KissMeData/343090/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204500	11201219	1935	1935	1935	1935	10
3	20230817	204400	11201219	1935	1935	1935	1935	0
4	20230817	204300	11201219	1935	1935	1935	1935	0
5	20230817	204200	11201219	1935	1935	1935	1935	0
6	20230817	204100	11201219	1935	1935	1935	1935	0
7	20230817	204000	11201219	1935	1935	1935	1935	0
8	20230817	203900	11201219	1935	1935	1935	1935	0
9	20230817	203800	11201219	1935	1935	1935	1935	0
10	20230817	203700	11201219	1935	1935	1935	1935	0
11	20230817	203600	11201219	1935	1935	1935	1935	0
12	20230817	203500	11201219	1935	1935	1935	1935	0
13	20230817	203400	11201219	1935	1935	1935	1935	0
14	20230817	203300	11201219	1935	1935	1935	1935	0
15	20230817	203200	11201219	1935	1935	1935	1935	0
16	20230817	203100	11201219	1935	1935	1935	1935	0
17	20230817	203000	11201219	1935	1935	1935	1935	0
18	20230817	202900	11201219	1935	1935	1935	1935	0
19	20230817	202800	11201219	1935	1935	1935	1935	0
20	20230817	202700	11201219	1935	1935	1935	1935	0
21	20230817	202600	11201219	1935	1935	1935	1935	0
22	20230817	202500	11201219	1935	1935	1935	1935	0
23	20230817	202400	11201219	1935	1935	1935	1935	0
24	20230817	202300	11201219	1935	1935	1935	1935	0
25	20230817	202200	11201219	1935	1935	1935	1935	0
26	20230817	202100	11201219	1935	1935	1935	1935	0
27	20230817	202000	11201219	1935	1935	1935	1935	0
28	20230817	201900	11201219	1935	1935	1935	1935	0
29	20230817	201800	11201219	1935	1935	1935	1935	0
30	20230817	201700	11201219	1935	1935	1935	1935	0
31	20230817	201600	11201219	1935	1935	1935	1935	0
32	20230817	201500	11201219	1935	1935	1935	1935	10
33	20230817	201400	11201219	1935	1935	1935	1935	0
34	20230817	201300	11201219	1935	1935	1935	1935	0
35	20230817	201200	11201219	1935	1935	1935	1935	0
36	20230817	201100	11201219	1935	1935	1935	1935	0
37	20230817	201000	11201219	1935	1935	1935	1935	0
38	20230817	200900	11201219	1935	1935	1935	1935	0
39	20230817	200800	11201219	1935	1935	1935	1935	0
40	20230817	200700	11201219	1935	1935	1935	1935	0
41	20230817	200600	11201219	1935	1935	1935	1935	0
42	20230817	200500	11201219	1935	1935	1935	1935	0
43	20230817	200400	11201219	1935	1935	1935	1935	0
44	20230817	200300	11201219	1935	1935	1935	1935	0
45	20230817	200200	11201219	1935	1935	1935	1935	0
46	20230817	200100	11201219	1935	1935	1935	1935	0
47	20230817	200000	11201219	1935	1935	1935	1935	0
48	20230817	195900	11201219	1935	1935	1935	1935	0
49	20230817	195800	11201219	1935	1935	1935	1935	0
50	20230817	195700	11201219	1935	1935	1935	1935	0
51	20230817	195600	11201219	1935	1935	1935	1935	0
52	20230817	195500	11201219	1935	1935	1935	1935	0
53	20230817	195400	11201219	1935	1935	1935	1935	0
54	20230817	195300	11201219	1935	1935	1935	1935	0
55	20230817	195200	11201219	1935	1935	1935	1935	0
56	20230817	195100	11201219	1935	1935	1935	1935	0
57	20230817	195000	11201219	1935	1935	1935	1935	0
58	20230817	194900	11201219	1935	1935	1935	1935	0
59	20230817	194800	11201219	1935	1935	1935	1935	0
60	20230817	194700	11201219	1935	1935	1935	1935	0
61	20230817	194600	11201219	1935	1935	1935	1935	0
62	20230817	194500	11201219	1935	1935	1935	1935	10
63	20230817	194400	11201219	1935	1935	1935	1935	0
64	20230817	194300	11201219	1935	1935	1935	1935	0
65	20230817	194200	11201219	1935	1935	1935	1935	0
66	20230817	194100	11201219	1935	1935	1935	1935	0
67	20230817	194000	11201219	1935	1935	1935	1935	0
68	20230817	193900	11201219	1935	1935	1935	1935	0
69	20230817	193800	11201219	1935	1935	1935	1935	0
70	20230817	193700	11201219	1935	1935	1935	1935	0
71	20230817	193600	11201219	1935	1935	1935	1935	0
72	20230817	193500	11201219	1935	1935	1935	1935	0
73	20230817	193400	11201219	1935	1935	1935	1935	0
74	20230817	193300	11201219	1935	1935	1935	1935	0
75	20230817	193200	11201219	1935	1935	1935	1935	0
76	20230817	193100	11201219	1935	1935	1935	1935	0
77	20230817	193000	11201219	1935	1935	1935	1935	0
78	20230817	192900	11201219	1935	1935	1935	1935	0
79	20230817	192800	11201219	1935	1935	1935	1935	0
80	20230817	192700	11201219	1935	1935	1935	1935	0
81	20230817	192600	11201219	1935	1935	1935	1935	0
82	20230817	192500	11201219	1935	1935	1935	1935	0
83	20230817	192400	11201219	1935	1935	1935	1935	0
84	20230817	192300	11201219	1935	1935	1935	1935	0
85	20230817	192200	11201219	1935	1935	1935	1935	0
86	20230817	192100	11201219	1935	1935	1935	1935	0
87	20230817	192000	11201219	1935	1935	1935	1935	0
88	20230817	191900	11201219	1935	1935	1935	1935	0
