KissMeData/112190/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	200900	2272939	1978	1978	1978	1978	1
3	20230922	200800	2272939	1978	1978	1978	1978	0
4	20230922	200700	2272939	1978	1978	1978	1978	0
5	20230922	200600	2272939	1978	1978	1978	1978	0
6	20230922	200500	2272939	1978	1978	1978	1978	0
7	20230922	200400	2272939	1978	1978	1978	1978	0
8	20230922	200300	2272939	1978	1978	1978	1978	0
9	20230922	200200	2272939	1978	1978	1978	1978	0
10	20230922	200100	2272939	1978	1978	1978	1978	0
11	20230922	200000	2272939	1978	1978	1978	1978	0
12	20230922	195900	2272939	1978	1978	1978	1978	0
13	20230922	195800	2272939	1978	1978	1978	1978	0
14	20230922	195700	2272939	1978	1978	1978	1978	0
15	20230922	195600	2272939	1978	1978	1978	1978	0
16	20230922	195500	2272939	1978	1978	1978	1978	0
17	20230922	195400	2272939	1978	1978	1978	1978	0
18	20230922	195300	2272939	1978	1978	1978	1978	0
19	20230922	195200	2272939	1978	1978	1978	1978	0
20	20230922	195100	2272939	1978	1978	1978	1978	0
21	20230922	195000	2272939	1978	1978	1978	1978	0
22	20230922	194900	2272939	1978	1978	1978	1978	0
23	20230922	194800	2272939	1978	1978	1978	1978	0
24	20230922	194700	2272939	1978	1978	1978	1978	0
25	20230922	194600	2272939	1978	1978	1978	1978	0
26	20230922	194500	2272939	1978	1978	1978	1978	0
27	20230922	194400	2272939	1978	1978	1978	1978	0
28	20230922	194300	2272939	1978	1978	1978	1978	0
29	20230922	194200	2272939	1978	1978	1978	1978	0
30	20230922	194100	2272939	1978	1978	1978	1978	0
31	20230922	194000	2272939	1978	1978	1978	1978	0
32	20230922	193900	2272939	1978	1978	1978	1978	1
33	20230922	193800	2272939	1978	1978	1978	1978	0
34	20230922	193700	2272939	1978	1978	1978	1978	0
35	20230922	193600	2272939	1978	1978	1978	1978	0
36	20230922	193500	2272939	1978	1978	1978	1978	0
37	20230922	193400	2272939	1978	1978	1978	1978	0
38	20230922	193300	2272939	1978	1978	1978	1978	0
39	20230922	193200	2272939	1978	1978	1978	1978	0
40	20230922	193100	2272939	1978	1978	1978	1978	0
41	20230922	193000	2272939	1978	1978	1978	1978	0
42	20230922	192900	2272939	1978	1978	1978	1978	0
43	20230922	192800	2272939	1978	1978	1978	1978	0
44	20230922	192700	2272939	1978	1978	1978	1978	0
45	20230922	192600	2272939	1978	1978	1978	1978	0
46	20230922	192500	2272939	1978	1978	1978	1978	0
47	20230922	192400	2272939	1978	1978	1978	1978	0
48	20230922	192300	2272939	1978	1978	1978	1978	0
49	20230922	192200	2272939	1978	1978	1978	1978	0
50	20230922	192100	2272939	1978	1978	1978	1978	0
51	20230922	192000	2272939	1978	1978	1978	1978	0
52	20230922	191900	2272939	1978	1978	1978	1978	0
53	20230922	191800	2272939	1978	1978	1978	1978	0
54	20230922	191700	2272939	1978	1978	1978	1978	0
55	20230922	191600	2272939	1978	1978	1978	1978	0
56	20230922	191500	2272939	1978	1978	1978	1978	0
57	20230922	191400	2272939	1978	1978	1978	1978	0
58	20230922	191300	2272939	1978	1978	1978	1978	0
59	20230922	191200	2272939	1978	1978	1978	1978	0
60	20230922	191100	2272939	1978	1978	1978	1978	0
61	20230922	191000	2272939	1978	1978	1978	1978	0
62	20230922	190900	2272939	1978	1978	1978	1978	1
63	20230922	190800	2272939	1978	1978	1978	1978	0
64	20230922	190700	2272939	1978	1978	1978	1978	0
65	20230922	190600	2272939	1978	1978	1978	1978	0
66	20230922	190500	2272939	1978	1978	1978	1978	0
67	20230922	190400	2272939	1978	1978	1978	1978	0
68	20230922	190300	2272939	1978	1978	1978	1978	0
69	20230922	190200	2272939	1978	1978	1978	1978	0
70	20230922	190100	2272939	1978	1978	1978	1978	0
71	20230922	190000	2272939	1978	1978	1978	1978	0
72	20230922	185900	2272939	1978	1978	1978	1978	0
73	20230922	185800	2272939	1978	1978	1978	1978	0
74	20230922	185700	2272939	1978	1978	1978	1978	0
75	20230922	185600	2272939	1978	1978	1978	1978	0
76	20230922	185500	2272939	1978	1978	1978	1978	0
77	20230922	185400	2272939	1978	1978	1978	1978	0
78	20230922	185300	2272939	1978	1978	1978	1978	0
79	20230922	185200	2272939	1978	1978	1978	1978	0
80	20230922	185100	2272939	1978	1978	1978	1978	0
81	20230922	185000	2272939	1978	1978	1978	1978	0
82	20230922	184900	2272939	1978	1978	1978	1978	0
83	20230922	184800	2272939	1978	1978	1978	1978	0
