KissMeData/343090/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	204000	1017604	1931	1931	1931	1931	71
3	20230823	203900	1017604	1931	1931	1931	1931	0
4	20230823	203800	1017604	1931	1931	1931	1931	0
5	20230823	203700	1017604	1931	1931	1931	1931	0
6	20230823	203600	1017604	1931	1931	1931	1931	0
7	20230823	203500	1017604	1931	1931	1931	1931	0
8	20230823	203400	1017604	1931	1931	1931	1931	0
9	20230823	203300	1017604	1931	1931	1931	1931	0
10	20230823	203200	1017604	1931	1931	1931	1931	0
11	20230823	203100	1017604	1931	1931	1931	1931	0
12	20230823	203000	1017604	1931	1931	1931	1931	0
13	20230823	202900	1017604	1931	1931	1931	1931	0
14	20230823	202800	1017604	1931	1931	1931	1931	0
15	20230823	202700	1017604	1931	1931	1931	1931	0
16	20230823	202600	1017604	1931	1931	1931	1931	0
17	20230823	202500	1017604	1931	1931	1931	1931	0
18	20230823	202400	1017604	1931	1931	1931	1931	0
19	20230823	202300	1017604	1931	1931	1931	1931	0
20	20230823	202200	1017604	1931	1931	1931	1931	0
21	20230823	202100	1017604	1931	1931	1931	1931	0
22	20230823	202000	1017604	1931	1931	1931	1931	0
23	20230823	201900	1017604	1931	1931	1931	1931	0
24	20230823	201800	1017604	1931	1931	1931	1931	0
25	20230823	201700	1017604	1931	1931	1931	1931	0
26	20230823	201600	1017604	1931	1931	1931	1931	0
27	20230823	201500	1017604	1931	1931	1931	1931	0
28	20230823	201400	1017604	1931	1931	1931	1931	0
29	20230823	201300	1017604	1931	1931	1931	1931	0
30	20230823	201200	1017604	1931	1931	1931	1931	0
31	20230823	201100	1017604	1931	1931	1931	1931	0
32	20230823	201000	1017604	1931	1931	1931	1931	71
33	20230823	200900	1017604	1931	1931	1931	1931	0
34	20230823	200800	1017604	1931	1931	1931	1931	0
35	20230823	200700	1017604	1931	1931	1931	1931	0
36	20230823	200600	1017604	1931	1931	1931	1931	0
37	20230823	200500	1017604	1931	1931	1931	1931	0
38	20230823	200400	1017604	1931	1931	1931	1931	0
39	20230823	200300	1017604	1931	1931	1931	1931	0
40	20230823	200200	1017604	1931	1931	1931	1931	0
41	20230823	200100	1017604	1931	1931	1931	1931	0
42	20230823	200000	1017604	1931	1931	1931	1931	0
43	20230823	195900	1017604	1931	1931	1931	1931	0
44	20230823	195800	1017604	1931	1931	1931	1931	0
45	20230823	195700	1017604	1931	1931	1931	1931	0
46	20230823	195600	1017604	1931	1931	1931	1931	0
47	20230823	195500	1017604	1931	1931	1931	1931	0
48	20230823	195400	1017604	1931	1931	1931	1931	0
49	20230823	195300	1017604	1931	1931	1931	1931	0
50	20230823	195200	1017604	1931	1931	1931	1931	0
51	20230823	195100	1017604	1931	1931	1931	1931	0
52	20230823	195000	1017604	1931	1931	1931	1931	0
53	20230823	194900	1017604	1931	1931	1931	1931	0
54	20230823	194800	1017604	1931	1931	1931	1931	0
55	20230823	194700	1017604	1931	1931	1931	1931	0
56	20230823	194600	1017604	1931	1931	1931	1931	0
57	20230823	194500	1017604	1931	1931	1931	1931	0
58	20230823	194400	1017604	1931	1931	1931	1931	0
59	20230823	194300	1017604	1931	1931	1931	1931	0
60	20230823	194200	1017604	1931	1931	1931	1931	0
61	20230823	194100	1017604	1931	1931	1931	1931	0
62	20230823	194000	1017604	1931	1931	1931	1931	71
63	20230823	193900	1017604	1931	1931	1931	1931	0
64	20230823	193800	1017604	1931	1931	1931	1931	0
65	20230823	193700	1017604	1931	1931	1931	1931	0
66	20230823	193600	1017604	1931	1931	1931	1931	0
67	20230823	193500	1017604	1931	1931	1931	1931	0
68	20230823	193400	1017604	1931	1931	1931	1931	0
69	20230823	193300	1017604	1931	1931	1931	1931	0
70	20230823	193200	1017604	1931	1931	1931	1931	0
71	20230823	193100	1017604	1931	1931	1931	1931	0
72	20230823	193000	1017604	1931	1931	1931	1931	0
73	20230823	192900	1017604	1931	1931	1931	1931	0
74	20230823	192800	1017604	1931	1931	1931	1931	0
75	20230823	192700	1017604	1931	1931	1931	1931	0
76	20230823	192600	1017604	1931	1931	1931	1931	0
77	20230823	192500	1017604	1931	1931	1931	1931	0
78	20230823	192400	1017604	1931	1931	1931	1931	0
79	20230823	192300	1017604	1931	1931	1931	1931	0
80	20230823	192200	1017604	1931	1931	1931	1931	0
81	20230823	192100	1017604	1931	1931	1931	1931	0
82	20230823	192000	1017604	1931	1931	1931	1931	0
83	20230823	191900	1017604	1931	1931	1931	1931	0
84	20230823	191800	1017604	1931	1931	1931	1931	0
85	20230823	191700	1017604	1931	1931	1931	1931	0
86	20230823	191600	1017604	1931	1931	1931	1931	0
87	20230823	191500	1017604	1931	1931	1931	1931	0
88	20230823	191400	1017604	1931	1931	1931	1931	0
