KissMeData/112190/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	195500	4283055	1930	1930	1930	1930	4
3	20230906	195400	4283055	1930	1930	1930	1930	0
4	20230906	195300	4283055	1930	1930	1930	1930	0
5	20230906	195200	4283055	1930	1930	1930	1930	0
6	20230906	195100	4283055	1930	1930	1930	1930	0
7	20230906	195000	4283055	1930	1930	1930	1930	0
8	20230906	194900	4283055	1930	1930	1930	1930	0
9	20230906	194800	4283055	1930	1930	1930	1930	0
10	20230906	194700	4283055	1930	1930	1930	1930	0
11	20230906	194600	4283055	1930	1930	1930	1930	0
12	20230906	194500	4283055	1930	1930	1930	1930	0
13	20230906	194400	4283055	1930	1930	1930	1930	0
14	20230906	194300	4283055	1930	1930	1930	1930	0
15	20230906	194200	4283055	1930	1930	1930	1930	0
16	20230906	194100	4283055	1930	1930	1930	1930	0
17	20230906	194000	4283055	1930	1930	1930	1930	0
18	20230906	193900	4283055	1930	1930	1930	1930	0
19	20230906	193800	4283055	1930	1930	1930	1930	0
20	20230906	193700	4283055	1930	1930	1930	1930	0
21	20230906	193600	4283055	1930	1930	1930	1930	0
22	20230906	193500	4283055	1930	1930	1930	1930	0
23	20230906	193400	4283055	1930	1930	1930	1930	0
24	20230906	193300	4283055	1930	1930	1930	1930	0
25	20230906	193200	4283055	1930	1930	1930	1930	0
26	20230906	193100	4283055	1930	1930	1930	1930	0
27	20230906	193000	4283055	1930	1930	1930	1930	0
28	20230906	192900	4283055	1930	1930	1930	1930	0
29	20230906	192800	4283055	1930	1930	1930	1930	0
30	20230906	192700	4283055	1930	1930	1930	1930	0
31	20230906	192600	4283055	1930	1930	1930	1930	0
32	20230906	192500	4283055	1930	1930	1930	1930	4
33	20230906	192400	4283055	1930	1930	1930	1930	0
34	20230906	192300	4283055	1930	1930	1930	1930	0
35	20230906	192200	4283055	1930	1930	1930	1930	0
36	20230906	192100	4283055	1930	1930	1930	1930	0
37	20230906	192000	4283055	1930	1930	1930	1930	0
38	20230906	191900	4283055	1930	1930	1930	1930	0
39	20230906	191800	4283055	1930	1930	1930	1930	0
40	20230906	191700	4283055	1930	1930	1930	1930	0
41	20230906	191600	4283055	1930	1930	1930	1930	0
42	20230906	191500	4283055	1930	1930	1930	1930	0
43	20230906	191400	4283055	1930	1930	1930	1930	0
44	20230906	191300	4283055	1930	1930	1930	1930	0
45	20230906	191200	4283055	1930	1930	1930	1930	0
46	20230906	191100	4283055	1930	1930	1930	1930	0
47	20230906	191000	4283055	1930	1930	1930	1930	0
48	20230906	190900	4283055	1930	1930	1930	1930	0
49	20230906	190800	4283055	1930	1930	1930	1930	0
50	20230906	190700	4283055	1930	1930	1930	1930	0
51	20230906	190600	4283055	1930	1930	1930	1930	0
52	20230906	190500	4283055	1930	1930	1930	1930	0
53	20230906	190400	4283055	1930	1930	1930	1930	0
54	20230906	190300	4283055	1930	1930	1930	1930	0
55	20230906	190200	4283055	1930	1930	1930	1930	0
56	20230906	190100	4283055	1930	1930	1930	1930	0
57	20230906	190000	4283055	1930	1930	1930	1930	0
58	20230906	185900	4283055	1930	1930	1930	1930	0
59	20230906	185800	4283055	1930	1930	1930	1930	0
60	20230906	185700	4283055	1930	1930	1930	1930	0
61	20230906	185600	4283055	1930	1930	1930	1930	0
62	20230906	185500	4283055	1930	1930	1930	1930	4
63	20230906	185400	4283055	1930	1930	1930	1930	0
64	20230906	185300	4283055	1930	1930	1930	1930	0
65	20230906	185200	4283055	1930	1930	1930	1930	0
66	20230906	185100	4283055	1930	1930	1930	1930	0
67	20230906	185000	4283055	1930	1930	1930	1930	0
68	20230906	184900	4283055	1930	1930	1930	1930	0
69	20230906	184800	4283055	1930	1930	1930	1930	0
70	20230906	184700	4283055	1930	1930	1930	1930	0
71	20230906	184600	4283055	1930	1930	1930	1930	0
72	20230906	184500	4283055	1930	1930	1930	1930	0
73	20230906	184400	4283055	1930	1930	1930	1930	0
74	20230906	184300	4283055	1930	1930	1930	1930	0
75	20230906	184200	4283055	1930	1930	1930	1930	0
76	20230906	184100	4283055	1930	1930	1930	1930	0
77	20230906	184000	4283055	1930	1930	1930	1930	0
78	20230906	183900	4283055	1930	1930	1930	1930	0
79	20230906	183800	4283055	1930	1930	1930	1930	0
80	20230906	183700	4283055	1930	1930	1930	1930	0
81	20230906	183600	4283055	1930	1930	1930	1930	0
82	20230906	183500	4283055	1930	1930	1930	1930	0