84	20230922	184700	2272939	1978	1978	1978	1978	0
85	20230922	184600	2272939	1978	1978	1978	1978	0
86	20230922	184500	2272939	1978	1978	1978	1978	0
87	20230922	184400	2272939	1978	1978	1978	1978	0
88	20230922	184300	2272939	1978	1978	1978	1978	0
89	20230922	184200	2272939	1978	1978	1978	1978	0
90	20230922	184100	2272939	1978	1978	1978	1978	0
91	20230922	184000	2272939	1978	1978	1978	1978	0
92	20230922	183900	2272939	1978	1978	1978	1978	1
93	20230922	183800	2272939	1978	1978	1978	1978	0
94	20230922	183700	2272939	1978	1978	1978	1978	0
95	20230922	183600	2272939	1978	1978	1978	1978	0
96	20230922	183500	2272939	1978	1978	1978	1978	0
97	20230922	183400	2272939	1978	1978	1978	1978	0
98	20230922	183300	2272939	1978	1978	1978	1978	0
99	20230922	183200	2272939	1978	1978	1978	1978	0
100	20230922	183100	2272939	1978	1978	1978	1978	0
101	20230922	183000	2272939	1978	1978	1978	1978	0
102	20230922	182900	2272939	1978	1978	1978	1978	0
103	20230922	182800	2272939	1978	1978	1978	1978	0
104	20230922	182700	2272939	1978	1978	1978	1978	0
105	20230922	182600	2272939	1978	1978	1978	1978	0
106	20230922	182500	2272939	1978	1978	1978	1978	0
107	20230922	182400	2272939	1978	1978	1978	1978	0
108	20230922	182300	2272939	1978	1978	1978	1978	0
109	20230922	182200	2272939	1978	1978	1978	1978	0
110	20230922	182100	2272939	1978	1978	1978	1978	0
111	20230922	182000	2272939	1978	1978	1978	1978	0
112	20230922	181900	2272939	1978	1978	1978	1978	0
113	20230922	181800	2272939	1978	1978	1978	1978	0
114	20230922	181700	2272939	1978	1978	1978	1978	0
115	20230922	181600	2272939	1978	1978	1978	1978	0
116	20230922	181500	2272939	1978	1978	1978	1978	0
117	20230922	181400	2272939	1978	1978	1978	1978	0
118	20230922	181300	2272939	1978	1978	1978	1978	0
119	20230922	181200	2272939	1978	1978	1978	1978	0
120	20230922	181100	2272939	1978	1978	1978	1978	0
121	20230922	181000	2272939	1978	1978	1978	1978	0
122	20230922	180900	2272939	1978	1978	1978	1978	1
123	20230922	180800	2272939	1978	1978	1978	1978	0
124	20230922	180700	2272939	1978	1978	1978	1978	0
125	20230922	180600	2272939	1978	1978	1978	1978	0
126	20230922	180500	2272939	1978	1978	1978	1978	0
127	20230922	180400	2272939	1978	1978	1978	1978	0
128	20230922	180300	2272939	1978	1978	1978	1978	0
129	20230922	180200	2272939	1978	1978	1978	1978	0
130	20230922	180100	2272939	1978	1978	1978	1978	0
131	20230922	180000	2272939	1978	1978	1978	1978	0
132	20230922	175900	2272939	1978	1978	1978	1978	0
133	20230922	175800	2272939	1978	1978	1978	1978	0
134	20230922	175700	2272939	1978	1978	1978	1978	0
135	20230922	175600	2272939	1978	1978	1978	1978	0
136	20230922	175500	2272939	1978	1978	1978	1978	0
137	20230922	175400	2272939	1978	1978	1978	1978	0
138	20230922	175300	2272939	1978	1978	1978	1978	0
139	20230922	175200	2272939	1978	1978	1978	1978	0
140	20230922	175100	2272939	1978	1978	1978	1978	0
141	20230922	175000	2272939	1978	1978	1978	1978	0
142	20230922	174900	2272939	1978	1978	1978	1978	0
143	20230922	174800	2272939	1978	1978	1978	1978	0
144	20230922	174700	2272939	1978	1978	1978	1978	0
145	20230922	174600	2272939	1978	1978	1978	1978	0
146	20230922	174500	2272939	1978	1978	1978	1978	0
147	20230922	174400	2272939	1978	1978	1978	1978	0
148	20230922	174300	2272939	1978	1978	1978	1978	0
149	20230922	174200	2272939	1978	1978	1978	1978	0
150	20230922	174100	2272939	1978	1978	1978	1978	0
151	20230922	174000	2272939	1978	1978	1978	1978	0
152	20230922	173900	2272939	1978	1978	1978	1978	1
153	20230922	173800	2272939	1978	1978	1978	1978	0
154	20230922	173700	2272939	1978	1978	1978	1978	0
155	20230922	173600	2272939	1978	1978	1978	1978	0
156	20230922	173500	2272939	1978	1978	1978	1978	0
157	20230922	173400	2272939	1978	1978	1978	1978	0
158	20230922	173300	2272939	1978	1978	1978	1978	0
159	20230922	173200	2272939	1978	1978	1978	1978	0
160	20230922	173100	2272939	1978	1978	1978	1978	0
161	20230922	173000	2272939	1978	1978	1978	1978	0
162	20230922	172900	2272939	1978	1978	1978	1978	0
163	20230922	172800	2272939	1978	1978	1978	1978	0
164	20230922	172700	2272939	1978	1978	1978	1978	0
165	20230922	172600	2272939	1978	1978	1978	1978	0
