KissMeData/112190/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	195800	1342121	1980	1980	1980	1980	1
3	20230830	195700	1342121	1980	1980	1980	1980	0
4	20230830	195600	1342121	1980	1980	1980	1980	0
5	20230830	195500	1342121	1980	1980	1980	1980	0
6	20230830	195400	1342121	1980	1980	1980	1980	0
7	20230830	195300	1342121	1980	1980	1980	1980	0
8	20230830	195200	1342121	1980	1980	1980	1980	0
9	20230830	195100	1342121	1980	1980	1980	1980	0
10	20230830	195000	1342121	1980	1980	1980	1980	0
11	20230830	194900	1342121	1980	1980	1980	1980	0
12	20230830	194800	1342121	1980	1980	1980	1980	0
13	20230830	194700	1342121	1980	1980	1980	1980	0
14	20230830	194600	1342121	1980	1980	1980	1980	0
15	20230830	194500	1342121	1980	1980	1980	1980	0
16	20230830	194400	1342121	1980	1980	1980	1980	0
17	20230830	194300	1342121	1980	1980	1980	1980	0
18	20230830	194200	1342121	1980	1980	1980	1980	0
19	20230830	194100	1342121	1980	1980	1980	1980	0
20	20230830	194000	1342121	1980	1980	1980	1980	0
21	20230830	193900	1342121	1980	1980	1980	1980	0
22	20230830	193800	1342121	1980	1980	1980	1980	0
23	20230830	193700	1342121	1980	1980	1980	1980	0
24	20230830	193600	1342121	1980	1980	1980	1980	0
25	20230830	193500	1342121	1980	1980	1980	1980	0
26	20230830	193400	1342121	1980	1980	1980	1980	0
27	20230830	193300	1342121	1980	1980	1980	1980	0
28	20230830	193200	1342121	1980	1980	1980	1980	0
29	20230830	193100	1342121	1980	1980	1980	1980	0
30	20230830	193000	1342121	1980	1980	1980	1980	0
31	20230830	192900	1342121	1980	1980	1980	1980	0
32	20230830	192800	1342121	1980	1980	1980	1980	1
33	20230830	192700	1342121	1980	1980	1980	1980	0
34	20230830	192600	1342121	1980	1980	1980	1980	0
35	20230830	192500	1342121	1980	1980	1980	1980	0
36	20230830	192400	1342121	1980	1980	1980	1980	0
37	20230830	192300	1342121	1980	1980	1980	1980	0
38	20230830	192200	1342121	1980	1980	1980	1980	0
39	20230830	192100	1342121	1980	1980	1980	1980	0
40	20230830	192000	1342121	1980	1980	1980	1980	0
41	20230830	191900	1342121	1980	1980	1980	1980	0
42	20230830	191800	1342121	1980	1980	1980	1980	0
43	20230830	191700	1342121	1980	1980	1980	1980	0
44	20230830	191600	1342121	1980	1980	1980	1980	0
45	20230830	191500	1342121	1980	1980	1980	1980	0
46	20230830	191400	1342121	1980	1980	1980	1980	0
47	20230830	191300	1342121	1980	1980	1980	1980	0
48	20230830	191200	1342121	1980	1980	1980	1980	0
49	20230830	191100	1342121	1980	1980	1980	1980	0
50	20230830	191000	1342121	1980	1980	1980	1980	0
51	20230830	190900	1342121	1980	1980	1980	1980	0
52	20230830	190800	1342121	1980	1980	1980	1980	0
53	20230830	190700	1342121	1980	1980	1980	1980	0
54	20230830	190600	1342121	1980	1980	1980	1980	0
55	20230830	190500	1342121	1980	1980	1980	1980	0
56	20230830	190400	1342121	1980	1980	1980	1980	0
57	20230830	190300	1342121	1980	1980	1980	1980	0
58	20230830	190200	1342121	1980	1980	1980	1980	0
59	20230830	190100	1342121	1980	1980	1980	1980	0
60	20230830	190000	1342121	1980	1980	1980	1980	0
61	20230830	185900	1342121	1980	1980	1980	1980	0
62	20230830	185800	1342121	1980	1980	1980	1980	1
63	20230830	185700	1342121	1980	1980	1980	1980	0
64	20230830	185600	1342121	1980	1980	1980	1980	0
65	20230830	185500	1342121	1980	1980	1980	1980	0
66	20230830	185400	1342121	1980	1980	1980	1980	0
67	20230830	185300	1342121	1980	1980	1980	1980	0
68	20230830	185200	1342121	1980	1980	1980	1980	0
69	20230830	185100	1342121	1980	1980	1980	1980	0
70	20230830	185000	1342121	1980	1980	1980	1980	0
71	20230830	184900	1342121	1980	1980	1980	1980	0
72	20230830	184800	1342121	1980	1980	1980	1980	0
73	20230830	184700	1342121	1980	1980	1980	1980	0
74	20230830	184600	1342121	1980	1980	1980	1980	0
75	20230830	184500	1342121	1980	1980	1980	1980	0
76	20230830	184400	1342121	1980	1980	1980	1980	0
77	20230830	184300	1342121	1980	1980	1980	1980	0
78	20230830	184200	1342121	1980	1980	1980	1980	0
79	20230830	184100	1342121	1980	1980	1980	1980	0
80	20230830	184000	1342121	1980	1980	1980	1980	0
81	20230830	183900	1342121	1980	1980	1980	1980	0
82	20230830	183800	1342121	1980	1980	1980	1980	0
83	20230830	183700	1342121	1980	1980	1980	1980	0