83	20230906	183400	4283055	1930	1930	1930	1930	0
84	20230906	183300	4283055	1930	1930	1930	1930	0
85	20230906	183200	4283055	1930	1930	1930	1930	0
86	20230906	183100	4283055	1930	1930	1930	1930	0
87	20230906	183000	4283055	1930	1930	1930	1930	0
88	20230906	182900	4283055	1930	1930	1930	1930	0
89	20230906	182800	4283055	1930	1930	1930	1930	0
90	20230906	182700	4283055	1930	1930	1930	1930	0
91	20230906	182600	4283055	1930	1930	1930	1930	0
92	20230906	182500	4283055	1930	1930	1930	1930	4
93	20230906	182400	4283055	1930	1930	1930	1930	0
94	20230906	182300	4283055	1930	1930	1930	1930	0
95	20230906	182200	4283055	1930	1930	1930	1930	0
96	20230906	182100	4283055	1930	1930	1930	1930	0
97	20230906	182000	4283055	1930	1930	1930	1930	0
98	20230906	181900	4283055	1930	1930	1930	1930	0
99	20230906	181800	4283055	1930	1930	1930	1930	0
100	20230906	181700	4283055	1930	1930	1930	1930	0
101	20230906	181600	4283055	1930	1930	1930	1930	0
102	20230906	181500	4283055	1930	1930	1930	1930	0
103	20230906	181400	4283055	1930	1930	1930	1930	0
104	20230906	181300	4283055	1930	1930	1930	1930	0
105	20230906	181200	4283055	1930	1930	1930	1930	0
106	20230906	181100	4283055	1930	1930	1930	1930	0
107	20230906	181000	4283055	1930	1930	1930	1930	0
108	20230906	180900	4283055	1930	1930	1930	1930	0
109	20230906	180800	4283055	1930	1930	1930	1930	0
110	20230906	180700	4283055	1930	1930	1930	1930	0
111	20230906	180600	4283055	1930	1930	1930	1930	0
112	20230906	180500	4283055	1930	1930	1930	1930	0
113	20230906	180400	4283055	1930	1930	1930	1930	0
114	20230906	180300	4283055	1930	1930	1930	1930	0
115	20230906	180200	4283055	1930	1930	1930	1930	0
116	20230906	180100	4283055	1930	1930	1930	1930	0
117	20230906	180000	4283055	1930	1930	1930	1930	0
118	20230906	175900	4283055	1930	1930	1930	1930	0
119	20230906	175800	4283055	1930	1930	1930	1930	0
120	20230906	175700	4283055	1930	1930	1930	1930	0
121	20230906	175600	4283055	1930	1930	1930	1930	0
122	20230906	175500	4283055	1930	1930	1930	1930	4
123	20230906	175400	4283055	1930	1930	1930	1930	0
124	20230906	175300	4283055	1930	1930	1930	1930	0
125	20230906	175200	4283055	1930	1930	1930	1930	0
126	20230906	175100	4283055	1930	1930	1930	1930	0
127	20230906	175000	4283055	1930	1930	1930	1930	0
128	20230906	174900	4283055	1930	1930	1930	1930	0
129	20230906	174800	4283055	1930	1930	1930	1930	0
130	20230906	174700	4283055	1930	1930	1930	1930	0
131	20230906	174600	4283055	1930	1930	1930	1930	0
132	20230906	174500	4283055	1930	1930	1930	1930	0
133	20230906	174400	4283055	1930	1930	1930	1930	0
134	20230906	174300	4283055	1930	1930	1930	1930	0
135	20230906	174200	4283055	1930	1930	1930	1930	0
136	20230906	174100	4283055	1930	1930	1930	1930	0
137	20230906	174000	4283055	1930	1930	1930	1930	0
138	20230906	173900	4283055	1930	1930	1930	1930	0
139	20230906	173800	4283055	1930	1930	1930	1930	0
140	20230906	173700	4283055	1930	1930	1930	1930	0
141	20230906	173600	4283055	1930	1930	1930	1930	0
142	20230906	173500	4283055	1930	1930	1930	1930	0
143	20230906	173400	4283055	1930	1930	1930	1930	0
144	20230906	173300	4283055	1930	1930	1930	1930	0
145	20230906	173200	4283055	1930	1930	1930	1930	0
146	20230906	173100	4283055	1930	1930	1930	1930	0
147	20230906	173000	4283055	1930	1930	1930	1930	0
148	20230906	172900	4283055	1930	1930	1930	1930	0
149	20230906	172800	4283055	1930	1930	1930	1930	0
150	20230906	172700	4283055	1930	1930	1930	1930	0
151	20230906	172600	4283055	1930	1930	1930	1930	0
152	20230906	172500	4283055	1930	1930	1930	1930	4
153	20230906	172400	4283055	1930	1930	1930	1930	0
154	20230906	172300	4283055	1930	1930	1930	1930	0
155	20230906	172200	4283055	1930	1930	1930	1930	0
156	20230906	172100	4283055	1930	1930	1930	1930	0
157	20230906	172000	4283055	1930	1930	1930	1930	0
158	20230906	171900	4283055	1930	1930	1930	1930	0
159	20230906	171800	4283055	1930	1930	1930	1930	0
160	20230906	171700	4283055	1930	1930	1930	1930	0
161	20230906	171600	4283055	1930	1930	1930	1930	0
162	20230906	171500	4283055	1930	1930	1930	1930	0