166	20230922	172500	2272939	1978	1978	1978	1978	0
167	20230922	172400	2272939	1978	1978	1978	1978	0
168	20230922	172300	2272939	1978	1978	1978	1978	0
169	20230922	172200	2272939	1978	1978	1978	1978	0
170	20230922	172100	2272939	1978	1978	1978	1978	0
171	20230922	172000	2272939	1978	1978	1978	1978	0
172	20230922	171900	2272939	1978	1978	1978	1978	0
173	20230922	171800	2272939	1978	1978	1978	1978	0
174	20230922	171700	2272939	1978	1978	1978	1978	0
175	20230922	171600	2272939	1978	1978	1978	1978	0
176	20230922	171500	2272939	1978	1978	1978	1978	0
177	20230922	171400	2272939	1978	1978	1978	1978	0
178	20230922	171300	2272939	1978	1978	1978	1978	0
179	20230922	171200	2272939	1978	1978	1978	1978	0
180	20230922	171100	2272939	1978	1978	1978	1978	0
181	20230922	171000	2272939	1978	1978	1978	1978	0
182	20230922	170900	2272939	1978	1978	1978	1978	1
183	20230922	170800	2272939	1978	1978	1978	1978	0
184	20230922	170700	2272939	1978	1978	1978	1978	0
185	20230922	170600	2272939	1978	1978	1978	1978	0
186	20230922	170500	2272939	1978	1978	1978	1978	0
187	20230922	170400	2272939	1978	1978	1978	1978	0
188	20230922	170300	2272939	1978	1978	1978	1978	0
189	20230922	170200	2272939	1978	1978	1978	1978	0
190	20230922	170100	2272939	1978	1978	1978	1978	0
191	20230922	170000	2272939	1978	1978	1978	1978	0
192	20230922	165900	2272939	1978	1978	1978	1978	0
193	20230922	165800	2272939	1978	1978	1978	1978	0
194	20230922	165700	2272939	1978	1978	1978	1978	0
195	20230922	165600	2272939	1978	1978	1978	1978	0
196	20230922	165500	2272939	1978	1978	1978	1978	0
197	20230922	165400	2272939	1978	1978	1978	1978	0
198	20230922	165300	2272939	1978	1978	1978	1978	0
199	20230922	165200	2272939	1978	1978	1978	1978	0
200	20230922	165100	2272939	1978	1978	1978	1978	0
201	20230922	165000	2272939	1978	1978	1978	1978	0
202	20230922	164900	2272939	1978	1978	1978	1978	0
203	20230922	164800	2272939	1978	1978	1978	1978	0
204	20230922	164700	2272939	1978	1978	1978	1978	0
205	20230922	164600	2272939	1978	1978	1978	1978	0
206	20230922	164500	2272939	1978	1978	1978	1978	0
207	20230922	164400	2272939	1978	1978	1978	1978	0
208	20230922	164300	2272939	1978	1978	1978	1978	0
209	20230922	164200	2272939	1978	1978	1978	1978	0
210	20230922	164100	2272939	1978	1978	1978	1978	0
211	20230922	164000	2272939	1978	1978	1978	1978	0
212	20230922	163900	2272939	1978	1978	1978	1978	1
213	20230922	163800	2272939	1978	1978	1978	1978	0
214	20230922	163700	2272939	1978	1978	1978	1978	0
215	20230922	163600	2272939	1978	1978	1978	1978	0
216	20230922	163500	2272939	1978	1978	1978	1978	0
217	20230922	163400	2272939	1978	1978	1978	1978	0
218	20230922	163300	2272939	1978	1978	1978	1978	0
219	20230922	163200	2272939	1978	1978	1978	1978	0
220	20230922	163100	2272939	1978	1978	1978	1978	0
221	20230922	163000	2272939	1978	1978	1978	1978	0
222	20230922	162900	2272939	1978	1978	1978	1978	0
223	20230922	162800	2272939	1978	1978	1978	1978	0
224	20230922	162700	2272939	1978	1978	1978	1978	0
225	20230922	162600	2272939	1978	1978	1978	1978	0
226	20230922	162500	2272939	1978	1978	1978	1978	0
227	20230922	162400	2272939	1978	1978	1978	1978	0
228	20230922	162300	2272939	1978	1978	1978	1978	0
229	20230922	162200	2272939	1978	1978	1978	1978	0
230	20230922	162100	2272939	1978	1978	1978	1978	0
231	20230922	162000	2272939	1978	1978	1978	1978	0
232	20230922	161900	2272939	1978	1978	1978	1978	0
233	20230922	161800	2272939	1978	1978	1978	1978	0
234	20230922	161700	2272939	1978	1978	1978	1978	0
235	20230922	161600	2272939	1978	1978	1978	1978	0
236	20230922	161500	2272939	1978	1978	1978	1978	0
237	20230922	161400	2272939	1978	1978	1978	1978	0
238	20230922	161300	2272939	1978	1978	1978	1978	0
239	20230922	161200	2272939	1978	1978	1978	1978	0
240	20230922	161100	2272939	1978	1978	1978	1978	0
241	20230922	161000	2272939	1978	1978	1978	1978	0
242	20230922	160900	2272939	1978	1978	1978	1978	1
243	20230922	160800	2272939	1978	1978	1978	1978	0
244	20230922	160700	2272939	1978	1978	1978	1978	0
245	20230922	160600	2272939	1978	1978	1978	1978	0
246	20230922	160500	2272939	1978	1978	1978	1978	0
