KissMeData/036000/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190800	17050696	1910	1910	1910	1910	154
3	20230824	190700	17050696	1910	1910	1910	1910	0
4	20230824	190600	17050696	1910	1910	1910	1910	0
5	20230824	190500	17050696	1910	1910	1910	1910	0
6	20230824	190400	17050696	1910	1910	1910	1910	0
7	20230824	190300	17050696	1910	1910	1910	1910	0
8	20230824	190200	17050696	1910	1910	1910	1910	0
9	20230824	190100	17050696	1910	1910	1910	1910	0
10	20230824	190000	17050696	1910	1910	1910	1910	0
11	20230824	185900	17050696	1910	1910	1910	1910	0
12	20230824	185800	17050696	1910	1910	1910	1910	0
13	20230824	185700	17050696	1910	1910	1910	1910	0
14	20230824	185600	17050696	1910	1910	1910	1910	0
15	20230824	185500	17050696	1910	1910	1910	1910	0
16	20230824	185400	17050696	1910	1910	1910	1910	0
17	20230824	185300	17050696	1910	1910	1910	1910	0
18	20230824	185200	17050696	1910	1910	1910	1910	0
19	20230824	185100	17050696	1910	1910	1910	1910	0
20	20230824	185000	17050696	1910	1910	1910	1910	0
21	20230824	184900	17050696	1910	1910	1910	1910	0
22	20230824	184800	17050696	1910	1910	1910	1910	0
23	20230824	184700	17050696	1910	1910	1910	1910	0
24	20230824	184600	17050696	1910	1910	1910	1910	0
25	20230824	184500	17050696	1910	1910	1910	1910	0
26	20230824	184400	17050696	1910	1910	1910	1910	0
27	20230824	184300	17050696	1910	1910	1910	1910	0
28	20230824	184200	17050696	1910	1910	1910	1910	0
29	20230824	184100	17050696	1910	1910	1910	1910	0
30	20230824	184000	17050696	1910	1910	1910	1910	0
31	20230824	183900	17050696	1910	1910	1910	1910	0
32	20230824	183800	17050696	1910	1910	1910	1910	154
33	20230824	183700	17050696	1910	1910	1910	1910	0
34	20230824	183600	17050696	1910	1910	1910	1910	0
35	20230824	183500	17050696	1910	1910	1910	1910	0
36	20230824	183400	17050696	1910	1910	1910	1910	0
37	20230824	183300	17050696	1910	1910	1910	1910	0
38	20230824	183200	17050696	1910	1910	1910	1910	0
39	20230824	183100	17050696	1910	1910	1910	1910	0
40	20230824	183000	17050696	1910	1910	1910	1910	0
41	20230824	182900	17050696	1910	1910	1910	1910	0
42	20230824	182800	17050696	1910	1910	1910	1910	0
43	20230824	182700	17050696	1910	1910	1910	1910	0
44	20230824	182600	17050696	1910	1910	1910	1910	0
45	20230824	182500	17050696	1910	1910	1910	1910	0
46	20230824	182400	17050696	1910	1910	1910	1910	0
47	20230824	182300	17050696	1910	1910	1910	1910	0
48	20230824	182200	17050696	1910	1910	1910	1910	0
49	20230824	182100	17050696	1910	1910	1910	1910	0
50	20230824	182000	17050696	1910	1910	1910	1910	0
51	20230824	181900	17050696	1910	1910	1910	1910	0
52	20230824	181800	17050696	1910	1910	1910	1910	0
53	20230824	181700	17050696	1910	1910	1910	1910	0
54	20230824	181600	17050696	1910	1910	1910	1910	0
55	20230824	181500	17050696	1910	1910	1910	1910	0
56	20230824	181400	17050696	1910	1910	1910	1910	0
57	20230824	181300	17050696	1910	1910	1910	1910	0
58	20230824	181200	17050696	1910	1910	1910	1910	0
59	20230824	181100	17050696	1910	1910	1910	1910	0
60	20230824	181000	17050696	1910	1910	1910	1910	0
61	20230824	180900	17050696	1910	1910	1910	1910	0
62	20230824	180800	17050696	1910	1910	1910	1910	154
63	20230824	180700	17050696	1910	1910	1910	1910	0
64	20230824	180600	17050696	1910	1910	1910	1910	0
65	20230824	180500	17050696	1910	1910	1910	1910	0
66	20230824	180400	17050696	1910	1910	1910	1910	0
67	20230824	180300	17050696	1910	1910	1910	1910	0
68	20230824	180200	17050696	1910	1910	1910	1910	0
69	20230824	180100	17050696	1910	1910	1910	1910	0
70	20230824	180000	17050696	1910	1910	1910	1910	0
71	20230824	175900	17050696	1910	1910	1910	1910	0
72	20230824	175800	17050696	1910	1910	1910	1910	0