89	20230823	191300	1017604	1931	1931	1931	1931	0
90	20230823	191200	1017604	1931	1931	1931	1931	0
91	20230823	191100	1017604	1931	1931	1931	1931	0
92	20230823	191000	1017604	1931	1931	1931	1931	71
93	20230823	190900	1017604	1931	1931	1931	1931	0
94	20230823	190800	1017604	1931	1931	1931	1931	0
95	20230823	190700	1017604	1931	1931	1931	1931	0
96	20230823	190600	1017604	1931	1931	1931	1931	0
97	20230823	190500	1017604	1931	1931	1931	1931	0
98	20230823	190400	1017604	1931	1931	1931	1931	0
99	20230823	190300	1017604	1931	1931	1931	1931	0
100	20230823	190200	1017604	1931	1931	1931	1931	0
101	20230823	190100	1017604	1931	1931	1931	1931	0
102	20230823	190000	1017604	1931	1931	1931	1931	0
103	20230823	185900	1017604	1931	1931	1931	1931	0
104	20230823	185800	1017604	1931	1931	1931	1931	0
105	20230823	185700	1017604	1931	1931	1931	1931	0
106	20230823	185600	1017604	1931	1931	1931	1931	0
107	20230823	185500	1017604	1931	1931	1931	1931	0
108	20230823	185400	1017604	1931	1931	1931	1931	0
109	20230823	185300	1017604	1931	1931	1931	1931	0
110	20230823	185200	1017604	1931	1931	1931	1931	0
111	20230823	185100	1017604	1931	1931	1931	1931	0
112	20230823	185000	1017604	1931	1931	1931	1931	0
113	20230823	184900	1017604	1931	1931	1931	1931	0
114	20230823	184800	1017604	1931	1931	1931	1931	0
115	20230823	184700	1017604	1931	1931	1931	1931	0
116	20230823	184600	1017604	1931	1931	1931	1931	0
117	20230823	184500	1017604	1931	1931	1931	1931	0
118	20230823	184400	1017604	1931	1931	1931	1931	0
119	20230823	184300	1017604	1931	1931	1931	1931	0
120	20230823	184200	1017604	1931	1931	1931	1931	0
121	20230823	184100	1017604	1931	1931	1931	1931	0
122	20230823	184000	1017604	1931	1931	1931	1931	71
123	20230823	183900	1017604	1931	1931	1931	1931	0
124	20230823	183800	1017604	1931	1931	1931	1931	0
125	20230823	183700	1017604	1931	1931	1931	1931	0
126	20230823	183600	1017604	1931	1931	1931	1931	0
127	20230823	183500	1017604	1931	1931	1931	1931	0
128	20230823	183400	1017604	1931	1931	1931	1931	0
129	20230823	183300	1017604	1931	1931	1931	1931	0
130	20230823	183200	1017604	1931	1931	1931	1931	0
131	20230823	183100	1017604	1931	1931	1931	1931	0
132	20230823	183000	1017604	1931	1931	1931	1931	0
133	20230823	182900	1017604	1931	1931	1931	1931	0
134	20230823	182800	1017604	1931	1931	1931	1931	0
135	20230823	182700	1017604	1931	1931	1931	1931	0
136	20230823	182600	1017604	1931	1931	1931	1931	0
137	20230823	182500	1017604	1931	1931	1931	1931	0
138	20230823	182400	1017604	1931	1931	1931	1931	0
139	20230823	182300	1017604	1931	1931	1931	1931	0
140	20230823	182200	1017604	1931	1931	1931	1931	0
141	20230823	182100	1017604	1931	1931	1931	1931	0
142	20230823	182000	1017604	1931	1931	1931	1931	0
143	20230823	181900	1017604	1931	1931	1931	1931	0
144	20230823	181800	1017604	1931	1931	1931	1931	0
145	20230823	181700	1017604	1931	1931	1931	1931	0
146	20230823	181600	1017604	1931	1931	1931	1931	0
147	20230823	181500	1017604	1931	1931	1931	1931	0
148	20230823	181400	1017604	1931	1931	1931	1931	0
149	20230823	181300	1017604	1931	1931	1931	1931	0
150	20230823	181200	1017604	1931	1931	1931	1931	0
151	20230823	181100	1017604	1931	1931	1931	1931	0
152	20230823	181000	1017604	1931	1931	1931	1931	71
153	20230823	180900	1017604	1931	1931	1931	1931	0
154	20230823	180800	1017604	1931	1931	1931	1931	0
155	20230823	180700	1017604	1931	1931	1931	1931	0
156	20230823	180600	1017604	1931	1931	1931	1931	0
157	20230823	180500	1017604	1931	1931	1931	1931	0
158	20230823	180400	1017604	1931	1931	1931	1931	0
159	20230823	180300	1017604	1931	1931	1931	1931	0
160	20230823	180200	1017604	1931	1931	1931	1931	0
161	20230823	180100	1017604	1931	1931	1931	1931	0
162	20230823	180000	1017604	1931	1931	1931	1931	0
163	20230823	175900	1017604	1931	1931	1931	1931	0
164	20230823	175800	1017604	1931	1931	1931	1931	0
165	20230823	175700	1017604	1931	1931	1931	1931	0
166	20230823	175600	1017604	1931	1931	1931	1931	0
167	20230823	175500	1017604	1931	1931	1931	1931	0
168	20230823	175400	1017604	1931	1931	1931	1931	0
169	20230823	175300	1017604	1931	1931	1931	1931	0
170	20230823	175200	1017604	1931	1931	1931	1931	0
171	20230823	175100	1017604	1931	1931	1931	1931	0
172	20230823	175000	1017604	1931	1931	1931	1931	0
173	20230823	174900	1017604	1931	1931	1931	1931	0
174	20230823	174800	1017604	1931	1931	1931	1931	0