247	20230922	160400	2272939	1978	1978	1978	1978	0
248	20230922	160300	2272939	1978	1978	1978	1978	0
249	20230922	160200	2272939	1978	1978	1978	1978	0
250	20230922	160100	2272939	1978	1978	1978	1978	0
251	20230922	160000	2272939	1978	1978	1978	1978	0
252	20230922	155900	2272939	1978	1978	1978	1978	0
253	20230922	155800	2272939	1978	1978	1978	1978	0
254	20230922	155700	2272939	1978	1978	1978	1978	0
255	20230922	155600	2272939	1978	1978	1978	1978	0
256	20230922	155500	2272939	1978	1978	1978	1978	0
257	20230922	155400	2272939	1978	1978	1978	1978	0
258	20230922	155300	2272939	1978	1978	1978	1978	0
259	20230922	155200	2272939	1978	1978	1978	1978	0
260	20230922	155100	2272939	1978	1978	1978	1978	0
261	20230922	155000	2272939	1978	1978	1978	1978	0
262	20230922	154900	2272939	1978	1978	1978	1978	0
263	20230922	154800	2272939	1978	1978	1978	1978	0
264	20230922	154700	2272939	1978	1978	1978	1978	0
265	20230922	154600	2272939	1978	1978	1978	1978	0
266	20230922	154500	2272939	1978	1978	1978	1978	0
267	20230922	154400	2272939	1978	1978	1978	1978	0
268	20230922	154300	2272939	1978	1978	1978	1978	0
269	20230922	154200	2272939	1978	1978	1978	1978	0
270	20230922	154100	2272939	1978	1978	1978	1978	0
271	20230922	154000	2272939	1978	1978	1978	1978	0
272	20230922	153900	2272939	1978	1978	1978	1978	1
273	20230922	153800	2272939	1978	1978	1978	1978	0
274	20230922	153700	2272939	1978	1978	1978	1978	0
275	20230922	153600	2272939	1978	1978	1978	1978	0
276	20230922	153500	2272939	1978	1978	1978	1978	0
277	20230922	153400	2272939	1978	1978	1978	1978	0
278	20230922	153300	2272939	1978	1978	1978	1978	0
279	20230922	153200	2272939	1978	1978	1978	1978	0
280	20230922	153100	2272939	1978	1978	1978	1978	0
281	20230922	153000	2272939	1978	1978	1978	1978	0
282	20230922	152900	2272939	1978	1978	1978	1978	0
283	20230922	152800	2272939	1978	1978	1978	1978	0
284	20230922	152700	2272939	1978	1978	1978	1978	0
285	20230922	152600	2272939	1978	1978	1978	1978	0
286	20230922	152500	2272939	1978	1978	1978	1978	0
287	20230922	152400	2272939	1978	1978	1978	1978	0
288	20230922	152300	2272939	1978	1978	1978	1978	0
289	20230922	152200	2272939	1978	1978	1978	1978	0
290	20230922	152100	2272939	1978	1978	1978	1978	0
291	20230922	152000	2272939	1978	1978	1978	1978	0
292	20230922	151900	2272939	1978	1978	1978	1978	0
293	20230922	151800	2272939	1978	1978	1978	1978	0
294	20230922	151700	2272939	1978	1978	1978	1978	0
295	20230922	151600	2272939	1978	1978	1978	1978	0
296	20230922	151500	2272939	1978	1978	1978	1978	0
297	20230922	151400	2272939	1978	1978	1978	1978	0
298	20230922	151300	2272939	1978	1978	1978	1978	0
299	20230922	151200	2272939	1978	1978	1978	1978	0
300	20230922	151100	2272939	1978	1978	1978	1978	0
301	20230922	151000	2272939	1978	1978	1978	1978	0
302	20230922	150900	2272939	1978	1978	1978	1978	0
303	20230922	150800	2272939	1978	1978	1978	1978	0
304	20230922	150700	2272939	1978	1978	1978	1978	0
305	20230922	150600	2272939	1978	1978	1978	1978	0
306	20230922	150500	2272939	1978	1978	1978	1978	0
307	20230922	150400	2272939	1978	1978	1978	1978	0
308	20230922	150300	2272939	1978	1978	1978	1978	0
309	20230922	150200	2272939	1978	1978	1978	1978	0
310	20230922	150100	2272939	1978	1978	1978	1978	0
311	20230922	150000	2272939	1978	1978	1978	1978	0
312	20230922	145900	2272939	1978	1978	1978	1978	0
313	20230922	145800	2272939	1978	1978	1978	1978	0
314	20230922	145700	2272939	1978	1978	1978	1978	0
315	20230922	145600	2272939	1978	1978	1978	1978	0
316	20230922	145500	2272939	1978	1978	1978	1978	0
317	20230922	145400	2272939	1978	1978	1978	1978	0
318	20230922	145300	2272939	1978	1978	1978	1978	0
319	20230922	145200	2272939	1978	1978	1978	1978	0
320	20230922	145100	2272939	1978	1978	1978	1978	0
321	20230922	145000	2272939	1978	1978	1978	1978	0
322	20230922	144900	2272939	1978	1978	1978	1978	0
323	20230922	144800	2272939	1978	1978	1978	1978	0
324	20230922	144700	2272939	1978	1978	1978	1978	0
325	20230922	144600	2272939	1978	1978	1978	1978	0
326	20230922	144500	2272939	1978	1978	1978	1978	0
327	20230922	144400	2272939	1978	1978	1978	1978	0
328	20230922	144300	2272939	1978	1978	1978	1978	0