73	20230824	175700	17050696	1910	1910	1910	1910	0
74	20230824	175600	17050696	1910	1910	1910	1910	0
75	20230824	175500	17050696	1910	1910	1910	1910	0
76	20230824	175400	17050696	1910	1910	1910	1910	0
77	20230824	175300	17050696	1910	1910	1910	1910	0
78	20230824	175200	17050696	1910	1910	1910	1910	0
79	20230824	175100	17050696	1910	1910	1910	1910	0
80	20230824	175000	17050696	1910	1910	1910	1910	0
81	20230824	174900	17050696	1910	1910	1910	1910	0
82	20230824	174800	17050696	1910	1910	1910	1910	0
83	20230824	174700	17050696	1910	1910	1910	1910	0
84	20230824	174600	17050696	1910	1910	1910	1910	0
85	20230824	174500	17050696	1910	1910	1910	1910	0
86	20230824	174400	17050696	1910	1910	1910	1910	0
87	20230824	174300	17050696	1910	1910	1910	1910	0
88	20230824	174200	17050696	1910	1910	1910	1910	0
89	20230824	174100	17050696	1910	1910	1910	1910	0
90	20230824	174000	17050696	1910	1910	1910	1910	0
91	20230824	173900	17050696	1910	1910	1910	1910	0
92	20230824	173800	17050696	1910	1910	1910	1910	154
93	20230824	173700	17050696	1910	1910	1910	1910	0
94	20230824	173600	17050696	1910	1910	1910	1910	0
95	20230824	173500	17050696	1910	1910	1910	1910	0
96	20230824	173400	17050696	1910	1910	1910	1910	0
97	20230824	173300	17050696	1910	1910	1910	1910	0
98	20230824	173200	17050696	1910	1910	1910	1910	0
99	20230824	173100	17050696	1910	1910	1910	1910	0
100	20230824	173000	17050696	1910	1910	1910	1910	0
101	20230824	172900	17050696	1910	1910	1910	1910	0
102	20230824	172800	17050696	1910	1910	1910	1910	0
103	20230824	172700	17050696	1910	1910	1910	1910	0
104	20230824	172600	17050696	1910	1910	1910	1910	0
105	20230824	172500	17050696	1910	1910	1910	1910	0
106	20230824	172400	17050696	1910	1910	1910	1910	0
107	20230824	172300	17050696	1910	1910	1910	1910	0
108	20230824	172200	17050696	1910	1910	1910	1910	0
109	20230824	172100	17050696	1910	1910	1910	1910	0
110	20230824	172000	17050696	1910	1910	1910	1910	0
111	20230824	171900	17050696	1910	1910	1910	1910	0
112	20230824	171800	17050696	1910	1910	1910	1910	0
113	20230824	171700	17050696	1910	1910	1910	1910	0
114	20230824	171600	17050696	1910	1910	1910	1910	0
115	20230824	171500	17050696	1910	1910	1910	1910	0
116	20230824	171400	17050696	1910	1910	1910	1910	0
117	20230824	171300	17050696	1910	1910	1910	1910	0
118	20230824	171200	17050696	1910	1910	1910	1910	0
119	20230824	171100	17050696	1910	1910	1910	1910	0
120	20230824	171000	17050696	1910	1910	1910	1910	0
121	20230824	170900	17050696	1910	1910	1910	1910	0
122	20230824	170800	17050696	1910	1910	1910	1910	154
123	20230824	170700	17050696	1910	1910	1910	1910	0
124	20230824	170600	17050696	1910	1910	1910	1910	0
125	20230824	170500	17050696	1910	1910	1910	1910	0
126	20230824	170400	17050696	1910	1910	1910	1910	0
127	20230824	170300	17050696	1910	1910	1910	1910	0
128	20230824	170200	17050696	1910	1910	1910	1910	0
129	20230824	170100	17050696	1910	1910	1910	1910	0
130	20230824	170000	17050696	1910	1910	1910	1910	0
131	20230824	165900	17050696	1910	1910	1910	1910	0
132	20230824	165800	17050696	1910	1910	1910	1910	0
133	20230824	165700	17050696	1910	1910	1910	1910	0
134	20230824	165600	17050696	1910	1910	1910	1910	0
135	20230824	165500	17050696	1910	1910	1910	1910	0
136	20230824	165400	17050696	1910	1910	1910	1910	0
137	20230824	165300	17050696	1910	1910	1910	1910	0
138	20230824	165200	17050696	1910	1910	1910	1910	0
139	20230824	165100	17050696	1910	1910	1910	1910	0
140	20230824	165000	17050696	1910	1910	1910	1910	0
141	20230824	164900	17050696	1910	1910	1910	1910	0
142	20230824	164800	17050696	1910	1910	1910	1910	0
143	20230824	164700	17050696	1910	1910	1910	1910	0