175	20230823	174700	1017604	1931	1931	1931	1931	0
176	20230823	174600	1017604	1931	1931	1931	1931	0
177	20230823	174500	1017604	1931	1931	1931	1931	0
178	20230823	174400	1017604	1931	1931	1931	1931	0
179	20230823	174300	1017604	1931	1931	1931	1931	0
180	20230823	174200	1017604	1931	1931	1931	1931	0
181	20230823	174100	1017604	1931	1931	1931	1931	0
182	20230823	174000	1017604	1931	1931	1931	1931	71
183	20230823	173900	1017604	1931	1931	1931	1931	0
184	20230823	173800	1017604	1931	1931	1931	1931	0
185	20230823	173700	1017604	1931	1931	1931	1931	0
186	20230823	173600	1017604	1931	1931	1931	1931	0
187	20230823	173500	1017604	1931	1931	1931	1931	0
188	20230823	173400	1017604	1931	1931	1931	1931	0
189	20230823	173300	1017604	1931	1931	1931	1931	0
190	20230823	173200	1017604	1931	1931	1931	1931	0
191	20230823	173100	1017604	1931	1931	1931	1931	0
192	20230823	173000	1017604	1931	1931	1931	1931	0
193	20230823	172900	1017604	1931	1931	1931	1931	0
194	20230823	172800	1017604	1931	1931	1931	1931	0
195	20230823	172700	1017604	1931	1931	1931	1931	0
196	20230823	172600	1017604	1931	1931	1931	1931	0
197	20230823	172500	1017604	1931	1931	1931	1931	0
198	20230823	172400	1017604	1931	1931	1931	1931	0
199	20230823	172300	1017604	1931	1931	1931	1931	0
200	20230823	172200	1017604	1931	1931	1931	1931	0
201	20230823	172100	1017604	1931	1931	1931	1931	0
202	20230823	172000	1017604	1931	1931	1931	1931	0
203	20230823	171900	1017604	1931	1931	1931	1931	0
204	20230823	171800	1017604	1931	1931	1931	1931	0
205	20230823	171700	1017604	1931	1931	1931	1931	0
206	20230823	171600	1017604	1931	1931	1931	1931	0
207	20230823	171500	1017604	1931	1931	1931	1931	0
208	20230823	171400	1017604	1931	1931	1931	1931	0
209	20230823	171300	1017604	1931	1931	1931	1931	0
210	20230823	171200	1017604	1931	1931	1931	1931	0
211	20230823	171100	1017604	1931	1931	1931	1931	0
212	20230823	171000	1017604	1931	1931	1931	1931	71
213	20230823	170900	1017604	1931	1931	1931	1931	0
214	20230823	170800	1017604	1931	1931	1931	1931	0
215	20230823	170700	1017604	1931	1931	1931	1931	0
216	20230823	170600	1017604	1931	1931	1931	1931	0
217	20230823	170500	1017604	1931	1931	1931	1931	0
218	20230823	170400	1017604	1931	1931	1931	1931	0
219	20230823	170300	1017604	1931	1931	1931	1931	0
220	20230823	170200	1017604	1931	1931	1931	1931	0
221	20230823	170100	1017604	1931	1931	1931	1931	0
222	20230823	170000	1017604	1931	1931	1931	1931	0
223	20230823	165900	1017604	1931	1931	1931	1931	0
224	20230823	165800	1017604	1931	1931	1931	1931	0
225	20230823	165700	1017604	1931	1931	1931	1931	0
226	20230823	165600	1017604	1931	1931	1931	1931	0
227	20230823	165500	1017604	1931	1931	1931	1931	0
228	20230823	165400	1017604	1931	1931	1931	1931	0
229	20230823	165300	1017604	1931	1931	1931	1931	0
230	20230823	165200	1017604	1931	1931	1931	1931	0
231	20230823	165100	1017604	1931	1931	1931	1931	0
232	20230823	165000	1017604	1931	1931	1931	1931	0
233	20230823	164900	1017604	1931	1931	1931	1931	0
234	20230823	164800	1017604	1931	1931	1931	1931	0
235	20230823	164700	1017604	1931	1931	1931	1931	0
236	20230823	164600	1017604	1931	1931	1931	1931	0
237	20230823	164500	1017604	1931	1931	1931	1931	0
238	20230823	164400	1017604	1931	1931	1931	1931	0
239	20230823	164300	1017604	1931	1931	1931	1931	0
240	20230823	164200	1017604	1931	1931	1931	1931	0
241	20230823	164100	1017604	1931	1931	1931	1931	0
242	20230823	164000	1017604	1931	1931	1931	1931	71
243	20230823	163900	1017604	1931	1931	1931	1931	0
244	20230823	163800	1017604	1931	1931	1931	1931	0
245	20230823	163700	1017604	1931	1931	1931	1931	0
246	20230823	163600	1017604	1931	1931	1931	1931	0
247	20230823	163500	1017604	1931	1931	1931	1931	0
248	20230823	163400	1017604	1931	1931	1931	1931	0
249	20230823	163300	1017604	1931	1931	1931	1931	0
250	20230823	163200	1017604	1931	1931	1931	1931	0
251	20230823	163100	1017604	1931	1931	1931	1931	0
252	20230823	163000	1017604	1931	1931	1931	1931	0
253	20230823	162900	1017604	1931	1931	1931	1931	0
254	20230823	162800	1017604	1931	1931	1931	1931	0
255	20230823	162700	1017604	1931	1931	1931	1931	0
256	20230823	162600	1017604	1931	1931	1931	1931	0
257	20230823	162500	1017604	1931	1931	1931	1931	0
258	20230823	162400	1017604	1931	1931	1931	1931	0
259	20230823	162300	1017604	1931	1931	1931	1931	0
260	20230823	162200	1017604	1931	1931	1931	1931	0