329	20230922	144200	2272939	1978	1978	1978	1978	0
330	20230922	144100	2272939	1978	1978	1978	1978	0
331	20230922	144000	2272939	1978	1978	1978	1978	0
332	20230922	143900	2272939	1978	1978	1978	1978	0
333	20230922	143800	2272939	1978	1978	1978	1978	0
334	20230922	143700	2272939	1978	1978	1978	1978	0
335	20230922	143600	2272939	1978	1978	1978	1978	0
336	20230922	143500	2272939	1978	1978	1978	1978	0
337	20230922	143400	2272939	1978	1978	1978	1978	0
338	20230922	143300	2272939	1978	1978	1978	1978	0
339	20230922	143200	2272939	1978	1978	1978	1978	0
340	20230922	143100	2272939	1978	1978	1978	1978	0
341	20230922	143000	2272939	1978	1978	1978	1978	0
342	20230922	142900	2272939	1978	1978	1978	1978	0
343	20230922	142800	2272939	1978	1978	1978	1978	0
344	20230922	142700	2272939	1978	1978	1978	1978	0
345	20230922	142600	2272939	1978	1978	1978	1978	0
346	20230922	142500	2272939	1978	1978	1978	1978	0
347	20230922	142400	2272939	1978	1978	1978	1978	0
348	20230922	142300	2272939	1978	1978	1978	1978	0
349	20230922	142200	2272939	1978	1978	1978	1978	0
350	20230922	142100	2272939	1978	1978	1978	1978	0
351	20230922	142000	2272939	1978	1978	1978	1978	0
352	20230922	141900	2272939	1978	1978	1978	1978	0
353	20230922	141800	2272939	1978	1978	1978	1978	1
354	20230922	141700	2270961	1900	1900	1900	1900	0
355	20230922	141600	2270961	1900	1900	1900	1900	0
356	20230922	141500	2270961	1900	1900	1900	1900	0
357	20230922	141400	2270961	1900	1900	1900	1900	0
358	20230922	141300	2270961	1900	1900	1900	1900	0
359	20230922	141200	2270961	1900	1900	1900	1900	0
360	20230922	141100	2270961	1900	1900	1900	1900	0
361	20230922	141000	2270961	1900	1900	1900	1900	0
362	20230922	140900	2270961	1900	1900	1900	1900	0
363	20230922	140800	2270961	1900	1900	1900	1900	0
364	20230922	140700	2270961	1900	1900	1900	1900	0
365	20230922	140600	2270961	1900	1900	1900	1900	0
366	20230922	140500	2270961	1900	1900	1900	1900	0
367	20230922	140400	2270961	1900	1900	1900	1900	0
368	20230922	140300	2270961	1900	1900	1900	1900	0
369	20230922	140200	2270961	1900	1900	1900	1900	0
370	20230922	140100	2270961	1900	1900	1900	1900	0
371	20230922	140000	2270961	1900	1900	1900	1900	0
372	20230922	135900	2270961	1900	1900	1900	1900	0
373	20230922	135800	2270961	1900	1900	1900	1900	0
374	20230922	135700	2270961	1900	1900	1900	1900	0
375	20230922	135600	2270961	1900	1900	1900	1900	0
376	20230922	135500	2270961	1900	1900	1900	1900	800
377	20230922	135400	750961	1900	1900	1900	1900	186
378	20230922	135300	397561	1900	1900	1900	1900	0
379	20230922	135200	397561	1900	1900	1900	1900	0
380	20230922	135100	397561	1900	1900	1900	1900	0
381	20230922	135000	397561	1900	1900	1900	1900	106
382	20230922	134900	196161	1900	1900	1900	1900	0
383	20230922	134800	196161	1900	1900	1900	1900	88
384	20230922	134700	28961	1898	1898	1898	1898	0
385	20230922	134600	28961	1898	1898	1898	1898	0
386	20230922	134500	28961	1898	1898	1898	1898	0
387	20230922	134400	28961	1898	1898	1898	1898	0
388	20230922	134300	28961	1898	1898	1898	1898	0
389	20230922	134200	28961	1898	1898	1898	1898	0
390	20230922	134100	28961	1898	1898	1898	1898	0
391	20230922	134000	28961	1898	1898	1898	1898	0
392	20230922	133900	28961	1898	1898	1898	1898	0
393	20230922	133800	28961	1898	1898	1898	1898	0
394	20230922	133700	28961	1898	1898	1898	1898	0
395	20230922	133600	28961	1898	1898	1898	1898	0
396	20230922	133500	28961	1898	1898	1898	1898	0
397	20230922	133400	28961	1898	1898	1898	1898	0
398	20230922	133300	28961	1898	1898	1898	1898	0
399	20230922	133200	28961	1898	1898	1898	1898	0
400	20230922	133100	28961	1898	1898	1898	1898	0
401	20230922	133000	28961	1898	1898	1898	1898	0
402	20230922	132900	28961	1898	1898	1898	1898	0
403	20230922	132800	28961	1898	1898	1898	1898	0
404	20230922	132700	28961	1898	1898	1898	1898	0
405	20230922	132600	28961	1898	1898	1898	1898	0
406	20230922	132500	28961	1898	1898	1898	1898	0
407	20230922	132400	28961	1898	1898	1898	1898	0
408	20230922	132300	28961	1898	1898	1898	1898	0
409	20230922	132200	28961	1898	1898	1898	1898	0
410	20230922	132100	28961	1898	1898	1898	1898	0
411	20230922	132000	28961	1898	1898	1898	1898	0