144	20230824	164600	17050696	1910	1910	1910	1910	0
145	20230824	164500	17050696	1910	1910	1910	1910	0
146	20230824	164400	17050696	1910	1910	1910	1910	0
147	20230824	164300	17050696	1910	1910	1910	1910	0
148	20230824	164200	17050696	1910	1910	1910	1910	0
149	20230824	164100	17050696	1910	1910	1910	1910	0
150	20230824	164000	17050696	1910	1910	1910	1910	0
151	20230824	163900	17050696	1910	1910	1910	1910	0
152	20230824	163800	17050696	1910	1910	1910	1910	154
153	20230824	163700	17050696	1910	1910	1910	1910	0
154	20230824	163600	17050696	1910	1910	1910	1910	0
155	20230824	163500	17050696	1910	1910	1910	1910	0
156	20230824	163400	17050696	1910	1910	1910	1910	0
157	20230824	163300	17050696	1910	1910	1910	1910	0
158	20230824	163200	17050696	1910	1910	1910	1910	0
159	20230824	163100	17050696	1910	1910	1910	1910	0
160	20230824	163000	17050696	1910	1910	1910	1910	0
161	20230824	162900	17050696	1910	1910	1910	1910	0
162	20230824	162800	17050696	1910	1910	1910	1910	0
163	20230824	162700	17050696	1910	1910	1910	1910	0
164	20230824	162600	17050696	1910	1910	1910	1910	0
165	20230824	162500	17050696	1910	1910	1910	1910	0
166	20230824	162400	17050696	1910	1910	1910	1910	0
167	20230824	162300	17050696	1910	1910	1910	1910	0
168	20230824	162200	17050696	1910	1910	1910	1910	0
169	20230824	162100	17050696	1910	1910	1910	1910	0
170	20230824	162000	17050696	1910	1910	1910	1910	0
171	20230824	161900	17050696	1910	1910	1910	1910	0
172	20230824	161800	17050696	1910	1910	1910	1910	0
173	20230824	161700	17050696	1910	1910	1910	1910	0
174	20230824	161600	17050696	1910	1910	1910	1910	0
175	20230824	161500	17050696	1910	1910	1910	1910	0
176	20230824	161400	17050696	1910	1910	1910	1910	0
177	20230824	161300	17050696	1910	1910	1910	1910	0
178	20230824	161200	17050696	1910	1910	1910	1910	0
179	20230824	161100	17050696	1910	1910	1910	1910	0
180	20230824	161000	17050696	1910	1910	1910	1910	0
181	20230824	160900	17050696	1910	1910	1910	1910	0
182	20230824	160800	17050696	1910	1910	1910	1910	154
183	20230824	160700	17050696	1910	1910	1910	1910	0
184	20230824	160600	17050696	1910	1910	1910	1910	0
185	20230824	160500	17050696	1910	1910	1910	1910	0
186	20230824	160400	17050696	1910	1910	1910	1910	0
187	20230824	160300	17050696	1910	1910	1910	1910	0
188	20230824	160200	17050696	1910	1910	1910	1910	0
189	20230824	160100	17050696	1910	1910	1910	1910	0
190	20230824	160000	17050696	1910	1910	1910	1910	0
191	20230824	155900	17050696	1910	1910	1910	1910	0
192	20230824	155800	17050696	1910	1910	1910	1910	0
193	20230824	155700	17050696	1910	1910	1910	1910	0
194	20230824	155600	17050696	1910	1910	1910	1910	0
195	20230824	155500	17050696	1910	1910	1910	1910	0
196	20230824	155400	17050696	1910	1910	1910	1910	0
197	20230824	155300	17050696	1910	1910	1910	1910	0
198	20230824	155200	17050696	1910	1910	1910	1910	0
199	20230824	155100	17050696	1910	1910	1910	1910	0
200	20230824	155000	17050696	1910	1910	1910	1910	0
201	20230824	154900	17050696	1910	1910	1910	1910	0
202	20230824	154800	17050696	1910	1910	1910	1910	0
203	20230824	154700	17050696	1910	1910	1910	1910	0
204	20230824	154600	17050696	1910	1910	1910	1910	0
205	20230824	154500	17050696	1910	1910	1910	1910	0
206	20230824	154400	17050696	1910	1910	1910	1910	0
207	20230824	154300	17050696	1910	1910	1910	1910	0
208	20230824	154200	17050696	1910	1910	1910	1910	0
209	20230824	154100	17050696	1910	1910	1910	1910	0
210	20230824	154000	17050696	1910	1910	1910	1910	0
211	20230824	153900	17050696	1910	1910	1910	1910	0
212	20230824	153800	17050696	1910	1910	1910	1910	154
213	20230824	153700	17050696	1910	1910	1910	1910	0
214	20230824	153600	17050696	1910	1910	1910	1910	0