84	20230830	183600	1342121	1980	1980	1980	1980	0
85	20230830	183500	1342121	1980	1980	1980	1980	0
86	20230830	183400	1342121	1980	1980	1980	1980	0
87	20230830	183300	1342121	1980	1980	1980	1980	0
88	20230830	183200	1342121	1980	1980	1980	1980	0
89	20230830	183100	1342121	1980	1980	1980	1980	0
90	20230830	183000	1342121	1980	1980	1980	1980	0
91	20230830	182900	1342121	1980	1980	1980	1980	0
92	20230830	182800	1342121	1980	1980	1980	1980	1
93	20230830	182700	1342121	1980	1980	1980	1980	0
94	20230830	182600	1342121	1980	1980	1980	1980	0
95	20230830	182500	1342121	1980	1980	1980	1980	0
96	20230830	182400	1342121	1980	1980	1980	1980	0
97	20230830	182300	1342121	1980	1980	1980	1980	0
98	20230830	182200	1342121	1980	1980	1980	1980	0
99	20230830	182100	1342121	1980	1980	1980	1980	0
100	20230830	182000	1342121	1980	1980	1980	1980	0
101	20230830	181900	1342121	1980	1980	1980	1980	0
102	20230830	181800	1342121	1980	1980	1980	1980	0
103	20230830	181700	1342121	1980	1980	1980	1980	0
104	20230830	181600	1342121	1980	1980	1980	1980	0
105	20230830	181500	1342121	1980	1980	1980	1980	0
106	20230830	181400	1342121	1980	1980	1980	1980	0
107	20230830	181300	1342121	1980	1980	1980	1980	0
108	20230830	181200	1342121	1980	1980	1980	1980	0
109	20230830	181100	1342121	1980	1980	1980	1980	0
110	20230830	181000	1342121	1980	1980	1980	1980	0
111	20230830	180900	1342121	1980	1980	1980	1980	0
112	20230830	180800	1342121	1980	1980	1980	1980	0
113	20230830	180700	1342121	1980	1980	1980	1980	0
114	20230830	180600	1342121	1980	1980	1980	1980	0
115	20230830	180500	1342121	1980	1980	1980	1980	0
116	20230830	180400	1342121	1980	1980	1980	1980	0
117	20230830	180300	1342121	1980	1980	1980	1980	0
118	20230830	180200	1342121	1980	1980	1980	1980	0
119	20230830	180100	1342121	1980	1980	1980	1980	0
120	20230830	180000	1342121	1980	1980	1980	1980	0
121	20230830	175900	1342121	1980	1980	1980	1980	0
122	20230830	175800	1342121	1980	1980	1980	1980	1
123	20230830	175700	1342121	1980	1980	1980	1980	0
124	20230830	175600	1342121	1980	1980	1980	1980	0
125	20230830	175500	1342121	1980	1980	1980	1980	0
126	20230830	175400	1342121	1980	1980	1980	1980	0
127	20230830	175300	1342121	1980	1980	1980	1980	0
128	20230830	175200	1342121	1980	1980	1980	1980	0
129	20230830	175100	1342121	1980	1980	1980	1980	0
130	20230830	175000	1342121	1980	1980	1980	1980	0
131	20230830	174900	1342121	1980	1980	1980	1980	0
132	20230830	174800	1342121	1980	1980	1980	1980	0
133	20230830	174700	1342121	1980	1980	1980	1980	0
134	20230830	174600	1342121	1980	1980	1980	1980	0
135	20230830	174500	1342121	1980	1980	1980	1980	0
136	20230830	174400	1342121	1980	1980	1980	1980	0
137	20230830	174300	1342121	1980	1980	1980	1980	0
138	20230830	174200	1342121	1980	1980	1980	1980	0
139	20230830	174100	1342121	1980	1980	1980	1980	0
140	20230830	174000	1342121	1980	1980	1980	1980	0
141	20230830	173900	1342121	1980	1980	1980	1980	0
142	20230830	173800	1342121	1980	1980	1980	1980	0
143	20230830	173700	1342121	1980	1980	1980	1980	0
144	20230830	173600	1342121	1980	1980	1980	1980	0
145	20230830	173500	1342121	1980	1980	1980	1980	0
146	20230830	173400	1342121	1980	1980	1980	1980	0
147	20230830	173300	1342121	1980	1980	1980	1980	0
148	20230830	173200	1342121	1980	1980	1980	1980	0
149	20230830	173100	1342121	1980	1980	1980	1980	0
150	20230830	173000	1342121	1980	1980	1980	1980	0
151	20230830	172900	1342121	1980	1980	1980	1980	0
152	20230830	172800	1342121	1980	1980	1980	1980	1
153	20230830	172700	1342121	1980	1980	1980	1980	0
154	20230830	172600	1342121	1980	1980	1980	1980	0
155	20230830	172500	1342121	1980	1980	1980	1980	0
156	20230830	172400	1342121	1980	1980	1980	1980	0
157	20230830	172300	1342121	1980	1980	1980	1980	0
158	20230830	172200	1342121	1980	1980	1980	1980	0
159	20230830	172100	1342121	1980	1980	1980	1980	0
160	20230830	172000	1342121	1980	1980	1980	1980	0
161	20230830	171900	1342121	1980	1980	1980	1980	0
162	20230830	171800	1342121	1980	1980	1980	1980	0
163	20230830	171700	1342121	1980	1980	1980	1980	0
164	20230830	171600	1342121	1980	1980	1980	1980	0
165	20230830	171500	1342121	1980	1980	1980	1980	0
166	20230830	171400	1342121	1980	1980	1980	1980	0