412	20230922	131900	28961	1898	1898	1898	1898	0
413	20230922	131800	28961	1898	1898	1898	1898	0
414	20230922	131700	28961	1898	1898	1898	1898	0
415	20230922	131600	28961	1898	1898	1898	1898	0
416	20230922	131500	28961	1898	1898	1898	1898	0
417	20230922	131400	28961	1898	1898	1898	1898	0
418	20230922	131300	28961	1898	1898	1898	1898	0
419	20230922	131200	28961	1898	1898	1898	1898	0
420	20230922	131100	28961	1898	1898	1898	1898	0
421	20230922	131000	28961	1898	1898	1898	1898	0
422	20230922	130900	28961	1898	1898	1898	1898	0
423	20230922	130800	28961	1898	1898	1898	1898	10
424	20230922	130700	9981	1994	1994	1994	1994	0
425	20230922	130600	9981	1994	1994	1994	1994	0
426	20230922	130500	9981	1994	1994	1994	1994	0
427	20230922	130400	9981	1994	1994	1994	1994	0
428	20230922	130300	9981	1994	1994	1994	1994	0
429	20230922	130200	9981	1994	1994	1994	1994	0
430	20230922	130100	9981	1994	1994	1994	1994	0
431	20230922	130000	9981	1994	1994	1994	1994	0
432	20230922	125900	9981	1994	1994	1994	1994	0
433	20230922	125800	9981	1994	1994	1994	1994	0
434	20230922	125700	9981	1994	1994	1994	1994	0
435	20230922	125600	9981	1994	1994	1994	1994	0
436	20230922	125500	9981	1994	1994	1994	1994	0
437	20230922	125400	9981	1994	1994	1994	1994	0
438	20230922	125300	9981	1994	1994	1994	1994	0
439	20230922	125200	9981	1994	1994	1994	1994	0
440	20230922	125100	9981	1994	1994	1994	1994	0
441	20230922	125000	9981	1994	1994	1994	1994	0
442	20230922	124900	9981	1994	1994	1994	1994	0
443	20230922	124800	9981	1994	1994	1994	1994	0
444	20230922	124700	9981	1994	1994	1994	1994	0
445	20230922	124600	9981	1994	1994	1994	1994	0
446	20230922	124500	9981	1994	1994	1994	1994	0
447	20230922	124400	9981	1994	1994	1994	1994	0
448	20230922	124300	9981	1994	1994	1994	1994	0
449	20230922	124200	9981	1994	1994	1994	1994	0
450	20230922	124100	9981	1994	1994	1994	1994	0
451	20230922	124000	9981	1994	1994	1994	1994	0
452	20230922	123900	9981	1994	1994	1994	1994	0
453	20230922	123800	9981	1994	1994	1994	1994	0
454	20230922	123700	9981	1994	1994	1994	1994	0
455	20230922	123600	9981	1994	1994	1994	1994	0
456	20230922	123500	9981	1994	1994	1994	1994	0
457	20230922	123400	9981	1994	1994	1994	1994	0
458	20230922	123300	9981	1994	1994	1994	1994	0
459	20230922	123200	9981	1994	1994	1994	1994	0
460	20230922	123100	9981	1994	1994	1994	1994	0
461	20230922	123000	9981	1994	1994	1994	1994	0
462	20230922	122900	9981	1994	1994	1994	1994	0
463	20230922	122800	9981	1994	1994	1994	1994	0
464	20230922	122700	9981	1994	1994	1994	1994	0
465	20230922	122600	9981	1994	1994	1994	1994	0
466	20230922	122500	9981	1994	1994	1994	1994	0
467	20230922	122400	9981	1994	1994	1994	1994	0
468	20230922	122300	9981	1994	1994	1994	1994	0
469	20230922	122200	9981	1994	1994	1994	1994	0
470	20230922	122100	9981	1994	1994	1994	1994	0
471	20230922	122000	9981	1994	1994	1994	1994	0
472	20230922	121900	9981	1994	1994	1994	1994	0
473	20230922	121800	9981	1994	1994	1994	1994	0
474	20230922	121700	9981	1994	1994	1994	1994	0
475	20230922	121600	9981	1994	1994	1994	1994	0
476	20230922	121500	9981	1994	1994	1994	1994	0
477	20230922	121400	9981	1994	1994	1994	1994	0
478	20230922	121300	9981	1994	1994	1994	1994	0
479	20230922	121200	9981	1994	1994	1994	1994	0
480	20230922	121100	9981	1994	1994	1994	1994	0
481	20230922	121000	9981	1994	1994	1994	1994	0
482	20230922	120900	9981	1994	1994	1994	1994	0
483	20230922	120800	9981	1994	1994	1994	1994	0
484	20230922	120700	9981	1994	1994	1994	1994	0
485	20230922	120600	9981	1994	1994	1994	1994	0
486	20230922	120500	9981	1994	1994	1994	1994	0
487	20230922	120400	9981	1994	1994	1994	1994	0
488	20230922	120300	9981	1994	1994	1994	1994	0
489	20230922	120200	9981	1994	1994	1994	1994	0
490	20230922	120100	9981	1994	1994	1994	1994	0
491	20230922	120000	9981	1994	1994	1994	1994	0
492	20230922	115900	9981	1994	1994	1994	1994	0
493	20230922	115800	9981	1994	1994	1994	1994	0
494	20230922	115700	9981	1994	1994	1994	1994	0
495	20230922	115600	9981	1994	1994	1994	1994	0
496	20230922	115500	9981	1994	1994	1994	1994	0
497	20230922	115400	9981	1994	1994	1994	1994	0