215	20230824	153500	17050696	1910	1910	1910	1910	0
216	20230824	153400	17050696	1910	1910	1910	1910	0
217	20230824	153300	17050696	1910	1910	1910	1910	0
218	20230824	153200	17050696	1910	1910	1910	1910	0
219	20230824	153100	17050696	1910	1910	1910	1910	0
220	20230824	153000	17050696	1910	1910	1910	1910	154
221	20230824	152900	16756556	1910	1910	1910	1910	0
222	20230824	152800	16756556	1910	1910	1910	1910	0
223	20230824	152700	16756556	1910	1910	1910	1910	0
224	20230824	152600	16756556	1910	1910	1910	1910	0
225	20230824	152500	16756556	1910	1910	1910	1910	0
226	20230824	152400	16756556	1910	1910	1910	1910	0
227	20230824	152300	16756556	1910	1910	1910	1910	0
228	20230824	152200	16756556	1910	1910	1910	1910	0
229	20230824	152100	16756556	1910	1910	1910	1910	0
230	20230824	152000	16756556	1910	1910	1910	1910	0
231	20230824	151900	16756556	1910	1910	1910	1910	0
232	20230824	151800	16756556	1910	1910	1910	1910	0
233	20230824	151700	16756556	1910	1910	1910	1910	0
234	20230824	151600	16756556	1910	1910	1910	1910	165
235	20230824	151500	16441406	1909	1909	1909	1909	0
236	20230824	151400	16441406	1909	1909	1909	1909	0
237	20230824	151300	16441406	1909	1909	1909	1909	0
238	20230824	151200	16441406	1909	1909	1909	1909	0
239	20230824	151100	16441406	1909	1909	1909	1909	0
240	20230824	151000	16441406	1909	1909	1909	1909	0
241	20230824	150900	16441406	1909	1909	1909	1909	96
242	20230824	150800	16258142	1909	1909	1909	1909	0
243	20230824	150700	16258142	1909	1909	1909	1909	0
244	20230824	150600	16258142	1909	1909	1909	1909	0
245	20230824	150500	16258142	1909	1909	1909	1909	0
246	20230824	150400	16258142	1909	1909	1909	1909	0
247	20230824	150300	16258142	1909	1909	1909	1909	0
248	20230824	150200	16258142	1909	1909	1909	1909	1
249	20230824	150100	16256233	1901	1901	1901	1901	0
250	20230824	150000	16256233	1901	1901	1901	1901	0
251	20230824	145900	16256233	1901	1901	1901	1901	0
252	20230824	145800	16256233	1901	1901	1901	1901	0
253	20230824	145700	16256233	1901	1901	1901	1901	0
254	20230824	145600	16256233	1901	1901	1901	1901	1
255	20230824	145500	16254332	1905	1905	1905	1905	0
256	20230824	145400	16254332	1905	1905	1905	1905	0
257	20230824	145300	16254332	1905	1905	1905	1905	0
258	20230824	145200	16254332	1905	1905	1905	1905	500
259	20230824	145100	15301832	1909	1909	1909	1909	0
260	20230824	145000	15301832	1909	1909	1909	1909	0
261	20230824	144900	15301832	1909	1909	1909	1909	0
262	20230824	144800	15301832	1909	1909	1909	1909	0
263	20230824	144700	15301832	1909	1909	1909	1909	0
264	20230824	144600	15301832	1909	1909	1909	1909	0
265	20230824	144500	15301832	1909	1909	1909	1909	1
266	20230824	144400	15299923	1901	1901	1901	1901	0
267	20230824	144300	15299923	1901	1901	1901	1901	0
268	20230824	144200	15299923	1901	1901	1901	1901	0
269	20230824	144100	15299923	1901	1901	1901	1901	0
270	20230824	144000	15299923	1901	1901	1901	1901	0
271	20230824	143900	15299923	1901	1901	1901	1901	0
272	20230824	143800	15299923	1901	1901	1901	1901	1
273	20230824	143700	15298022	1909	1909	1909	1909	0
274	20230824	143600	15298022	1909	1909	1909	1909	0
275	20230824	143500	15298022	1909	1909	1909	1909	0
276	20230824	143400	15298022	1909	1909	1909	1909	2
277	20230824	143300	15294204	1909	1909	1909	1909	1
278	20230824	143200	15292295	1901	1901	1901	1901	0
279	20230824	143100	15292295	1901	1901	1901	1901	0
280	20230824	143000	15292295	1901	1901	1901	1901	0
281	20230824	142900	15292295	1901	1901	1901	1901	1
282	20230824	142800	15290394	1909	1909	1909	1909	0
283	20230824	142700	15290394	1909	1909	1909	1909	0
284	20230824	142600	15290394	1909	1909	1909	1909	1