261	20230823	162100	1017604	1931	1931	1931	1931	0
262	20230823	162000	1017604	1931	1931	1931	1931	0
263	20230823	161900	1017604	1931	1931	1931	1931	0
264	20230823	161800	1017604	1931	1931	1931	1931	0
265	20230823	161700	1017604	1931	1931	1931	1931	0
266	20230823	161600	1017604	1931	1931	1931	1931	0
267	20230823	161500	1017604	1931	1931	1931	1931	0
268	20230823	161400	1017604	1931	1931	1931	1931	0
269	20230823	161300	1017604	1931	1931	1931	1931	0
270	20230823	161200	1017604	1931	1931	1931	1931	0
271	20230823	161100	1017604	1931	1931	1931	1931	0
272	20230823	161000	1017604	1931	1931	1931	1931	71
273	20230823	160900	1017604	1931	1931	1931	1931	0
274	20230823	160800	1017604	1931	1931	1931	1931	0
275	20230823	160700	1017604	1931	1931	1931	1931	0
276	20230823	160600	1017604	1931	1931	1931	1931	0
277	20230823	160500	1017604	1931	1931	1931	1931	0
278	20230823	160400	1017604	1931	1931	1931	1931	0
279	20230823	160300	1017604	1931	1931	1931	1931	0
280	20230823	160200	1017604	1931	1931	1931	1931	0
281	20230823	160100	1017604	1931	1931	1931	1931	0
282	20230823	160000	1017604	1931	1931	1931	1931	0
283	20230823	155900	1017604	1931	1931	1931	1931	0
284	20230823	155800	1017604	1931	1931	1931	1931	0
285	20230823	155700	1017604	1931	1931	1931	1931	0
286	20230823	155600	1017604	1931	1931	1931	1931	0
287	20230823	155500	1017604	1931	1931	1931	1931	0
288	20230823	155400	1017604	1931	1931	1931	1931	0
289	20230823	155300	1017604	1931	1931	1931	1931	0
290	20230823	155200	1017604	1931	1931	1931	1931	0
291	20230823	155100	1017604	1931	1931	1931	1931	0
292	20230823	155000	1017604	1931	1931	1931	1931	0
293	20230823	154900	1017604	1931	1931	1931	1931	0
294	20230823	154800	1017604	1931	1931	1931	1931	0
295	20230823	154700	1017604	1931	1931	1931	1931	0
296	20230823	154600	1017604	1931	1931	1931	1931	0
297	20230823	154500	1017604	1931	1931	1931	1931	0
298	20230823	154400	1017604	1931	1931	1931	1931	0
299	20230823	154300	1017604	1931	1931	1931	1931	0
300	20230823	154200	1017604	1931	1931	1931	1931	0
301	20230823	154100	1017604	1931	1931	1931	1931	0
302	20230823	154000	1017604	1931	1931	1931	1931	71
303	20230823	153900	1017604	1931	1931	1931	1931	0
304	20230823	153800	1017604	1931	1931	1931	1931	0
305	20230823	153700	1017604	1931	1931	1931	1931	0
306	20230823	153600	1017604	1931	1931	1931	1931	0
307	20230823	153500	1017604	1931	1931	1931	1931	0
308	20230823	153400	1017604	1931	1931	1931	1931	0
309	20230823	153300	1017604	1931	1931	1931	1931	0
310	20230823	153200	1017604	1931	1931	1931	1931	0
311	20230823	153100	1017604	1931	1931	1931	1931	0
312	20230823	153000	1017604	1931	1931	1931	1931	0
313	20230823	152900	1017604	1931	1931	1931	1931	0
314	20230823	152800	1017604	1931	1931	1931	1931	0
315	20230823	152700	1017604	1931	1931	1931	1931	0
316	20230823	152600	1017604	1931	1931	1931	1931	0
317	20230823	152500	1017604	1931	1931	1931	1931	0
318	20230823	152400	1017604	1931	1931	1931	1931	0
319	20230823	152300	1017604	1931	1931	1931	1931	0
320	20230823	152200	1017604	1931	1931	1931	1931	0
321	20230823	152100	1017604	1931	1931	1931	1931	0
322	20230823	152000	1017604	1931	1931	1931	1931	0
323	20230823	151900	1017604	1931	1931	1931	1931	0
324	20230823	151800	1017604	1931	1931	1931	1931	0
325	20230823	151700	1017604	1931	1931	1931	1931	0
326	20230823	151600	1017604	1931	1931	1931	1931	0
327	20230823	151500	1017604	1931	1931	1931	1931	0
328	20230823	151400	1017604	1931	1931	1931	1931	0
329	20230823	151300	1017604	1931	1931	1931	1931	0
330	20230823	151200	1017604	1931	1931	1931	1931	0
331	20230823	151100	1017604	1931	1931	1931	1931	0
332	20230823	151000	1017604	1931	1931	1931	1931	0
333	20230823	150900	1017604	1931	1931	1931	1931	0
334	20230823	150800	1017604	1931	1931	1931	1931	71
335	20230823	150700	880503	1937	1937	1937	1937	0
336	20230823	150600	880503	1937	1937	1937	1937	0
337	20230823	150500	880503	1937	1937	1937	1937	0
338	20230823	150400	880503	1937	1937	1937	1937	0
339	20230823	150300	880503	1937	1937	1937	1937	0
340	20230823	150200	880503	1937	1937	1937	1937	0
341	20230823	150100	880503	1937	1937	1937	1937	0
342	20230823	150000	880503	1937	1937	1937	1937	0
343	20230823	145900	880503	1937	1937	1937	1937	0
344	20230823	145800	880503	1937	1937	1937	1937	0
345	20230823	145700	880503	1937	1937	1937	1937	0
346	20230823	145600	880503	1937	1937	1937	1937	0
347	20230823	145500	880503	1937	1937	1937	1937	0