498	20230922	115300	9981	1994	1994	1994	1994	0
499	20230922	115200	9981	1994	1994	1994	1994	0
500	20230922	115100	9981	1994	1994	1994	1994	0
501	20230922	115000	9981	1994	1994	1994	1994	0
502	20230922	114900	9981	1994	1994	1994	1994	0
503	20230922	114800	9981	1994	1994	1994	1994	0
504	20230922	114700	9981	1994	1994	1994	1994	0
505	20230922	114600	9981	1994	1994	1994	1994	0
506	20230922	114500	9981	1994	1994	1994	1994	0
507	20230922	114400	9981	1994	1994	1994	1994	0
508	20230922	114300	9981	1994	1994	1994	1994	0
509	20230922	114200	9981	1994	1994	1994	1994	0
510	20230922	114100	9981	1994	1994	1994	1994	0
511	20230922	114000	9981	1994	1994	1994	1994	0
512	20230922	113900	9981	1994	1994	1994	1994	0
513	20230922	113800	9981	1994	1994	1994	1994	0
514	20230922	113700	9981	1994	1994	1994	1994	0
515	20230922	113600	9981	1994	1994	1994	1994	0
516	20230922	113500	9981	1994	1994	1994	1994	0
517	20230922	113400	9981	1994	1994	1994	1994	0
518	20230922	113300	9981	1994	1994	1994	1994	0
519	20230922	113200	9981	1994	1994	1994	1994	0
520	20230922	113100	9981	1994	1994	1994	1994	0
521	20230922	113000	9981	1994	1994	1994	1994	0
522	20230922	112900	9981	1994	1994	1994	1994	0
523	20230922	112800	9981	1994	1994	1994	1994	0
524	20230922	112700	9981	1994	1994	1994	1994	0
525	20230922	112600	9981	1994	1994	1994	1994	0
526	20230922	112500	9981	1994	1994	1994	1994	0
527	20230922	112400	9981	1994	1994	1994	1994	0
528	20230922	112300	9981	1994	1994	1994	1994	0
529	20230922	112200	9981	1994	1994	1994	1994	0
530	20230922	112100	9981	1994	1994	1994	1994	0
531	20230922	112000	9981	1994	1994	1994	1994	0
532	20230922	111900	9981	1994	1994	1994	1994	0
533	20230922	111800	9981	1994	1994	1994	1994	0
534	20230922	111700	9981	1994	1994	1994	1994	0
535	20230922	111600	9981	1994	1994	1994	1994	0
536	20230922	111500	9981	1994	1994	1994	1994	0
537	20230922	111400	9981	1994	1994	1994	1994	0
538	20230922	111300	9981	1994	1994	1994	1994	0
539	20230922	111200	9981	1994	1994	1994	1994	0
540	20230922	111100	9981	1994	1994	1994	1994	0
541	20230922	111000	9981	1994	1994	1994	1994	0
542	20230922	110900	9981	1994	1994	1994	1994	0
543	20230922	110800	9981	1994	1994	1994	1994	0
544	20230922	110700	9981	1994	1994	1994	1994	1
545	20230922	110600	7987	1996	1996	1996	1996	0
546	20230922	110500	7987	1996	1996	1996	1996	0
547	20230922	110400	7987	1996	1996	1996	1996	0
548	20230922	110300	7987	1996	1996	1996	1996	0
549	20230922	110200	7987	1996	1996	1996	1996	0
550	20230922	110100	7987	1996	1996	1996	1996	0
551	20230922	110000	7987	1996	1996	1996	1996	0
552	20230922	105900	7987	1996	1996	1996	1996	0
553	20230922	105800	7987	1996	1996	1996	1996	0
554	20230922	105700	7987	1996	1996	1996	1996	0
555	20230922	105600	7987	1996	1996	1996	1996	0
556	20230922	105500	7987	1996	1996	1996	1996	0
557	20230922	105400	7987	1996	1996	1996	1996	0
558	20230922	105300	7987	1996	1996	1996	1996	0
559	20230922	105200	7987	1996	1996	1996	1996	0
560	20230922	105100	7987	1996	1996	1996	1996	0
561	20230922	105000	7987	1996	1996	1996	1996	0
562	20230922	104900	7987	1996	1996	1996	1996	0
563	20230922	104800	7987	1996	1996	1996	1996	0
564	20230922	104700	7987	1996	1996	1996	1996	0
565	20230922	104600	7987	1996	1996	1996	1996	0
566	20230922	104500	7987	1996	1996	1996	1996	0
567	20230922	104400	7987	1996	1996	1996	1996	0
568	20230922	104300	7987	1996	1996	1996	1996	0
569	20230922	104200	7987	1996	1996	1996	1996	0
570	20230922	104100	7987	1996	1996	1996	1996	0
571	20230922	104000	7987	1996	1996	1996	1996	0
572	20230922	103900	7987	1996	1996	1996	1996	0
573	20230922	103800	7987	1996	1996	1996	1996	0
574	20230922	103700	7987	1996	1996	1996	1996	0
575	20230922	103600	7987	1996	1996	1996	1996	0
576	20230922	103500	7987	1996	1996	1996	1996	0
577	20230922	103400	7987	1996	1996	1996	1996	0
578	20230922	103300	7987	1996	1996	1996	1996	0
579	20230922	103200	7987	1996	1996	1996	1996	0
580	20230922	103100	7987	1996	1996	1996	1996	0
581	20230922	103000	7987	1996	1996	1996	1996	0
582	20230922	102900	7987	1996	1996	1996	1996	0
583	20230922	102800	7987	1996	1996	1996	1996	0
584	20230922	102700	7987	1996	1996	1996	1996	0