285	20230824	142500	15288485	1900	1900	1900	1900	0
286	20230824	142400	15288485	1900	1900	1900	1900	0
287	20230824	142300	15288485	1900	1900	1900	1900	0
288	20230824	142200	15288485	1900	1900	1900	1900	0
289	20230824	142100	15288485	1900	1900	1900	1900	0
290	20230824	142000	15288485	1900	1900	1900	1900	0
291	20230824	141900	15288485	1900	1900	1900	1900	0
292	20230824	141800	15288485	1900	1900	1900	1900	0
293	20230824	141700	15288485	1900	1900	1900	1900	0
294	20230824	141600	15288485	1900	1900	1900	1900	0
295	20230824	141500	15288485	1900	1900	1900	1900	0
296	20230824	141400	15288485	1900	1900	1900	1900	0
297	20230824	141300	15288485	1900	1900	1900	1900	0
298	20230824	141200	15288485	1900	1900	1900	1900	0
299	20230824	141100	15288485	1900	1909	1909	1900	2
300	20230824	141000	15284676	1900	1900	1900	1900	1
301	20230824	140900	15282776	1900	1900	1900	1900	0
302	20230824	140800	15282776	1900	1900	1900	1900	0
303	20230824	140700	15282776	1900	1900	1900	1900	0
304	20230824	140600	15282776	1900	1900	1900	1900	0
305	20230824	140500	15282776	1900	1901	1901	1900	3
306	20230824	140400	15277074	1900	1900	1900	1900	0
307	20230824	140300	15277074	1900	1900	1900	1900	0
308	20230824	140200	15277074	1900	1900	1900	1900	0
309	20230824	140100	15277074	1900	1900	1900	1900	0
310	20230824	140000	15277074	1900	1900	1900	1900	0
311	20230824	135900	15277074	1900	1900	1900	1900	0
312	20230824	135800	15277074	1900	1908	1908	1900	1000
313	20230824	135700	13373199	1909	1909	1909	1909	0
314	20230824	135600	13373199	1909	1909	1909	1909	0
315	20230824	135500	13373199	1909	1909	1909	1909	0
316	20230824	135400	13373199	1909	1909	1909	1909	0
317	20230824	135300	13373199	1909	1909	1909	1909	0
318	20230824	135200	13373199	1909	1909	1909	1909	0
319	20230824	135100	13373199	1909	1909	1909	1909	0
320	20230824	135000	13373199	1909	1909	1909	1909	0
321	20230824	134900	13373199	1909	1909	1909	1909	0
322	20230824	134800	13373199	1909	1908	1909	1908	17
323	20230824	134700	13340749	1908	1908	1908	1908	0
324	20230824	134600	13340749	1908	1910	1910	1908	103
325	20230824	134500	13144025	1909	1909	1909	1909	0
326	20230824	134400	13144025	1909	1909	1909	1909	0
327	20230824	134300	13144025	1909	1909	1909	1909	13
328	20230824	134200	13119208	1909	1909	1909	1909	1
329	20230824	134100	13117299	1910	1910	1910	1910	0
330	20230824	134000	13117299	1910	1909	1910	1909	28
331	20230824	133900	13063833	1910	1910	1910	1910	88
332	20230824	133800	12895753	1910	1910	1910	1910	210
333	20230824	133700	12494653	1910	1910	1910	1910	132
334	20230824	133600	12242533	1909	1909	1909	1909	0
335	20230824	133500	12242533	1909	1909	1909	1909	24
336	20230824	133400	12196717	1910	1910	1910	1910	0
337	20230824	133300	12196717	1910	1910	1910	1910	0
338	20230824	133200	12196717	1910	1910	1910	1910	449
339	20230824	133100	11339127	1910	1910	1910	1910	10
340	20230824	133000	11320027	1910	1910	1910	1910	10
341	20230824	132900	11300927	1910	1910	1910	1910	0
342	20230824	132800	11300927	1910	1910	1910	1910	0
343	20230824	132700	11300927	1910	1910	1910	1910	5
344	20230824	132600	11291377	1910	1910	1910	1910	94
345	20230824	132500	11111837	1910	1910	1910	1910	0
346	20230824	132400	11111837	1910	1910	1910	1910	0
347	20230824	132300	11111837	1910	1910	1910	1910	200
348	20230824	132200	10729837	1909	1909	1909	1909	0
349	20230824	132100	10729837	1909	1909	1909	1909	0
350	20230824	132000	10729837	1909	1909	1909	1909	0
351	20230824	131900	10729837	1909	1909	1909	1909	0
352	20230824	131800	10729837	1909	1909	1909	1909	0
353	20230824	131700	10729837	1909	1909	1909	1909	0
354	20230824	131600	10729837	1909	1909	1909	1909	0