163	20230906	171400	4283055	1930	1930	1930	1930	0
164	20230906	171300	4283055	1930	1930	1930	1930	0
165	20230906	171200	4283055	1930	1930	1930	1930	0
166	20230906	171100	4283055	1930	1930	1930	1930	0
167	20230906	171000	4283055	1930	1930	1930	1930	0
168	20230906	170900	4283055	1930	1930	1930	1930	0
169	20230906	170800	4283055	1930	1930	1930	1930	0
170	20230906	170700	4283055	1930	1930	1930	1930	0
171	20230906	170600	4283055	1930	1930	1930	1930	0
172	20230906	170500	4283055	1930	1930	1930	1930	0
173	20230906	170400	4283055	1930	1930	1930	1930	0
174	20230906	170300	4283055	1930	1930	1930	1930	0
175	20230906	170200	4283055	1930	1930	1930	1930	0
176	20230906	170100	4283055	1930	1930	1930	1930	0
177	20230906	170000	4283055	1930	1930	1930	1930	0
178	20230906	165900	4283055	1930	1930	1930	1930	0
179	20230906	165800	4283055	1930	1930	1930	1930	0
180	20230906	165700	4283055	1930	1930	1930	1930	0
181	20230906	165600	4283055	1930	1930	1930	1930	0
182	20230906	165500	4283055	1930	1930	1930	1930	4
183	20230906	165400	4283055	1930	1930	1930	1930	0
184	20230906	165300	4283055	1930	1930	1930	1930	0
185	20230906	165200	4283055	1930	1930	1930	1930	0
186	20230906	165100	4283055	1930	1930	1930	1930	0
187	20230906	165000	4283055	1930	1930	1930	1930	0
188	20230906	164900	4283055	1930	1930	1930	1930	0
189	20230906	164800	4283055	1930	1930	1930	1930	0
190	20230906	164700	4283055	1930	1930	1930	1930	0
191	20230906	164600	4283055	1930	1930	1930	1930	0
192	20230906	164500	4283055	1930	1930	1930	1930	0
193	20230906	164400	4283055	1930	1930	1930	1930	0
194	20230906	164300	4283055	1930	1930	1930	1930	0
195	20230906	164200	4283055	1930	1930	1930	1930	0
196	20230906	164100	4283055	1930	1930	1930	1930	0
197	20230906	164000	4283055	1930	1930	1930	1930	0
198	20230906	163900	4283055	1930	1930	1930	1930	0
199	20230906	163800	4283055	1930	1930	1930	1930	0
200	20230906	163700	4283055	1930	1930	1930	1930	0
201	20230906	163600	4283055	1930	1930	1930	1930	0
202	20230906	163500	4283055	1930	1930	1930	1930	0
203	20230906	163400	4283055	1930	1930	1930	1930	0
204	20230906	163300	4283055	1930	1930	1930	1930	0
205	20230906	163200	4283055	1930	1930	1930	1930	0
206	20230906	163100	4283055	1930	1930	1930	1930	0
207	20230906	163000	4283055	1930	1930	1930	1930	0
208	20230906	162900	4283055	1930	1930	1930	1930	0
209	20230906	162800	4283055	1930	1930	1930	1930	0
210	20230906	162700	4283055	1930	1930	1930	1930	0
211	20230906	162600	4283055	1930	1930	1930	1930	0
212	20230906	162500	4283055	1930	1930	1930	1930	4
213	20230906	162400	4283055	1930	1930	1930	1930	0
214	20230906	162300	4283055	1930	1930	1930	1930	0
215	20230906	162200	4283055	1930	1930	1930	1930	0
216	20230906	162100	4283055	1930	1930	1930	1930	0
217	20230906	162000	4283055	1930	1930	1930	1930	0
218	20230906	161900	4283055	1930	1930	1930	1930	0
219	20230906	161800	4283055	1930	1930	1930	1930	0
220	20230906	161700	4283055	1930	1930	1930	1930	0
221	20230906	161600	4283055	1930	1930	1930	1930	0
222	20230906	161500	4283055	1930	1930	1930	1930	0
223	20230906	161400	4283055	1930	1930	1930	1930	0
224	20230906	161300	4283055	1930	1930	1930	1930	0
225	20230906	161200	4283055	1930	1930	1930	1930	0
226	20230906	161100	4283055	1930	1930	1930	1930	0
227	20230906	161000	4283055	1930	1930	1930	1930	0
228	20230906	160900	4283055	1930	1930	1930	1930	0
229	20230906	160800	4283055	1930	1930	1930	1930	0
230	20230906	160700	4283055	1930	1930	1930	1930	0
231	20230906	160600	4283055	1930	1930	1930	1930	0
232	20230906	160500	4283055	1930	1930	1930	1930	0
233	20230906	160400	4283055	1930	1930	1930	1930	0
234	20230906	160300	4283055	1930	1930	1930	1930	0
235	20230906	160200	4283055	1930	1930	1930	1930	0
236	20230906	160100	4283055	1930	1930	1930	1930	0
237	20230906	160000	4283055	1930	1930	1930	1930	0
238	20230906	155900	4283055	1930	1930	1930	1930	0
239	20230906	155800	4283055	1930	1930	1930	1930	0
240	20230906	155700	4283055	1930	1930	1930	1930	0
241	20230906	155600	4283055	1930	1930	1930	1930	0
242	20230906	155500	4283055	1930	1930	1930	1930	4