89	20230817	191800	11201219	1935	1935	1935	1935	0
90	20230817	191700	11201219	1935	1935	1935	1935	0
91	20230817	191600	11201219	1935	1935	1935	1935	0
92	20230817	191500	11201219	1935	1935	1935	1935	10
93	20230817	191400	11201219	1935	1935	1935	1935	0
94	20230817	191300	11201219	1935	1935	1935	1935	0
95	20230817	191200	11201219	1935	1935	1935	1935	0
96	20230817	191100	11201219	1935	1935	1935	1935	0
97	20230817	191000	11201219	1935	1935	1935	1935	0
98	20230817	190900	11201219	1935	1935	1935	1935	0
99	20230817	190800	11201219	1935	1935	1935	1935	0
100	20230817	190700	11201219	1935	1935	1935	1935	0
101	20230817	190600	11201219	1935	1935	1935	1935	0
102	20230817	190500	11201219	1935	1935	1935	1935	0
103	20230817	190400	11201219	1935	1935	1935	1935	0
104	20230817	190300	11201219	1935	1935	1935	1935	0
105	20230817	190200	11201219	1935	1935	1935	1935	0
106	20230817	190100	11201219	1935	1935	1935	1935	0
107	20230817	190000	11201219	1935	1935	1935	1935	0
108	20230817	185900	11201219	1935	1935	1935	1935	0
109	20230817	185800	11201219	1935	1935	1935	1935	0
110	20230817	185700	11201219	1935	1935	1935	1935	0
111	20230817	185600	11201219	1935	1935	1935	1935	0
112	20230817	185500	11201219	1935	1935	1935	1935	0
113	20230817	185400	11201219	1935	1935	1935	1935	0
114	20230817	185300	11201219	1935	1935	1935	1935	0
115	20230817	185200	11201219	1935	1935	1935	1935	0
116	20230817	185100	11201219	1935	1935	1935	1935	0
117	20230817	185000	11201219	1935	1935	1935	1935	0
118	20230817	184900	11201219	1935	1935	1935	1935	0
119	20230817	184800	11201219	1935	1935	1935	1935	0
120	20230817	184700	11201219	1935	1935	1935	1935	0
121	20230817	184600	11201219	1935	1935	1935	1935	0
122	20230817	184500	11201219	1935	1935	1935	1935	10
123	20230817	184400	11201219	1935	1935	1935	1935	0
124	20230817	184300	11201219	1935	1935	1935	1935	0
125	20230817	184200	11201219	1935	1935	1935	1935	0
126	20230817	184100	11201219	1935	1935	1935	1935	0
127	20230817	184000	11201219	1935	1935	1935	1935	0
128	20230817	183900	11201219	1935	1935	1935	1935	0
129	20230817	183800	11201219	1935	1935	1935	1935	0
130	20230817	183700	11201219	1935	1935	1935	1935	0
131	20230817	183600	11201219	1935	1935	1935	1935	0
132	20230817	183500	11201219	1935	1935	1935	1935	0
133	20230817	183400	11201219	1935	1935	1935	1935	0
134	20230817	183300	11201219	1935	1935	1935	1935	0
135	20230817	183200	11201219	1935	1935	1935	1935	0
136	20230817	183100	11201219	1935	1935	1935	1935	0
137	20230817	183000	11201219	1935	1935	1935	1935	0
138	20230817	182900	11201219	1935	1935	1935	1935	0
139	20230817	182800	11201219	1935	1935	1935	1935	0
140	20230817	182700	11201219	1935	1935	1935	1935	0
141	20230817	182600	11201219	1935	1935	1935	1935	0
142	20230817	182500	11201219	1935	1935	1935	1935	0
143	20230817	182400	11201219	1935	1935	1935	1935	0
144	20230817	182300	11201219	1935	1935	1935	1935	0
145	20230817	182200	11201219	1935	1935	1935	1935	0
146	20230817	182100	11201219	1935	1935	1935	1935	0
147	20230817	182000	11201219	1935	1935	1935	1935	0
148	20230817	181900	11201219	1935	1935	1935	1935	0
149	20230817	181800	11201219	1935	1935	1935	1935	0
150	20230817	181700	11201219	1935	1935	1935	1935	0
151	20230817	181600	11201219	1935	1935	1935	1935	0
152	20230817	181500	11201219	1935	1935	1935	1935	10
153	20230817	181400	11201219	1935	1935	1935	1935	0
154	20230817	181300	11201219	1935	1935	1935	1935	0
155	20230817	181200	11201219	1935	1935	1935	1935	0
156	20230817	181100	11201219	1935	1935	1935	1935	0
157	20230817	181000	11201219	1935	1935	1935	1935	0
158	20230817	180900	11201219	1935	1935	1935	1935	0
159	20230817	180800	11201219	1935	1935	1935	1935	0
160	20230817	180700	11201219	1935	1935	1935	1935	0
161	20230817	180600	11201219	1935	1935	1935	1935	0
162	20230817	180500	11201219	1935	1935	1935	1935	0
163	20230817	180400	11201219	1935	1935	1935	1935	0
164	20230817	180300	11201219	1935	1935	1935	1935	0
165	20230817	180200	11201219	1935	1935	1935	1935	0
166	20230817	180100	11201219	1935	1935	1935	1935	0
167	20230817	180000	11201219	1935	1935	1935	1935	0
168	20230817	175900	11201219	1935	1935	1935	1935	0
169	20230817	175800	11201219	1935	1935	1935	1935	0
170	20230817	175700	11201219	1935	1935	1935	1935	0
171	20230817	175600	11201219	1935	1935	1935	1935	0
172	20230817	175500	11201219	1935	1935	1935	1935	0
173	20230817	175400	11201219	1935	1935	1935	1935	0
174	20230817	175300	11201219	1935	1935	1935	1935	0
175	20230817	175200	11201219	1935	1935	1935	1935	0
