KissMeData/343090/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204500	8002829	1936	1936	1936	1936	4
3	20230829	204400	8002829	1936	1936	1936	1936	0
4	20230829	204300	8002829	1936	1936	1936	1936	0
5	20230829	204200	8002829	1936	1936	1936	1936	0
6	20230829	204100	8002829	1936	1936	1936	1936	0
7	20230829	204000	8002829	1936	1936	1936	1936	0
8	20230829	203900	8002829	1936	1936	1936	1936	0
9	20230829	203800	8002829	1936	1936	1936	1936	0
10	20230829	203700	8002829	1936	1936	1936	1936	0
11	20230829	203600	8002829	1936	1936	1936	1936	0
12	20230829	203500	8002829	1936	1936	1936	1936	0
13	20230829	203400	8002829	1936	1936	1936	1936	0
14	20230829	203300	8002829	1936	1936	1936	1936	0
15	20230829	203200	8002829	1936	1936	1936	1936	0
16	20230829	203100	8002829	1936	1936	1936	1936	0
17	20230829	203000	8002829	1936	1936	1936	1936	0
18	20230829	202900	8002829	1936	1936	1936	1936	0
19	20230829	202800	8002829	1936	1936	1936	1936	0
20	20230829	202700	8002829	1936	1936	1936	1936	0
21	20230829	202600	8002829	1936	1936	1936	1936	0
22	20230829	202500	8002829	1936	1936	1936	1936	0
23	20230829	202400	8002829	1936	1936	1936	1936	0
24	20230829	202300	8002829	1936	1936	1936	1936	0
25	20230829	202200	8002829	1936	1936	1936	1936	0
26	20230829	202100	8002829	1936	1936	1936	1936	0
27	20230829	202000	8002829	1936	1936	1936	1936	0
28	20230829	201900	8002829	1936	1936	1936	1936	0
29	20230829	201800	8002829	1936	1936	1936	1936	0
30	20230829	201700	8002829	1936	1936	1936	1936	0
31	20230829	201600	8002829	1936	1936	1936	1936	0
32	20230829	201500	8002829	1936	1936	1936	1936	4
33	20230829	201400	8002829	1936	1936	1936	1936	0
34	20230829	201300	8002829	1936	1936	1936	1936	0
35	20230829	201200	8002829	1936	1936	1936	1936	0
36	20230829	201100	8002829	1936	1936	1936	1936	0
37	20230829	201000	8002829	1936	1936	1936	1936	0
38	20230829	200900	8002829	1936	1936	1936	1936	0
39	20230829	200800	8002829	1936	1936	1936	1936	0
40	20230829	200700	8002829	1936	1936	1936	1936	0
41	20230829	200600	8002829	1936	1936	1936	1936	0
42	20230829	200500	8002829	1936	1936	1936	1936	0
43	20230829	200400	8002829	1936	1936	1936	1936	0
44	20230829	200300	8002829	1936	1936	1936	1936	0
45	20230829	200200	8002829	1936	1936	1936	1936	0
46	20230829	200100	8002829	1936	1936	1936	1936	0
47	20230829	200000	8002829	1936	1936	1936	1936	0
48	20230829	195900	8002829	1936	1936	1936	1936	0
49	20230829	195800	8002829	1936	1936	1936	1936	0
50	20230829	195700	8002829	1936	1936	1936	1936	0
51	20230829	195600	8002829	1936	1936	1936	1936	0
52	20230829	195500	8002829	1936	1936	1936	1936	0
53	20230829	195400	8002829	1936	1936	1936	1936	0
54	20230829	195300	8002829	1936	1936	1936	1936	0
55	20230829	195200	8002829	1936	1936	1936	1936	0
56	20230829	195100	8002829	1936	1936	1936	1936	0
57	20230829	195000	8002829	1936	1936	1936	1936	0
58	20230829	194900	8002829	1936	1936	1936	1936	0
59	20230829	194800	8002829	1936	1936	1936	1936	0
60	20230829	194700	8002829	1936	1936	1936	1936	0
61	20230829	194600	8002829	1936	1936	1936	1936	0
62	20230829	194500	8002829	1936	1936	1936	1936	4
63	20230829	194400	8002829	1936	1936	1936	1936	0
64	20230829	194300	8002829	1936	1936	1936	1936	0
65	20230829	194200	8002829	1936	1936	1936	1936	0
66	20230829	194100	8002829	1936	1936	1936	1936	0
67	20230829	194000	8002829	1936	1936	1936	1936	0
68	20230829	193900	8002829	1936	1936	1936	1936	0
69	20230829	193800	8002829	1936	1936	1936	1936	0
70	20230829	193700	8002829	1936	1936	1936	1936	0
71	20230829	193600	8002829	1936	1936	1936	1936	0
72	20230829	193500	8002829	1936	1936	1936	1936	0
73	20230829	193400	8002829	1936	1936	1936	1936	0
74	20230829	193300	8002829	1936	1936	1936	1936	0
75	20230829	193200	8002829	1936	1936	1936	1936	0
76	20230829	193100	8002829	1936	1936	1936	1936	0
77	20230829	193000	8002829	1936	1936	1936	1936	0
78	20230829	192900	8002829	1936	1936	1936	1936	0
79	20230829	192800	8002829	1936	1936	1936	1936	0
80	20230829	192700	8002829	1936	1936	1936	1936	0
81	20230829	192600	8002829	1936	1936	1936	1936	0
82	20230829	192500	8002829	1936	1936	1936	1936	0
83	20230829	192400	8002829	1936	1936	1936	1936	0
84	20230829	192300	8002829	1936	1936	1936	1936	0
85	20230829	192200	8002829	1936	1936	1936	1936	0
86	20230829	192100	8002829	1936	1936	1936	1936	0
87	20230829	192000	8002829	1936	1936	1936	1936	0
88	20230829	191900	8002829	1936	1936	1936	1936	0
89	20230829	191800	8002829	1936	1936	1936	1936	0