355	20230824	131500	10729837	1909	1909	1909	1909	273
356	20230824	131400	10208680	1909	1909	1909	1909	0
357	20230824	131300	10208680	1909	1909	1909	1909	0
358	20230824	131200	10208680	1909	1909	1909	1909	0
359	20230824	131100	10208680	1909	1909	1909	1909	1000
360	20230824	131000	8299680	1910	1910	1910	1910	0
361	20230824	130900	8299680	1910	1910	1910	1910	0
362	20230824	130800	8299680	1910	1910	1910	1910	0
363	20230824	130700	8299680	1910	1910	1910	1910	0
364	20230824	130600	8299680	1910	1910	1910	1910	0
365	20230824	130500	8299680	1910	1911	1911	1910	310
366	20230824	130400	7707470	1912	1912	1912	1912	0
367	20230824	130300	7707470	1912	1912	1912	1912	0
368	20230824	130200	7707470	1912	1912	1912	1912	0
369	20230824	130100	7707470	1912	1912	1912	1912	0
370	20230824	130000	7707470	1912	1912	1912	1912	0
371	20230824	125900	7707470	1912	1912	1912	1912	0
372	20230824	125800	7707470	1912	1912	1912	1912	0
373	20230824	125700	7707470	1912	1912	1912	1912	0
374	20230824	125600	7707470	1912	1912	1912	1912	0
375	20230824	125500	7707470	1912	1912	1912	1912	0
376	20230824	125400	7707470	1912	1912	1912	1912	0
377	20230824	125300	7707470	1912	1912	1912	1912	0
378	20230824	125200	7707470	1912	1912	1912	1912	0
379	20230824	125100	7707470	1912	1912	1912	1912	0
380	20230824	125000	7707470	1912	1912	1912	1912	0
381	20230824	124900	7707470	1912	1912	1912	1912	0
382	20230824	124800	7707470	1912	1912	1912	1912	0
383	20230824	124700	7707470	1912	1912	1912	1912	0
384	20230824	124600	7707470	1912	1912	1912	1912	0
385	20230824	124500	7707470	1912	1912	1912	1912	0
386	20230824	124400	7707470	1912	1912	1912	1912	0
387	20230824	124300	7707470	1912	1912	1912	1912	0
388	20230824	124200	7707470	1912	1912	1912	1912	0
389	20230824	124100	7707470	1912	1912	1912	1912	10
390	20230824	124000	7688350	1913	1913	1913	1913	0
391	20230824	123900	7688350	1913	1913	1913	1913	0
392	20230824	123800	7688350	1913	1913	1913	1913	0
393	20230824	123700	7688350	1913	1913	1913	1913	0
394	20230824	123600	7688350	1913	1913	1913	1913	6
395	20230824	123500	7676872	1914	1914	1914	1914	0
396	20230824	123400	7676872	1914	1914	1914	1914	0
397	20230824	123300	7676872	1914	1914	1914	1914	0
398	20230824	123200	7676872	1914	1914	1914	1914	0
399	20230824	123100	7676872	1914	1914	1914	1914	0
400	20230824	123000	7676872	1914	1914	1914	1914	0
401	20230824	122900	7676872	1914	1914	1914	1914	0
402	20230824	122800	7676872	1914	1914	1914	1914	0
403	20230824	122700	7676872	1914	1914	1914	1914	0
404	20230824	122600	7676872	1914	1914	1914	1914	0
405	20230824	122500	7676872	1914	1914	1914	1914	0
406	20230824	122400	7676872	1914	1914	1914	1914	0
407	20230824	122300	7676872	1914	1914	1914	1914	0
408	20230824	122200	7676872	1914	1914	1914	1914	0
409	20230824	122100	7676872	1914	1914	1914	1914	4
410	20230824	122000	7669216	1915	1915	1915	1915	3
411	20230824	121900	7663471	1916	1916	1916	1916	0
412	20230824	121800	7663471	1916	1916	1916	1916	0
413	20230824	121700	7663471	1916	1916	1916	1916	24
414	20230824	121600	7617487	1916	1916	1916	1916	4
415	20230824	121500	7609823	1916	1916	1916	1916	0
416	20230824	121400	7609823	1916	1916	1916	1916	88
417	20230824	121300	7441215	1916	1916	1916	1916	0
418	20230824	121200	7441215	1916	1916	1916	1916	4
419	20230824	121100	7433551	1915	1915	1915	1915	0
420	20230824	121000	7433551	1915	1915	1915	1915	5
421	20230824	120900	7423976	1915	1915	1915	1915	0
422	20230824	120800	7423976	1915	1915	1915	1915	92
423	20230824	120700	7247796	1915	1915	1915	1915	8
424	20230824	120600	7232476	1916	1916	1916	1916	0
425	20230824	120500	7232476	1916	1916	1916	1916	0
426	20230824	120400	7232476	1916	1916	1916	1916	0