176	20230817	175100	11201219	1935	1935	1935	1935	0
177	20230817	175000	11201219	1935	1935	1935	1935	0
178	20230817	174900	11201219	1935	1935	1935	1935	0
179	20230817	174800	11201219	1935	1935	1935	1935	0
180	20230817	174700	11201219	1935	1935	1935	1935	0
181	20230817	174600	11201219	1935	1935	1935	1935	0
182	20230817	174500	11201219	1935	1935	1935	1935	10
183	20230817	174400	11201219	1935	1935	1935	1935	0
184	20230817	174300	11201219	1935	1935	1935	1935	0
185	20230817	174200	11201219	1935	1935	1935	1935	0
186	20230817	174100	11201219	1935	1935	1935	1935	0
187	20230817	174000	11201219	1935	1935	1935	1935	0
188	20230817	173900	11201219	1935	1935	1935	1935	0
189	20230817	173800	11201219	1935	1935	1935	1935	0
190	20230817	173700	11201219	1935	1935	1935	1935	0
191	20230817	173600	11201219	1935	1935	1935	1935	0
192	20230817	173500	11201219	1935	1935	1935	1935	0
193	20230817	173400	11201219	1935	1935	1935	1935	0
194	20230817	173300	11201219	1935	1935	1935	1935	0
195	20230817	173200	11201219	1935	1935	1935	1935	0
196	20230817	173100	11201219	1935	1935	1935	1935	0
197	20230817	173000	11201219	1935	1935	1935	1935	0
198	20230817	172900	11201219	1935	1935	1935	1935	0
199	20230817	172800	11201219	1935	1935	1935	1935	0
200	20230817	172700	11201219	1935	1935	1935	1935	0
201	20230817	172600	11201219	1935	1935	1935	1935	0
202	20230817	172500	11201219	1935	1935	1935	1935	0
203	20230817	172400	11201219	1935	1935	1935	1935	0
204	20230817	172300	11201219	1935	1935	1935	1935	0
205	20230817	172200	11201219	1935	1935	1935	1935	0
206	20230817	172100	11201219	1935	1935	1935	1935	0
207	20230817	172000	11201219	1935	1935	1935	1935	0
208	20230817	171900	11201219	1935	1935	1935	1935	0
209	20230817	171800	11201219	1935	1935	1935	1935	0
210	20230817	171700	11201219	1935	1935	1935	1935	0
211	20230817	171600	11201219	1935	1935	1935	1935	0
212	20230817	171500	11201219	1935	1935	1935	1935	10
213	20230817	171400	11201219	1935	1935	1935	1935	0
214	20230817	171300	11201219	1935	1935	1935	1935	0
215	20230817	171200	11201219	1935	1935	1935	1935	0
216	20230817	171100	11201219	1935	1935	1935	1935	0
217	20230817	171000	11201219	1935	1935	1935	1935	0
218	20230817	170900	11201219	1935	1935	1935	1935	0
219	20230817	170800	11201219	1935	1935	1935	1935	0
220	20230817	170700	11201219	1935	1935	1935	1935	0
221	20230817	170600	11201219	1935	1935	1935	1935	0
222	20230817	170500	11201219	1935	1935	1935	1935	0
223	20230817	170400	11201219	1935	1935	1935	1935	0
224	20230817	170300	11201219	1935	1935	1935	1935	0
225	20230817	170200	11201219	1935	1935	1935	1935	0
226	20230817	170100	11201219	1935	1935	1935	1935	0
227	20230817	170000	11201219	1935	1935	1935	1935	0
228	20230817	165900	11201219	1935	1935	1935	1935	0
229	20230817	165800	11201219	1935	1935	1935	1935	0
230	20230817	165700	11201219	1935	1935	1935	1935	0
231	20230817	165600	11201219	1935	1935	1935	1935	0
232	20230817	165500	11201219	1935	1935	1935	1935	0
233	20230817	165400	11201219	1935	1935	1935	1935	0
234	20230817	165300	11201219	1935	1935	1935	1935	0
235	20230817	165200	11201219	1935	1935	1935	1935	0
236	20230817	165100	11201219	1935	1935	1935	1935	0
237	20230817	165000	11201219	1935	1935	1935	1935	0
238	20230817	164900	11201219	1935	1935	1935	1935	0
239	20230817	164800	11201219	1935	1935	1935	1935	0
240	20230817	164700	11201219	1935	1935	1935	1935	0
241	20230817	164600	11201219	1935	1935	1935	1935	0
242	20230817	164500	11201219	1935	1935	1935	1935	10
243	20230817	164400	11201219	1935	1935	1935	1935	0
244	20230817	164300	11201219	1935	1935	1935	1935	0
245	20230817	164200	11201219	1935	1935	1935	1935	0
246	20230817	164100	11201219	1935	1935	1935	1935	0
247	20230817	164000	11201219	1935	1935	1935	1935	0
248	20230817	163900	11201219	1935	1935	1935	1935	0
249	20230817	163800	11201219	1935	1935	1935	1935	0
250	20230817	163700	11201219	1935	1935	1935	1935	0
251	20230817	163600	11201219	1935	1935	1935	1935	0
252	20230817	163500	11201219	1935	1935	1935	1935	0
253	20230817	163400	11201219	1935	1935	1935	1935	0
254	20230817	163300	11201219	1935	1935	1935	1935	0
255	20230817	163200	11201219	1935	1935	1935	1935	0
256	20230817	163100	11201219	1935	1935	1935	1935	0
257	20230817	163000	11201219	1935	1935	1935	1935	0
258	20230817	162900	11201219	1935	1935	1935	1935	0
259	20230817	162800	11201219	1935	1935	1935	1935	0
260	20230817	162700	11201219	1935	1935	1935	1935	0
261	20230817	162600	11201219	1935	1935	1935	1935	0
262	20230817	162500	11201219	1935	1935	1935	1935	0
