291	1904	1904	1904	1904	1
372	20230901	142600	2458387	1905	1905	1905	1905	0
373	20230901	142500	2458387	1905	1905	1905	1905	0
374	20230901	142400	2458387	1905	1905	1905	1905	0
375	20230901	142300	2458387	1905	1905	1905	1905	0
376	20230901	142200	2458387	1905	1905	1905	1905	0
377	20230901	142100	2458387	1905	1905	1905	1905	0
378	20230901	142000	2458387	1905	1905	1905	1905	0
379	20230901	141900	2458387	1905	1905	1905	1905	0
380	20230901	141800	2458387	1905	1905	1905	1905	0
381	20230901	141700	2458387	1905	1905	1905	1905	4
382	20230901	141600	2450767	1906	1906	1906	1906	0
383	20230901	141500	2450767	1906	1906	1906	1906	0
384	20230901	141400	2450767	1906	1906	1906	1906	0
385	20230901	141300	2450767	1906	1906	1906	1906	0
386	20230901	141200	2450767	1906	1906	1906	1906	0
387	20230901	141100	2450767	1906	1906	1906	1906	0
388	20230901	141000	2450767	1906	1906	1906	1906	0
389	20230901	140900	2450767	1906	1906	1906	1906	0
390	20230901	140800	2450767	1906	1906	1906	1906	0
391	20230901	140700	2450767	1906	1906	1906	1906	0
392	20230901	140600	2450767	1906	1906	1906	1906	0
393	20230901	140500	2450767	1906	1906	1906	1906	1
394	20230901	140400	2448861	1861	1861	1861	1861	0
395	20230901	140300	2448861	1861	1861	1861	1861	0
396	20230901	140200	2448861	1861	1865	1865	1861	54
397	20230901	140100	2348346	1906	1906	1906	1906	0
398	20230901	140000	2348346	1906	1906	1906	1906	0
399	20230901	135900	2348346	1906	1906	1906	1906	0
400	20230901	135800	2348346	1906	1906	1906	1906	0
401	20230901	135700	2348346	1906	1906	1906	1906	0
402	20230901	135600	2348346	1906	1906	1906	1906	0
403	20230901	135500	2348346	1906	1906	1906	1906	0
404	20230901	135400	2348346	1906	1906	1906	1906	0
405	20230901	135300	2348346	1906	1906	1906	1906	0
406	20230901	135200	2348346	1906	1906	1906	1906	0
407	20230901	135100	2348346	1906	1906	1906	1906	0
408	20230901	135000	2348346	1906	1906	1906	1906	0
409	20230901	134900	2348346	1906	1906	1906	1906	0
410	20230901	134800	2348346	1906	1906	1906	1906	0
411	20230901	134700	2348346	1906	1906	1906	1906	0
412	20230901	134600	2348346	1906	1906	1906	1906	0
413	20230901	134500	2348346	1906	1906	1906	1906	0
414	20230901	134400	2348346	1906	1906	1906	1906	0
415	20230901	134300	2348346	1906	1906	1906	1906	0
416	20230901	134200	2348346	1906	1906	1906	1906	0
417	20230901	134100	2348346	1906	1906	1906	1906	0
418	20230901	134000	2348346	1906	1906	1906	1906	0
419	20230901	133900	2348346	1906	1906	1906	1906	0
420	20230901	133800	2348346	1906	1906	1906	1906	0
421	20230901	133700	2348346	1906	1906	1906	1906	4
422	20230901	133600	2340722	1919	1919	1919	1919	0
423	20230901	133500	2340722	1919	1919	1919	1919	0
424	20230901	133400	2340722	1919	1919	1919	1919	0
425	20230901	133300	2340722	1919	1919	1919	1919	0
426	20230901	133200	2340722	1919	1919	1919	1919	0
427	20230901	133100	2340722	1919	1919	1919	1919	0
428	20230901	133000	2340722	1919	1919	1919	1919	0
429	20230901	132900	2340722	1919	1919	1919	1919	0
430	20230901	132800	2340722	1919	1919	1919	1919	0
431	20230901	132700	2340722	1919	1919	1919	1919	0
432	20230901	132600	2340722	1919	1919	1919	1919	0
433	20230901	132500	2340722	1919	1919	1919	1919	0
434	20230901	132400	2340722	1919	1919	1919	1919	0
435	20230901	132300	2340722	1919	1919	1919	1919	0