167	20230830	171300	1342121	1980	1980	1980	1980	0
168	20230830	171200	1342121	1980	1980	1980	1980	0
169	20230830	171100	1342121	1980	1980	1980	1980	0
170	20230830	171000	1342121	1980	1980	1980	1980	0
171	20230830	170900	1342121	1980	1980	1980	1980	0
172	20230830	170800	1342121	1980	1980	1980	1980	0
173	20230830	170700	1342121	1980	1980	1980	1980	0
174	20230830	170600	1342121	1980	1980	1980	1980	0
175	20230830	170500	1342121	1980	1980	1980	1980	0
176	20230830	170400	1342121	1980	1980	1980	1980	0
177	20230830	170300	1342121	1980	1980	1980	1980	0
178	20230830	170200	1342121	1980	1980	1980	1980	0
179	20230830	170100	1342121	1980	1980	1980	1980	0
180	20230830	170000	1342121	1980	1980	1980	1980	0
181	20230830	165900	1342121	1980	1980	1980	1980	0
182	20230830	165800	1342121	1980	1980	1980	1980	1
183	20230830	165700	1342121	1980	1980	1980	1980	0
184	20230830	165600	1342121	1980	1980	1980	1980	0
185	20230830	165500	1342121	1980	1980	1980	1980	0
186	20230830	165400	1342121	1980	1980	1980	1980	0
187	20230830	165300	1342121	1980	1980	1980	1980	0
188	20230830	165200	1342121	1980	1980	1980	1980	0
189	20230830	165100	1342121	1980	1980	1980	1980	0
190	20230830	165000	1342121	1980	1980	1980	1980	0
191	20230830	164900	1342121	1980	1980	1980	1980	0
192	20230830	164800	1342121	1980	1980	1980	1980	0
193	20230830	164700	1342121	1980	1980	1980	1980	0
194	20230830	164600	1342121	1980	1980	1980	1980	0
195	20230830	164500	1342121	1980	1980	1980	1980	0
196	20230830	164400	1342121	1980	1980	1980	1980	0
197	20230830	164300	1342121	1980	1980	1980	1980	0
198	20230830	164200	1342121	1980	1980	1980	1980	0
199	20230830	164100	1342121	1980	1980	1980	1980	0
200	20230830	164000	1342121	1980	1980	1980	1980	0
201	20230830	163900	1342121	1980	1980	1980	1980	0
202	20230830	163800	1342121	1980	1980	1980	1980	0
203	20230830	163700	1342121	1980	1980	1980	1980	0
204	20230830	163600	1342121	1980	1980	1980	1980	0
205	20230830	163500	1342121	1980	1980	1980	1980	0
206	20230830	163400	1342121	1980	1980	1980	1980	0
207	20230830	163300	1342121	1980	1980	1980	1980	0
208	20230830	163200	1342121	1980	1980	1980	1980	0
209	20230830	163100	1342121	1980	1980	1980	1980	0
210	20230830	163000	1342121	1980	1980	1980	1980	0
211	20230830	162900	1342121	1980	1980	1980	1980	0
212	20230830	162800	1342121	1980	1980	1980	1980	1
213	20230830	162700	1342121	1980	1980	1980	1980	0
214	20230830	162600	1342121	1980	1980	1980	1980	0
215	20230830	162500	1342121	1980	1980	1980	1980	0
216	20230830	162400	1342121	1980	1980	1980	1980	0
217	20230830	162300	1342121	1980	1980	1980	1980	0
218	20230830	162200	1342121	1980	1980	1980	1980	0
219	20230830	162100	1342121	1980	1980	1980	1980	0
220	20230830	162000	1342121	1980	1980	1980	1980	0
221	20230830	161900	1342121	1980	1980	1980	1980	0
222	20230830	161800	1342121	1980	1980	1980	1980	0
223	20230830	161700	1342121	1980	1980	1980	1980	0
224	20230830	161600	1342121	1980	1980	1980	1980	0
225	20230830	161500	1342121	1980	1980	1980	1980	0
226	20230830	161400	1342121	1980	1980	1980	1980	0
227	20230830	161300	1342121	1980	1980	1980	1980	0
228	20230830	161200	1342121	1980	1980	1980	1980	0
229	20230830	161100	1342121	1980	1980	1980	1980	0
230	20230830	161000	1342121	1980	1980	1980	1980	0
231	20230830	160900	1342121	1980	1980	1980	1980	0
232	20230830	160800	1342121	1980	1980	1980	1980	0
233	20230830	160700	1342121	1980	1980	1980	1980	0
234	20230830	160600	1342121	1980	1980	1980	1980	0
235	20230830	160500	1342121	1980	1980	1980	1980	0
236	20230830	160400	1342121	1980	1980	1980	1980	0
237	20230830	160300	1342121	1980	1980	1980	1980	0
238	20230830	160200	1342121	1980	1980	1980	1980	0
239	20230830	160100	1342121	1980	1980	1980	1980	0
240	20230830	160000	1342121	1980	1980	1980	1980	0
241	20230830	155900	1342121	1980	1980	1980	1980	0
242	20230830	155800	1342121	1980	1980	1980	1980	1
243	20230830	155700	1342121	1980	1980	1980	1980	0
244	20230830	155600	1342121	1980	1980	1980	1980	0
245	20230830	155500	1342121	1980	1980	1980	1980	0
246	20230830	155400	1342121	1980	1980	1980	1980	0
247	20230830	155300	1342121	1980	1980	1980	1980	0
