KissMeData/112190/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195100	4905532	1948	1948	1948	1948	1
3	20230913	195000	4905532	1948	1948	1948	1948	0
4	20230913	194900	4905532	1948	1948	1948	1948	0
5	20230913	194800	4905532	1948	1948	1948	1948	0
6	20230913	194700	4905532	1948	1948	1948	1948	0
7	20230913	194600	4905532	1948	1948	1948	1948	0
8	20230913	194500	4905532	1948	1948	1948	1948	0
9	20230913	194400	4905532	1948	1948	1948	1948	0
10	20230913	194300	4905532	1948	1948	1948	1948	0
11	20230913	194200	4905532	1948	1948	1948	1948	0
12	20230913	194100	4905532	1948	1948	1948	1948	0
13	20230913	194000	4905532	1948	1948	1948	1948	0
14	20230913	193900	4905532	1948	1948	1948	1948	0
15	20230913	193800	4905532	1948	1948	1948	1948	0
16	20230913	193700	4905532	1948	1948	1948	1948	0
17	20230913	193600	4905532	1948	1948	1948	1948	0
18	20230913	193500	4905532	1948	1948	1948	1948	0
19	20230913	193400	4905532	1948	1948	1948	1948	0
20	20230913	193300	4905532	1948	1948	1948	1948	0
21	20230913	193200	4905532	1948	1948	1948	1948	0
22	20230913	193100	4905532	1948	1948	1948	1948	0
23	20230913	193000	4905532	1948	1948	1948	1948	0
24	20230913	192900	4905532	1948	1948	1948	1948	0
25	20230913	192800	4905532	1948	1948	1948	1948	0
26	20230913	192700	4905532	1948	1948	1948	1948	0
27	20230913	192600	4905532	1948	1948	1948	1948	0
28	20230913	192500	4905532	1948	1948	1948	1948	0
29	20230913	192400	4905532	1948	1948	1948	1948	0
30	20230913	192300	4905532	1948	1948	1948	1948	0
31	20230913	192200	4905532	1948	1948	1948	1948	0
32	20230913	192100	4905532	1948	1948	1948	1948	1
33	20230913	192000	4905532	1948	1948	1948	1948	0
34	20230913	191900	4905532	1948	1948	1948	1948	0
35	20230913	191800	4905532	1948	1948	1948	1948	0
36	20230913	191700	4905532	1948	1948	1948	1948	0
37	20230913	191600	4905532	1948	1948	1948	1948	0
38	20230913	191500	4905532	1948	1948	1948	1948	0
39	20230913	191400	4905532	1948	1948	1948	1948	0
40	20230913	191300	4905532	1948	1948	1948	1948	0
41	20230913	191200	4905532	1948	1948	1948	1948	0
42	20230913	191100	4905532	1948	1948	1948	1948	0
43	20230913	191000	4905532	1948	1948	1948	1948	0
44	20230913	190900	4905532	1948	1948	1948	1948	0
45	20230913	190800	4905532	1948	1948	1948	1948	0
46	20230913	190700	4905532	1948	1948	1948	1948	0
47	20230913	190600	4905532	1948	1948	1948	1948	0
48	20230913	190500	4905532	1948	1948	1948	1948	0
49	20230913	190400	4905532	1948	1948	1948	1948	0
50	20230913	190300	4905532	1948	1948	1948	1948	0
51	20230913	190200	4905532	1948	1948	1948	1948	0
52	20230913	190100	4905532	1948	1948	1948	1948	0
53	20230913	190000	4905532	1948	1948	1948	1948	0
54	20230913	185900	4905532	1948	1948	1948	1948	0
55	20230913	185800	4905532	1948	1948	1948	1948	0
56	20230913	185700	4905532	1948	1948	1948	1948	0
57	20230913	185600	4905532	1948	1948	1948	1948	0
58	20230913	185500	4905532	1948	1948	1948	1948	0
59	20230913	185400	4905532	1948	1948	1948	1948	0
60	20230913	185300	4905532	1948	1948	1948	1948	0
61	20230913	185200	4905532	1948	1948	1948	1948	0
62	20230913	185100	4905532	1948	1948	1948	1948	1
63	20230913	185000	4905532	1948	1948	1948	1948	0
64	20230913	184900	4905532	1948	1948	1948	1948	0
65	20230913	184800	4905532	1948	1948	1948	1948	0
66	20230913	184700	4905532	1948	1948	1948	1948	0
67	20230913	184600	4905532	1948	1948	1948	1948	0
68	20230913	184500	4905532	1948	1948	1948	1948	0
69	20230913	184400	4905532	1948	1948	1948	1948	0
70	20230913	184300	4905532	1948	1948	1948	1948	0
71	20230913	184200	4905532	1948	1948	1948	1948	0
72	20230913	184100	4905532	1948	1948	1948	1948	0
73	20230913	184000	4905532	1948	1948	1948	1948	0
74	20230913	183900	4905532	1948	1948	1948	1948	0
75	20230913	183800	4905532	1948	1948	1948	1948	0
76	20230913	183700	4905532	1948	1948	1948	1948	0
77	20230913	183600	4905532	1948	1948	1948	1948	0
78	20230913	183500	4905532	1948	1948	1948	1948	0
79	20230913	183400	4905532	1948	1948	1948	1948	0
80	20230913	183300	4905532	1948	1948	1948	1948	0
81	20230913	183200	4905532	1948	1948	1948	1948	0
82	20230913	183100	4905532	1948	1948	1948	1948	0