90	20230829	191700	8002829	1936	1936	1936	1936	0
91	20230829	191600	8002829	1936	1936	1936	1936	0
92	20230829	191500	8002829	1936	1936	1936	1936	4
93	20230829	191400	8002829	1936	1936	1936	1936	0
94	20230829	191300	8002829	1936	1936	1936	1936	0
95	20230829	191200	8002829	1936	1936	1936	1936	0
96	20230829	191100	8002829	1936	1936	1936	1936	0
97	20230829	191000	8002829	1936	1936	1936	1936	0
98	20230829	190900	8002829	1936	1936	1936	1936	0
99	20230829	190800	8002829	1936	1936	1936	1936	0
100	20230829	190700	8002829	1936	1936	1936	1936	0
101	20230829	190600	8002829	1936	1936	1936	1936	0
102	20230829	190500	8002829	1936	1936	1936	1936	0
103	20230829	190400	8002829	1936	1936	1936	1936	0
104	20230829	190300	8002829	1936	1936	1936	1936	0
105	20230829	190200	8002829	1936	1936	1936	1936	0
106	20230829	190100	8002829	1936	1936	1936	1936	0
107	20230829	190000	8002829	1936	1936	1936	1936	0
108	20230829	185900	8002829	1936	1936	1936	1936	0
109	20230829	185800	8002829	1936	1936	1936	1936	0
110	20230829	185700	8002829	1936	1936	1936	1936	0
111	20230829	185600	8002829	1936	1936	1936	1936	0
112	20230829	185500	8002829	1936	1936	1936	1936	0
113	20230829	185400	8002829	1936	1936	1936	1936	0
114	20230829	185300	8002829	1936	1936	1936	1936	0
115	20230829	185200	8002829	1936	1936	1936	1936	0
116	20230829	185100	8002829	1936	1936	1936	1936	0
117	20230829	185000	8002829	1936	1936	1936	1936	0
118	20230829	184900	8002829	1936	1936	1936	1936	0
119	20230829	184800	8002829	1936	1936	1936	1936	0
120	20230829	184700	8002829	1936	1936	1936	1936	0
121	20230829	184600	8002829	1936	1936	1936	1936	0
122	20230829	184500	8002829	1936	1936	1936	1936	4
123	20230829	184400	8002829	1936	1936	1936	1936	0
124	20230829	184300	8002829	1936	1936	1936	1936	0
125	20230829	184200	8002829	1936	1936	1936	1936	0
126	20230829	184100	8002829	1936	1936	1936	1936	0
127	20230829	184000	8002829	1936	1936	1936	1936	0
128	20230829	183900	8002829	1936	1936	1936	1936	0
129	20230829	183800	8002829	1936	1936	1936	1936	0
130	20230829	183700	8002829	1936	1936	1936	1936	0
131	20230829	183600	8002829	1936	1936	1936	1936	0
132	20230829	183500	8002829	1936	1936	1936	1936	0
133	20230829	183400	8002829	1936	1936	1936	1936	0
134	20230829	183300	8002829	1936	1936	1936	1936	0
135	20230829	183200	8002829	1936	1936	1936	1936	0
136	20230829	183100	8002829	1936	1936	1936	1936	0
137	20230829	183000	8002829	1936	1936	1936	1936	0
138	20230829	182900	8002829	1936	1936	1936	1936	0
139	20230829	182800	8002829	1936	1936	1936	1936	0
140	20230829	182700	8002829	1936	1936	1936	1936	0
141	20230829	182600	8002829	1936	1936	1936	1936	0
142	20230829	182500	8002829	1936	1936	1936	1936	0
143	20230829	182400	8002829	1936	1936	1936	1936	0
144	20230829	182300	8002829	1936	1936	1936	1936	0
145	20230829	182200	8002829	1936	1936	1936	1936	0
146	20230829	182100	8002829	1936	1936	1936	1936	0
147	20230829	182000	8002829	1936	1936	1936	1936	0
148	20230829	181900	8002829	1936	1936	1936	1936	0
149	20230829	181800	8002829	1936	1936	1936	1936	0
150	20230829	181700	8002829	1936	1936	1936	1936	0
151	20230829	181600	8002829	1936	1936	1936	1936	0
152	20230829	181500	8002829	1936	1936	1936	1936	4
153	20230829	181400	8002829	1936	1936	1936	1936	0
154	20230829	181300	8002829	1936	1936	1936	1936	0
155	20230829	181200	8002829	1936	1936	1936	1936	0
156	20230829	181100	8002829	1936	1936	1936	1936	0
157	20230829	181000	8002829	1936	1936	1936	1936	0
158	20230829	180900	8002829	1936	1936	1936	1936	0
159	20230829	180800	8002829	1936	1936	1936	1936	0
160	20230829	180700	8002829	1936	1936	1936	1936	0
161	20230829	180600	8002829	1936	1936	1936	1936	0
162	20230829	180500	8002829	1936	1936	1936	1936	0
163	20230829	180400	8002829	1936	1936	1936	1936	0
164	20230829	180300	8002829	1936	1936	1936	1936	0
165	20230829	180200	8002829	1936	1936	1936	1936	0
166	20230829	180100	8002829	1936	1936	1936	1936	0
167	20230829	180000	8002829	1936	1936	1936	1936	0
168	20230829	175900	8002829	1936	1936	1936	1936	0
169	20230829	175800	8002829	1936	1936	1936	1936	0
170	20230829	175700	8002829	1936	1936	1936	1936	0
171	20230829	175600	8002829	1936	1936	1936	1936	0
172	20230829	175500	8002829	1936	1936	1936	1936	0
173	20230829	175400	8002829	1936	1936	1936	1936	0
174	20230829	175300	8002829	1936	1936	1936	1936	0
175	20230829	175200	8002829	1936	1936	1936	1936	0
176	20230829	175100	8002829	1936	1936	1936	1936	0