248	20230830	155200	1342121	1980	1980	1980	1980	0
249	20230830	155100	1342121	1980	1980	1980	1980	0
250	20230830	155000	1342121	1980	1980	1980	1980	0
251	20230830	154900	1342121	1980	1980	1980	1980	0
252	20230830	154800	1342121	1980	1980	1980	1980	0
253	20230830	154700	1342121	1980	1980	1980	1980	0
254	20230830	154600	1342121	1980	1980	1980	1980	0
255	20230830	154500	1342121	1980	1980	1980	1980	0
256	20230830	154400	1342121	1980	1980	1980	1980	0
257	20230830	154300	1342121	1980	1980	1980	1980	0
258	20230830	154200	1342121	1980	1980	1980	1980	0
259	20230830	154100	1342121	1980	1980	1980	1980	0
260	20230830	154000	1342121	1980	1980	1980	1980	0
261	20230830	153900	1342121	1980	1980	1980	1980	0
262	20230830	153800	1342121	1980	1980	1980	1980	0
263	20230830	153700	1342121	1980	1980	1980	1980	0
264	20230830	153600	1342121	1980	1980	1980	1980	0
265	20230830	153500	1342121	1980	1980	1980	1980	0
266	20230830	153400	1342121	1980	1980	1980	1980	0
267	20230830	153300	1342121	1980	1980	1980	1980	0
268	20230830	153200	1342121	1980	1980	1980	1980	0
269	20230830	153100	1342121	1980	1980	1980	1980	0
270	20230830	153000	1342121	1980	1980	1980	1980	0
271	20230830	152900	1342121	1980	1980	1980	1980	0
272	20230830	152800	1342121	1980	1980	1980	1980	0
273	20230830	152700	1342121	1980	1980	1980	1980	0
274	20230830	152600	1342121	1980	1980	1980	1980	0
275	20230830	152500	1342121	1980	1980	1980	1980	0
276	20230830	152400	1342121	1980	1980	1980	1980	0
277	20230830	152300	1342121	1980	1980	1980	1980	0
278	20230830	152200	1342121	1980	1980	1980	1980	0
279	20230830	152100	1342121	1980	1980	1980	1980	0
280	20230830	152000	1342121	1980	1980	1980	1980	0
281	20230830	151900	1342121	1980	1980	1980	1980	0
282	20230830	151800	1342121	1980	1980	1980	1980	0
283	20230830	151700	1342121	1980	1980	1980	1980	0
284	20230830	151600	1342121	1980	1980	1980	1980	0
285	20230830	151500	1342121	1980	1980	1980	1980	0
286	20230830	151400	1342121	1980	1980	1980	1980	0
287	20230830	151300	1342121	1980	1980	1980	1980	0
288	20230830	151200	1342121	1980	1980	1980	1980	0
289	20230830	151100	1342121	1980	1980	1980	1980	0
290	20230830	151000	1342121	1980	1980	1980	1980	0
291	20230830	150900	1342121	1980	1980	1980	1980	0
292	20230830	150800	1342121	1980	1980	1980	1980	0
293	20230830	150700	1342121	1980	1980	1980	1980	0
294	20230830	150600	1342121	1980	1980	1980	1980	0
295	20230830	150500	1342121	1980	1980	1980	1980	0
296	20230830	150400	1342121	1980	1980	1980	1980	0
297	20230830	150300	1342121	1980	1980	1980	1980	0
298	20230830	150200	1342121	1980	1980	1980	1980	0
299	20230830	150100	1342121	1980	1980	1980	1980	0
300	20230830	150000	1342121	1980	1980	1980	1980	0
301	20230830	145900	1342121	1980	1980	1980	1980	0
302	20230830	145800	1342121	1980	1980	1980	1980	0
303	20230830	145700	1342121	1980	1980	1980	1980	0
304	20230830	145600	1342121	1980	1980	1980	1980	0
305	20230830	145500	1342121	1980	1980	1980	1980	0
306	20230830	145400	1342121	1980	1980	1980	1980	0
307	20230830	145300	1342121	1980	1980	1980	1980	0
308	20230830	145200	1342121	1980	1980	1980	1980	0
309	20230830	145100	1342121	1980	1980	1980	1980	0
310	20230830	145000	1342121	1980	1980	1980	1980	0
311	20230830	144900	1342121	1980	1980	1980	1980	0
312	20230830	144800	1342121	1980	1980	1980	1980	0
313	20230830	144700	1342121	1980	1980	1980	1980	0
314	20230830	144600	1342121	1980	1980	1980	1980	0
315	20230830	144500	1342121	1980	1980	1980	1980	0
316	20230830	144400	1342121	1980	1980	1980	1980	0
317	20230830	144300	1342121	1980	1980	1980	1980	0
318	20230830	144200	1342121	1980	1980	1980	1980	0
319	20230830	144100	1342121	1980	1980	1980	1980	0
320	20230830	144000	1342121	1980	1980	1980	1980	0
321	20230830	143900	1342121	1980	1980	1980	1980	0
322	20230830	143800	1342121	1980	1980	1980	1980	0
323	20230830	143700	1342121	1980	1980	1980	1980	0
324	20230830	143600	1342121	1980	1980	1980	1980	0
325	20230830	143500	1342121	1980	1980	1980	1980	0
326	20230830	143400	1342121	1980	1980	1980	1980	0
327	20230830	143300	1342121	1980	1980	1980	1980	0
328	20230830	143200	1342121	1980	1980	1980	1980	0
329	20230830	143100	1342121	1980	1980	1980	1980	0