427	20230824	120300	7232476	1916	1916	1916	1916	0
428	20230824	120200	7232476	1916	1916	1916	1916	0
429	20230824	120100	7232476	1916	1916	1916	1916	44
430	20230824	120000	7148172	1916	1916	1916	1916	88
431	20230824	115900	6979564	1914	1914	1914	1914	0
432	20230824	115800	6979564	1914	1914	1914	1914	0
433	20230824	115700	6979564	1914	1913	1914	1913	101
434	20230824	115600	6786251	1913	1911	1913	1911	40
435	20230824	115500	6709743	1911	1912	1912	1911	17
436	20230824	115400	6677251	1913	1913	1913	1913	0
437	20230824	115300	6677251	1913	1913	1913	1913	9
438	20230824	115200	6660034	1913	1912	1913	1912	44
439	20230824	115100	6575873	1912	1910	1912	1910	55
440	20230824	115000	6470733	1909	1909	1909	1909	8
441	20230824	114900	6455461	1908	1908	1908	1908	1
442	20230824	114800	6453553	1908	1909	1909	1907	183
443	20230824	114700	6104376	1909	1909	1909	1909	8
444	20230824	114600	6089104	1908	1908	1908	1908	54
445	20230824	114500	5986072	1908	1909	1909	1908	35
446	20230824	114400	5919284	1908	1908	1908	1907	37
447	20230824	114300	5848698	1908	1908	1908	1907	45
448	20230824	114200	5762849	1908	1909	1909	1908	37
449	20230824	114100	5692245	1908	1908	1908	1908	10
450	20230824	114000	5673165	1907	1911	1911	1907	5
451	20230824	113900	5663620	1912	1915	1915	1912	4
452	20230824	113800	5655966	1914	1914	1914	1914	5
453	20230824	113700	5646396	1915	1915	1915	1915	0
454	20230824	113600	5646396	1915	1915	1915	1915	1
455	20230824	113500	5644481	1916	1916	1916	1916	0
456	20230824	113400	5644481	1916	1916	1916	1916	0
457	20230824	113300	5644481	1916	1916	1916	1916	0
458	20230824	113200	5644481	1916	1916	1916	1916	0
459	20230824	113100	5644481	1916	1916	1916	1916	0
460	20230824	113000	5644481	1916	1916	1916	1916	0
461	20230824	112900	5644481	1916	1916	1916	1916	0
462	20230824	112800	5644481	1916	1916	1916	1916	0
463	20230824	112700	5644481	1916	1916	1916	1916	0
464	20230824	112600	5644481	1916	1916	1916	1916	0
465	20230824	112500	5644481	1916	1916	1916	1916	0
466	20230824	112400	5644481	1916	1916	1916	1916	0
467	20230824	112300	5644481	1916	1916	1916	1916	0
468	20230824	112200	5644481	1916	1916	1916	1916	0
469	20230824	112100	5644481	1916	1902	1916	1902	13
470	20230824	112000	5619711	1905	1905	1905	1905	0
471	20230824	111900	5619711	1905	1905	1905	1905	0
472	20230824	111800	5619711	1905	1905	1905	1905	0
473	20230824	111700	5619711	1905	1905	1905	1905	0
474	20230824	111600	5619711	1905	1905	1905	1905	0
475	20230824	111500	5619711	1905	1905	1905	1905	3
476	20230824	111400	5613996	1905	1905	1905	1905	0
477	20230824	111300	5613996	1905	1905	1905	1905	1
478	20230824	111200	5612091	1900	1900	1900	1900	0
479	20230824	111100	5612091	1900	1900	1900	1900	0
480	20230824	111000	5612091	1900	1900	1900	1900	0
481	20230824	110900	5612091	1900	1900	1900	1900	0
482	20230824	110800	5612091	1900	1900	1900	1900	0
483	20230824	110700	5612091	1900	1900	1900	1900	0
484	20230824	110600	5612091	1900	1902	1902	1900	207
485	20230824	110500	5218581	1908	1908	1908	1908	0
486	20230824	110400	5218581	1908	1908	1908	1908	0
487	20230824	110300	5218581	1908	1908	1908	1908	0
488	20230824	110200	5218581	1908	1908	1908	1908	0
489	20230824	110100	5218581	1908	1908	1908	1908	0
490	20230824	110000	5218581	1908	1908	1908	1908	1
491	20230824	105900	5216673	1901	1901	1901	1901	0
492	20230824	105800	5216673	1901	1901	1901	1901	0
493	20230824	105700	5216673	1901	1901	1901	1901	0
494	20230824	105600	5216673	1901	1901	1901	1901	0
495	20230824	105500	5216673	1901	1901	1901	1901	0
496	20230824	105400	5216673	1901	1901	1901	1901	0
497	20230824	105300	5216673	1901	1901	1901	1901	0
498	20230824	105200	5216673	1901	1901	1901	1901	0