177	20230829	175000	8002829	1936	1936	1936	1936	0
178	20230829	174900	8002829	1936	1936	1936	1936	0
179	20230829	174800	8002829	1936	1936	1936	1936	0
180	20230829	174700	8002829	1936	1936	1936	1936	0
181	20230829	174600	8002829	1936	1936	1936	1936	0
182	20230829	174500	8002829	1936	1936	1936	1936	4
183	20230829	174400	8002829	1936	1936	1936	1936	0
184	20230829	174300	8002829	1936	1936	1936	1936	0
185	20230829	174200	8002829	1936	1936	1936	1936	0
186	20230829	174100	8002829	1936	1936	1936	1936	0
187	20230829	174000	8002829	1936	1936	1936	1936	0
188	20230829	173900	8002829	1936	1936	1936	1936	0
189	20230829	173800	8002829	1936	1936	1936	1936	0
190	20230829	173700	8002829	1936	1936	1936	1936	0
191	20230829	173600	8002829	1936	1936	1936	1936	0
192	20230829	173500	8002829	1936	1936	1936	1936	0
193	20230829	173400	8002829	1936	1936	1936	1936	0
194	20230829	173300	8002829	1936	1936	1936	1936	0
195	20230829	173200	8002829	1936	1936	1936	1936	0
196	20230829	173100	8002829	1936	1936	1936	1936	0
197	20230829	173000	8002829	1936	1936	1936	1936	0
198	20230829	172900	8002829	1936	1936	1936	1936	0
199	20230829	172800	8002829	1936	1936	1936	1936	0
200	20230829	172700	8002829	1936	1936	1936	1936	0
201	20230829	172600	8002829	1936	1936	1936	1936	0
202	20230829	172500	8002829	1936	1936	1936	1936	0
203	20230829	172400	8002829	1936	1936	1936	1936	0
204	20230829	172300	8002829	1936	1936	1936	1936	0
205	20230829	172200	8002829	1936	1936	1936	1936	0
206	20230829	172100	8002829	1936	1936	1936	1936	0
207	20230829	172000	8002829	1936	1936	1936	1936	0
208	20230829	171900	8002829	1936	1936	1936	1936	0
209	20230829	171800	8002829	1936	1936	1936	1936	0
210	20230829	171700	8002829	1936	1936	1936	1936	0
211	20230829	171600	8002829	1936	1936	1936	1936	0
212	20230829	171500	8002829	1936	1936	1936	1936	4
213	20230829	171400	8002829	1936	1936	1936	1936	0
214	20230829	171300	8002829	1936	1936	1936	1936	0
215	20230829	171200	8002829	1936	1936	1936	1936	0
216	20230829	171100	8002829	1936	1936	1936	1936	0
217	20230829	171000	8002829	1936	1936	1936	1936	0
218	20230829	170900	8002829	1936	1936	1936	1936	0
219	20230829	170800	8002829	1936	1936	1936	1936	0
220	20230829	170700	8002829	1936	1936	1936	1936	0
221	20230829	170600	8002829	1936	1936	1936	1936	0
222	20230829	170500	8002829	1936	1936	1936	1936	0
223	20230829	170400	8002829	1936	1936	1936	1936	0
224	20230829	170300	8002829	1936	1936	1936	1936	0
225	20230829	170200	8002829	1936	1936	1936	1936	0
226	20230829	170100	8002829	1936	1936	1936	1936	0
227	20230829	170000	8002829	1936	1936	1936	1936	0
228	20230829	165900	8002829	1936	1936	1936	1936	0
229	20230829	165800	8002829	1936	1936	1936	1936	0
230	20230829	165700	8002829	1936	1936	1936	1936	0
231	20230829	165600	8002829	1936	1936	1936	1936	0
232	20230829	165500	8002829	1936	1936	1936	1936	0
233	20230829	165400	8002829	1936	1936	1936	1936	0
234	20230829	165300	8002829	1936	1936	1936	1936	0
235	20230829	165200	8002829	1936	1936	1936	1936	0
236	20230829	165100	8002829	1936	1936	1936	1936	0
237	20230829	165000	8002829	1936	1936	1936	1936	0
238	20230829	164900	8002829	1936	1936	1936	1936	0
239	20230829	164800	8002829	1936	1936	1936	1936	0
240	20230829	164700	8002829	1936	1936	1936	1936	0
241	20230829	164600	8002829	1936	1936	1936	1936	0
242	20230829	164500	8002829	1936	1936	1936	1936	4
243	20230829	164400	8002829	1936	1936	1936	1936	0
244	20230829	164300	8002829	1936	1936	1936	1936	0
245	20230829	164200	8002829	1936	1936	1936	1936	0
246	20230829	164100	8002829	1936	1936	1936	1936	0
247	20230829	164000	8002829	1936	1936	1936	1936	0
248	20230829	163900	8002829	1936	1936	1936	1936	0
249	20230829	163800	8002829	1936	1936	1936	1936	0
250	20230829	163700	8002829	1936	1936	1936	1936	0
251	20230829	163600	8002829	1936	1936	1936	1936	0
252	20230829	163500	8002829	1936	1936	1936	1936	0
253	20230829	163400	8002829	1936	1936	1936	1936	0
254	20230829	163300	8002829	1936	1936	1936	1936	0
255	20230829	163200	8002829	1936	1936	1936	1936	0
256	20230829	163100	8002829	1936	1936	1936	1936	0
257	20230829	163000	8002829	1936	1936	1936	1936	0
258	20230829	162900	8002829	1936	1936	1936	1936	0
259	20230829	162800	8002829	1936	1936	1936	1936	0
260	20230829	162700	8002829	1936	1936	1936	1936	0
261	20230829	162600	8002829	1936	1936	1936	1936	0
262	20230829	162500	8002829	1936	1936	1936	1936	0
263	20230829	162400	8002829	1936	1936	1936	1936	0