243	20230906	155400	4283055	1930	1930	1930	1930	0
244	20230906	155300	4283055	1930	1930	1930	1930	0
245	20230906	155200	4283055	1930	1930	1930	1930	0
246	20230906	155100	4283055	1930	1930	1930	1930	0
247	20230906	155000	4283055	1930	1930	1930	1930	0
248	20230906	154900	4283055	1930	1930	1930	1930	0
249	20230906	154800	4283055	1930	1930	1930	1930	0
250	20230906	154700	4283055	1930	1930	1930	1930	0
251	20230906	154600	4283055	1930	1930	1930	1930	0
252	20230906	154500	4283055	1930	1930	1930	1930	0
253	20230906	154400	4283055	1930	1930	1930	1930	0
254	20230906	154300	4283055	1930	1930	1930	1930	0
255	20230906	154200	4283055	1930	1930	1930	1930	0
256	20230906	154100	4283055	1930	1930	1930	1930	0
257	20230906	154000	4283055	1930	1930	1930	1930	0
258	20230906	153900	4283055	1930	1930	1930	1930	0
259	20230906	153800	4283055	1930	1930	1930	1930	0
260	20230906	153700	4283055	1930	1930	1930	1930	0
261	20230906	153600	4283055	1930	1930	1930	1930	0
262	20230906	153500	4283055	1930	1930	1930	1930	0
263	20230906	153400	4283055	1930	1930	1930	1930	0
264	20230906	153300	4283055	1930	1930	1930	1930	0
265	20230906	153200	4283055	1930	1930	1930	1930	0
266	20230906	153100	4283055	1930	1930	1930	1930	0
267	20230906	153000	4283055	1930	1930	1930	1930	0
268	20230906	152900	4283055	1930	1930	1930	1930	0
269	20230906	152800	4283055	1930	1930	1930	1930	0
270	20230906	152700	4283055	1930	1930	1930	1930	0
271	20230906	152600	4283055	1930	1930	1930	1930	0
272	20230906	152500	4283055	1930	1930	1930	1930	0
273	20230906	152400	4283055	1930	1930	1930	1930	0
274	20230906	152300	4283055	1930	1930	1930	1930	0
275	20230906	152200	4283055	1930	1930	1930	1930	0
276	20230906	152100	4283055	1930	1930	1930	1930	0
277	20230906	152000	4283055	1930	1930	1930	1930	0
278	20230906	151900	4283055	1930	1930	1930	1930	0
279	20230906	151800	4283055	1930	1930	1930	1930	0
280	20230906	151700	4283055	1930	1930	1930	1930	0
281	20230906	151600	4283055	1930	1930	1930	1930	0
282	20230906	151500	4283055	1930	1930	1930	1930	0
283	20230906	151400	4283055	1930	1930	1930	1930	0
284	20230906	151300	4283055	1930	1930	1930	1930	0
285	20230906	151200	4283055	1930	1930	1930	1930	4
286	20230906	151100	4275335	1930	1930	1930	1930	0
287	20230906	151000	4275335	1930	1930	1930	1930	0
288	20230906	150900	4275335	1930	1930	1930	1930	0
289	20230906	150800	4275335	1930	1930	1930	1930	0
290	20230906	150700	4275335	1930	1930	1930	1930	0
291	20230906	150600	4275335	1930	1930	1930	1930	0
292	20230906	150500	4275335	1930	1930	1930	1930	0
293	20230906	150400	4275335	1930	1930	1930	1930	0
294	20230906	150300	4275335	1930	1930	1930	1930	29
295	20230906	150200	4219365	1930	1930	1930	1930	0
296	20230906	150100	4219365	1930	1930	1930	1930	1
297	20230906	150000	4217435	1930	1930	1930	1930	0
298	20230906	145900	4217435	1930	1930	1930	1930	0
299	20230906	145800	4217435	1930	1930	1930	1930	0
300	20230906	145700	4217435	1930	1930	1930	1930	0
301	20230906	145600	4217435	1930	1930	1930	1930	0
302	20230906	145500	4217435	1930	1930	1930	1930	0
303	20230906	145400	4217435	1930	1930	1930	1930	0
304	20230906	145300	4217435	1930	1930	1930	1930	0
305	20230906	145200	4217435	1930	1930	1930	1930	1
306	20230906	145100	4215505	1930	1930	1930	1930	21
307	20230906	145000	4174975	1890	1890	1890	1890	0
308	20230906	144900	4174975	1890	1890	1890	1890	0
309	20230906	144800	4174975	1890	1935	1935	1890	2114
310	20230906	144700	159707	1970	1970	1970	1970	0
311	20230906	144600	159707	1970	1970	1970	1970	0
312	20230906	144500	159707	1970	1970	1970	1970	0
313	20230906	144400	159707	1970	1970	1970	1970	0
314	20230906	144300	159707	1970	1970	1970	1970	0
315	20230906	144200	159707	1970	1970	1970	1970	0
316	20230906	144100	159707	1970	1970	1970	1970	0
317	20230906	144000	159707	1970	1970	1970	1970	0
318	20230906	143900	159707	1970	1970	1970	1970	0
319	20230906	143800	159707	1970	1970	1970	1970	0
320	20230906	143700	159707	1970	1970	1970	1970	0
321	20230906	143600	159707	1970	1970	1970	1970	0
322	20230906	143500	159707	1970	1970	1970	1970	0