330	20230830	143000	1342121	1980	1980	1980	1980	0
331	20230830	142900	1342121	1980	1980	1980	1980	0
332	20230830	142800	1342121	1980	1980	1980	1980	0
333	20230830	142700	1342121	1980	1980	1980	1980	0
334	20230830	142600	1342121	1980	1980	1980	1980	0
335	20230830	142500	1342121	1980	1980	1980	1980	0
336	20230830	142400	1342121	1980	1980	1980	1980	0
337	20230830	142300	1342121	1980	1980	1980	1980	0
338	20230830	142200	1342121	1980	1980	1980	1980	0
339	20230830	142100	1342121	1980	1980	1980	1980	0
340	20230830	142000	1342121	1980	1980	1980	1980	0
341	20230830	141900	1342121	1980	1980	1980	1980	0
342	20230830	141800	1342121	1980	1980	1980	1980	0
343	20230830	141700	1342121	1980	1980	1980	1980	0
344	20230830	141600	1342121	1980	1980	1980	1980	0
345	20230830	141500	1342121	1980	1980	1980	1980	0
346	20230830	141400	1342121	1980	1980	1980	1980	0
347	20230830	141300	1342121	1980	1980	1980	1980	0
348	20230830	141200	1342121	1980	1980	1980	1980	0
349	20230830	141100	1342121	1980	1980	1980	1980	0
350	20230830	141000	1342121	1980	1980	1980	1980	0
351	20230830	140900	1342121	1980	1980	1980	1980	0
352	20230830	140800	1342121	1980	1980	1980	1980	1
353	20230830	140700	1340141	1960	1960	1960	1960	0
354	20230830	140600	1340141	1960	1960	1960	1960	0
355	20230830	140500	1340141	1960	1960	1960	1960	0
356	20230830	140400	1340141	1960	1960	1960	1960	0
357	20230830	140300	1340141	1960	1960	1960	1960	0
358	20230830	140200	1340141	1960	1960	1960	1960	1
359	20230830	140100	1338181	1980	1980	1980	1980	0
360	20230830	140000	1338181	1980	1980	1980	1980	0
361	20230830	135900	1338181	1980	1980	1980	1980	0
362	20230830	135800	1338181	1980	1980	1980	1980	0
363	20230830	135700	1338181	1980	1980	1980	1980	0
364	20230830	135600	1338181	1980	1980	1980	1980	0
365	20230830	135500	1338181	1980	1980	1980	1980	0
366	20230830	135400	1338181	1980	1980	1980	1980	0
367	20230830	135300	1338181	1980	1980	1980	1980	0
368	20230830	135200	1338181	1980	1980	1980	1980	0
369	20230830	135100	1338181	1980	1980	1980	1980	0
370	20230830	135000	1338181	1980	1980	1980	1980	0
371	20230830	134900	1338181	1980	1980	1980	1980	0
372	20230830	134800	1338181	1980	1980	1980	1980	0
373	20230830	134700	1338181	1980	1980	1980	1980	0
374	20230830	134600	1338181	1980	1980	1980	1980	0
375	20230830	134500	1338181	1980	1980	1980	1980	0
376	20230830	134400	1338181	1980	1980	1980	1980	0
377	20230830	134300	1338181	1980	1980	1980	1980	0
378	20230830	134200	1338181	1980	1980	1980	1980	0
379	20230830	134100	1338181	1980	1980	1980	1980	0
380	20230830	134000	1338181	1980	1980	1980	1980	0
381	20230830	133900	1338181	1980	1980	1980	1980	0
382	20230830	133800	1338181	1980	1980	1980	1980	0
383	20230830	133700	1338181	1980	1980	1980	1980	0
384	20230830	133600	1338181	1980	1980	1980	1980	0
385	20230830	133500	1338181	1980	1980	1980	1980	0
386	20230830	133400	1338181	1980	1980	1980	1980	0
387	20230830	133300	1338181	1980	1980	1980	1980	0
388	20230830	133200	1338181	1980	1980	1980	1980	0
389	20230830	133100	1338181	1980	1980	1980	1980	0
390	20230830	133000	1338181	1980	1980	1980	1980	0
391	20230830	132900	1338181	1980	1980	1980	1980	0
392	20230830	132800	1338181	1980	1980	1980	1980	0
393	20230830	132700	1338181	1980	1980	1980	1980	0
394	20230830	132600	1338181	1980	1980	1980	1980	0
395	20230830	132500	1338181	1980	1980	1980	1980	0
396	20230830	132400	1338181	1980	1980	1980	1980	0
397	20230830	132300	1338181	1980	1980	1980	1980	0
398	20230830	132200	1338181	1980	1980	1980	1980	0
399	20230830	132100	1338181	1980	1980	1980	1980	0
400	20230830	132000	1338181	1980	1980	1980	1980	0
401	20230830	131900	1338181	1980	1980	1980	1980	0
402	20230830	131800	1338181	1980	1980	1980	1980	0
403	20230830	131700	1338181	1980	1980	1980	1980	1
404	20230830	131600	1336201	1960	1960	1960	1960	0
405	20230830	131500	1336201	1960	1960	1960	1960	0
406	20230830	131400	1336201	1960	1960	1960	1960	0
407	20230830	131300	1336201	1960	1960	1960	1960	0
408	20230830	131200	1336201	1960	1960	1960	1960	0
409	20230830	131100	1336201	1960	1960	1960	1960	0
410	20230830	131000	1336201	1960	1960	1960	1960	1
411	20230830	130900	1334241	1980	1980	1980	1980	0