263	20230817	162400	11201219	1935	1935	1935	1935	0
264	20230817	162300	11201219	1935	1935	1935	1935	0
265	20230817	162200	11201219	1935	1935	1935	1935	0
266	20230817	162100	11201219	1935	1935	1935	1935	0
267	20230817	162000	11201219	1935	1935	1935	1935	0
268	20230817	161900	11201219	1935	1935	1935	1935	0
269	20230817	161800	11201219	1935	1935	1935	1935	0
270	20230817	161700	11201219	1935	1935	1935	1935	0
271	20230817	161600	11201219	1935	1935	1935	1935	0
272	20230817	161500	11201219	1935	1935	1935	1935	10
273	20230817	161400	11201219	1935	1935	1935	1935	0
274	20230817	161300	11201219	1935	1935	1935	1935	0
275	20230817	161200	11201219	1935	1935	1935	1935	0
276	20230817	161100	11201219	1935	1935	1935	1935	0
277	20230817	161000	11201219	1935	1935	1935	1935	0
278	20230817	160900	11201219	1935	1935	1935	1935	0
279	20230817	160800	11201219	1935	1935	1935	1935	0
280	20230817	160700	11201219	1935	1935	1935	1935	0
281	20230817	160600	11201219	1935	1935	1935	1935	0
282	20230817	160500	11201219	1935	1935	1935	1935	0
283	20230817	160400	11201219	1935	1935	1935	1935	0
284	20230817	160300	11201219	1935	1935	1935	1935	0
285	20230817	160200	11201219	1935	1935	1935	1935	0
286	20230817	160100	11201219	1935	1935	1935	1935	0
287	20230817	160000	11201219	1935	1935	1935	1935	0
288	20230817	155900	11201219	1935	1935	1935	1935	0
289	20230817	155800	11201219	1935	1935	1935	1935	0
290	20230817	155700	11201219	1935	1935	1935	1935	0
291	20230817	155600	11201219	1935	1935	1935	1935	0
292	20230817	155500	11201219	1935	1935	1935	1935	0
293	20230817	155400	11201219	1935	1935	1935	1935	0
294	20230817	155300	11201219	1935	1935	1935	1935	0
295	20230817	155200	11201219	1935	1935	1935	1935	0
296	20230817	155100	11201219	1935	1935	1935	1935	0
297	20230817	155000	11201219	1935	1935	1935	1935	0
298	20230817	154900	11201219	1935	1935	1935	1935	0
299	20230817	154800	11201219	1935	1935	1935	1935	0
300	20230817	154700	11201219	1935	1935	1935	1935	0
301	20230817	154600	11201219	1935	1935	1935	1935	0
302	20230817	154500	11201219	1935	1935	1935	1935	10
303	20230817	154400	11201219	1935	1935	1935	1935	0
304	20230817	154300	11201219	1935	1935	1935	1935	0
305	20230817	154200	11201219	1935	1935	1935	1935	0
306	20230817	154100	11201219	1935	1935	1935	1935	0
307	20230817	154000	11201219	1935	1935	1935	1935	0
308	20230817	153900	11201219	1935	1935	1935	1935	0
309	20230817	153800	11201219	1935	1935	1935	1935	0
310	20230817	153700	11201219	1935	1935	1935	1935	0
311	20230817	153600	11201219	1935	1935	1935	1935	0
312	20230817	153500	11201219	1935	1935	1935	1935	0
313	20230817	153400	11201219	1935	1935	1935	1935	0
314	20230817	153300	11201219	1935	1935	1935	1935	0
315	20230817	153200	11201219	1935	1935	1935	1935	0
316	20230817	153100	11201219	1935	1935	1935	1935	0
317	20230817	153000	11201219	1935	1935	1935	1935	10
318	20230817	152900	11181869	1936	1936	1936	1936	0
319	20230817	152800	11181869	1936	1936	1936	1936	0
320	20230817	152700	11181869	1936	1936	1936	1936	0
321	20230817	152600	11181869	1936	1936	1936	1936	0
322	20230817	152500	11181869	1936	1936	1936	1936	0
323	20230817	152400	11181869	1936	1936	1936	1936	0
324	20230817	152300	11181869	1936	1936	1936	1936	0
325	20230817	152200	11181869	1936	1936	1936	1936	0
326	20230817	152100	11181869	1936	1936	1936	1936	0
327	20230817	152000	11181869	1936	1936	1936	1936	0
328	20230817	151900	11181869	1936	1936	1936	1936	0
329	20230817	151800	11181869	1936	1936	1936	1936	0
330	20230817	151700	11181869	1936	1936	1936	1936	0
331	20230817	151600	11181869	1936	1936	1936	1936	0
332	20230817	151500	11181869	1936	1936	1936	1936	0
333	20230817	151400	11181869	1936	1936	1936	1936	0
334	20230817	151300	11181869	1936	1936	1936	1936	0
335	20230817	151200	11181869	1936	1936	1936	1936	0
336	20230817	151100	11181869	1936	1936	1936	1936	0
337	20230817	151000	11181869	1936	1936	1936	1936	37
338	20230817	150900	11110237	1936	1936	1936	1936	0
339	20230817	150800	11110237	1936	1936	1936	1936	0
340	20230817	150700	11110237	1936	1936	1936	1936	4
341	20230817	150600	11102493	1936	1936	1936	1936	0
342	20230817	150500	11102493	1936	1936	1936	1936	0
343	20230817	150400	11102493	1936	1936	1936	1936	0
344	20230817	150300	11102493	1936	1936	1936	1936	0
345	20230817	150200	11102493	1936	1936	1936	1936	0
346	20230817	150100	11102493	1936	1936	1936	1936	0
347	20230817	150000	11102493	1936	1936	1936	1936	1
348	20230817	145900	11100557	1936	1936	1936	1936	5