323	20230906	143400	159707	1970	1970	1970	1970	0
324	20230906	143300	159707	1970	1970	1970	1970	0
325	20230906	143200	159707	1970	1970	1970	1970	0
326	20230906	143100	159707	1970	1970	1970	1970	0
327	20230906	143000	159707	1970	1970	1970	1970	0
328	20230906	142900	159707	1970	1970	1970	1970	0
329	20230906	142800	159707	1970	1970	1970	1970	0
330	20230906	142700	159707	1970	1970	1970	1970	0
331	20230906	142600	159707	1970	1970	1970	1970	0
332	20230906	142500	159707	1970	1970	1970	1970	0
333	20230906	142400	159707	1970	1970	1970	1970	0
334	20230906	142300	159707	1970	1970	1970	1970	0
335	20230906	142200	159707	1970	1970	1970	1970	0
336	20230906	142100	159707	1970	1970	1970	1970	0
337	20230906	142000	159707	1970	1970	1970	1970	0
338	20230906	141900	159707	1970	1970	1970	1970	0
339	20230906	141800	159707	1970	1970	1970	1970	0
340	20230906	141700	159707	1970	1970	1970	1970	0
341	20230906	141600	159707	1970	1970	1970	1970	0
342	20230906	141500	159707	1970	1970	1970	1970	0
343	20230906	141400	159707	1970	1970	1970	1970	0
344	20230906	141300	159707	1970	1970	1970	1970	0
345	20230906	141200	159707	1970	1970	1970	1970	0
346	20230906	141100	159707	1970	1970	1970	1970	0
347	20230906	141000	159707	1970	1970	1970	1970	0
348	20230906	140900	159707	1970	1970	1970	1970	0
349	20230906	140800	159707	1970	1970	1970	1970	0
350	20230906	140700	159707	1970	1970	1970	1970	0
351	20230906	140600	159707	1970	1970	1970	1970	0
352	20230906	140500	159707	1970	1970	1970	1970	0
353	20230906	140400	159707	1970	1970	1970	1970	0
354	20230906	140300	159707	1970	1970	1970	1970	0
355	20230906	140200	159707	1970	1970	1970	1970	0
356	20230906	140100	159707	1970	1970	1970	1970	0
357	20230906	140000	159707	1970	1970	1970	1970	0
358	20230906	135900	159707	1970	1970	1970	1970	0
359	20230906	135800	159707	1970	1970	1970	1970	0
360	20230906	135700	159707	1970	1970	1970	1970	14
361	20230906	135600	132127	1970	1970	1970	1970	0
362	20230906	135500	132127	1970	1970	1970	1970	0
363	20230906	135400	132127	1970	1970	1970	1970	0
364	20230906	135300	132127	1970	1970	1970	1970	0
365	20230906	135200	132127	1970	1970	1970	1970	0
366	20230906	135100	132127	1970	1970	1970	1970	0
367	20230906	135000	132127	1970	1970	1970	1970	0
368	20230906	134900	132127	1970	1970	1970	1970	0
369	20230906	134800	132127	1970	1970	1970	1970	0
370	20230906	134700	132127	1970	1970	1970	1970	0
371	20230906	134600	132127	1970	1970	1970	1970	0
372	20230906	134500	132127	1970	1970	1970	1970	0
373	20230906	134400	132127	1970	1970	1970	1970	0
374	20230906	134300	132127	1970	1970	1970	1970	0
375	20230906	134200	132127	1970	1970	1970	1970	0
376	20230906	134100	132127	1970	1970	1970	1970	0
377	20230906	134000	132127	1970	1970	1970	1970	0
378	20230906	133900	132127	1970	1970	1970	1970	0
379	20230906	133800	132127	1970	1970	1970	1970	0
380	20230906	133700	132127	1970	1970	1970	1970	0
381	20230906	133600	132127	1970	1970	1970	1970	0
382	20230906	133500	132127	1970	1970	1970	1970	0
383	20230906	133400	132127	1970	1970	1970	1970	0
384	20230906	133300	132127	1970	1970	1970	1970	0
385	20230906	133200	132127	1970	1970	1970	1970	0
386	20230906	133100	132127	1970	1970	1970	1970	0
387	20230906	133000	132127	1970	1970	1970	1970	0
388	20230906	132900	132127	1970	1970	1970	1970	0
389	20230906	132800	132127	1970	1970	1970	1970	0
390	20230906	132700	132127	1970	1970	1970	1970	0
391	20230906	132600	132127	1970	1970	1970	1970	0
392	20230906	132500	132127	1970	1970	1970	1970	0
393	20230906	132400	132127	1970	1970	1970	1970	0
394	20230906	132300	132127	1970	1970	1970	1970	0
395	20230906	132200	132127	1970	1970	1970	1970	0
396	20230906	132100	132127	1970	1970	1970	1970	0
397	20230906	132000	132127	1970	1970	1970	1970	20
398	20230906	131900	92727	1970	1970	1970	1970	0
399	20230906	131800	92727	1970	1970	1970	1970	0
400	20230906	131700	92727	1970	1970	1970	1970	0
401	20230906	131600	92727	1970	1970	1970	1970	25
402	20230906	131500	43477	1980	1980	1980	1980	0
403	20230906	131400	43477	1980	1980	1980	1980	0
404	20230906	131300	43477	1980	1980	1980	1980	0