83	20230913	183000	4905532	1948	1948	1948	1948	0
84	20230913	182900	4905532	1948	1948	1948	1948	0
85	20230913	182800	4905532	1948	1948	1948	1948	0
86	20230913	182700	4905532	1948	1948	1948	1948	0
87	20230913	182600	4905532	1948	1948	1948	1948	0
88	20230913	182500	4905532	1948	1948	1948	1948	0
89	20230913	182400	4905532	1948	1948	1948	1948	0
90	20230913	182300	4905532	1948	1948	1948	1948	0
91	20230913	182200	4905532	1948	1948	1948	1948	0
92	20230913	182100	4905532	1948	1948	1948	1948	1
93	20230913	182000	4905532	1948	1948	1948	1948	0
94	20230913	181900	4905532	1948	1948	1948	1948	0
95	20230913	181800	4905532	1948	1948	1948	1948	0
96	20230913	181700	4905532	1948	1948	1948	1948	0
97	20230913	181600	4905532	1948	1948	1948	1948	0
98	20230913	181500	4905532	1948	1948	1948	1948	0
99	20230913	181400	4905532	1948	1948	1948	1948	0
100	20230913	181300	4905532	1948	1948	1948	1948	0
101	20230913	181200	4905532	1948	1948	1948	1948	0
102	20230913	181100	4905532	1948	1948	1948	1948	0
103	20230913	181000	4905532	1948	1948	1948	1948	0
104	20230913	180900	4905532	1948	1948	1948	1948	0
105	20230913	180800	4905532	1948	1948	1948	1948	0
106	20230913	180700	4905532	1948	1948	1948	1948	0
107	20230913	180600	4905532	1948	1948	1948	1948	0
108	20230913	180500	4905532	1948	1948	1948	1948	0
109	20230913	180400	4905532	1948	1948	1948	1948	0
110	20230913	180300	4905532	1948	1948	1948	1948	0
111	20230913	180200	4905532	1948	1948	1948	1948	0
112	20230913	180100	4905532	1948	1948	1948	1948	0
113	20230913	180000	4905532	1948	1948	1948	1948	0
114	20230913	175900	4905532	1948	1948	1948	1948	0
115	20230913	175800	4905532	1948	1948	1948	1948	0
116	20230913	175700	4905532	1948	1948	1948	1948	0
117	20230913	175600	4905532	1948	1948	1948	1948	0
118	20230913	175500	4905532	1948	1948	1948	1948	0
119	20230913	175400	4905532	1948	1948	1948	1948	0
120	20230913	175300	4905532	1948	1948	1948	1948	0
121	20230913	175200	4905532	1948	1948	1948	1948	0
122	20230913	175100	4905532	1948	1948	1948	1948	1
123	20230913	175000	4905532	1948	1948	1948	1948	0
124	20230913	174900	4905532	1948	1948	1948	1948	0
125	20230913	174800	4905532	1948	1948	1948	1948	0
126	20230913	174700	4905532	1948	1948	1948	1948	0
127	20230913	174600	4905532	1948	1948	1948	1948	0
128	20230913	174500	4905532	1948	1948	1948	1948	0
129	20230913	174400	4905532	1948	1948	1948	1948	0
130	20230913	174300	4905532	1948	1948	1948	1948	0
131	20230913	174200	4905532	1948	1948	1948	1948	0
132	20230913	174100	4905532	1948	1948	1948	1948	0
133	20230913	174000	4905532	1948	1948	1948	1948	0
134	20230913	173900	4905532	1948	1948	1948	1948	0
135	20230913	173800	4905532	1948	1948	1948	1948	0
136	20230913	173700	4905532	1948	1948	1948	1948	0
137	20230913	173600	4905532	1948	1948	1948	1948	0
138	20230913	173500	4905532	1948	1948	1948	1948	0
139	20230913	173400	4905532	1948	1948	1948	1948	0
140	20230913	173300	4905532	1948	1948	1948	1948	0
141	20230913	173200	4905532	1948	1948	1948	1948	0
142	20230913	173100	4905532	1948	1948	1948	1948	0
143	20230913	173000	4905532	1948	1948	1948	1948	0
144	20230913	172900	4905532	1948	1948	1948	1948	0
145	20230913	172800	4905532	1948	1948	1948	1948	0
146	20230913	172700	4905532	1948	1948	1948	1948	0
147	20230913	172600	4905532	1948	1948	1948	1948	0
148	20230913	172500	4905532	1948	1948	1948	1948	0
149	20230913	172400	4905532	1948	1948	1948	1948	0
150	20230913	172300	4905532	1948	1948	1948	1948	0
151	20230913	172200	4905532	1948	1948	1948	1948	0
152	20230913	172100	4905532	1948	1948	1948	1948	1
153	20230913	172000	4905532	1948	1948	1948	1948	0
154	20230913	171900	4905532	1948	1948	1948	1948	0
155	20230913	171800	4905532	1948	1948	1948	1948	0
156	20230913	171700	4905532	1948	1948	1948	1948	0
157	20230913	171600	4905532	1948	1948	1948	1948	0
158	20230913	171500	4905532	1948	1948	1948	1948	0
159	20230913	171400	4905532	1948	1948	1948	1948	0
160	20230913	171300	4905532	1948	1948	1948	1948	0
161	20230913	171200	4905532	1948	1948	1948	1948	0
162	20230913	171100	4905532	1948	1948	1948	1948	0
163	20230913	171000	4905532	1948	1948	1948	1948	0