436	20230901	132200	2340722	1919	1919	1919	1919	0
437	20230901	132100	2340722	1919	1919	1919	1919	0
438	20230901	132000	2340722	1919	1919	1919	1919	0
439	20230901	131900	2340722	1919	1919	1919	1919	0
440	20230901	131800	2340722	1919	1919	1919	1919	0
441	20230901	131700	2340722	1919	1919	1919	1919	0
442	20230901	131600	2340722	1919	1919	1919	1919	0
443	20230901	131500	2340722	1919	1919	1919	1919	0
444	20230901	131400	2340722	1919	1919	1919	1919	0
445	20230901	131300	2340722	1919	1919	1919	1919	0
446	20230901	131200	2340722	1919	1919	1919	1919	0
447	20230901	131100	2340722	1919	1919	1919	1919	0
448	20230901	131000	2340722	1919	1919	1919	1919	0
449	20230901	130900	2340722	1919	1919	1919	1919	0
450	20230901	130800	2340722	1919	1919	1919	1919	0
451	20230901	130700	2340722	1919	1919	1919	1919	0
452	20230901	130600	2340722	1919	1919	1919	1919	0
453	20230901	130500	2340722	1919	1919	1919	1919	0
454	20230901	130400	2340722	1919	1919	1919	1919	0
455	20230901	130300	2340722	1919	1919	1919	1919	0
456	20230901	130200	2340722	1919	1919	1919	1919	0
457	20230901	130100	2340722	1919	1919	1919	1919	0
458	20230901	130000	2340722	1919	1919	1919	1919	0
459	20230901	125900	2340722	1919	1919	1919	1919	0
460	20230901	125800	2340722	1919	1919	1919	1919	0
461	20230901	125700	2340722	1919	1919	1919	1919	0
462	20230901	125600	2340722	1919	1919	1919	1919	0
463	20230901	125500	2340722	1919	1919	1919	1919	0
464	20230901	125400	2340722	1919	1919	1919	1919	0
465	20230901	125300	2340722	1919	1919	1919	1919	0
466	20230901	125200	2340722	1919	1919	1919	1919	0
467	20230901	125100	2340722	1919	1919	1919	1919	0
468	20230901	125000	2340722	1919	1919	1919	1919	0
469	20230901	124900	2340722	1919	1919	1919	1919	0
470	20230901	124800	2340722	1919	1919	1919	1919	0
471	20230901	124700	2340722	1919	1919	1919	1919	0
472	20230901	124600	2340722	1919	1919	1919	1919	0
473	20230901	124500	2340722	1919	1919	1919	1919	15
474	20230901	124400	2311937	1933	1933	1933	1933	0
475	20230901	124300	2311937	1933	1933	1933	1933	0
476	20230901	124200	2311937	1933	1933	1933	1933	0
477	20230901	124100	2311937	1933	1933	1933	1933	0
478	20230901	124000	2311937	1933	1933	1933	1933	0
479	20230901	123900	2311937	1933	1933	1933	1933	0
480	20230901	123800	2311937	1933	1933	1933	1933	0
481	20230901	123700	2311937	1933	1933	1933	1933	0
482	20230901	123600	2311937	1933	1933	1933	1933	0
483	20230901	123500	2311937	1933	1933	1933	1933	0
484	20230901	123400	2311937	1933	1933	1933	1933	0
485	20230901	123300	2311937	1933	1933	1933	1933	0
486	20230901	123200	2311937	1933	1933	1933	1933	0
487	20230901	123100	2311937	1933	1933	1933	1933	0
488	20230901	123000	2311937	1933	1933	1933	1933	0
489	20230901	122900	2311937	1933	1933	1933	1933	0
490	20230901	122800	2311937	1933	1933	1933	1933	0
491	20230901	122700	2311937	1933	1933	1933	1933	0
492	20230901	122600	2311937	1933	1933	1933	1933	0
493	20230901	122500	2311937	1933	1933	1933	1933	0
494	20230901	122400	2311937	1933	1933	1933	1933	0
495	20230901	122300	2311937	1933	1933	1933	1933	0
496	20230901	122200	2311937	1933	1933	1933	1933	0
497	20230901	122100	2311937	1933	1933	1933	1933	0
498	20230901	122000	2311937	1933	1933	1933	1933	0
499	20230901	121900	2311937	1933	1933	1933	1933	0