405	20230906	131200	43477	1980	1980	1980	1980	0
406	20230906	131100	43477	1980	1980	1980	1980	0
407	20230906	131000	43477	1980	1980	1980	1980	0
408	20230906	130900	43477	1980	1980	1980	1980	0
409	20230906	130800	43477	1980	1980	1980	1980	0
410	20230906	130700	43477	1980	1980	1980	1980	0
411	20230906	130600	43477	1980	1980	1980	1980	0
412	20230906	130500	43477	1980	1980	1980	1980	0
413	20230906	130400	43477	1980	1980	1980	1980	0
414	20230906	130300	43477	1980	1980	1980	1980	0
415	20230906	130200	43477	1980	1980	1980	1980	0
416	20230906	130100	43477	1980	1980	1980	1980	0
417	20230906	130000	43477	1980	1980	1980	1980	0
418	20230906	125900	43477	1980	1980	1980	1980	0
419	20230906	125800	43477	1980	1980	1980	1980	0
420	20230906	125700	43477	1980	1980	1980	1980	0
421	20230906	125600	43477	1980	1980	1980	1980	0
422	20230906	125500	43477	1980	1980	1980	1980	0
423	20230906	125400	43477	1980	1980	1980	1980	0
424	20230906	125300	43477	1980	1980	1980	1980	0
425	20230906	125200	43477	1980	1980	1980	1980	0
426	20230906	125100	43477	1980	1980	1980	1980	0
427	20230906	125000	43477	1980	1980	1980	1980	0
428	20230906	124900	43477	1980	1980	1980	1980	0
429	20230906	124800	43477	1980	1980	1980	1980	0
430	20230906	124700	43477	1980	1980	1980	1980	0
431	20230906	124600	43477	1980	1980	1980	1980	0
432	20230906	124500	43477	1980	1980	1980	1980	0
433	20230906	124400	43477	1980	1980	1980	1980	0
434	20230906	124300	43477	1980	1980	1980	1980	0
435	20230906	124200	43477	1980	1980	1980	1980	0
436	20230906	124100	43477	1980	1980	1980	1980	0
437	20230906	124000	43477	1980	1980	1980	1980	0
438	20230906	123900	43477	1980	1980	1980	1980	0
439	20230906	123800	43477	1980	1980	1980	1980	0
440	20230906	123700	43477	1980	1980	1980	1980	0
441	20230906	123600	43477	1980	1980	1980	1980	0
442	20230906	123500	43477	1980	1980	1980	1980	0
443	20230906	123400	43477	1980	1980	1980	1980	0
444	20230906	123300	43477	1980	1980	1980	1980	0
445	20230906	123200	43477	1980	1980	1980	1980	0
446	20230906	123100	43477	1980	1980	1980	1980	0
447	20230906	123000	43477	1980	1980	1980	1980	0
448	20230906	122900	43477	1980	1980	1980	1980	0
449	20230906	122800	43477	1980	1980	1980	1980	0
450	20230906	122700	43477	1980	1980	1980	1980	0
451	20230906	122600	43477	1980	1980	1980	1980	0
452	20230906	122500	43477	1980	1980	1980	1980	0
453	20230906	122400	43477	1980	1980	1980	1980	0
454	20230906	122300	43477	1980	1980	1980	1980	0
455	20230906	122200	43477	1980	1980	1980	1980	0
456	20230906	122100	43477	1980	1980	1980	1980	0
457	20230906	122000	43477	1980	1980	1980	1980	0
458	20230906	121900	43477	1980	1980	1980	1980	0
459	20230906	121800	43477	1980	1980	1980	1980	0
460	20230906	121700	43477	1980	1980	1980	1980	0
461	20230906	121600	43477	1980	1980	1980	1980	0
462	20230906	121500	43477	1980	1980	1980	1980	0
463	20230906	121400	43477	1980	1980	1980	1980	0
464	20230906	121300	43477	1980	1980	1980	1980	0
465	20230906	121200	43477	1980	1980	1980	1980	1
466	20230906	121100	41497	1970	1970	1970	1970	0
467	20230906	121000	41497	1970	1970	1970	1970	0
468	20230906	120900	41497	1970	1970	1970	1970	0
469	20230906	120800	41497	1970	1970	1970	1970	0
470	20230906	120700	41497	1970	1970	1970	1970	0
471	20230906	120600	41497	1970	1970	1970	1970	0
472	20230906	120500	41497	1970	1970	1970	1970	2
473	20230906	120400	37557	1980	1980	1980	1980	0
474	20230906	120300	37557	1980	1980	1980	1980	0
475	20230906	120200	37557	1980	1980	1980	1980	0
476	20230906	120100	37557	1980	1980	1980	1980	1
477	20230906	120000	35577	1935	1935	1935	1935	0
478	20230906	115900	35577	1935	1935	1935	1935	2
479	20230906	115800	31707	1980	1980	1980	1980	0
480	20230906	115700	31707	1980	1980	1980	1980	10
481	20230906	115600	11907	1980	1980	1980	1980	0
482	20230906	115500	11907	1980	1980	1980	1980	0
483	20230906	115400	11907	1980	1980	1980	1980	0
484	20230906	115300	11907	1980	1980	1980	1980	1
485	20230906	115200	9927	1980	1980	1980	1980	0
486	20230906	115100	9927	1980	1980	1980	1980	0
487	20230906	115000	9927	1980	1980	1980	1980	0