164	20230913	170900	4905532	1948	1948	1948	1948	0
165	20230913	170800	4905532	1948	1948	1948	1948	0
166	20230913	170700	4905532	1948	1948	1948	1948	0
167	20230913	170600	4905532	1948	1948	1948	1948	0
168	20230913	170500	4905532	1948	1948	1948	1948	0
169	20230913	170400	4905532	1948	1948	1948	1948	0
170	20230913	170300	4905532	1948	1948	1948	1948	0
171	20230913	170200	4905532	1948	1948	1948	1948	0
172	20230913	170100	4905532	1948	1948	1948	1948	0
173	20230913	170000	4905532	1948	1948	1948	1948	0
174	20230913	165900	4905532	1948	1948	1948	1948	0
175	20230913	165800	4905532	1948	1948	1948	1948	0
176	20230913	165700	4905532	1948	1948	1948	1948	0
177	20230913	165600	4905532	1948	1948	1948	1948	0
178	20230913	165500	4905532	1948	1948	1948	1948	0
179	20230913	165400	4905532	1948	1948	1948	1948	0
180	20230913	165300	4905532	1948	1948	1948	1948	0
181	20230913	165200	4905532	1948	1948	1948	1948	0
182	20230913	165100	4905532	1948	1948	1948	1948	1
183	20230913	165000	4905532	1948	1948	1948	1948	0
184	20230913	164900	4905532	1948	1948	1948	1948	0
185	20230913	164800	4905532	1948	1948	1948	1948	0
186	20230913	164700	4905532	1948	1948	1948	1948	0
187	20230913	164600	4905532	1948	1948	1948	1948	0
188	20230913	164500	4905532	1948	1948	1948	1948	0
189	20230913	164400	4905532	1948	1948	1948	1948	0
190	20230913	164300	4905532	1948	1948	1948	1948	0
191	20230913	164200	4905532	1948	1948	1948	1948	0
192	20230913	164100	4905532	1948	1948	1948	1948	0
193	20230913	164000	4905532	1948	1948	1948	1948	0
194	20230913	163900	4905532	1948	1948	1948	1948	0
195	20230913	163800	4905532	1948	1948	1948	1948	0
196	20230913	163700	4905532	1948	1948	1948	1948	0
197	20230913	163600	4905532	1948	1948	1948	1948	0
198	20230913	163500	4905532	1948	1948	1948	1948	0
199	20230913	163400	4905532	1948	1948	1948	1948	0
200	20230913	163300	4905532	1948	1948	1948	1948	0
201	20230913	163200	4905532	1948	1948	1948	1948	0
202	20230913	163100	4905532	1948	1948	1948	1948	0
203	20230913	163000	4905532	1948	1948	1948	1948	0
204	20230913	162900	4905532	1948	1948	1948	1948	0
205	20230913	162800	4905532	1948	1948	1948	1948	0
206	20230913	162700	4905532	1948	1948	1948	1948	0
207	20230913	162600	4905532	1948	1948	1948	1948	0
208	20230913	162500	4905532	1948	1948	1948	1948	0
209	20230913	162400	4905532	1948	1948	1948	1948	0
210	20230913	162300	4905532	1948	1948	1948	1948	0
211	20230913	162200	4905532	1948	1948	1948	1948	0
212	20230913	162100	4905532	1948	1948	1948	1948	1
213	20230913	162000	4905532	1948	1948	1948	1948	0
214	20230913	161900	4905532	1948	1948	1948	1948	0
215	20230913	161800	4905532	1948	1948	1948	1948	0
216	20230913	161700	4905532	1948	1948	1948	1948	0
217	20230913	161600	4905532	1948	1948	1948	1948	0
218	20230913	161500	4905532	1948	1948	1948	1948	0
219	20230913	161400	4905532	1948	1948	1948	1948	0
220	20230913	161300	4905532	1948	1948	1948	1948	0
221	20230913	161200	4905532	1948	1948	1948	1948	0
222	20230913	161100	4905532	1948	1948	1948	1948	0
223	20230913	161000	4905532	1948	1948	1948	1948	0
224	20230913	160900	4905532	1948	1948	1948	1948	0
225	20230913	160800	4905532	1948	1948	1948	1948	0
226	20230913	160700	4905532	1948	1948	1948	1948	0
227	20230913	160600	4905532	1948	1948	1948	1948	0
228	20230913	160500	4905532	1948	1948	1948	1948	0
229	20230913	160400	4905532	1948	1948	1948	1948	0
230	20230913	160300	4905532	1948	1948	1948	1948	0
231	20230913	160200	4905532	1948	1948	1948	1948	0
232	20230913	160100	4905532	1948	1948	1948	1948	0
233	20230913	160000	4905532	1948	1948	1948	1948	0
234	20230913	155900	4905532	1948	1948	1948	1948	0
235	20230913	155800	4905532	1948	1948	1948	1948	0
236	20230913	155700	4905532	1948	1948	1948	1948	0
237	20230913	155600	4905532	1948	1948	1948	1948	0
238	20230913	155500	4905532	1948	1948	1948	1948	0
239	20230913	155400	4905532	1948	1948	1948	1948	0
240	20230913	155300	4905532	1948	1948	1948	1948	0
241	20230913	155200	4905532	1948	1948	1948	1948	0
242	20230913	155100	4905532	1948	1948	1948	1948	1
243	20230913	155000	4905532	1948	1948	1948	1948	0
244	20230913	154900	4905532	1948	1948	1948	1948	0