264	20230829	162300	8002829	1936	1936	1936	1936	0
265	20230829	162200	8002829	1936	1936	1936	1936	0
266	20230829	162100	8002829	1936	1936	1936	1936	0
267	20230829	162000	8002829	1936	1936	1936	1936	0
268	20230829	161900	8002829	1936	1936	1936	1936	0
269	20230829	161800	8002829	1936	1936	1936	1936	0
270	20230829	161700	8002829	1936	1936	1936	1936	0
271	20230829	161600	8002829	1936	1936	1936	1936	0
272	20230829	161500	8002829	1936	1936	1936	1936	4
273	20230829	161400	8002829	1936	1936	1936	1936	0
274	20230829	161300	8002829	1936	1936	1936	1936	0
275	20230829	161200	8002829	1936	1936	1936	1936	0
276	20230829	161100	8002829	1936	1936	1936	1936	0
277	20230829	161000	8002829	1936	1936	1936	1936	0
278	20230829	160900	8002829	1936	1936	1936	1936	0
279	20230829	160800	8002829	1936	1936	1936	1936	0
280	20230829	160700	8002829	1936	1936	1936	1936	0
281	20230829	160600	8002829	1936	1936	1936	1936	0
282	20230829	160500	8002829	1936	1936	1936	1936	0
283	20230829	160400	8002829	1936	1936	1936	1936	0
284	20230829	160300	8002829	1936	1936	1936	1936	0
285	20230829	160200	8002829	1936	1936	1936	1936	0
286	20230829	160100	8002829	1936	1936	1936	1936	0
287	20230829	160000	8002829	1936	1936	1936	1936	0
288	20230829	155900	8002829	1936	1936	1936	1936	0
289	20230829	155800	8002829	1936	1936	1936	1936	0
290	20230829	155700	8002829	1936	1936	1936	1936	0
291	20230829	155600	8002829	1936	1936	1936	1936	0
292	20230829	155500	8002829	1936	1936	1936	1936	0
293	20230829	155400	8002829	1936	1936	1936	1936	0
294	20230829	155300	8002829	1936	1936	1936	1936	0
295	20230829	155200	8002829	1936	1936	1936	1936	0
296	20230829	155100	8002829	1936	1936	1936	1936	0
297	20230829	155000	8002829	1936	1936	1936	1936	0
298	20230829	154900	8002829	1936	1936	1936	1936	0
299	20230829	154800	8002829	1936	1936	1936	1936	0
300	20230829	154700	8002829	1936	1936	1936	1936	0
301	20230829	154600	8002829	1936	1936	1936	1936	0
302	20230829	154500	8002829	1936	1936	1936	1936	4
303	20230829	154400	8002829	1936	1936	1936	1936	0
304	20230829	154300	8002829	1936	1936	1936	1936	0
305	20230829	154200	8002829	1936	1936	1936	1936	0
306	20230829	154100	8002829	1936	1936	1936	1936	0
307	20230829	154000	8002829	1936	1936	1936	1936	0
308	20230829	153900	8002829	1936	1936	1936	1936	0
309	20230829	153800	8002829	1936	1936	1936	1936	0
310	20230829	153700	8002829	1936	1936	1936	1936	0
311	20230829	153600	8002829	1936	1936	1936	1936	0
312	20230829	153500	8002829	1936	1936	1936	1936	0
313	20230829	153400	8002829	1936	1936	1936	1936	0
314	20230829	153300	8002829	1936	1936	1936	1936	0
315	20230829	153200	8002829	1936	1936	1936	1936	0
316	20230829	153100	8002829	1936	1936	1936	1936	0
317	20230829	153000	8002829	1936	1936	1936	1936	4
318	20230829	152900	7995085	1941	1941	1941	1941	0
319	20230829	152800	7995085	1941	1941	1941	1941	0
320	20230829	152700	7995085	1941	1941	1941	1941	0
321	20230829	152600	7995085	1941	1941	1941	1941	0
322	20230829	152500	7995085	1941	1941	1941	1941	0
323	20230829	152400	7995085	1941	1941	1941	1941	0
324	20230829	152300	7995085	1941	1941	1941	1941	0
325	20230829	152200	7995085	1941	1941	1941	1941	0
326	20230829	152100	7995085	1941	1941	1941	1941	0
327	20230829	152000	7995085	1941	1941	1941	1941	0
328	20230829	151900	7995085	1941	1941	1941	1941	0
329	20230829	151800	7995085	1941	1941	1941	1941	0
330	20230829	151700	7995085	1941	1941	1941	1941	0
331	20230829	151600	7995085	1941	1941	1941	1941	0
332	20230829	151500	7995085	1941	1941	1941	1941	0
333	20230829	151400	7995085	1941	1941	1941	1941	0
334	20230829	151300	7995085	1941	1941	1941	1941	0
335	20230829	151200	7995085	1941	1941	1941	1941	0
336	20230829	151100	7995085	1941	1941	1941	1941	0
337	20230829	151000	7995085	1941	1941	1941	1941	0
338	20230829	150900	7995085	1941	1941	1941	1941	0
339	20230829	150800	7995085	1941	1941	1941	1941	0
340	20230829	150700	7995085	1941	1941	1941	1941	0
341	20230829	150600	7995085	1941	1941	1941	1941	0
342	20230829	150500	7995085	1941	1941	1941	1941	0
343	20230829	150400	7995085	1941	1941	1941	1941	0
344	20230829	150300	7995085	1941	1941	1941	1941	0
345	20230829	150200	7995085	1941	1941	1941	1941	0
346	20230829	150100	7995085	1941	1941	1941	1941	0
347	20230829	150000	7995085	1941	1941	1941	1941	0
348	20230829	145900	7995085	1941	1941	1941	1941	0
349	20230829	145800	7995085	1941	1941	1941	1941	0
350	20230829	145700	7995085	1941	1941	1941	1941	0