488	20230906	114900	9927	1980	1980	1980	1980	0
489	20230906	114800	9927	1980	1980	1980	1980	0
490	20230906	114700	9927	1980	1980	1980	1980	0
491	20230906	114600	9927	1980	1980	1980	1980	0
492	20230906	114500	9927	1980	1980	1980	1980	0
493	20230906	114400	9927	1980	1980	1980	1980	0
494	20230906	114300	9927	1980	1980	1980	1980	0
495	20230906	114200	9927	1980	1980	1980	1980	0
496	20230906	114100	9927	1980	1980	1980	1980	0
497	20230906	114000	9927	1980	1980	1980	1980	0
498	20230906	113900	9927	1980	1980	1980	1980	0
499	20230906	113800	9927	1980	1980	1980	1980	0
500	20230906	113700	9927	1980	1980	1980	1980	0
501	20230906	113600	9927	1980	1980	1980	1980	0
502	20230906	113500	9927	1980	1980	1980	1980	0
503	20230906	113400	9927	1980	1980	1980	1980	0
504	20230906	113300	9927	1980	1980	1980	1980	0
505	20230906	113200	9927	1980	1980	1980	1980	0
506	20230906	113100	9927	1980	1980	1980	1980	0
507	20230906	113000	9927	1980	1980	1980	1980	0
508	20230906	112900	9927	1980	1980	1980	1980	0
509	20230906	112800	9927	1980	1980	1980	1980	0
510	20230906	112700	9927	1980	1980	1980	1980	0
511	20230906	112600	9927	1980	1980	1980	1980	0
512	20230906	112500	9927	1980	1980	1980	1980	0
513	20230906	112400	9927	1980	1980	1980	1980	0
514	20230906	112300	9927	1980	1980	1980	1980	0
515	20230906	112200	9927	1980	1980	1980	1980	0
516	20230906	112100	9927	1980	1980	1980	1980	0
517	20230906	112000	9927	1980	1980	1980	1980	0
518	20230906	111900	9927	1980	1980	1980	1980	0
519	20230906	111800	9927	1980	1980	1980	1980	0
520	20230906	111700	9927	1980	1980	1980	1980	0
521	20230906	111600	9927	1980	1980	1980	1980	0
522	20230906	111500	9927	1980	1980	1980	1980	0
523	20230906	111400	9927	1980	1980	1980	1980	0
524	20230906	111300	9927	1980	1980	1980	1980	1
525	20230906	111200	7947	1932	1932	1932	1932	0
526	20230906	111100	7947	1932	1932	1932	1932	0
527	20230906	111000	7947	1932	1932	1932	1932	0
528	20230906	110900	7947	1932	1932	1932	1932	0
529	20230906	110800	7947	1932	1932	1932	1932	0
530	20230906	110700	7947	1932	1932	1932	1932	0
531	20230906	110600	7947	1932	1932	1932	1932	0
532	20230906	110500	7947	1932	1932	1932	1932	0
533	20230906	110400	7947	1932	1932	1932	1932	1
534	20230906	110300	6015	2000	2000	2000	2000	0
535	20230906	110200	6015	2000	2000	2000	2000	0
536	20230906	110100	6015	2000	2000	2000	2000	0
537	20230906	110000	6015	2000	2000	2000	2000	0
538	20230906	105900	6015	2000	2000	2000	2000	0
539	20230906	105800	6015	2000	2000	2000	2000	0
540	20230906	105700	6015	2000	2000	2000	2000	0
541	20230906	105600	6015	2000	2000	2000	2000	0
542	20230906	105500	6015	2000	2000	2000	2000	0
543	20230906	105400	6015	2000	2000	2000	2000	0
544	20230906	105300	6015	2000	2000	2000	2000	0
545	20230906	105200	6015	2000	2000	2000	2000	0
546	20230906	105100	6015	2000	2000	2000	2000	0
547	20230906	105000	6015	2000	2000	2000	2000	0
548	20230906	104900	6015	2000	2000	2000	2000	0
549	20230906	104800	6015	2000	2000	2000	2000	0
550	20230906	104700	6015	2000	2000	2000	2000	0
551	20230906	104600	6015	2000	2000	2000	2000	0
552	20230906	104500	6015	2000	2000	2000	2000	0
553	20230906	104400	6015	2000	2000	2000	2000	0
554	20230906	104300	6015	2000	2000	2000	2000	0
555	20230906	104200	6015	2000	2000	2000	2000	0
556	20230906	104100	6015	2000	2000	2000	2000	0
557	20230906	104000	6015	2000	2000	2000	2000	0
558	20230906	103900	6015	2000	2000	2000	2000	0
559	20230906	103800	6015	2000	2000	2000	2000	0
560	20230906	103700	6015	2000	2000	2000	2000	0
561	20230906	103600	6015	2000	2000	2000	2000	0
562	20230906	103500	6015	2000	2000	2000	2000	0
563	20230906	103400	6015	2000	2000	2000	2000	0
564	20230906	103300	6015	2000	2000	2000	2000	0
565	20230906	103200	6015	2000	2000	2000	2000	0
566	20230906	103100	6015	2000	2000	2000	2000	0
567	20230906	103000	6015	2000	2000	2000	2000	0
568	20230906	102900	6015	2000	2000	2000	2000	0
569	20230906	102800	6015	2000	2000	2000	2000	0
570	20230906	102700	6015	2000	2000	2000	2000	0
571	20230906	102600	6015	2000	2000	2000	2000	0
572	20230906	102500	6015	2000	2000	2000	2000	0