348	20230823	145400	880503	1937	1937	1937	1937	0
349	20230823	145300	880503	1937	1937	1937	1937	0
350	20230823	145200	880503	1937	1937	1937	1937	0
351	20230823	145100	880503	1937	1937	1937	1937	0
352	20230823	145000	880503	1937	1937	1937	1937	0
353	20230823	144900	880503	1937	1937	1937	1937	0
354	20230823	144800	880503	1937	1937	1937	1937	0
355	20230823	144700	880503	1937	1937	1937	1937	0
356	20230823	144600	880503	1937	1937	1937	1937	0
357	20230823	144500	880503	1937	1937	1937	1937	0
358	20230823	144400	880503	1937	1937	1937	1937	0
359	20230823	144300	880503	1937	1937	1937	1937	0
360	20230823	144200	880503	1937	1937	1937	1937	0
361	20230823	144100	880503	1937	1937	1937	1937	0
362	20230823	144000	880503	1937	1937	1937	1937	0
363	20230823	143900	880503	1937	1937	1937	1937	0
364	20230823	143800	880503	1937	1937	1937	1937	0
365	20230823	143700	880503	1937	1937	1937	1937	0
366	20230823	143600	880503	1937	1937	1937	1937	0
367	20230823	143500	880503	1937	1937	1937	1937	0
368	20230823	143400	880503	1937	1937	1937	1937	0
369	20230823	143300	880503	1937	1937	1937	1937	0
370	20230823	143200	880503	1937	1937	1937	1937	0
371	20230823	143100	880503	1937	1937	1937	1937	20
372	20230823	143000	841763	1944	1944	1944	1944	0
373	20230823	142900	841763	1944	1944	1944	1944	0
374	20230823	142800	841763	1944	1944	1944	1944	0
375	20230823	142700	841763	1944	1944	1944	1944	0
376	20230823	142600	841763	1944	1944	1944	1944	0
377	20230823	142500	841763	1944	1944	1944	1944	0
378	20230823	142400	841763	1944	1944	1944	1944	0
379	20230823	142300	841763	1944	1944	1944	1944	0
380	20230823	142200	841763	1944	1944	1944	1944	0
381	20230823	142100	841763	1944	1944	1944	1944	0
382	20230823	142000	841763	1944	1944	1944	1944	0
383	20230823	141900	841763	1944	1944	1944	1944	0
384	20230823	141800	841763	1944	1944	1944	1944	0
385	20230823	141700	841763	1944	1944	1944	1944	0
386	20230823	141600	841763	1944	1944	1944	1944	0
387	20230823	141500	841763	1944	1944	1944	1944	0
388	20230823	141400	841763	1944	1944	1944	1944	0
389	20230823	141300	841763	1944	1944	1944	1944	0
390	20230823	141200	841763	1944	1944	1944	1944	0
391	20230823	141100	841763	1944	1944	1944	1944	0
392	20230823	141000	841763	1944	1944	1944	1944	0
393	20230823	140900	841763	1944	1944	1944	1944	0
394	20230823	140800	841763	1944	1944	1944	1944	0
395	20230823	140700	841763	1944	1944	1944	1944	0
396	20230823	140600	841763	1944	1944	1944	1944	0
397	20230823	140500	841763	1944	1944	1944	1944	0
398	20230823	140400	841763	1944	1944	1944	1944	19
399	20230823	140300	804827	1945	1945	1945	1945	6
400	20230823	140200	793157	1949	1949	1949	1949	0
401	20230823	140100	793157	1949	1949	1949	1949	0
402	20230823	140000	793157	1949	1949	1949	1949	0
403	20230823	135900	793157	1949	1949	1949	1949	0
404	20230823	135800	793157	1949	1949	1949	1949	0
405	20230823	135700	793157	1949	1949	1949	1949	0
406	20230823	135600	793157	1949	1949	1949	1949	0
407	20230823	135500	793157	1949	1949	1949	1949	0
408	20230823	135400	793157	1949	1949	1949	1949	0
409	20230823	135300	793157	1949	1949	1949	1949	0
410	20230823	135200	793157	1949	1949	1949	1949	0
411	20230823	135100	793157	1949	1949	1949	1949	0
412	20230823	135000	793157	1949	1949	1949	1949	0
413	20230823	134900	793157	1949	1949	1949	1949	0
414	20230823	134800	793157	1949	1949	1949	1949	0
415	20230823	134700	793157	1949	1949	1949	1949	0
416	20230823	134600	793157	1949	1949	1949	1949	0
417	20230823	134500	793157	1949	1949	1949	1949	0
418	20230823	134400	793157	1949	1949	1949	1949	0
419	20230823	134300	793157	1949	1949	1949	1949	0
420	20230823	134200	793157	1949	1949	1949	1949	0
421	20230823	134100	793157	1949	1949	1949	1949	0
422	20230823	134000	793157	1949	1949	1949	1949	0
423	20230823	133900	793157	1949	1949	1949	1949	0
424	20230823	133800	793157	1949	1949	1949	1949	0
425	20230823	133700	793157	1949	1949	1949	1949	0
426	20230823	133600	793157	1949	1949	1949	1949	0
427	20230823	133500	793157	1949	1949	1949	1949	0
428	20230823	133400	793157	1949	1949	1949	1949	0
429	20230823	133300	793157	1949	1949	1949	1949	0
430	20230823	133200	793157	1949	1949	1949	1949	0
431	20230823	133100	793157	1949	1949	1949	1949	0
432	20230823	133000	793157	1949	1949	1949	1949	0
433	20230823	132900	793157	1949	1949	1949	1949	0
434	20230823	132800	793157	1949	1949	1949	1949	0