349	20230817	145800	11090877	1837	1936	1936	1837	130
350	20230817	145700	10842167	1936	1936	1936	1936	0
351	20230817	145600	10842167	1936	1936	1936	1936	0
352	20230817	145500	10842167	1936	1936	1936	1936	0
353	20230817	145400	10842167	1936	1936	1936	1936	0
354	20230817	145300	10842167	1936	1936	1936	1936	0
355	20230817	145200	10842167	1936	1936	1936	1936	0
356	20230817	145100	10842167	1936	1936	1936	1936	0
357	20230817	145000	10842167	1936	1936	1936	1936	0
358	20230817	144900	10842167	1936	1936	1936	1936	0
359	20230817	144800	10842167	1936	1936	1936	1936	0
360	20230817	144700	10842167	1936	1936	1936	1936	0
361	20230817	144600	10842167	1936	1936	1936	1936	0
362	20230817	144500	10842167	1936	1936	1936	1936	0
363	20230817	144400	10842167	1936	1936	1936	1936	0
364	20230817	144300	10842167	1936	1936	1936	1936	0
365	20230817	144200	10842167	1936	1936	1936	1936	0
366	20230817	144100	10842167	1936	1936	1936	1936	0
367	20230817	144000	10842167	1936	1936	1936	1936	1
368	20230817	143900	10840231	1830	1830	1830	1830	1
369	20230817	143800	10838401	1936	1936	1936	1936	0
370	20230817	143700	10838401	1936	1828	1936	1828	142
371	20230817	143600	10578609	1937	1937	1937	1937	0
372	20230817	143500	10578609	1937	1937	1937	1937	0
373	20230817	143400	10578609	1937	1937	1937	1937	0
374	20230817	143300	10578609	1937	1937	1937	1937	0
375	20230817	143200	10578609	1937	1937	1937	1937	0
376	20230817	143100	10578609	1937	1937	1937	1937	0
377	20230817	143000	10578609	1937	1937	1937	1937	0
378	20230817	142900	10578609	1937	1937	1937	1937	0
379	20230817	142800	10578609	1937	1937	1937	1937	0
380	20230817	142700	10578609	1937	1937	1937	1937	0
381	20230817	142600	10578609	1937	1937	1937	1937	0
382	20230817	142500	10578609	1937	1936	1937	1936	100
383	20230817	142400	10384919	1937	1937	1937	1937	0
384	20230817	142300	10384919	1937	1937	1937	1937	0
385	20230817	142200	10384919	1937	1937	1937	1937	0
386	20230817	142100	10384919	1937	1937	1937	1937	0
387	20230817	142000	10384919	1937	1937	1937	1937	0
388	20230817	141900	10384919	1937	1937	1937	1937	1
389	20230817	141800	10382982	1823	1824	1824	1823	2947
390	20230817	141700	5009564	1937	1937	1937	1937	0
391	20230817	141600	5009564	1937	1937	1937	1937	0
392	20230817	141500	5009564	1937	1937	1937	1937	5
393	20230817	141400	4999879	1823	1823	1823	1823	70
394	20230817	141300	4872269	1823	1823	1823	1823	0
395	20230817	141200	4872269	1823	1823	1823	1823	232
396	20230817	141100	4449333	1823	1823	1823	1823	0
397	20230817	141000	4449333	1823	1823	1823	1823	0
398	20230817	140900	4449333	1823	1823	1823	1823	0
399	20230817	140800	4449333	1823	1823	1823	1823	500
400	20230817	140700	3537833	1939	1939	1939	1939	0
401	20230817	140600	3537833	1939	1939	1939	1939	0
402	20230817	140500	3537833	1939	1939	1939	1939	0
403	20230817	140400	3537833	1939	1939	1939	1939	27
404	20230817	140300	3485480	1939	1939	1939	1939	1
405	20230817	140200	3483541	1823	1823	1823	1823	0
406	20230817	140100	3483541	1823	1823	1823	1823	0
407	20230817	140000	3483541	1823	1823	1823	1823	10
408	20230817	135900	3465311	1823	1823	1823	1823	100
409	20230817	135800	3283011	1938	1938	1938	1938	0
410	20230817	135700	3283011	1938	1938	1938	1938	0
411	20230817	135600	3283011	1938	1938	1938	1938	0
412	20230817	135500	3283011	1938	1938	1938	1938	0
413	20230817	135400	3283011	1938	1938	1938	1938	41
414	20230817	135300	3203553	1938	1938	1938	1938	0
415	20230817	135200	3203553	1938	1938	1938	1938	0
416	20230817	135100	3203553	1938	1938	1938	1938	0
417	20230817	135000	3203553	1938	1938	1938	1938	0
418	20230817	134900	3203553	1938	1938	1938	1938	0
419	20230817	134800	3203553	1938	1938	1938	1938	0
420	20230817	134700	3203553	1938	1938	1938	1938	0
421	20230817	134600	3203553	1938	1938	1938	1938	0
422	20230817	134500	3203553	1938	1938	1938	1938	0
423	20230817	134400	3203553	1938	1938	1938	1938	0
424	20230817	134300	3203553	1938	1938	1938	1938	0
425	20230817	134200	3203553	1938	1938	1938	1938	1
426	20230817	134100	3201615	1820	1820	1820	1820	10
427	20230817	134000	3183415	1820	1820	1820	1820	40
428	20230817	133900	3110615	1939	1939	1939	1939	0
429	20230817	133800	3110615	1939	1939	1939	1939	1
430	20230817	133700	3108676	1819	1819	1819	1819	500
431	20230817	133600	2199176	1939	1939	1939	1939	0
432	20230817	133500	2199176	1939	1939	1939	1939	0
433	20230817	133400	2199176	1939	1939	1939	1939	0
434	20230817	133300	2199176	1939	1939	1939	1939	0
435	20230817	133200	2199176	1939	1939	1939	1939	0