351	20230829	145600	7995085	1941	1941	1941	1941	0
352	20230829	145500	7995085	1941	1941	1941	1941	0
353	20230829	145400	7995085	1941	1941	1941	1941	0
354	20230829	145300	7995085	1941	1941	1941	1941	0
355	20230829	145200	7995085	1941	1941	1941	1941	0
356	20230829	145100	7995085	1941	1941	1941	1941	0
357	20230829	145000	7995085	1941	1941	1941	1941	0
358	20230829	144900	7995085	1941	1941	1941	1941	0
359	20230829	144800	7995085	1941	1941	1941	1941	0
360	20230829	144700	7995085	1941	1941	1941	1941	0
361	20230829	144600	7995085	1941	1941	1941	1941	0
362	20230829	144500	7995085	1941	1941	1941	1941	0
363	20230829	144400	7995085	1941	1941	1941	1941	0
364	20230829	144300	7995085	1941	1941	1941	1941	0
365	20230829	144200	7995085	1941	1941	1941	1941	0
366	20230829	144100	7995085	1941	1941	1941	1941	10
367	20230829	144000	7975675	1941	1941	1941	1941	0
368	20230829	143900	7975675	1941	1941	1941	1941	0
369	20230829	143800	7975675	1941	1941	1941	1941	0
370	20230829	143700	7975675	1941	1941	1941	1941	30
371	20230829	143600	7917445	1951	1951	1951	1951	0
372	20230829	143500	7917445	1951	1951	1951	1951	0
373	20230829	143400	7917445	1951	1951	1951	1951	0
374	20230829	143300	7917445	1951	1951	1951	1951	0
375	20230829	143200	7917445	1951	1951	1951	1951	0
376	20230829	143100	7917445	1951	1951	1951	1951	0
377	20230829	143000	7917445	1951	1951	1951	1951	0
378	20230829	142900	7917445	1951	1951	1951	1951	0
379	20230829	142800	7917445	1951	1951	1951	1951	0
380	20230829	142700	7917445	1951	1951	1951	1951	0
381	20230829	142600	7917445	1951	1951	1951	1951	0
382	20230829	142500	7917445	1951	1951	1951	1951	0
383	20230829	142400	7917445	1951	1951	1951	1951	0
384	20230829	142300	7917445	1951	1951	1951	1951	0
385	20230829	142200	7917445	1951	1951	1951	1951	0
386	20230829	142100	7917445	1951	1951	1951	1951	0
387	20230829	142000	7917445	1951	1951	1951	1951	0
388	20230829	141900	7917445	1951	1951	1951	1951	0
389	20230829	141800	7917445	1951	1951	1951	1951	0
390	20230829	141700	7917445	1951	1951	1951	1951	0
391	20230829	141600	7917445	1951	1951	1951	1951	0
392	20230829	141500	7917445	1951	1951	1951	1951	0
393	20230829	141400	7917445	1951	1951	1951	1951	0
394	20230829	141300	7917445	1951	1951	1951	1951	0
395	20230829	141200	7917445	1951	1951	1951	1951	0
396	20230829	141100	7917445	1951	1951	1951	1951	0
397	20230829	141000	7917445	1951	1951	1951	1951	0
398	20230829	140900	7917445	1951	1951	1951	1951	0
399	20230829	140800	7917445	1951	1951	1951	1951	0
400	20230829	140700	7917445	1951	1951	1951	1951	0
401	20230829	140600	7917445	1951	1951	1951	1951	0
402	20230829	140500	7917445	1951	1951	1951	1951	0
403	20230829	140400	7917445	1951	1951	1951	1951	0
404	20230829	140300	7917445	1951	1951	1951	1951	0
405	20230829	140200	7917445	1951	1951	1951	1951	0
406	20230829	140100	7917445	1951	1951	1951	1951	0
407	20230829	140000	7917445	1951	1951	1951	1951	0
408	20230829	135900	7917445	1951	1951	1951	1951	0
409	20230829	135800	7917445	1951	1951	1951	1951	0
410	20230829	135700	7917445	1951	1951	1951	1951	0
411	20230829	135600	7917445	1951	1951	1951	1951	0
412	20230829	135500	7917445	1951	1951	1951	1951	0
413	20230829	135400	7917445	1951	1951	1951	1951	0
414	20230829	135300	7917445	1951	1951	1951	1951	0
415	20230829	135200	7917445	1951	1951	1951	1951	0
416	20230829	135100	7917445	1951	1951	1951	1951	0
417	20230829	135000	7917445	1951	1951	1951	1951	0
418	20230829	134900	7917445	1951	1951	1951	1951	1
419	20230829	134800	7915494	1854	1854	1854	1854	0
420	20230829	134700	7915494	1854	1854	1854	1854	0
421	20230829	134600	7915494	1854	1854	1854	1854	0
422	20230829	134500	7915494	1854	1854	1854	1854	0
423	20230829	134400	7915494	1854	1857	1857	1854	229
424	20230829	134300	7490736	1858	1859	1859	1858	114
425	20230829	134200	7278914	1860	1860	1860	1860	0
426	20230829	134100	7278914	1860	1860	1860	1860	0
427	20230829	134000	7278914	1860	1861	1861	1860	157
428	20230829	133900	6986873	1955	1955	1955	1955	0
429	20230829	133800	6986873	1955	1955	1955	1955	0
430	20230829	133700	6986873	1955	1865	1955	1861	1685
431	20230829	133600	3844542	1866	1866	1866	1866	27
432	20230829	133500	3794160	1958	1958	1958	1958	0
433	20230829	133400	3794160	1958	1958	1958	1958	0
434	20230829	133300	3794160	1958	1958	1958	1958	0
435	20230829	133200	3794160	1958	1958	1958	1958	1
436	20230829	133100	3792202	1866	1866	1866	1866	0