245	20230913	154800	4905532	1948	1948	1948	1948	0
246	20230913	154700	4905532	1948	1948	1948	1948	0
247	20230913	154600	4905532	1948	1948	1948	1948	0
248	20230913	154500	4905532	1948	1948	1948	1948	0
249	20230913	154400	4905532	1948	1948	1948	1948	0
250	20230913	154300	4905532	1948	1948	1948	1948	0
251	20230913	154200	4905532	1948	1948	1948	1948	0
252	20230913	154100	4905532	1948	1948	1948	1948	0
253	20230913	154000	4905532	1948	1948	1948	1948	0
254	20230913	153900	4905532	1948	1948	1948	1948	0
255	20230913	153800	4905532	1948	1948	1948	1948	0
256	20230913	153700	4905532	1948	1948	1948	1948	0
257	20230913	153600	4905532	1948	1948	1948	1948	0
258	20230913	153500	4905532	1948	1948	1948	1948	0
259	20230913	153400	4905532	1948	1948	1948	1948	0
260	20230913	153300	4905532	1948	1948	1948	1948	0
261	20230913	153200	4905532	1948	1948	1948	1948	0
262	20230913	153100	4905532	1948	1948	1948	1948	0
263	20230913	153000	4905532	1948	1948	1948	1948	0
264	20230913	152900	4905532	1948	1948	1948	1948	0
265	20230913	152800	4905532	1948	1948	1948	1948	0
266	20230913	152700	4905532	1948	1948	1948	1948	0
267	20230913	152600	4905532	1948	1948	1948	1948	0
268	20230913	152500	4905532	1948	1948	1948	1948	0
269	20230913	152400	4905532	1948	1948	1948	1948	0
270	20230913	152300	4905532	1948	1948	1948	1948	0
271	20230913	152200	4905532	1948	1948	1948	1948	0
272	20230913	152100	4905532	1948	1948	1948	1948	0
273	20230913	152000	4905532	1948	1948	1948	1948	0
274	20230913	151900	4905532	1948	1948	1948	1948	0
275	20230913	151800	4905532	1948	1948	1948	1948	0
276	20230913	151700	4905532	1948	1948	1948	1948	0
277	20230913	151600	4905532	1948	1948	1948	1948	0
278	20230913	151500	4905532	1948	1948	1948	1948	0
279	20230913	151400	4905532	1948	1948	1948	1948	0
280	20230913	151300	4905532	1948	1948	1948	1948	0
281	20230913	151200	4905532	1948	1948	1948	1948	0
282	20230913	151100	4905532	1948	1948	1948	1948	0
283	20230913	151000	4905532	1948	1948	1948	1948	0
284	20230913	150900	4905532	1948	1948	1948	1948	0
285	20230913	150800	4905532	1948	1948	1948	1948	0
286	20230913	150700	4905532	1948	1948	1948	1948	0
287	20230913	150600	4905532	1948	1948	1948	1948	0
288	20230913	150500	4905532	1948	1948	1948	1948	0
289	20230913	150400	4905532	1948	1948	1948	1948	0
290	20230913	150300	4905532	1948	1948	1948	1948	0
291	20230913	150200	4905532	1948	1948	1948	1948	0
292	20230913	150100	4905532	1948	1948	1948	1948	0
293	20230913	150000	4905532	1948	1948	1948	1948	0
294	20230913	145900	4905532	1948	1948	1948	1948	0
295	20230913	145800	4905532	1948	1948	1948	1948	0
296	20230913	145700	4905532	1948	1948	1948	1948	0
297	20230913	145600	4905532	1948	1948	1948	1948	0
298	20230913	145500	4905532	1948	1948	1948	1948	0
299	20230913	145400	4905532	1948	1948	1948	1948	0
300	20230913	145300	4905532	1948	1948	1948	1948	0
301	20230913	145200	4905532	1948	1948	1948	1948	0
302	20230913	145100	4905532	1948	1948	1948	1948	0
303	20230913	145000	4905532	1948	1948	1948	1948	0
304	20230913	144900	4905532	1948	1948	1948	1948	0
305	20230913	144800	4905532	1948	1948	1948	1948	0
306	20230913	144700	4905532	1948	1948	1948	1948	0
307	20230913	144600	4905532	1948	1948	1948	1948	0
308	20230913	144500	4905532	1948	1948	1948	1948	0
309	20230913	144400	4905532	1948	1948	1948	1948	0
310	20230913	144300	4905532	1948	1948	1948	1948	0
311	20230913	144200	4905532	1948	1948	1948	1948	0
312	20230913	144100	4905532	1948	1948	1948	1948	0
313	20230913	144000	4905532	1948	1948	1948	1948	0
314	20230913	143900	4905532	1948	1948	1948	1948	0
315	20230913	143800	4905532	1948	1948	1948	1948	0
316	20230913	143700	4905532	1948	1948	1948	1948	0
317	20230913	143600	4905532	1948	1948	1948	1948	0
318	20230913	143500	4905532	1948	1948	1948	1948	0
319	20230913	143400	4905532	1948	1948	1948	1948	0
320	20230913	143300	4905532	1948	1948	1948	1948	0
321	20230913	143200	4905532	1948	1948	1948	1948	0
322	20230913	143100	4905532	1948	1948	1948	1948	0
323	20230913	143000	4905532	1948	1948	1948	1948	0
324	20230913	142900	4905532	1948	1948	1948	1948	0