436	20230817	133100	2199176	1939	1939	1939	1939	1
437	20230817	133000	2197237	1818	1818	1818	1818	0
438	20230817	132900	2197237	1818	1818	1818	1818	0
439	20230817	132800	2197237	1818	1818	1818	1818	500
440	20230817	132700	1288237	1939	1939	1939	1939	0
441	20230817	132600	1288237	1939	1938	1939	1938	242
442	20230817	132500	819160	1944	1944	1944	1944	0
443	20230817	132400	819160	1944	1944	1944	1944	0
444	20230817	132300	819160	1944	1944	1944	1944	0
445	20230817	132200	819160	1944	1944	1944	1944	0
446	20230817	132100	819160	1944	1944	1944	1944	0
447	20230817	132000	819160	1944	1944	1944	1944	0
448	20230817	131900	819160	1944	1944	1944	1944	0
449	20230817	131800	819160	1944	1944	1944	1944	0
450	20230817	131700	819160	1944	1944	1944	1944	0
451	20230817	131600	819160	1944	1944	1944	1944	0
452	20230817	131500	819160	1944	1944	1944	1944	1
453	20230817	131400	817216	1945	1945	1945	1945	0
454	20230817	131300	817216	1945	1945	1945	1945	0
455	20230817	131200	817216	1945	1945	1945	1945	0
456	20230817	131100	817216	1945	1945	1945	1945	0
457	20230817	131000	817216	1945	1945	1945	1945	0
458	20230817	130900	817216	1945	1945	1945	1945	0
459	20230817	130800	817216	1945	1945	1945	1945	0
460	20230817	130700	817216	1945	1945	1945	1945	0
461	20230817	130600	817216	1945	1945	1945	1945	0
462	20230817	130500	817216	1945	1945	1945	1945	1
463	20230817	130400	815271	1810	1810	1810	1810	0
464	20230817	130300	815271	1810	1810	1810	1810	150
465	20230817	130200	543771	1946	1946	1946	1946	0
466	20230817	130100	543771	1946	1946	1946	1946	0
467	20230817	130000	543771	1946	1946	1946	1946	0
468	20230817	125900	543771	1946	1946	1946	1946	0
469	20230817	125800	543771	1946	1946	1946	1946	0
470	20230817	125700	543771	1946	1946	1946	1946	0
471	20230817	125600	543771	1946	1946	1946	1946	0
472	20230817	125500	543771	1946	1946	1946	1946	0
473	20230817	125400	543771	1946	1946	1946	1946	0
474	20230817	125300	543771	1946	1946	1946	1946	0
475	20230817	125200	543771	1946	1946	1946	1946	0
476	20230817	125100	543771	1946	1946	1946	1946	0
477	20230817	125000	543771	1946	1946	1946	1946	0
478	20230817	124900	543771	1946	1946	1946	1946	0
479	20230817	124800	543771	1946	1946	1946	1946	0
480	20230817	124700	543771	1946	1946	1946	1946	0
481	20230817	124600	543771	1946	1946	1946	1946	0
482	20230817	124500	543771	1946	1946	1946	1946	0
483	20230817	124400	543771	1946	1946	1946	1946	0
484	20230817	124300	543771	1946	1946	1946	1946	0
485	20230817	124200	543771	1946	1946	1946	1946	0
486	20230817	124100	543771	1946	1946	1946	1946	0
487	20230817	124000	543771	1946	1946	1946	1946	1
488	20230817	123900	541825	1946	1946	1946	1946	0
489	20230817	123800	541825	1946	1946	1946	1946	0
490	20230817	123700	541825	1946	1946	1946	1946	0
491	20230817	123600	541825	1946	1946	1946	1946	0
492	20230817	123500	541825	1946	1946	1946	1946	0
493	20230817	123400	541825	1946	1946	1946	1946	0
494	20230817	123300	541825	1946	1946	1946	1946	0
495	20230817	123200	541825	1946	1946	1946	1946	0
496	20230817	123100	541825	1946	1946	1946	1946	0
497	20230817	123000	541825	1946	1946	1946	1946	0
498	20230817	122900	541825	1946	1946	1946	1946	0
499	20230817	122800	541825	1946	1946	1946	1946	11
500	20230817	122700	520419	1949	1949	1949	1949	0
501	20230817	122600	520419	1949	1949	1949	1949	0
502	20230817	122500	520419	1949	1949	1949	1949	0
503	20230817	122400	520419	1949	1949	1949	1949	0
504	20230817	122300	520419	1949	1949	1949	1949	0
505	20230817	122200	520419	1949	1949	1949	1949	0
506	20230817	122100	520419	1949	1949	1949	1949	0
507	20230817	122000	520419	1949	1949	1949	1949	0
508	20230817	121900	520419	1949	1949	1949	1949	0
509	20230817	121800	520419	1949	1949	1949	1949	0
510	20230817	121700	520419	1949	1949	1949	1949	0
511	20230817	121600	520419	1949	1949	1949	1949	0
512	20230817	121500	520419	1949	1949	1949	1949	0
513	20230817	121400	520419	1949	1949	1949	1949	0
514	20230817	121300	520419	1949	1949	1949	1949	0
515	20230817	121200	520419	1949	1949	1949	1949	0
516	20230817	121100	520419	1949	1949	1949	1949	0
517	20230817	121000	520419	1949	1949	1949	1949	0
518	20230817	120900	520419	1949	1949	1949	1949	0
519	20230817	120800	520419	1949	1949	1949	1949	0
520	20230817	120700	520419	1949	1949	1949	1949	0
521	20230817	120600	520419	1949	1949	1949	1949	0
522	20230817	120500	520419	1949	1949	1949	1949	0
523	20230817	120400	520419	1949	1949	1949	1949	0
524	20230817	120300	520419	1949	1949	1949	1949	0
525	20230817	120200	520419	1949	1949	1949	1949	0