437	20230829	133000	3792202	1866	1866	1866	1866	100
438	20230829	132900	3605602	1960	1960	1960	1960	0
439	20230829	132800	3605602	1960	1960	1960	1960	0
440	20230829	132700	3605602	1960	1960	1960	1960	0
441	20230829	132600	3605602	1960	1960	1960	1960	0
442	20230829	132500	3605602	1960	1960	1960	1960	0
443	20230829	132400	3605602	1960	1960	1960	1960	0
444	20230829	132300	3605602	1960	1960	1960	1960	0
445	20230829	132200	3605602	1960	1960	1960	1960	0
446	20230829	132100	3605602	1960	1960	1960	1960	0
447	20230829	132000	3605602	1960	1960	1960	1960	0
448	20230829	131900	3605602	1960	1960	1960	1960	0
449	20230829	131800	3605602	1960	1960	1960	1960	0
450	20230829	131700	3605602	1960	1960	1960	1960	0
451	20230829	131600	3605602	1960	1960	1960	1960	0
452	20230829	131500	3605602	1960	1960	1960	1960	0
453	20230829	131400	3605602	1960	1960	1960	1960	0
454	20230829	131300	3605602	1960	1960	1960	1960	0
455	20230829	131200	3605602	1960	1960	1960	1960	1
456	20230829	131100	3603642	1960	1960	1960	1960	0
457	20230829	131000	3603642	1960	1960	1960	1960	362
458	20230829	130900	2894122	1960	1960	1960	1960	100
459	20230829	130800	2698122	1960	1960	1960	1960	537
460	20230829	130700	1645602	1963	1963	1963	1963	81
461	20230829	130600	1486599	1963	1963	1963	1963	0
462	20230829	130500	1486599	1963	1963	1963	1963	0
463	20230829	130400	1486599	1963	1963	1963	1963	1
464	20230829	130300	1484636	1861	1905	1905	1861	564
465	20230829	130200	430939	1975	1975	1975	1975	0
466	20230829	130100	430939	1975	1975	1975	1975	0
467	20230829	130000	430939	1975	1975	1975	1975	0
468	20230829	125900	430939	1975	1975	1975	1975	0
469	20230829	125800	430939	1975	1975	1975	1975	0
470	20230829	125700	430939	1975	1975	1975	1975	0
471	20230829	125600	430939	1975	1975	1975	1975	0
472	20230829	125500	430939	1975	1975	1975	1975	0
473	20230829	125400	430939	1975	1975	1975	1975	0
474	20230829	125300	430939	1975	1975	1975	1975	0
475	20230829	125200	430939	1975	1975	1975	1975	0
476	20230829	125100	430939	1975	1975	1975	1975	0
477	20230829	125000	430939	1975	1975	1975	1975	0
478	20230829	124900	430939	1975	1975	1975	1975	0
479	20230829	124800	430939	1975	1975	1975	1975	0
480	20230829	124700	430939	1975	1975	1975	1975	0
481	20230829	124600	430939	1975	1975	1975	1975	0
482	20230829	124500	430939	1975	1975	1975	1975	0
483	20230829	124400	430939	1975	1975	1975	1975	0
484	20230829	124300	430939	1975	1975	1975	1975	0
485	20230829	124200	430939	1975	1975	1975	1975	0
486	20230829	124100	430939	1975	1975	1975	1975	0
487	20230829	124000	430939	1975	1975	1975	1975	0
488	20230829	123900	430939	1975	1975	1975	1975	0
489	20230829	123800	430939	1975	1975	1975	1975	0
490	20230829	123700	430939	1975	1975	1975	1975	0
491	20230829	123600	430939	1975	1975	1975	1975	0
492	20230829	123500	430939	1975	1975	1975	1975	0
493	20230829	123400	430939	1975	1975	1975	1975	0
494	20230829	123300	430939	1975	1975	1975	1975	0
495	20230829	123200	430939	1975	1975	1975	1975	0
496	20230829	123100	430939	1975	1975	1975	1975	0
497	20230829	123000	430939	1975	1975	1975	1975	0
498	20230829	122900	430939	1975	1975	1975	1975	0
499	20230829	122800	430939	1975	1975	1975	1975	0
500	20230829	122700	430939	1975	1975	1975	1975	0
501	20230829	122600	430939	1975	1975	1975	1975	0
502	20230829	122500	430939	1975	1975	1975	1975	0
503	20230829	122400	430939	1975	1975	1975	1975	0
504	20230829	122300	430939	1975	1975	1975	1975	0
505	20230829	122200	430939	1975	1975	1975	1975	0
506	20230829	122100	430939	1975	1975	1975	1975	0
507	20230829	122000	430939	1975	1975	1975	1975	0
508	20230829	121900	430939	1975	1975	1975	1975	0
509	20230829	121800	430939	1975	1975	1975	1975	0
510	20230829	121700	430939	1975	1975	1975	1975	0
511	20230829	121600	430939	1975	1975	1975	1975	0
512	20230829	121500	430939	1975	1975	1975	1975	0
513	20230829	121400	430939	1975	1975	1975	1975	0
514	20230829	121300	430939	1975	1975	1975	1975	0
515	20230829	121200	430939	1975	1975	1975	1975	0
516	20230829	121100	430939	1975	1975	1975	1975	0
517	20230829	121000	430939	1975	1975	1975	1975	0
518	20230829	120900	430939	1975	1975	1975	1975	0
519	20230829	120800	430939	1975	1975	1975	1975	0
520	20230829	120700	430939	1975	1975	1975	1975	0
521	20230829	120600	430939	1975	1975	1975	1975	0
522	20230829	120500	430939	1975	1975	1975	1975	0
523	20230829	120400	430939	1975	1975	1975	1975	0
524	20230829	120300	430939	1975	1975	1975	1975	0