412	20230830	130800	1334241	1980	1980	1980	1980	15
413	20230830	130700	1304541	1980	1980	1980	1980	0
414	20230830	130600	1304541	1980	1980	1980	1980	0
415	20230830	130500	1304541	1980	1980	1980	1980	0
416	20230830	130400	1304541	1980	1980	1980	1980	0
417	20230830	130300	1304541	1980	1980	1980	1980	0
418	20230830	130200	1304541	1980	1980	1980	1980	0
419	20230830	130100	1304541	1980	1980	1980	1980	0
420	20230830	130000	1304541	1980	1980	1980	1980	0
421	20230830	125900	1304541	1980	1980	1980	1980	0
422	20230830	125800	1304541	1980	1980	1980	1980	0
423	20230830	125700	1304541	1980	1980	1980	1980	0
424	20230830	125600	1304541	1980	1980	1980	1980	0
425	20230830	125500	1304541	1980	1980	1980	1980	0
426	20230830	125400	1304541	1980	1980	1980	1980	0
427	20230830	125300	1304541	1980	1980	1980	1980	0
428	20230830	125200	1304541	1980	1980	1980	1980	0
429	20230830	125100	1304541	1980	1980	1980	1980	0
430	20230830	125000	1304541	1980	1980	1980	1980	0
431	20230830	124900	1304541	1980	1980	1980	1980	0
432	20230830	124800	1304541	1980	1980	1980	1980	0
433	20230830	124700	1304541	1980	1980	1980	1980	0
434	20230830	124600	1304541	1980	1980	1980	1980	0
435	20230830	124500	1304541	1980	1980	1980	1980	0
436	20230830	124400	1304541	1980	1980	1980	1980	0
437	20230830	124300	1304541	1980	1980	1980	1980	0
438	20230830	124200	1304541	1980	1980	1980	1980	0
439	20230830	124100	1304541	1980	1980	1980	1980	0
440	20230830	124000	1304541	1980	1980	1980	1980	0
441	20230830	123900	1304541	1980	1980	1980	1980	0
442	20230830	123800	1304541	1980	1980	1980	1980	0
443	20230830	123700	1304541	1980	1980	1980	1980	0
444	20230830	123600	1304541	1980	1980	1980	1980	0
445	20230830	123500	1304541	1980	1980	1980	1980	0
446	20230830	123400	1304541	1980	1980	1980	1980	0
447	20230830	123300	1304541	1980	1980	1980	1980	0
448	20230830	123200	1304541	1980	1980	1980	1980	0
449	20230830	123100	1304541	1980	1980	1980	1980	0
450	20230830	123000	1304541	1980	1980	1980	1980	0
451	20230830	122900	1304541	1980	1980	1980	1980	0
452	20230830	122800	1304541	1980	1980	1980	1980	0
453	20230830	122700	1304541	1980	1980	1980	1980	0
454	20230830	122600	1304541	1980	1980	1980	1980	0
455	20230830	122500	1304541	1980	1980	1980	1980	0
456	20230830	122400	1304541	1980	1980	1980	1980	0
457	20230830	122300	1304541	1980	1980	1980	1980	1
458	20230830	122200	1302561	1980	1980	1980	1980	0
459	20230830	122100	1302561	1980	1980	1980	1980	0
460	20230830	122000	1302561	1980	1980	1980	1980	0
461	20230830	121900	1302561	1980	1980	1980	1980	0
462	20230830	121800	1302561	1980	1980	1980	1980	0
463	20230830	121700	1302561	1980	1980	1980	1980	0
464	20230830	121600	1302561	1980	1980	1980	1980	0
465	20230830	121500	1302561	1980	1980	1980	1980	0
466	20230830	121400	1302561	1980	1980	1980	1980	0
467	20230830	121300	1302561	1980	1980	1980	1980	0
468	20230830	121200	1302561	1980	1980	1980	1980	0
469	20230830	121100	1302561	1980	1980	1980	1980	0
470	20230830	121000	1302561	1980	1980	1980	1980	0
471	20230830	120900	1302561	1980	1980	1980	1980	0
472	20230830	120800	1302561	1980	1980	1980	1980	0
473	20230830	120700	1302561	1980	1980	1980	1980	0
474	20230830	120600	1302561	1980	1980	1980	1980	0
475	20230830	120500	1302561	1980	1980	1980	1980	0
476	20230830	120400	1302561	1980	1980	1980	1980	0
477	20230830	120300	1302561	1980	1980	1980	1980	0
478	20230830	120200	1302561	1980	1980	1980	1980	0
479	20230830	120100	1302561	1980	1980	1980	1980	0
480	20230830	120000	1302561	1980	1980	1980	1980	0
481	20230830	115900	1302561	1980	1980	1980	1980	0
482	20230830	115800	1302561	1980	1980	1980	1980	0
483	20230830	115700	1302561	1980	1980	1980	1980	0
484	20230830	115600	1302561	1980	1980	1980	1980	0
485	20230830	115500	1302561	1980	1980	1980	1980	0
486	20230830	115400	1302561	1980	1980	1980	1980	0
487	20230830	115300	1302561	1980	1980	1980	1980	0
488	20230830	115200	1302561	1980	1980	1980	1980	0
489	20230830	115100	1302561	1980	1980	1980	1980	0
490	20230830	115000	1302561	1980	1980	1980	1980	0
491	20230830	114900	1302561	1980	1980	1980	1980	0
492	20230830	114800	1302561	1980	1980	1980	1980	0
493	20230830	114700	1302561	1980	1980	1980	1980	0