435	20230823	132700	793157	1949	1949	1949	1949	0
436	20230823	132600	793157	1949	1949	1949	1949	0
437	20230823	132500	793157	1949	1949	1949	1949	0
438	20230823	132400	793157	1949	1949	1949	1949	0
439	20230823	132300	793157	1949	1949	1949	1949	0
440	20230823	132200	793157	1949	1949	1949	1949	0
441	20230823	132100	793157	1949	1949	1949	1949	0
442	20230823	132000	793157	1949	1949	1949	1949	0
443	20230823	131900	793157	1949	1949	1949	1949	0
444	20230823	131800	793157	1949	1949	1949	1949	0
445	20230823	131700	793157	1949	1949	1949	1949	0
446	20230823	131600	793157	1949	1949	1949	1949	0
447	20230823	131500	793157	1949	1949	1949	1949	0
448	20230823	131400	793157	1949	1949	1949	1949	0
449	20230823	131300	793157	1949	1949	1949	1949	0
450	20230823	131200	793157	1949	1949	1949	1949	0
451	20230823	131100	793157	1949	1949	1949	1949	0
452	20230823	131000	793157	1949	1949	1949	1949	0
453	20230823	130900	793157	1949	1949	1949	1949	0
454	20230823	130800	793157	1949	1949	1949	1949	0
455	20230823	130700	793157	1949	1949	1949	1949	0
456	20230823	130600	793157	1949	1949	1949	1949	0
457	20230823	130500	793157	1949	1949	1949	1949	0
458	20230823	130400	793157	1949	1949	1949	1949	0
459	20230823	130300	793157	1949	1949	1949	1949	0
460	20230823	130200	793157	1949	1949	1949	1949	0
461	20230823	130100	793157	1949	1949	1949	1949	0
462	20230823	130000	793157	1949	1949	1949	1949	0
463	20230823	125900	793157	1949	1949	1949	1949	0
464	20230823	125800	793157	1949	1949	1949	1949	0
465	20230823	125700	793157	1949	1949	1949	1949	1
466	20230823	125600	791208	1949	1949	1949	1949	0
467	20230823	125500	791208	1949	1949	1949	1949	0
468	20230823	125400	791208	1949	1949	1949	1949	0
469	20230823	125300	791208	1949	1949	1949	1949	0
470	20230823	125200	791208	1949	1949	1949	1949	0
471	20230823	125100	791208	1949	1949	1949	1949	0
472	20230823	125000	791208	1949	1949	1949	1949	0
473	20230823	124900	791208	1949	1949	1949	1949	0
474	20230823	124800	791208	1949	1949	1949	1949	0
475	20230823	124700	791208	1949	1949	1949	1949	1
476	20230823	124600	789259	1852	1852	1852	1852	0
477	20230823	124500	789259	1852	1852	1852	1852	3
478	20230823	124400	783703	1958	1958	1958	1958	0
479	20230823	124300	783703	1958	1958	1958	1958	0
480	20230823	124200	783703	1958	1958	1958	1958	0
481	20230823	124100	783703	1958	1958	1958	1958	0
482	20230823	124000	783703	1958	1958	1958	1958	0
483	20230823	123900	783703	1958	1958	1958	1958	0
484	20230823	123800	783703	1958	1958	1958	1958	0
485	20230823	123700	783703	1958	1958	1958	1958	0
486	20230823	123600	783703	1958	1958	1958	1958	0
487	20230823	123500	783703	1958	1958	1958	1958	0
488	20230823	123400	783703	1958	1958	1958	1958	0
489	20230823	123300	783703	1958	1958	1958	1958	0
490	20230823	123200	783703	1958	1958	1958	1958	0
491	20230823	123100	783703	1958	1958	1958	1958	0
492	20230823	123000	783703	1958	1958	1958	1958	0
493	20230823	122900	783703	1958	1958	1958	1958	0
494	20230823	122800	783703	1958	1958	1958	1958	0
495	20230823	122700	783703	1958	1958	1958	1958	0
496	20230823	122600	783703	1958	1958	1958	1958	0
497	20230823	122500	783703	1958	1958	1958	1958	0
498	20230823	122400	783703	1958	1958	1958	1958	0
499	20230823	122300	783703	1958	1958	1958	1958	0
500	20230823	122200	783703	1958	1958	1958	1958	0
501	20230823	122100	783703	1958	1958	1958	1958	0
502	20230823	122000	783703	1958	1958	1958	1958	0
503	20230823	121900	783703	1958	1958	1958	1958	0
504	20230823	121800	783703	1958	1958	1958	1958	0
505	20230823	121700	783703	1958	1958	1958	1958	0
506	20230823	121600	783703	1958	1958	1958	1958	0
507	20230823	121500	783703	1958	1958	1958	1958	0
508	20230823	121400	783703	1958	1958	1958	1958	0
509	20230823	121300	783703	1958	1958	1958	1958	0
510	20230823	121200	783703	1958	1958	1958	1958	0
511	20230823	121100	783703	1958	1958	1958	1958	0
512	20230823	121000	783703	1958	1958	1958	1958	0
513	20230823	120900	783703	1958	1958	1958	1958	0
514	20230823	120800	783703	1958	1958	1958	1958	0
515	20230823	120700	783703	1958	1958	1958	1958	0
516	20230823	120600	783703	1958	1958	1958	1958	0
517	20230823	120500	783703	1958	1958	1958	1958	0
518	20230823	120400	783703	1958	1958	1958	1958	0
519	20230823	120300	783703	1958	1958	1958	1958	0
520	20230823	120200	783703	1958	1958	1958	1958	0
521	20230823	120100	783703	1958	1958	1958	1958	0
522	20230823	120000	783703	1958	1958	1958	1958	0