500	20230901	121800	2311937	1933	1933	1933	1933	0
501	20230901	121700	2311937	1933	1933	1933	1933	1
502	20230901	121600	2310004	1860	1860	1860	1860	0
503	20230901	121500	2310004	1860	1860	1860	1860	0
504	20230901	121400	2310004	1860	1860	1860	1860	0
505	20230901	121300	2310004	1860	1860	1860	1860	0
506	20230901	121200	2310004	1860	1860	1860	1860	0
507	20230901	121100	2310004	1860	1860	1860	1860	0
508	20230901	121000	2310004	1860	1860	1860	1860	0
509	20230901	120900	2310004	1860	1860	1860	1860	0
510	20230901	120800	2310004	1860	1860	1860	1860	23
511	20230901	120700	2267224	1860	1862	1862	1860	1000
512	20230901	120600	406139	1939	1939	1939	1939	0
513	20230901	120500	406139	1939	1939	1939	1939	0
514	20230901	120400	406139	1939	1939	1939	1939	0
515	20230901	120300	406139	1939	1939	1939	1939	0
516	20230901	120200	406139	1939	1939	1939	1939	0
517	20230901	120100	406139	1939	1939	1939	1939	0
518	20230901	120000	406139	1939	1939	1939	1939	0
519	20230901	115900	406139	1939	1939	1939	1939	0
520	20230901	115800	406139	1939	1939	1939	1939	0
521	20230901	115700	406139	1939	1939	1939	1939	0
522	20230901	115600	406139	1939	1939	1939	1939	0
523	20230901	115500	406139	1939	1939	1939	1939	0
524	20230901	115400	406139	1939	1939	1939	1939	0
525	20230901	115300	406139	1939	1939	1939	1939	0
526	20230901	115200	406139	1939	1939	1939	1939	0
527	20230901	115100	406139	1939	1939	1939	1939	0
528	20230901	115000	406139	1939	1939	1939	1939	0
529	20230901	114900	406139	1939	1939	1939	1939	0
530	20230901	114800	406139	1939	1939	1939	1939	0
531	20230901	114700	406139	1939	1939	1939	1939	0
532	20230901	114600	406139	1939	1939	1939	1939	0
533	20230901	114500	406139	1939	1939	1939	1939	0
534	20230901	114400	406139	1939	1939	1939	1939	0
535	20230901	114300	406139	1939	1939	1939	1939	0
536	20230901	114200	406139	1939	1939	1939	1939	0
537	20230901	114100	406139	1939	1939	1939	1939	0
538	20230901	114000	406139	1939	1939	1939	1939	0
539	20230901	113900	406139	1939	1939	1939	1939	0
540	20230901	113800	406139	1939	1939	1939	1939	0
541	20230901	113700	406139	1939	1939	1939	1939	0
542	20230901	113600	406139	1939	1939	1939	1939	1
543	20230901	113500	404200	1941	1941	1941	1941	0
544	20230901	113400	404200	1941	1941	1941	1941	0
545	20230901	113300	404200	1941	1941	1941	1941	0
546	20230901	113200	404200	1941	1941	1941	1941	0
547	20230901	113100	404200	1941	1941	1941	1941	0
548	20230901	113000	404200	1941	1941	1941	1941	0
549	20230901	112900	404200	1941	1941	1941	1941	0
550	20230901	112800	404200	1941	1941	1941	1941	0
551	20230901	112700	404200	1941	1941	1941	1941	0
552	20230901	112600	404200	1941	1941	1941	1941	2
553	20230901	112500	400318	1988	1988	1988	1988	0
554	20230901	112400	400318	1988	1988	1988	1988	0
555	20230901	112300	400318	1988	1988	1988	1988	0
556	20230901	112200	400318	1988	1988	1988	1988	0
557	20230901	112100	400318	1988	1988	1988	1988	0
558	20230901	112000	400318	1988	1988	1988	1988	0
559	20230901	111900	400318	1988	1988	1988	1988	0
560	20230901	111800	400318	1988	1988	1988	1988	0
561	20230901	111700	400318	1988	1988	1988	1988	0
562	20230901	111600	400318	1988	1988	1988	1988	0
563	20230901	111500	400318	1988	1988	1988	1988	0
564	20230901	111400	400318	1988	1988	1988	1988	0
565	20230901	111300	400318	1988	1988	1988	1988	0