325	20230913	142800	4905532	1948	1948	1948	1948	0
326	20230913	142700	4905532	1948	1948	1948	1948	0
327	20230913	142600	4905532	1948	1948	1948	1948	0
328	20230913	142500	4905532	1948	1948	1948	1948	0
329	20230913	142400	4905532	1948	1948	1948	1948	0
330	20230913	142300	4905532	1948	1948	1948	1948	0
331	20230913	142200	4905532	1948	1948	1948	1948	0
332	20230913	142100	4905532	1948	1948	1948	1948	0
333	20230913	142000	4905532	1948	1948	1948	1948	0
334	20230913	141900	4905532	1948	1948	1948	1948	0
335	20230913	141800	4905532	1948	1948	1948	1948	1
336	20230913	141700	4903584	1949	1949	1949	1949	0
337	20230913	141600	4903584	1949	1949	1949	1949	0
338	20230913	141500	4903584	1949	1949	1949	1949	0
339	20230913	141400	4903584	1949	1949	1949	1949	0
340	20230913	141300	4903584	1949	1949	1949	1949	0
341	20230913	141200	4903584	1949	1949	1949	1949	0
342	20230913	141100	4903584	1949	1949	1949	1949	0
343	20230913	141000	4903584	1949	1949	1949	1949	0
344	20230913	140900	4903584	1949	1949	1949	1949	0
345	20230913	140800	4903584	1949	1949	1949	1949	0
346	20230913	140700	4903584	1949	1949	1949	1949	0
347	20230913	140600	4903584	1949	1949	1949	1949	0
348	20230913	140500	4903584	1949	1949	1949	1949	0
349	20230913	140400	4903584	1949	1949	1949	1949	0
350	20230913	140300	4903584	1949	1949	1949	1949	0
351	20230913	140200	4903584	1949	1949	1949	1949	0
352	20230913	140100	4903584	1949	1949	1949	1949	0
353	20230913	140000	4903584	1949	1949	1949	1949	0
354	20230913	135900	4903584	1949	1949	1949	1949	0
355	20230913	135800	4903584	1949	1949	1949	1949	0
356	20230913	135700	4903584	1949	1949	1949	1949	0
357	20230913	135600	4903584	1949	1949	1949	1949	0
358	20230913	135500	4903584	1949	1949	1949	1949	0
359	20230913	135400	4903584	1949	1949	1949	1949	0
360	20230913	135300	4903584	1949	1949	1949	1949	0
361	20230913	135200	4903584	1949	1949	1949	1949	0
362	20230913	135100	4903584	1949	1949	1949	1949	0
363	20230913	135000	4903584	1949	1949	1949	1949	0
364	20230913	134900	4903584	1949	1949	1949	1949	0
365	20230913	134800	4903584	1949	1949	1949	1949	0
366	20230913	134700	4903584	1949	1949	1949	1949	0
367	20230913	134600	4903584	1949	1949	1949	1949	0
368	20230913	134500	4903584	1949	1949	1949	1949	0
369	20230913	134400	4903584	1949	1949	1949	1949	0
370	20230913	134300	4903584	1949	1949	1949	1949	0
371	20230913	134200	4903584	1949	1949	1949	1949	0
372	20230913	134100	4903584	1949	1949	1949	1949	0
373	20230913	134000	4903584	1949	1949	1949	1949	0
374	20230913	133900	4903584	1949	1949	1949	1949	0
375	20230913	133800	4903584	1949	1949	1949	1949	0
376	20230913	133700	4903584	1949	1949	1949	1949	0
377	20230913	133600	4903584	1949	1949	1949	1949	0
378	20230913	133500	4903584	1949	1949	1949	1949	0
379	20230913	133400	4903584	1949	1949	1949	1949	0
380	20230913	133300	4903584	1949	1949	1949	1949	0
381	20230913	133200	4903584	1949	1949	1949	1949	0
382	20230913	133100	4903584	1949	1949	1949	1949	0
383	20230913	133000	4903584	1949	1949	1949	1949	0
384	20230913	132900	4903584	1949	1949	1949	1949	0
385	20230913	132800	4903584	1949	1949	1949	1949	0
386	20230913	132700	4903584	1949	1949	1949	1949	0
387	20230913	132600	4903584	1949	1949	1949	1949	0
388	20230913	132500	4903584	1949	1949	1949	1949	0
389	20230913	132400	4903584	1949	1949	1949	1949	0
390	20230913	132300	4903584	1949	1949	1949	1949	0
391	20230913	132200	4903584	1949	1949	1949	1949	0
392	20230913	132100	4903584	1949	1949	1949	1949	0
393	20230913	132000	4903584	1949	1949	1949	1949	0
394	20230913	131900	4903584	1949	1949	1949	1949	0
395	20230913	131800	4903584	1949	1949	1949	1949	0
396	20230913	131700	4903584	1949	1900	1949	1900	1169
397	20230913	131600	2682435	1900	1900	1900	1900	0
398	20230913	131500	2682435	1900	1900	1900	1900	0
399	20230913	131400	2682435	1900	1900	1900	1900	0
400	20230913	131300	2682435	1900	1900	1900	1900	0
401	20230913	131200	2682435	1900	1900	1900	1900	0
402	20230913	131100	2682435	1900	1900	1900	1900	0
403	20230913	131000	2682435	1900	1900	1900	1900	0
404	20230913	130900	2682435	1900	1900	1900	1900	0
405	20230913	130800	2682435	1900	1900	1900	1900	0