494	20230830	114600	1302561	1980	1980	1980	1980	0
495	20230830	114500	1302561	1980	1980	1980	1980	0
496	20230830	114400	1302561	1980	1980	1980	1980	0
497	20230830	114300	1302561	1980	1980	1980	1980	0
498	20230830	114200	1302561	1980	1980	1980	1980	0
499	20230830	114100	1302561	1980	1980	1980	1980	0
500	20230830	114000	1302561	1980	1980	1980	1980	0
501	20230830	113900	1302561	1980	1980	1980	1980	0
502	20230830	113800	1302561	1980	1980	1980	1980	0
503	20230830	113700	1302561	1980	1980	1980	1980	0
504	20230830	113600	1302561	1980	1980	1980	1980	0
505	20230830	113500	1302561	1980	1980	1980	1980	0
506	20230830	113400	1302561	1980	1980	1980	1980	0
507	20230830	113300	1302561	1980	1980	1980	1980	0
508	20230830	113200	1302561	1980	1980	1980	1980	1
509	20230830	113100	1300581	1960	1960	1960	1960	0
510	20230830	113000	1300581	1960	1960	1960	1960	1
511	20230830	112900	1298621	1980	1980	1980	1980	0
512	20230830	112800	1298621	1980	1980	1980	1980	0
513	20230830	112700	1298621	1980	1980	1980	1980	0
514	20230830	112600	1298621	1980	1980	1980	1980	0
515	20230830	112500	1298621	1980	1980	1980	1980	0
516	20230830	112400	1298621	1980	1980	1980	1980	15
517	20230830	112300	1268921	1980	1980	1980	1980	0
518	20230830	112200	1268921	1980	1980	1980	1980	0
519	20230830	112100	1268921	1980	1980	1980	1980	0
520	20230830	112000	1268921	1980	1980	1980	1980	0
521	20230830	111900	1268921	1980	1980	1980	1980	0
522	20230830	111800	1268921	1980	1980	1980	1980	0
523	20230830	111700	1268921	1980	1980	1980	1980	0
524	20230830	111600	1268921	1980	1980	1980	1980	0
525	20230830	111500	1268921	1980	1980	1980	1980	0
526	20230830	111400	1268921	1980	1980	1980	1980	0
527	20230830	111300	1268921	1980	1980	1980	1980	0
528	20230830	111200	1268921	1980	1980	1980	1980	1
529	20230830	111100	1266941	1979	1979	1979	1979	0
530	20230830	111000	1266941	1979	1979	1979	1979	0
531	20230830	110900	1266941	1979	1979	1979	1979	0
532	20230830	110800	1266941	1979	1979	1979	1979	0
533	20230830	110700	1266941	1979	1979	1979	1979	0
534	20230830	110600	1266941	1979	1979	1979	1979	0
535	20230830	110500	1266941	1979	1979	1979	1979	0
536	20230830	110400	1266941	1979	1979	1979	1979	0
537	20230830	110300	1266941	1979	1979	1979	1979	0
538	20230830	110200	1266941	1979	1979	1979	1979	0
539	20230830	110100	1266941	1979	1979	1979	1979	0
540	20230830	110000	1266941	1979	1979	1979	1979	0
541	20230830	105900	1266941	1979	1979	1979	1979	300
542	20230830	105800	673241	1980	1980	1980	1980	0
543	20230830	105700	673241	1980	1980	1980	1980	0
544	20230830	105600	673241	1980	1980	1980	1980	0
545	20230830	105500	673241	1980	1980	1980	1980	0
546	20230830	105400	673241	1980	1980	1980	1980	0
547	20230830	105300	673241	1980	1980	1980	1980	0
548	20230830	105200	673241	1980	1980	1980	1980	0
549	20230830	105100	673241	1980	1980	1980	1980	0
550	20230830	105000	673241	1980	1980	1980	1980	0
551	20230830	104900	673241	1980	1980	1980	1980	0
552	20230830	104800	673241	1980	1980	1980	1980	0
553	20230830	104700	673241	1980	1980	1980	1980	0
554	20230830	104600	673241	1980	1980	1980	1980	0
555	20230830	104500	673241	1980	1980	1980	1980	0
556	20230830	104400	673241	1980	1980	1980	1980	0
557	20230830	104300	673241	1980	1980	1980	1980	0
558	20230830	104200	673241	1980	1980	1980	1980	0
559	20230830	104100	673241	1980	1980	1980	1980	0
560	20230830	104000	673241	1980	1980	1980	1980	0
561	20230830	103900	673241	1980	1980	1980	1980	0
562	20230830	103800	673241	1980	1980	1980	1980	0
563	20230830	103700	673241	1980	1980	1980	1980	13
564	20230830	103600	647501	1987	1987	1987	1987	0
565	20230830	103500	647501	1987	1987	1987	1987	0
566	20230830	103400	647501	1987	1987	1987	1987	0
567	20230830	103300	647501	1987	1987	1987	1987	0
568	20230830	103200	647501	1987	1987	1987	1987	0
569	20230830	103100	647501	1987	1987	1987	1987	0
570	20230830	103000	647501	1987	1987	1987	1987	0
571	20230830	102900	647501	1987	1987	1987	1987	0
572	20230830	102800	647501	1987	1987	1987	1987	0
573	20230830	102700	647501	1987	1987	1987	1987	0
574	20230830	102600	647501	1987	1987	1987	1987	0
575	20230830	102500	647501	1987	1987	1987	1987	0