566	20230901	111200	400318	1988	1988	1988	1988	0
567	20230901	111100	400318	1988	1988	1988	1988	0
568	20230901	111000	400318	1988	1988	1988	1988	0
569	20230901	110900	400318	1988	1988	1988	1988	0
570	20230901	110800	400318	1988	1988	1988	1988	0
571	20230901	110700	400318	1988	1988	1988	1988	0
572	20230901	110600	400318	1988	1988	1988	1988	0
573	20230901	110500	400318	1988	1988	1988	1988	0
574	20230901	110400	400318	1988	1988	1988	1988	0
575	20230901	110300	400318	1988	1988	1988	1988	0
576	20230901	110200	400318	1988	1988	1988	1988	0
577	20230901	110100	400318	1988	1988	1988	1988	0
578	20230901	110000	400318	1988	1988	1988	1988	0
579	20230901	105900	400318	1988	1988	1988	1988	0
580	20230901	105800	400318	1988	1988	1988	1988	0
581	20230901	105700	400318	1988	1988	1988	1988	0
582	20230901	105600	400318	1988	1988	1988	1988	0
583	20230901	105500	400318	1988	1988	1988	1988	0
584	20230901	105400	400318	1988	1988	1988	1988	0
585	20230901	105300	400318	1988	1988	1988	1988	0
586	20230901	105200	400318	1988	1988	1988	1988	0
587	20230901	105100	400318	1988	1988	1988	1988	0
588	20230901	105000	400318	1988	1988	1988	1988	0
589	20230901	104900	400318	1988	1988	1988	1988	0
590	20230901	104800	400318	1988	1988	1988	1988	0
591	20230901	104700	400318	1988	1988	1988	1988	0
592	20230901	104600	400318	1988	1988	1988	1988	0
593	20230901	104500	400318	1988	1988	1988	1988	0
594	20230901	104400	400318	1988	1988	1988	1988	0
595	20230901	104300	400318	1988	1988	1988	1988	0
596	20230901	104200	400318	1988	1988	1988	1988	0
597	20230901	104100	400318	1988	1988	1988	1988	0
598	20230901	104000	400318	1988	1988	1988	1988	0
599	20230901	103900	400318	1988	1988	1988	1988	0
600	20230901	103800	400318	1988	1988	1988	1988	0
601	20230901	103700	400318	1988	1988	1988	1988	0
602	20230901	103600	400318	1988	1988	1988	1988	0
603	20230901	103500	400318	1988	1988	1988	1988	0
604	20230901	103400	400318	1988	1988	1988	1988	0
605	20230901	103300	400318	1988	1988	1988	1988	0
606	20230901	103200	400318	1988	1988	1988	1988	0
607	20230901	103100	400318	1988	1988	1988	1988	0
608	20230901	103000	400318	1988	1988	1988	1988	0
609	20230901	102900	400318	1988	1988	1988	1988	0
610	20230901	102800	400318	1988	1988	1988	1988	0
611	20230901	102700	400318	1988	1988	1988	1988	0
612	20230901	102600	400318	1988	1988	1988	1988	0
613	20230901	102500	400318	1988	1988	1988	1988	0
614	20230901	102400	400318	1988	1988	1988	1988	0
615	20230901	102300	400318	1988	1988	1988	1988	0
616	20230901	102200	400318	1988	1988	1988	1988	0
617	20230901	102100	400318	1988	1988	1988	1988	0
618	20230901	102000	400318	1988	1988	1988	1988	0
619	20230901	101900	400318	1988	1988	1988	1988	0
620	20230901	101800	400318	1988	1988	1988	1988	0
621	20230901	101700	400318	1988	1988	1988	1988	0
622	20230901	101600	400318	1988	1988	1988	1988	0
623	20230901	101500	400318	1988	1988	1988	1988	10
624	20230901	101400	380438	1988	1988	1988	1988	1
625	20230901	101300	378450	1990	1990	1990	1990	0
626	20230901	101200	378450	1990	1990	1990	1990	0
627	20230901	101100	378450	1990	1990	1990	1990	0
628	20230901	101000	378450	1990	1990	1990	1990	0
629	20230901	100900	378450	1990	1990	1990	1990	0
630	20230901	100800	378450	1990	1990	1990	1990	0