406	20230913	130700	2682435	1900	1900	1900	1900	0
407	20230913	130600	2682435	1900	1900	1900	1900	0
408	20230913	130500	2682435	1900	1900	1900	1900	0
409	20230913	130400	2682435	1900	1900	1900	1900	0
410	20230913	130300	2682435	1900	1900	1900	1900	0
411	20230913	130200	2682435	1900	1900	1900	1900	0
412	20230913	130100	2682435	1900	1900	1900	1900	0
413	20230913	130000	2682435	1900	1900	1900	1900	0
414	20230913	125900	2682435	1900	1900	1900	1900	0
415	20230913	125800	2682435	1900	1900	1900	1900	0
416	20230913	125700	2682435	1900	1900	1900	1900	0
417	20230913	125600	2682435	1900	1900	1900	1900	0
418	20230913	125500	2682435	1900	1900	1900	1900	0
419	20230913	125400	2682435	1900	1900	1900	1900	0
420	20230913	125300	2682435	1900	1900	1900	1900	0
421	20230913	125200	2682435	1900	1900	1900	1900	0
422	20230913	125100	2682435	1900	1900	1900	1900	0
423	20230913	125000	2682435	1900	1900	1900	1900	0
424	20230913	124900	2682435	1900	1900	1900	1900	0
425	20230913	124800	2682435	1900	1900	1900	1900	0
426	20230913	124700	2682435	1900	1900	1900	1900	0
427	20230913	124600	2682435	1900	1900	1900	1900	0
428	20230913	124500	2682435	1900	1900	1900	1900	1
429	20230913	124400	2680535	1896	1896	1896	1896	0
430	20230913	124300	2680535	1896	1896	1896	1896	0
431	20230913	124200	2680535	1896	1896	1896	1896	0
432	20230913	124100	2680535	1896	1896	1896	1896	0
433	20230913	124000	2680535	1896	1896	1896	1896	0
434	20230913	123900	2680535	1896	1896	1896	1896	0
435	20230913	123800	2680535	1896	1896	1896	1896	0
436	20230913	123700	2680535	1896	1896	1896	1896	1
437	20230913	123600	2678639	1900	1900	1900	1900	161
438	20230913	123500	2372739	1900	1900	1900	1900	346
439	20230913	123400	1715339	1900	1900	1900	1900	0
440	20230913	123300	1715339	1900	1900	1900	1900	10
441	20230913	123200	1696339	1903	1903	1903	1903	0
442	20230913	123100	1696339	1903	1903	1903	1903	0
443	20230913	123000	1696339	1903	1903	1903	1903	0
444	20230913	122900	1696339	1903	1903	1903	1903	0
445	20230913	122800	1696339	1903	1903	1903	1903	0
446	20230913	122700	1696339	1903	1903	1903	1903	0
447	20230913	122600	1696339	1903	1903	1903	1903	0
448	20230913	122500	1696339	1903	1903	1903	1903	0
449	20230913	122400	1696339	1903	1903	1903	1903	0
450	20230913	122300	1696339	1903	1903	1903	1903	0
451	20230913	122200	1696339	1903	1903	1903	1903	0
452	20230913	122100	1696339	1903	1903	1903	1903	0
453	20230913	122000	1696339	1903	1903	1903	1903	0
454	20230913	121900	1696339	1903	1903	1903	1903	0
455	20230913	121800	1696339	1903	1905	1905	1903	244
456	20230913	121700	1231719	1949	1949	1949	1949	0
457	20230913	121600	1231719	1949	1949	1949	1949	0
458	20230913	121500	1231719	1949	1949	1949	1949	1
459	20230913	121400	1229770	1905	1905	1905	1905	1
460	20230913	121300	1227865	1949	1949	1949	1949	0
461	20230913	121200	1227865	1949	1949	1949	1949	0
462	20230913	121100	1227865	1949	1949	1949	1949	0
463	20230913	121000	1227865	1949	1949	1949	1949	0
464	20230913	120900	1227865	1949	1949	1949	1949	0
465	20230913	120800	1227865	1949	1949	1949	1949	0
466	20230913	120700	1227865	1949	1949	1949	1949	0
467	20230913	120600	1227865	1949	1949	1949	1949	0
468	20230913	120500	1227865	1949	1949	1949	1949	0
469	20230913	120400	1227865	1949	1949	1949	1949	0
470	20230913	120300	1227865	1949	1949	1949	1949	0
471	20230913	120200	1227865	1949	1949	1949	1949	0
472	20230913	120100	1227865	1949	1949	1949	1949	0
473	20230913	120000	1227865	1949	1949	1949	1949	0
474	20230913	115900	1227865	1949	1949	1949	1949	0
475	20230913	115800	1227865	1949	1949	1949	1949	0
476	20230913	115700	1227865	1949	1949	1949	1949	0
477	20230913	115600	1227865	1949	1949	1949	1949	0
478	20230913	115500	1227865	1949	1906	1949	1906	201
479	20230913	115400	844716	1949	1949	1949	1949	0
480	20230913	115300	844716	1949	1949	1949	1949	0
481	20230913	115200	844716	1949	1949	1949	1949	0
482	20230913	115100	844716	1949	1949	1949	1949	0
483	20230913	115000	844716	1949	1949	1949	1949	0
484	20230913	114900	844716	1949	1949	1949	1949	1
485	20230913	114800	842767	1907	1907	1907	1907	0