525	20230829	120200	430939	1975	1975	1975	1975	0
526	20230829	120100	430939	1975	1975	1975	1975	0
527	20230829	120000	430939	1975	1975	1975	1975	0
528	20230829	115900	430939	1975	1975	1975	1975	0
529	20230829	115800	430939	1975	1975	1975	1975	0
530	20230829	115700	430939	1975	1975	1975	1975	0
531	20230829	115600	430939	1975	1975	1975	1975	0
532	20230829	115500	430939	1975	1975	1975	1975	0
533	20230829	115400	430939	1975	1975	1975	1975	0
534	20230829	115300	430939	1975	1975	1975	1975	0
535	20230829	115200	430939	1975	1975	1975	1975	0
536	20230829	115100	430939	1975	1975	1975	1975	0
537	20230829	115000	430939	1975	1975	1975	1975	0
538	20230829	114900	430939	1975	1975	1975	1975	0
539	20230829	114800	430939	1975	1975	1975	1975	0
540	20230829	114700	430939	1975	1975	1975	1975	0
541	20230829	114600	430939	1975	1975	1975	1975	0
542	20230829	114500	430939	1975	1975	1975	1975	20
543	20230829	114400	391439	1976	1976	1976	1976	0
544	20230829	114300	391439	1976	1976	1976	1976	0
545	20230829	114200	391439	1976	1976	1976	1976	0
546	20230829	114100	391439	1976	1976	1976	1976	0
547	20230829	114000	391439	1976	1976	1976	1976	0
548	20230829	113900	391439	1976	1976	1976	1976	0
549	20230829	113800	391439	1976	1976	1976	1976	0
550	20230829	113700	391439	1976	1976	1976	1976	0
551	20230829	113600	391439	1976	1976	1976	1976	0
552	20230829	113500	391439	1976	1976	1976	1976	0
553	20230829	113400	391439	1976	1976	1976	1976	0
554	20230829	113300	391439	1976	1976	1976	1976	0
555	20230829	113200	391439	1976	1976	1976	1976	0
556	20230829	113100	391439	1976	1976	1976	1976	0
557	20230829	113000	391439	1976	1976	1976	1976	0
558	20230829	112900	391439	1976	1976	1976	1976	0
559	20230829	112800	391439	1976	1976	1976	1976	0
560	20230829	112700	391439	1976	1976	1976	1976	0
561	20230829	112600	391439	1976	1976	1976	1976	0
562	20230829	112500	391439	1976	1976	1976	1976	0
563	20230829	112400	391439	1976	1976	1976	1976	0
564	20230829	112300	391439	1976	1976	1976	1976	0
565	20230829	112200	391439	1976	1976	1976	1976	0
566	20230829	112100	391439	1976	1976	1976	1976	0
567	20230829	112000	391439	1976	1976	1976	1976	1
568	20230829	111900	389463	1979	1979	1979	1979	0
569	20230829	111800	389463	1979	1979	1979	1979	0
570	20230829	111700	389463	1979	1979	1979	1979	0
571	20230829	111600	389463	1979	1979	1979	1979	0
572	20230829	111500	389463	1979	1979	1979	1979	0
573	20230829	111400	389463	1979	1979	1979	1979	0
574	20230829	111300	389463	1979	1979	1979	1979	0
575	20230829	111200	389463	1979	1979	1979	1979	0
576	20230829	111100	389463	1979	1979	1979	1979	0
577	20230829	111000	389463	1979	1979	1979	1979	0
578	20230829	110900	389463	1979	1979	1979	1979	0
579	20230829	110800	389463	1979	1979	1979	1979	0
580	20230829	110700	389463	1979	1979	1979	1979	0
581	20230829	110600	389463	1979	1979	1979	1979	0
582	20230829	110500	389463	1979	1979	1979	1979	0
583	20230829	110400	389463	1979	1979	1979	1979	0
584	20230829	110300	389463	1979	1979	1979	1979	0
585	20230829	110200	389463	1979	1979	1979	1979	0
586	20230829	110100	389463	1979	1979	1979	1979	0
587	20230829	110000	389463	1979	1979	1979	1979	0
588	20230829	105900	389463	1979	1979	1979	1979	21
589	20230829	105800	347904	1980	1980	1980	1980	0
590	20230829	105700	347904	1980	1980	1980	1980	0
591	20230829	105600	347904	1980	1980	1980	1980	0
592	20230829	105500	347904	1980	1980	1980	1980	0
593	20230829	105400	347904	1980	1980	1980	1980	0
594	20230829	105300	347904	1980	1980	1980	1980	0
595	20230829	105200	347904	1980	1980	1980	1980	0
596	20230829	105100	347904	1980	1980	1980	1980	0
597	20230829	105000	347904	1980	1980	1980	1980	0
598	20230829	104900	347904	1980	1980	1980	1980	0
599	20230829	104800	347904	1980	1980	1980	1980	0
600	20230829	104700	347904	1980	1980	1980	1980	1
601	20230829	104600	345924	1870	1870	1870	1870	0
602	20230829	104500	345924	1870	1870	1870	1870	0
603	20230829	104400	345924	1870	1870	1870	1870	0
604	20230829	104300	345924	1870	1870	1870	1870	4
605	20230829	104200	338444	1988	1988	1988	1988	0
606	20230829	104100	338444	1988	1988	1988	1988	0
607	20230829	104000	338444	1988	1988	1988	1988	0
608	20230829	103900	338444	1988	1988	1988	1988	0
609	20230829	103800	338444	1988	1988	1988	1988	0
610	20230829	103700	338444	1988	1988	1988	1988	0
611	20230829	103600	338444	1988	1988	1988	1988	1
612	20230829	103500	336456	1988	1988	1988	1988	1
613	20230829	103400	334468	1869	1869	1869	1869	0