576	20230830	102400	647501	1987	1987	1987	1987	0
577	20230830	102300	647501	1987	1987	1987	1987	0
578	20230830	102200	647501	1987	1987	1987	1987	0
579	20230830	102100	647501	1987	1987	1987	1987	0
580	20230830	102000	647501	1987	1987	1987	1987	0
581	20230830	101900	647501	1987	1987	1987	1987	0
582	20230830	101800	647501	1987	1987	1987	1987	0
583	20230830	101700	647501	1987	1987	1987	1987	0
584	20230830	101600	647501	1987	1987	1987	1987	0
585	20230830	101500	647501	1987	1987	1987	1987	0
586	20230830	101400	647501	1987	1987	1987	1987	0
587	20230830	101300	647501	1987	1987	1987	1987	0
588	20230830	101200	647501	1987	1987	1987	1987	0
589	20230830	101100	647501	1987	1987	1987	1987	0
590	20230830	101000	647501	1987	1987	1987	1987	0
591	20230830	100900	647501	1987	1987	1987	1987	0
592	20230830	100800	647501	1987	1987	1987	1987	0
593	20230830	100700	647501	1987	1987	1987	1987	0
594	20230830	100600	647501	1987	1987	1987	1987	0
595	20230830	100500	647501	1987	1987	1987	1987	0
596	20230830	100400	647501	1987	1987	1987	1987	0
597	20230830	100300	647501	1987	1987	1987	1987	0
598	20230830	100200	647501	1987	1987	1987	1987	0
599	20230830	100100	647501	1987	1987	1987	1987	0
600	20230830	100000	647501	1987	1987	1987	1987	0
601	20230830	095900	647501	1987	1987	1987	1987	0
602	20230830	095800	647501	1987	1987	1987	1987	0
603	20230830	095700	647501	1987	1987	1987	1987	0
604	20230830	095600	647501	1987	1987	1987	1987	0
605	20230830	095500	647501	1987	1987	1987	1987	0
606	20230830	095400	647501	1987	1987	1987	1987	0
607	20230830	095300	647501	1987	1987	1987	1987	0
608	20230830	095200	647501	1987	1987	1987	1987	0
609	20230830	095100	647501	1987	1987	1987	1987	0
610	20230830	095000	647501	1987	1987	1987	1987	0
611	20230830	094900	647501	1987	1987	1987	1987	0
612	20230830	094800	647501	1987	1987	1987	1987	0
613	20230830	094700	647501	1987	1987	1987	1987	0
614	20230830	094600	647501	1987	1987	1987	1987	0
615	20230830	094500	647501	1987	1987	1987	1987	0
616	20230830	094400	647501	1987	1986	1987	1986	313
617	20230830	094300	25734	1986	1986	1986	1986	0
618	20230830	094200	25734	1986	1986	1986	1986	0
619	20230830	094100	25734	1986	1986	1986	1986	0
620	20230830	094000	25734	1986	1986	1986	1986	0
621	20230830	093900	25734	1986	1986	1986	1986	0
622	20230830	093800	25734	1986	1986	1986	1986	0
623	20230830	093700	25734	1986	1986	1986	1986	0
624	20230830	093600	25734	1986	1986	1986	1986	0
625	20230830	093500	25734	1986	1986	1986	1986	0
626	20230830	093400	25734	1986	1986	1986	1986	0
627	20230830	093300	25734	1986	1986	1986	1986	0
628	20230830	093200	25734	1986	1986	1986	1986	0
629	20230830	093100	25734	1986	1986	1986	1986	0
630	20230830	093000	25734	1986	1986	1986	1986	0
631	20230830	092900	25734	1986	1986	1986	1986	0
632	20230830	092800	25734	1986	1986	1986	1986	0
633	20230830	092700	25734	1986	1986	1986	1986	0
634	20230830	092600	25734	1986	1986	1986	1986	0
635	20230830	092500	25734	1986	1986	1986	1986	1
636	20230830	092400	23748	1901	1901	1901	1901	1
637	20230830	092300	21847	1986	1986	1986	1986	0
638	20230830	092200	21847	1986	1986	1986	1986	0
639	20230830	092100	21847	1986	1986	1986	1986	0
640	20230830	092000	21847	1986	1986	1986	1986	0
641	20230830	091900	21847	1986	1986	1986	1986	0
642	20230830	091800	21847	1986	1986	1986	1986	0
643	20230830	091700	21847	1986	1986	1986	1986	0
644	20230830	091600	21847	1986	1986	1986	1986	0
645	20230830	091500	21847	1986	1986	1986	1986	10
646	20230830	091400	1987	1987	1987	1987	1987	0
647	20230830	091300	1987	1987	1987	1987	1987	0
648	20230830	091200	1987	1987	1987	1987	1987	0
649	20230830	091100	1987	1987	1987	1987	1987	0
650	20230830	091000	1987	1987	1987	1987	1987	0
651	20230830	090900	1987	1987	1987	1987	1987	0
652	20230830	090800	1987	1987	1987	1987	1987	0
653	20230830	090700	1987	1987	1987	1987	1987	0
654	20230830	090600	1987	1987	1987	1987	1987	0
655	20230830	090500	1987	1987	1987	1987	1987	0
656	20230830	090400	1987	1987	1987	1987	1987	0
657	20230830	090300	1987	1987	1987	1987	1987	0
658	20230830	090200	1987	1987	1987	1987	1987	0
659	20230830	090100	1987	1987	1987	1987	1987	0
660	20230830	090000	1987	1987	1987	1987	1987	1