631	20230901	100700	378450	1990	1990	1990	1990	0
632	20230901	100600	378450	1990	1990	1990	1990	0
633	20230901	100500	378450	1990	1990	1990	1990	0
634	20230901	100400	378450	1990	1990	1990	1990	0
635	20230901	100300	378450	1990	1990	1990	1990	0
636	20230901	100200	378450	1990	1990	1990	1990	0
637	20230901	100100	378450	1990	1990	1990	1990	0
638	20230901	100000	378450	1990	1990	1990	1990	0
639	20230901	095900	378450	1990	1990	1990	1990	0
640	20230901	095800	378450	1990	1990	1990	1990	0
641	20230901	095700	378450	1990	1990	1990	1990	0
642	20230901	095600	378450	1990	1990	1990	1990	0
643	20230901	095500	378450	1990	1990	1990	1990	0
644	20230901	095400	378450	1990	1990	1990	1990	0
645	20230901	095300	378450	1990	1990	1990	1990	1
646	20230901	095200	376460	1850	1850	1850	1850	5
647	20230901	095100	367210	1850	1851	1851	1850	195
648	20230901	095000	6420	2140	2140	2140	2140	0
649	20230901	094900	6420	2140	2140	2140	2140	0
650	20230901	094800	6420	2140	2140	2140	2140	0
651	20230901	094700	6420	2140	2140	2140	2140	0
652	20230901	094600	6420	2140	2140	2140	2140	0
653	20230901	094500	6420	2140	2140	2140	2140	0
654	20230901	094400	6420	2140	2140	2140	2140	0
655	20230901	094300	6420	2140	2140	2140	2140	0
656	20230901	094200	6420	2140	2140	2140	2140	0
657	20230901	094100	6420	2140	2140	2140	2140	0
658	20230901	094000	6420	2140	2140	2140	2140	0
659	20230901	093900	6420	2140	2140	2140	2140	0
660	20230901	093800	6420	2140	2140	2140	2140	0
661	20230901	093700	6420	2140	2140	2140	2140	0
662	20230901	093600	6420	2140	2140	2140	2140	0
663	20230901	093500	6420	2140	2140	2140	2140	0
664	20230901	093400	6420	2140	2140	2140	2140	0
665	20230901	093300	6420	2140	2140	2140	2140	0
666	20230901	093200	6420	2140	2140	2140	2140	0
667	20230901	093100	6420	2140	2140	2140	2140	0
668	20230901	093000	6420	2140	2140	2140	2140	0
669	20230901	092900	6420	2140	2140	2140	2140	0
670	20230901	092800	6420	2140	2140	2140	2140	0
671	20230901	092700	6420	2140	2140	2140	2140	0
672	20230901	092600	6420	2140	2140	2140	2140	0
673	20230901	092500	6420	2140	2140	2140	2140	0
674	20230901	092400	6420	2140	2140	2140	2140	0
675	20230901	092300	6420	2140	2140	2140	2140	0
676	20230901	092200	6420	2140	2140	2140	2140	0
677	20230901	092100	6420	2140	2140	2140	2140	0
678	20230901	092000	6420	2140	2140	2140	2140	0
679	20230901	091900	6420	2140	2140	2140	2140	0
680	20230901	091800	6420	2140	2140	2140	2140	0
681	20230901	091700	6420	2140	2140	2140	2140	0
682	20230901	091600	6420	2140	2140	2140	2140	0
683	20230901	091500	6420	2140	2140	2140	2140	0
684	20230901	091400	6420	2140	2140	2140	2140	0
685	20230901	091300	6420	2140	2140	2140	2140	0
686	20230901	091200	6420	2140	2140	2140	2140	0
687	20230901	091100	6420	2140	2140	2140	2140	0
688	20230901	091000	6420	2140	2140	2140	2140	0
689	20230901	090900	6420	2140	2140	2140	2140	0
690	20230901	090800	6420	2140	2140	2140	2140	0
691	20230901	090700	6420	2140	2140	2140	2140	0
692	20230901	090600	6420	2140	2140	2140	2140	0
693	20230901	090500	6420	2140	2140	2140	2140	0
694	20230901	090400	6420	2140	2140	2140	2140	0
695	20230901	090300	6420	2140	2140	2140	2140	0
696	20230901	090200	6420	2140	2140	2140	2140	0
697	20230901	090100	6420	2140	2140	2140	2140	0
698	20230901	090000	6420	2140	2140	2140	2140	3