573	20230906	102400	6015	2000	2000	2000	2000	0
574	20230906	102300	6015	2000	2000	2000	2000	0
575	20230906	102200	6015	2000	2000	2000	2000	0
576	20230906	102100	6015	2000	2000	2000	2000	0
577	20230906	102000	6015	2000	2000	2000	2000	0
578	20230906	101900	6015	2000	2000	2000	2000	0
579	20230906	101800	6015	2000	2000	2000	2000	0
580	20230906	101700	6015	2000	2000	2000	2000	0
581	20230906	101600	6015	2000	2000	2000	2000	0
582	20230906	101500	6015	2000	2000	2000	2000	0
583	20230906	101400	6015	2000	2000	2000	2000	0
584	20230906	101300	6015	2000	2000	2000	2000	0
585	20230906	101200	6015	2000	2000	2000	2000	0
586	20230906	101100	6015	2000	2000	2000	2000	0
587	20230906	101000	6015	2000	2000	2000	2000	0
588	20230906	100900	6015	2000	2000	2000	2000	0
589	20230906	100800	6015	2000	2000	2000	2000	0
590	20230906	100700	6015	2000	2000	2000	2000	0
591	20230906	100600	6015	2000	2000	2000	2000	0
592	20230906	100500	6015	2000	2000	2000	2000	0
593	20230906	100400	6015	2000	2000	2000	2000	0
594	20230906	100300	6015	2000	2000	2000	2000	0
595	20230906	100200	6015	2000	2000	2000	2000	0
596	20230906	100100	6015	2000	2000	2000	2000	1
597	20230906	100000	4015	1930	1930	1930	1930	0
598	20230906	095900	4015	1930	1930	1930	1930	0
599	20230906	095800	4015	1930	1930	1930	1930	1
600	20230906	095700	2085	2085	2085	2085	2085	0
601	20230906	095600	2085	2085	2085	2085	2085	0
602	20230906	095500	2085	2085	2085	2085	2085	0
603	20230906	095400	2085	2085	2085	2085	2085	0
604	20230906	095300	2085	2085	2085	2085	2085	0
605	20230906	095200	2085	2085	2085	2085	2085	0
606	20230906	095100	2085	2085	2085	2085	2085	0
607	20230906	095000	2085	2085	2085	2085	2085	0
608	20230906	094900	2085	2085	2085	2085	2085	0
609	20230906	094800	2085	2085	2085	2085	2085	0
610	20230906	094700	2085	2085	2085	2085	2085	0
611	20230906	094600	2085	2085	2085	2085	2085	0
612	20230906	094500	2085	2085	2085	2085	2085	0
613	20230906	094400	2085	2085	2085	2085	2085	0
614	20230906	094300	2085	2085	2085	2085	2085	0
615	20230906	094200	2085	2085	2085	2085	2085	0
616	20230906	094100	2085	2085	2085	2085	2085	0
617	20230906	094000	2085	2085	2085	2085	2085	0
618	20230906	093900	2085	2085	2085	2085	2085	0
619	20230906	093800	2085	2085	2085	2085	2085	0
620	20230906	093700	2085	2085	2085	2085	2085	0
621	20230906	093600	2085	2085	2085	2085	2085	0
622	20230906	093500	2085	2085	2085	2085	2085	0
623	20230906	093400	2085	2085	2085	2085	2085	0
624	20230906	093300	2085	2085	2085	2085	2085	0
625	20230906	093200	2085	2085	2085	2085	2085	0
626	20230906	093100	2085	2085	2085	2085	2085	0
627	20230906	093000	2085	2085	2085	2085	2085	0
628	20230906	092900	2085	2085	2085	2085	2085	0
629	20230906	092800	2085	2085	2085	2085	2085	0
630	20230906	092700	2085	2085	2085	2085	2085	0
631	20230906	092600	2085	2085	2085	2085	2085	0
632	20230906	092500	2085	2085	2085	2085	2085	0
633	20230906	092400	2085	2085	2085	2085	2085	0
634	20230906	092300	2085	2085	2085	2085	2085	0
635	20230906	092200	2085	2085	2085	2085	2085	0
636	20230906	092100	2085	2085	2085	2085	2085	0
637	20230906	092000	2085	2085	2085	2085	2085	0
638	20230906	091900	2085	2085	2085	2085	2085	0
639	20230906	091800	2085	2085	2085	2085	2085	0
640	20230906	091700	2085	2085	2085	2085	2085	0
641	20230906	091600	2085	2085	2085	2085	2085	0
642	20230906	091500	2085	2085	2085	2085	2085	0
643	20230906	091400	2085	2085	2085	2085	2085	0
644	20230906	091300	2085	2085	2085	2085	2085	0
645	20230906	091200	2085	2085	2085	2085	2085	0
646	20230906	091100	2085	2085	2085	2085	2085	0
647	20230906	091000	2085	2085	2085	2085	2085	0
648	20230906	090900	2085	2085	2085	2085	2085	0
649	20230906	090800	2085	2085	2085	2085	2085	0
650	20230906	090700	2085	2085	2085	2085	2085	0
651	20230906	090600	2085	2085	2085	2085	2085	0
652	20230906	090500	2085	2085	2085	2085	2085	0
653	20230906	090400	2085	2085	2085	2085	2085	0
654	20230906	090300	2085	2085	2085	2085	2085	0
655	20230906	090200	2085	2085	2085	2085	2085	0
656	20230906	090100	2085	2085	2085	2085	2085	0
657	20230906	090000	2085	2085	2085	2085	2085	1