526	20230817	120100	520419	1949	1949	1949	1949	0
527	20230817	120000	520419	1949	1949	1949	1949	0
528	20230817	115900	520419	1949	1949	1949	1949	0
529	20230817	115800	520419	1949	1949	1949	1949	0
530	20230817	115700	520419	1949	1949	1949	1949	0
531	20230817	115600	520419	1949	1949	1949	1949	0
532	20230817	115500	520419	1949	1949	1949	1949	0
533	20230817	115400	520419	1949	1949	1949	1949	0
534	20230817	115300	520419	1949	1949	1949	1949	0
535	20230817	115200	520419	1949	1949	1949	1949	0
536	20230817	115100	520419	1949	1949	1949	1949	0
537	20230817	115000	520419	1949	1949	1949	1949	0
538	20230817	114900	520419	1949	1949	1949	1949	0
539	20230817	114800	520419	1949	1949	1949	1949	0
540	20230817	114700	520419	1949	1949	1949	1949	0
541	20230817	114600	520419	1949	1949	1949	1949	0
542	20230817	114500	520419	1949	1949	1949	1949	0
543	20230817	114400	520419	1949	1949	1949	1949	0
544	20230817	114300	520419	1949	1949	1949	1949	0
545	20230817	114200	520419	1949	1949	1949	1949	0
546	20230817	114100	520419	1949	1949	1949	1949	0
547	20230817	114000	520419	1949	1949	1949	1949	0
548	20230817	113900	520419	1949	1949	1949	1949	0
549	20230817	113800	520419	1949	1949	1949	1949	0
550	20230817	113700	520419	1949	1949	1949	1949	0
551	20230817	113600	520419	1949	1949	1949	1949	0
552	20230817	113500	520419	1949	1949	1949	1949	50
553	20230817	113400	422969	1949	1949	1949	1949	37
554	20230817	113300	350856	1949	1949	1949	1949	0
555	20230817	113200	350856	1949	1949	1949	1949	10
556	20230817	113100	331366	1949	1949	1949	1949	0
557	20230817	113000	331366	1949	1949	1949	1949	0
558	20230817	112900	331366	1949	1949	1949	1949	0
559	20230817	112800	331366	1949	1949	1949	1949	0
560	20230817	112700	331366	1949	1949	1949	1949	0
561	20230817	112600	331366	1949	1949	1949	1949	0
562	20230817	112500	331366	1949	1949	1949	1949	0
563	20230817	112400	331366	1949	1949	1949	1949	0
564	20230817	112300	331366	1949	1949	1949	1949	0
565	20230817	112200	331366	1949	1949	1949	1949	20
566	20230817	112100	292386	1949	1949	1949	1949	0
567	20230817	112000	292386	1949	1949	1949	1949	0
568	20230817	111900	292386	1949	1949	1949	1949	0
569	20230817	111800	292386	1949	1949	1949	1949	0
570	20230817	111700	292386	1949	1949	1949	1949	0
571	20230817	111600	292386	1949	1949	1949	1949	0
572	20230817	111500	292386	1949	1949	1949	1949	0
573	20230817	111400	292386	1949	1949	1949	1949	0
574	20230817	111300	292386	1949	1949	1949	1949	0
575	20230817	111200	292386	1949	1949	1949	1949	0
576	20230817	111100	292386	1949	1949	1949	1949	0
577	20230817	111000	292386	1949	1949	1949	1949	0
578	20230817	110900	292386	1949	1949	1949	1949	0
579	20230817	110800	292386	1949	1949	1949	1949	0
580	20230817	110700	292386	1949	1949	1949	1949	0
581	20230817	110600	292386	1949	1949	1949	1949	0
582	20230817	110500	292386	1949	1949	1949	1949	0
583	20230817	110400	292386	1949	1949	1949	1949	0
584	20230817	110300	292386	1949	1949	1949	1949	0
585	20230817	110200	292386	1949	1949	1949	1949	0
586	20230817	110100	292386	1949	1949	1949	1949	0
587	20230817	110000	292386	1949	1949	1949	1949	0
588	20230817	105900	292386	1949	1949	1949	1949	0
589	20230817	105800	292386	1949	1949	1949	1949	0
590	20230817	105700	292386	1949	1949	1949	1949	0
591	20230817	105600	292386	1949	1949	1949	1949	0
592	20230817	105500	292386	1949	1949	1949	1949	1
593	20230817	105400	290437	1949	1949	1949	1949	0
594	20230817	105300	290437	1949	1949	1949	1949	0
595	20230817	105200	290437	1949	1949	1949	1949	0
596	20230817	105100	290437	1949	1949	1949	1949	0
597	20230817	105000	290437	1949	1949	1949	1949	0
598	20230817	104900	290437	1949	1949	1949	1949	0
599	20230817	104800	290437	1949	1949	1949	1949	0
600	20230817	104700	290437	1949	1949	1949	1949	0
601	20230817	104600	290437	1949	1949	1949	1949	1
602	20230817	104500	288488	1949	1949	1949	1949	0
603	20230817	104400	288488	1949	1949	1949	1949	0
604	20230817	104300	288488	1949	1949	1949	1949	0
605	20230817	104200	288488	1949	1949	1949	1949	3
606	20230817	104100	282641	1949	1949	1949	1949	0
607	20230817	104000	282641	1949	1949	1949	1949	0
608	20230817	103900	282641	1949	1949	1949	1949	0
609	20230817	103800	282641	1949	1949	1949	1949	0
610	20230817	103700	282641	1949	1949	1949	1949	0
611	20230817	103600	282641	1949	1949	1949	1949	0
612	20230817	103500	282641	1949	1949	1949	1949	0
613	20230817	103400	282641	1949	1949	1949	1949	0
614	20230817	103300	282641	1949	1949	1949	1949	0
615	20230817	103200	282641	1949	1949	1949	1949	0