486	20230913	114700	842767	1907	1907	1907	1907	0
487	20230913	114600	842767	1907	1907	1907	1907	0
488	20230913	114500	842767	1907	1907	1907	1907	0
489	20230913	114400	842767	1907	1907	1907	1907	0
490	20230913	114300	842767	1907	1907	1907	1907	0
491	20230913	114200	842767	1907	1907	1907	1907	0
492	20230913	114100	842767	1907	1907	1907	1907	0
493	20230913	114000	842767	1907	1907	1907	1907	0
494	20230913	113900	842767	1907	1907	1907	1907	0
495	20230913	113800	842767	1907	1907	1907	1907	0
496	20230913	113700	842767	1907	1907	1907	1907	0
497	20230913	113600	842767	1907	1907	1907	1907	0
498	20230913	113500	842767	1907	1907	1907	1907	0
499	20230913	113400	842767	1907	1907	1907	1907	0
500	20230913	113300	842767	1907	1907	1907	1907	0
501	20230913	113200	842767	1907	1907	1907	1907	0
502	20230913	113100	842767	1907	1907	1907	1907	0
503	20230913	113000	842767	1907	1907	1907	1907	0
504	20230913	112900	842767	1907	1907	1907	1907	0
505	20230913	112800	842767	1907	1907	1907	1907	0
506	20230913	112700	842767	1907	1907	1907	1907	0
507	20230913	112600	842767	1907	1907	1907	1907	0
508	20230913	112500	842767	1907	1907	1907	1907	0
509	20230913	112400	842767	1907	1907	1907	1907	0
510	20230913	112300	842767	1907	1907	1907	1907	0
511	20230913	112200	842767	1907	1907	1907	1907	0
512	20230913	112100	842767	1907	1907	1907	1907	0
513	20230913	112000	842767	1907	1907	1907	1907	0
514	20230913	111900	842767	1907	1907	1907	1907	0
515	20230913	111800	842767	1907	1907	1907	1907	0
516	20230913	111700	842767	1907	1907	1907	1907	0
517	20230913	111600	842767	1907	1907	1907	1907	0
518	20230913	111500	842767	1907	1907	1907	1907	0
519	20230913	111400	842767	1907	1907	1907	1907	0
520	20230913	111300	842767	1907	1907	1907	1907	0
521	20230913	111200	842767	1907	1907	1907	1907	0
522	20230913	111100	842767	1907	1907	1907	1907	0
523	20230913	111000	842767	1907	1907	1907	1907	0
524	20230913	110900	842767	1907	1907	1907	1907	0
525	20230913	110800	842767	1907	1907	1907	1907	0
526	20230913	110700	842767	1907	1907	1907	1907	0
527	20230913	110600	842767	1907	1907	1907	1907	0
528	20230913	110500	842767	1907	1907	1907	1907	0
529	20230913	110400	842767	1907	1907	1907	1907	0
530	20230913	110300	842767	1907	1907	1907	1907	95
531	20230913	110200	661602	1905	1907	1907	1905	240
532	20230913	110100	204127	1906	1906	1906	1906	0
533	20230913	110000	204127	1906	1906	1906	1906	0
534	20230913	105900	204127	1906	1906	1906	1906	0
535	20230913	105800	204127	1906	1906	1906	1906	0
536	20230913	105700	204127	1906	1906	1906	1906	0
537	20230913	105600	204127	1906	1906	1906	1906	0
538	20230913	105500	204127	1906	1906	1906	1906	0
539	20230913	105400	204127	1906	1906	1906	1906	0
540	20230913	105300	204127	1906	1906	1906	1906	0
541	20230913	105200	204127	1906	1906	1906	1906	0
542	20230913	105100	204127	1906	1906	1906	1906	0
543	20230913	105000	204127	1906	1906	1906	1906	0
544	20230913	104900	204127	1906	1906	1906	1906	0
545	20230913	104800	204127	1906	1906	1906	1906	0
546	20230913	104700	204127	1906	1906	1906	1906	0
547	20230913	104600	204127	1906	1906	1906	1906	0
548	20230913	104500	204127	1906	1906	1906	1906	0
549	20230913	104400	204127	1906	1906	1906	1906	0
550	20230913	104300	204127	1906	1906	1906	1906	0
551	20230913	104200	204127	1906	1906	1906	1906	0
552	20230913	104100	204127	1906	1906	1906	1906	0
553	20230913	104000	204127	1906	1906	1906	1906	0
554	20230913	103900	204127	1906	1906	1906	1906	0
555	20230913	103800	204127	1906	1906	1906	1906	0
556	20230913	103700	204127	1906	1906	1906	1906	0
557	20230913	103600	204127	1906	1906	1906	1906	0
558	20230913	103500	204127	1906	1906	1906	1906	0
559	20230913	103400	204127	1906	1906	1906	1906	0
560	20230913	103300	204127	1906	1906	1906	1906	0
561	20230913	103200	204127	1906	1906	1906	1906	0
562	20230913	103100	204127	1906	1906	1906	1906	0
563	20230913	103000	204127	1906	1906	1906	1906	0
564	20230913	102900	204127	1906	1906	1906	1906	0
565	20230913	102800	204127	1906	1906	1906	1906	105
566	20230913	102700	3997	1998	1998	1998	1998	0
567	20230913	102600	3997	1998	1998	1998	1998	0