523	20230823	115900	783703	1958	1958	1958	1958	1
524	20230823	115800	781745	1961	1961	1961	1961	0
525	20230823	115700	781745	1961	1961	1961	1961	0
526	20230823	115600	781745	1961	1961	1961	1961	0
527	20230823	115500	781745	1961	1961	1961	1961	0
528	20230823	115400	781745	1961	1961	1961	1961	0
529	20230823	115300	781745	1961	1961	1961	1961	0
530	20230823	115200	781745	1961	1961	1961	1961	0
531	20230823	115100	781745	1961	1961	1961	1961	0
532	20230823	115000	781745	1961	1961	1961	1961	0
533	20230823	114900	781745	1961	1961	1961	1961	0
534	20230823	114800	781745	1961	1961	1961	1961	0
535	20230823	114700	781745	1961	1961	1961	1961	0
536	20230823	114600	781745	1961	1961	1961	1961	0
537	20230823	114500	781745	1961	1961	1961	1961	0
538	20230823	114400	781745	1961	1961	1961	1961	0
539	20230823	114300	781745	1961	1961	1961	1961	0
540	20230823	114200	781745	1961	1961	1961	1961	0
541	20230823	114100	781745	1961	1961	1961	1961	0
542	20230823	114000	781745	1961	1961	1961	1961	0
543	20230823	113900	781745	1961	1961	1961	1961	0
544	20230823	113800	781745	1961	1961	1961	1961	0
545	20230823	113700	781745	1961	1961	1961	1961	0
546	20230823	113600	781745	1961	1961	1961	1961	0
547	20230823	113500	781745	1961	1961	1961	1961	0
548	20230823	113400	781745	1961	1961	1961	1961	0
549	20230823	113300	781745	1961	1961	1961	1961	0
550	20230823	113200	781745	1961	1961	1961	1961	0
551	20230823	113100	781745	1961	1961	1961	1961	0
552	20230823	113000	781745	1961	1961	1961	1961	0
553	20230823	112900	781745	1961	1961	1961	1961	0
554	20230823	112800	781745	1961	1961	1961	1961	1
555	20230823	112700	779784	1851	1851	1851	1851	0
556	20230823	112600	779784	1851	1851	1851	1851	0
557	20230823	112500	779784	1851	1851	1851	1851	0
558	20230823	112400	779784	1851	1851	1851	1851	0
559	20230823	112300	779784	1851	1851	1851	1851	0
560	20230823	112200	779784	1851	1851	1851	1851	0
561	20230823	112100	779784	1851	1851	1851	1851	0
562	20230823	112000	779784	1851	1851	1851	1851	0
563	20230823	111900	779784	1851	1851	1851	1851	0
564	20230823	111800	779784	1851	1851	1851	1851	191
565	20230823	111700	426243	1851	1851	1851	1851	9
566	20230823	111600	409584	1851	1851	1851	1851	0
567	20230823	111500	409584	1851	1851	1851	1851	0
568	20230823	111400	409584	1851	1851	1851	1851	100
569	20230823	111300	224484	1900	1900	1900	1900	0
570	20230823	111200	224484	1900	1900	1900	1900	0
571	20230823	111100	224484	1900	1900	1900	1900	0
572	20230823	111000	224484	1900	1900	1900	1900	0
573	20230823	110900	224484	1900	1900	1900	1900	0
574	20230823	110800	224484	1900	1900	1900	1900	2
575	20230823	110700	220684	1900	1900	1900	1900	0
576	20230823	110600	220684	1900	1900	1900	1900	0
577	20230823	110500	220684	1900	1900	1900	1900	0
578	20230823	110400	220684	1900	1900	1900	1900	0
579	20230823	110300	220684	1900	1900	1900	1900	0
580	20230823	110200	220684	1900	1900	1900	1900	0
581	20230823	110100	220684	1900	1900	1900	1900	0
582	20230823	110000	220684	1900	1900	1900	1900	0
583	20230823	105900	220684	1900	1900	1900	1900	0
584	20230823	105800	220684	1900	1900	1900	1900	0
585	20230823	105700	220684	1900	1900	1900	1900	0
586	20230823	105600	220684	1900	1900	1900	1900	0
587	20230823	105500	220684	1900	1900	1900	1900	0
588	20230823	105400	220684	1900	1964	1964	1900	26
589	20230823	105300	171220	1900	1900	1900	1900	0
590	20230823	105200	171220	1900	1900	1900	1900	0
591	20230823	105100	171220	1900	1900	1900	1900	0
592	20230823	105000	171220	1900	1900	1900	1900	0
593	20230823	104900	171220	1900	1900	1900	1900	0
594	20230823	104800	171220	1900	1900	1900	1900	0
595	20230823	104700	171220	1900	1900	1900	1900	0
596	20230823	104600	171220	1900	1900	1900	1900	0
597	20230823	104500	171220	1900	1900	1900	1900	0
598	20230823	104400	171220	1900	1900	1900	1900	0
599	20230823	104300	171220	1900	1900	1900	1900	0
600	20230823	104200	171220	1900	1900	1900	1900	0
601	20230823	104100	171220	1900	1900	1900	1900	1
602	20230823	104000	169320	1900	1900	1900	1900	0
603	20230823	103900	169320	1900	1900	1900	1900	0
604	20230823	103800	169320	1900	1900	1900	1900	0
605	20230823	103700	169320	1900	1900	1900	1900	0
606	20230823	103600	169320	1900	1900	1900	1900	0
607	20230823	103500	169320	1900	1900	1900	1900	86
608	20230823	103400	5920	1975	1975	1975	1975	0
609	20230823	103300	5920	1975	1975	1975	1975	0
610	20230823	103200	5920	1975	1975	1975	1975	0