614	20230829	103300	334468	1869	1869	1869	1869	0
615	20230829	103200	334468	1869	1869	1869	1869	150
616	20230829	103100	54118	1869	1869	1869	1869	0
617	20230829	103000	54118	1869	1869	1869	1869	0
618	20230829	102900	54118	1869	1869	1869	1869	0
619	20230829	102800	54118	1869	1869	1869	1869	2
620	20230829	102700	50380	1989	1989	1989	1989	0
621	20230829	102600	50380	1989	1989	1989	1989	0
622	20230829	102500	50380	1989	1989	1989	1989	0
623	20230829	102400	50380	1989	1989	1989	1989	0
624	20230829	102300	50380	1989	1989	1989	1989	0
625	20230829	102200	50380	1989	1989	1989	1989	0
626	20230829	102100	50380	1989	1989	1989	1989	0
627	20230829	102000	50380	1989	1989	1989	1989	0
628	20230829	101900	50380	1989	1989	1989	1989	0
629	20230829	101800	50380	1989	1989	1989	1989	0
630	20230829	101700	50380	1989	1989	1989	1989	0
631	20230829	101600	50380	1989	1989	1989	1989	0
632	20230829	101500	50380	1989	1989	1989	1989	0
633	20230829	101400	50380	1989	1989	1989	1989	0
634	20230829	101300	50380	1989	1989	1989	1989	0
635	20230829	101200	50380	1989	1989	1989	1989	0
636	20230829	101100	50380	1989	1989	1989	1989	0
637	20230829	101000	50380	1989	1989	1989	1989	0
638	20230829	100900	50380	1989	1989	1989	1989	0
639	20230829	100800	50380	1989	1989	1989	1989	0
640	20230829	100700	50380	1989	1989	1989	1989	0
641	20230829	100600	50380	1989	1989	1989	1989	0
642	20230829	100500	50380	1989	1989	1989	1989	0
643	20230829	100400	50380	1989	1989	1989	1989	0
644	20230829	100300	50380	1989	1989	1989	1989	0
645	20230829	100200	50380	1989	1989	1989	1989	0
646	20230829	100100	50380	1989	1989	1989	1989	7
647	20230829	100000	36457	1989	1989	1989	1989	1
648	20230829	095900	34468	1900	1900	1900	1900	0
649	20230829	095800	34468	1900	1900	1900	1900	15
650	20230829	095700	5968	1989	1989	1989	1989	2
651	20230829	095600	1990	1990	1990	1990	1990	0
652	20230829	095500	1990	1990	1990	1990	1990	0
653	20230829	095400	1990	1990	1990	1990	1990	0
654	20230829	095300	1990	1990	1990	1990	1990	0
655	20230829	095200	1990	1990	1990	1990	1990	0
656	20230829	095100	1990	1990	1990	1990	1990	0
657	20230829	095000	1990	1990	1990	1990	1990	0
658	20230829	094900	1990	1990	1990	1990	1990	0
659	20230829	094800	1990	1990	1990	1990	1990	0
660	20230829	094700	1990	1990	1990	1990	1990	0
661	20230829	094600	1990	1990	1990	1990	1990	0
662	20230829	094500	1990	1990	1990	1990	1990	0
663	20230829	094400	1990	1990	1990	1990	1990	0
664	20230829	094300	1990	1990	1990	1990	1990	0
665	20230829	094200	1990	1990	1990	1990	1990	0
666	20230829	094100	1990	1990	1990	1990	1990	0
667	20230829	094000	1990	1990	1990	1990	1990	0
668	20230829	093900	1990	1990	1990	1990	1990	1
669	20230829	093800	0	1965	1965	1965	1965	0
670	20230829	093700	0	1965	1965	1965	1965	0
671	20230829	093600	0	1965	1965	1965	1965	0
672	20230829	093500	0	1965	1965	1965	1965	0
673	20230829	093400	0	1965	1965	1965	1965	0
674	20230829	093300	0	1965	1965	1965	1965	0
675	20230829	093200	0	1965	1965	1965	1965	0
676	20230829	093100	0	1965	1965	1965	1965	0
677	20230829	093000	0	1965	1965	1965	1965	0
678	20230829	092900	0	1965	1965	1965	1965	0
679	20230829	092800	0	1965	1965	1965	1965	0
680	20230829	092700	0	1965	1965	1965	1965	0
681	20230829	092600	0	1965	1965	1965	1965	0
682	20230829	092500	0	1965	1965	1965	1965	0
683	20230829	092400	0	1965	1965	1965	1965	0
684	20230829	092300	0	1965	1965	1965	1965	0
685	20230829	092200	0	1965	1965	1965	1965	0
686	20230829	092100	0	1965	1965	1965	1965	0
687	20230829	092000	0	1965	1965	1965	1965	0
688	20230829	091900	0	1965	1965	1965	1965	0
689	20230829	091800	0	1965	1965	1965	1965	0
690	20230829	091700	0	1965	1965	1965	1965	0
691	20230829	091600	0	1965	1965	1965	1965	0
692	20230829	091500	0	1965	1965	1965	1965	0
693	20230829	091400	0	1965	1965	1965	1965	0
694	20230829	091300	0	1965	1965	1965	1965	0
695	20230829	091200	0	1965	1965	1965	1965	0
696	20230829	091100	0	1965	1965	1965	1965	0
697	20230829	091000	0	1965	1965	1965	1965	0
698	20230829	090900	0	1965	1965	1965	1965	0
699	20230829	090800	0	1965	1965	1965	1965	0
700	20230829	090700	0	1965	1965	1965	1965	0
701	20230829	090600	0	1965	1965	1965	1965	0
702	20230829	090500	0	1965	1965	1965	1965	0
703	20230829	090400	0	1965	1965	1965	1965	0
704	20230829	090300	0	1965	1965	1965	1965	0
705	20230829	090200	0	1965	1965	1965	1965	0
706	20230829	090100	0	1965	1965	1965	1965	0
707	20230829	090000	0	1965	1965	1965	1965	0