616	20230817	103100	282641	1949	1949	1949	1949	0
617	20230817	103000	282641	1949	1949	1949	1949	0
618	20230817	102900	282641	1949	1949	1949	1949	2
619	20230817	102800	278743	1949	1949	1949	1949	0
620	20230817	102700	278743	1949	1949	1949	1949	0
621	20230817	102600	278743	1949	1949	1949	1949	0
622	20230817	102500	278743	1949	1949	1949	1949	0
623	20230817	102400	278743	1949	1949	1949	1949	0
624	20230817	102300	278743	1949	1949	1949	1949	0
625	20230817	102200	278743	1949	1949	1949	1949	0
626	20230817	102100	278743	1949	1949	1949	1949	0
627	20230817	102000	278743	1949	1949	1949	1949	0
628	20230817	101900	278743	1949	1949	1949	1949	0
629	20230817	101800	278743	1949	1949	1949	1949	0
630	20230817	101700	278743	1949	1949	1949	1949	0
631	20230817	101600	278743	1949	1949	1949	1949	0
632	20230817	101500	278743	1949	1949	1949	1949	0
633	20230817	101400	278743	1949	1949	1949	1949	0
634	20230817	101300	278743	1949	1949	1949	1949	0
635	20230817	101200	278743	1949	1949	1949	1949	0
636	20230817	101100	278743	1949	1949	1949	1949	0
637	20230817	101000	278743	1949	1949	1949	1949	0
638	20230817	100900	278743	1949	1949	1949	1949	0
639	20230817	100800	278743	1949	1949	1949	1949	0
640	20230817	100700	278743	1949	1949	1949	1949	0
641	20230817	100600	278743	1949	1949	1949	1949	0
642	20230817	100500	278743	1949	1949	1949	1949	30
643	20230817	100400	220273	1950	1950	1950	1950	10
644	20230817	100300	200773	1950	1950	1950	1950	0
645	20230817	100200	200773	1950	1950	1950	1950	0
646	20230817	100100	200773	1950	1950	1950	1950	0
647	20230817	100000	200773	1950	1950	1950	1950	0
648	20230817	095900	200773	1950	1950	1950	1950	0
649	20230817	095800	200773	1950	1950	1950	1950	0
650	20230817	095700	200773	1950	1950	1950	1950	0
651	20230817	095600	200773	1950	1950	1950	1950	0
652	20230817	095500	200773	1950	1950	1950	1950	0
653	20230817	095400	200773	1950	1950	1950	1950	0
654	20230817	095300	200773	1950	1950	1950	1950	0
655	20230817	095200	200773	1950	1950	1950	1950	0
656	20230817	095100	200773	1950	1950	1950	1950	0
657	20230817	095000	200773	1950	1950	1950	1950	0
658	20230817	094900	200773	1950	1950	1950	1950	0
659	20230817	094800	200773	1950	1950	1950	1950	0
660	20230817	094700	200773	1950	1950	1950	1950	0
661	20230817	094600	200773	1950	1950	1950	1950	0
662	20230817	094500	200773	1950	1950	1950	1950	3
663	20230817	094400	194923	1995	1995	1995	1995	0
664	20230817	094300	194923	1995	1995	1995	1995	0
665	20230817	094200	194923	1995	1995	1995	1995	0
666	20230817	094100	194923	1995	1995	1995	1995	0
667	20230817	094000	194923	1995	1995	1995	1995	1
668	20230817	093900	192928	1995	1966	1995	1706	5
669	20230817	093800	183345	1996	1996	1996	1996	0
670	20230817	093700	183345	1996	1996	1996	1996	0
671	20230817	093600	183345	1996	1996	1996	1996	1
672	20230817	093500	181349	1950	1950	1950	1950	0
673	20230817	093400	181349	1950	1950	1950	1950	0
674	20230817	093300	181349	1950	1950	1950	1950	90
675	20230817	093200	5849	2000	2000	2000	2000	0
676	20230817	093100	5849	2000	2000	2000	2000	0
677	20230817	093000	5849	2000	2000	2000	2000	0
678	20230817	092900	5849	2000	2000	2000	2000	0
679	20230817	092800	5849	2000	2000	2000	2000	0
680	20230817	092700	5849	2000	2000	2000	2000	0
681	20230817	092600	5849	2000	2000	2000	2000	0
682	20230817	092500	5849	2000	2000	2000	2000	0
683	20230817	092400	5849	2000	2000	2000	2000	0
684	20230817	092300	5849	2000	2000	2000	2000	0
685	20230817	092200	5849	2000	2000	2000	2000	0
686	20230817	092100	5849	2000	2000	2000	2000	0
687	20230817	092000	5849	2000	2000	2000	2000	0
688	20230817	091900	5849	2000	2000	2000	2000	0
689	20230817	091800	5849	2000	2000	2000	2000	0
690	20230817	091700	5849	2000	2000	2000	2000	0
691	20230817	091600	5849	2000	2000	2000	2000	0
692	20230817	091500	5849	2000	2000	2000	2000	1
693	20230817	091400	3849	1704	1704	1704	1704	1
694	20230817	091300	2145	2145	2145	2145	2145	0
695	20230817	091200	2145	2145	2145	2145	2145	0
696	20230817	091100	2145	2145	2145	2145	2145	0
697	20230817	091000	2145	2145	2145	2145	2145	0
698	20230817	090900	2145	2145	2145	2145	2145	0
699	20230817	090800	2145	2145	2145	2145	2145	0
700	20230817	090700	2145	2145	2145	2145	2145	0
701	20230817	090600	2145	2145	2145	2145	2145	0
702	20230817	090500	2145	2145	2145	2145	2145	0
703	20230817	090400	2145	2145	2145	2145	2145	0
704	20230817	090300	2145	2145	2145	2145	2145	0
705	20230817	090200	2145	2145	2145	2145	2145	0
706	20230817	090100	2145	2145	2145	2145	2145	0
707	20230817	090000	2145	2145	2145	2145	2145	1