611	20230823	103100	5920	1975	1975	1975	1975	0
612	20230823	103000	5920	1975	1975	1975	1975	0
613	20230823	102900	5920	1975	1975	1975	1975	0
614	20230823	102800	5920	1975	1975	1975	1975	0
615	20230823	102700	5920	1975	1975	1975	1975	0
616	20230823	102600	5920	1975	1975	1975	1975	0
617	20230823	102500	5920	1975	1975	1975	1975	0
618	20230823	102400	5920	1975	1975	1975	1975	0
619	20230823	102300	5920	1975	1975	1975	1975	0
620	20230823	102200	5920	1975	1975	1975	1975	0
621	20230823	102100	5920	1975	1975	1975	1975	0
622	20230823	102000	5920	1975	1975	1975	1975	0
623	20230823	101900	5920	1975	1975	1975	1975	0
624	20230823	101800	5920	1975	1975	1975	1975	0
625	20230823	101700	5920	1975	1975	1975	1975	0
626	20230823	101600	5920	1975	1975	1975	1975	0
627	20230823	101500	5920	1975	1975	1975	1975	0
628	20230823	101400	5920	1975	1975	1975	1975	0
629	20230823	101300	5920	1975	1975	1975	1975	0
630	20230823	101200	5920	1975	1975	1975	1975	0
631	20230823	101100	5920	1975	1975	1975	1975	0
632	20230823	101000	5920	1975	1975	1975	1975	0
633	20230823	100900	5920	1975	1975	1975	1975	0
634	20230823	100800	5920	1975	1975	1975	1975	0
635	20230823	100700	5920	1975	1975	1975	1975	0
636	20230823	100600	5920	1975	1975	1975	1975	0
637	20230823	100500	5920	1975	1975	1975	1975	0
638	20230823	100400	5920	1975	1975	1975	1975	0
639	20230823	100300	5920	1975	1975	1975	1975	0
640	20230823	100200	5920	1975	1975	1975	1975	0
641	20230823	100100	5920	1975	1975	1975	1975	0
642	20230823	100000	5920	1975	1975	1975	1975	0
643	20230823	095900	5920	1975	1975	1975	1975	0
644	20230823	095800	5920	1975	1975	1975	1975	0
645	20230823	095700	5920	1975	1975	1975	1975	0
646	20230823	095600	5920	1975	1975	1975	1975	0
647	20230823	095500	5920	1975	1975	1975	1975	0
648	20230823	095400	5920	1975	1975	1975	1975	0
649	20230823	095300	5920	1975	1975	1975	1975	0
650	20230823	095200	5920	1975	1975	1975	1975	0
651	20230823	095100	5920	1975	1975	1975	1975	0
652	20230823	095000	5920	1975	1975	1975	1975	0
653	20230823	094900	5920	1975	1975	1975	1975	0
654	20230823	094800	5920	1975	1975	1975	1975	0
655	20230823	094700	5920	1975	1975	1975	1975	0
656	20230823	094600	5920	1975	1975	1975	1975	0
657	20230823	094500	5920	1975	1975	1975	1975	0
658	20230823	094400	5920	1975	1975	1975	1975	0
659	20230823	094300	5920	1975	1975	1975	1975	0
660	20230823	094200	5920	1975	1975	1975	1975	0
661	20230823	094100	5920	1975	1975	1975	1975	0
662	20230823	094000	5920	1975	1975	1975	1975	0
663	20230823	093900	5920	1975	1975	1975	1975	0
664	20230823	093800	5920	1975	1975	1975	1975	0
665	20230823	093700	5920	1975	1975	1975	1975	0
666	20230823	093600	5920	1975	1975	1975	1975	0
667	20230823	093500	5920	1975	1975	1975	1975	0
668	20230823	093400	5920	1975	1975	1975	1975	0
669	20230823	093300	5920	1975	1975	1975	1975	0
670	20230823	093200	5920	1975	1975	1975	1975	0
671	20230823	093100	5920	1975	1975	1975	1975	0
672	20230823	093000	5920	1975	1975	1975	1975	0
673	20230823	092900	5920	1975	1975	1975	1975	0
674	20230823	092800	5920	1975	1975	1975	1975	0
675	20230823	092700	5920	1975	1975	1975	1975	0
676	20230823	092600	5920	1975	1975	1975	1975	0
677	20230823	092500	5920	1975	1975	1975	1975	0
678	20230823	092400	5920	1975	1975	1975	1975	0
679	20230823	092300	5920	1975	1975	1975	1975	0
680	20230823	092200	5920	1975	1975	1975	1975	0
681	20230823	092100	5920	1975	1975	1975	1975	0
682	20230823	092000	5920	1975	1975	1975	1975	0
683	20230823	091900	5920	1975	1975	1975	1975	0
684	20230823	091800	5920	1975	1975	1975	1975	0
685	20230823	091700	5920	1975	1975	1975	1975	0
686	20230823	091600	5920	1975	1975	1975	1975	0
687	20230823	091500	5920	1975	1975	1975	1975	0
688	20230823	091400	5920	1975	1975	1975	1975	0
689	20230823	091300	5920	1975	1975	1975	1975	0
690	20230823	091200	5920	1975	1975	1975	1975	0
691	20230823	091100	5920	1975	1975	1975	1975	0
692	20230823	091000	5920	1975	1975	1975	1975	0
693	20230823	090900	5920	1975	1975	1975	1975	0
694	20230823	090800	5920	1975	1975	1975	1975	0
695	20230823	090700	5920	1975	1975	1975	1975	0
696	20230823	090600	5920	1975	1975	1975	1975	0
697	20230823	090500	5920	1975	1975	1975	1975	0
698	20230823	090400	5920	1975	1975	1975	1975	0
699	20230823	090300	5920	1975	1975	1975	1975	1
700	20230823	090200	3945	1975	1975	1975	1975	0
701	20230823	090100	3945	1975	1975	1975	1975	0
702	20230823	090000	3945	1975	1970	1975	1970	2