568	20230913	102500	3997	1998	1998	1998	1998	0
569	20230913	102400	3997	1998	1998	1998	1998	0
570	20230913	102300	3997	1998	1998	1998	1998	0
571	20230913	102200	3997	1998	1998	1998	1998	0
572	20230913	102100	3997	1998	1998	1998	1998	0
573	20230913	102000	3997	1998	1998	1998	1998	0
574	20230913	101900	3997	1998	1998	1998	1998	0
575	20230913	101800	3997	1998	1998	1998	1998	0
576	20230913	101700	3997	1998	1998	1998	1998	0
577	20230913	101600	3997	1998	1998	1998	1998	0
578	20230913	101500	3997	1998	1998	1998	1998	0
579	20230913	101400	3997	1998	1998	1998	1998	0
580	20230913	101300	3997	1998	1998	1998	1998	0
581	20230913	101200	3997	1998	1998	1998	1998	0
582	20230913	101100	3997	1998	1998	1998	1998	0
583	20230913	101000	3997	1998	1998	1998	1998	0
584	20230913	100900	3997	1998	1998	1998	1998	0
585	20230913	100800	3997	1998	1998	1998	1998	0
586	20230913	100700	3997	1998	1998	1998	1998	0
587	20230913	100600	3997	1998	1998	1998	1998	0
588	20230913	100500	3997	1998	1998	1998	1998	0
589	20230913	100400	3997	1998	1998	1998	1998	0
590	20230913	100300	3997	1998	1998	1998	1998	0
591	20230913	100200	3997	1998	1998	1998	1998	0
592	20230913	100100	3997	1998	1998	1998	1998	0
593	20230913	100000	3997	1998	1998	1998	1998	0
594	20230913	095900	3997	1998	1998	1998	1998	0
595	20230913	095800	3997	1998	1998	1998	1998	0
596	20230913	095700	3997	1998	1998	1998	1998	0
597	20230913	095600	3997	1998	1998	1998	1998	0
598	20230913	095500	3997	1998	1998	1998	1998	0
599	20230913	095400	3997	1998	1998	1998	1998	0
600	20230913	095300	3997	1998	1998	1998	1998	0
601	20230913	095200	3997	1998	1998	1998	1998	0
602	20230913	095100	3997	1998	1998	1998	1998	0
603	20230913	095000	3997	1998	1998	1998	1998	0
604	20230913	094900	3997	1998	1998	1998	1998	0
605	20230913	094800	3997	1998	1998	1998	1998	0
606	20230913	094700	3997	1998	1998	1998	1998	0
607	20230913	094600	3997	1998	1998	1998	1998	0
608	20230913	094500	3997	1998	1998	1998	1998	0
609	20230913	094400	3997	1998	1998	1998	1998	0
610	20230913	094300	3997	1998	1998	1998	1998	0
611	20230913	094200	3997	1998	1998	1998	1998	0
612	20230913	094100	3997	1998	1998	1998	1998	0
613	20230913	094000	3997	1998	1998	1998	1998	0
614	20230913	093900	3997	1998	1998	1998	1998	0
615	20230913	093800	3997	1998	1998	1998	1998	0
616	20230913	093700	3997	1998	1998	1998	1998	0
617	20230913	093600	3997	1998	1998	1998	1998	0
618	20230913	093500	3997	1998	1998	1998	1998	0
619	20230913	093400	3997	1998	1998	1998	1998	0
620	20230913	093300	3997	1998	1998	1998	1998	0
621	20230913	093200	3997	1998	1998	1998	1998	0
622	20230913	093100	3997	1998	1998	1998	1998	0
623	20230913	093000	3997	1998	1998	1998	1998	0
624	20230913	092900	3997	1998	1998	1998	1998	0
625	20230913	092800	3997	1998	1998	1998	1998	0
626	20230913	092700	3997	1998	1998	1998	1998	0
627	20230913	092600	3997	1998	1998	1998	1998	0
628	20230913	092500	3997	1998	1998	1998	1998	0
629	20230913	092400	3997	1998	1998	1998	1998	0
630	20230913	092300	3997	1998	1998	1998	1998	0
631	20230913	092200	3997	1998	1998	1998	1998	0
632	20230913	092100	3997	1998	1998	1998	1998	0
633	20230913	092000	3997	1998	1998	1998	1998	0
634	20230913	091900	3997	1998	1998	1998	1998	0
635	20230913	091800	3997	1998	1998	1998	1998	0
636	20230913	091700	3997	1998	1998	1998	1998	0
637	20230913	091600	3997	1998	1998	1998	1998	0
638	20230913	091500	3997	1998	1998	1998	1998	0
639	20230913	091400	3997	1998	1998	1998	1998	0
640	20230913	091300	3997	1998	1998	1998	1998	0
641	20230913	091200	3997	1998	1998	1998	1998	0
642	20230913	091100	3997	1998	1998	1998	1998	0
643	20230913	091000	3997	1998	1998	1998	1998	0
644	20230913	090900	3997	1998	1998	1998	1998	0
645	20230913	090800	3997	1998	1998	1998	1998	0
646	20230913	090700	3997	1998	1998	1998	1998	0
647	20230913	090600	3997	1998	1998	1998	1998	1
648	20230913	090500	1999	1999	1999	1999	1999	0
649	20230913	090400	1999	1999	1999	1999	1999	0
650	20230913	090300	1999	1999	1999	1999	1999	0
651	20230913	090200	1999	1999	1999	1999	1999	0
652	20230913	090100	1999	1999	1999	1999	1999	0
653	20230913	090000	1999	1999	1999	1999	1999	1