585	20230922	102600	7987	1996	1996	1996	1996	0
586	20230922	102500	7987	1996	1996	1996	1996	0
587	20230922	102400	7987	1996	1996	1996	1996	0
588	20230922	102300	7987	1996	1996	1996	1996	0
589	20230922	102200	7987	1996	1996	1996	1996	0
590	20230922	102100	7987	1996	1996	1996	1996	0
591	20230922	102000	7987	1996	1996	1996	1996	0
592	20230922	101900	7987	1996	1996	1996	1996	0
593	20230922	101800	7987	1996	1996	1996	1996	0
594	20230922	101700	7987	1996	1996	1996	1996	0
595	20230922	101600	7987	1996	1996	1996	1996	0
596	20230922	101500	7987	1996	1996	1996	1996	0
597	20230922	101400	7987	1996	1996	1996	1996	0
598	20230922	101300	7987	1996	1996	1996	1996	0
599	20230922	101200	7987	1996	1996	1996	1996	0
600	20230922	101100	7987	1996	1996	1996	1996	0
601	20230922	101000	7987	1996	1996	1996	1996	0
602	20230922	100900	7987	1996	1996	1996	1996	0
603	20230922	100800	7987	1996	1996	1996	1996	0
604	20230922	100700	7987	1996	1996	1996	1996	0
605	20230922	100600	7987	1996	1996	1996	1996	0
606	20230922	100500	7987	1996	1996	1996	1996	0
607	20230922	100400	7987	1996	1996	1996	1996	0
608	20230922	100300	7987	1996	1996	1996	1996	0
609	20230922	100200	7987	1996	1996	1996	1996	0
610	20230922	100100	7987	1996	1996	1996	1996	0
611	20230922	100000	7987	1996	1996	1996	1996	0
612	20230922	095900	7987	1996	1996	1996	1996	0
613	20230922	095800	7987	1996	1996	1996	1996	0
614	20230922	095700	7987	1996	1996	1996	1996	0
615	20230922	095600	7987	1996	1996	1996	1996	0
616	20230922	095500	7987	1996	1996	1996	1996	0
617	20230922	095400	7987	1996	1996	1996	1996	0
618	20230922	095300	7987	1996	1996	1996	1996	0
619	20230922	095200	7987	1996	1996	1996	1996	0
620	20230922	095100	7987	1996	1996	1996	1996	0
621	20230922	095000	7987	1996	1996	1996	1996	0
622	20230922	094900	7987	1996	1996	1996	1996	0
623	20230922	094800	7987	1996	1996	1996	1996	0
624	20230922	094700	7987	1996	1996	1996	1996	0
625	20230922	094600	7987	1996	1996	1996	1996	0
626	20230922	094500	7987	1996	1996	1996	1996	0
627	20230922	094400	7987	1996	1996	1996	1996	0
628	20230922	094300	7987	1996	1996	1996	1996	0
629	20230922	094200	7987	1996	1996	1996	1996	0
630	20230922	094100	7987	1996	1996	1996	1996	0
631	20230922	094000	7987	1996	1996	1996	1996	0
632	20230922	093900	7987	1996	1996	1996	1996	0
633	20230922	093800	7987	1996	1996	1996	1996	0
634	20230922	093700	7987	1996	1996	1996	1996	0
635	20230922	093600	7987	1996	1996	1996	1996	0
636	20230922	093500	7987	1996	1996	1996	1996	0
637	20230922	093400	7987	1996	1996	1996	1996	0
638	20230922	093300	7987	1996	1996	1996	1996	0
639	20230922	093200	7987	1996	1996	1996	1996	0
640	20230922	093100	7987	1996	1996	1996	1996	0
641	20230922	093000	7987	1996	1996	1996	1996	0
642	20230922	092900	7987	1996	1996	1996	1996	0
643	20230922	092800	7987	1996	1996	1996	1996	0
644	20230922	092700	7987	1996	1996	1996	1996	0
645	20230922	092600	7987	1996	1996	1996	1996	0
646	20230922	092500	7987	1996	1996	1996	1996	0
647	20230922	092400	7987	1996	1996	1996	1996	0
648	20230922	092300	7987	1996	1996	1996	1996	0
649	20230922	092200	7987	1996	1996	1996	1996	0
650	20230922	092100	7987	1996	1996	1996	1996	0
651	20230922	092000	7987	1996	1996	1996	1996	0
652	20230922	091900	7987	1996	1996	1996	1996	0
653	20230922	091800	7987	1996	1996	1996	1996	0
654	20230922	091700	7987	1996	1996	1996	1996	2
655	20230922	091600	3995	1998	1998	1998	1998	0
656	20230922	091500	3995	1998	1998	1998	1998	0
657	20230922	091400	3995	1998	1998	1998	1998	0
658	20230922	091300	3995	1998	1998	1998	1998	0
659	20230922	091200	3995	1998	1998	1998	1998	0
660	20230922	091100	3995	1998	1998	1998	1998	0
661	20230922	091000	3995	1998	1998	1998	1998	0
662	20230922	090900	3995	1998	1998	1998	1998	0
663	20230922	090800	3995	1998	1998	1998	1998	0
664	20230922	090700	3995	1998	1998	1998	1998	0
665	20230922	090600	3995	1998	1997	1998	1997	2
666	20230922	090500	0	1996	1996	1996	1996	0
667	20230922	090400	0	1996	1996	1996	1996	0
668	20230922	090300	0	1996	1996	1996	1996	0
669	20230922	090200	0	1996	1996	1996	1996	0
670	20230922	090100	0	1996	1996	1996	1996	0
671	20230922	090000	0	1996	1996	1996	1996	0