499	20230824	105100	5216673	1901	1901	1901	1901	0
500	20230824	105000	5216673	1901	1901	1901	1901	0
501	20230824	104900	5216673	1901	1901	1901	1901	0
502	20230824	104800	5216673	1901	1903	1903	1901	770
503	20230824	104700	3752139	1903	1903	1903	1903	0
504	20230824	104600	3752139	1903	1903	1903	1903	0
505	20230824	104500	3752139	1903	1903	1903	1903	0
506	20230824	104400	3752139	1903	1903	1903	1903	0
507	20230824	104300	3752139	1903	1903	1903	1903	0
508	20230824	104200	3752139	1903	1903	1903	1903	0
509	20230824	104100	3752139	1903	1903	1903	1903	0
510	20230824	104000	3752139	1903	1903	1903	1903	0
511	20230824	103900	3752139	1903	1903	1903	1903	0
512	20230824	103800	3752139	1903	1903	1903	1903	0
513	20230824	103700	3752139	1903	1903	1903	1903	0
514	20230824	103600	3752139	1903	1903	1903	1903	0
515	20230824	103500	3752139	1903	1903	1903	1903	0
516	20230824	103400	3752139	1903	1903	1903	1903	0
517	20230824	103300	3752139	1903	1903	1903	1903	0
518	20230824	103200	3752139	1903	1903	1903	1903	0
519	20230824	103100	3752139	1903	1903	1903	1903	0
520	20230824	103000	3752139	1903	1903	1903	1903	0
521	20230824	102900	3752139	1903	1903	1903	1903	0
522	20230824	102800	3752139	1903	1903	1903	1903	0
523	20230824	102700	3752139	1903	1903	1903	1903	15
524	20230824	102600	3723594	1903	1904	1904	1903	10
525	20230824	102500	3704562	1903	1903	1903	1903	0
526	20230824	102400	3704562	1903	1903	1903	1903	0
527	20230824	102300	3704562	1903	1903	1903	1903	0
528	20230824	102200	3704562	1903	1903	1903	1903	0
529	20230824	102100	3704562	1903	1903	1903	1903	0
530	20230824	102000	3704562	1903	1903	1903	1903	0
531	20230824	101900	3704562	1903	1903	1903	1903	0
532	20230824	101800	3704562	1903	1903	1903	1903	0
533	20230824	101700	3704562	1903	1903	1903	1903	0
534	20230824	101600	3704562	1903	1903	1903	1903	0
535	20230824	101500	3704562	1903	1903	1903	1903	0
536	20230824	101400	3704562	1903	1903	1903	1903	0
537	20230824	101300	3704562	1903	1903	1903	1903	0
538	20230824	101200	3704562	1903	1903	1903	1903	0
539	20230824	101100	3704562	1903	1903	1903	1903	0
540	20230824	101000	3704562	1903	1903	1903	1903	0
541	20230824	100900	3704562	1903	1903	1903	1903	0
542	20230824	100800	3704562	1903	1903	1903	1903	0
543	20230824	100700	3704562	1903	1903	1903	1903	0
544	20230824	100600	3704562	1903	1903	1903	1903	0
545	20230824	100500	3704562	1903	1903	1903	1903	0
546	20230824	100400	3704562	1903	1903	1903	1903	0
547	20230824	100300	3704562	1903	1903	1903	1903	0
548	20230824	100200	3704562	1903	1903	1903	1903	0
549	20230824	100100	3704562	1903	1903	1903	1903	0
550	20230824	100000	3704562	1903	1903	1903	1903	0
551	20230824	095900	3704562	1903	1903	1903	1903	0
552	20230824	095800	3704562	1903	1903	1903	1903	0
553	20230824	095700	3704562	1903	1903	1903	1903	0
554	20230824	095600	3704562	1903	1903	1903	1903	5
555	20230824	095500	3695047	1904	1904	1904	1904	0
556	20230824	095400	3695047	1904	1904	1904	1904	0
557	20230824	095300	3695047	1904	1904	1904	1904	0
558	20230824	095200	3695047	1904	1904	1904	1904	0
559	20230824	095100	3695047	1904	1904	1904	1904	0
560	20230824	095000	3695047	1904	1904	1904	1904	0
561	20230824	094900	3695047	1904	1904	1904	1904	0
562	20230824	094800	3695047	1904	1904	1904	1904	0
563	20230824	094700	3695047	1904	1904	1904	1904	0
564	20230824	094600	3695047	1904	1904	1904	1904	0
565	20230824	094500	3695047	1904	1904	1904	1904	0
566	20230824	094400	3695047	1904	1904	1904	1904	0
567	20230824	094300	3695047	1904	1904	1904	1904	0
568	20230824	094200	3695047	1904	1904	1904	1904	0
569	20230824	094100	3695047	1904	1904	1904	1904	0
570	20230824	094000	3695047	1904	1904	1904	1904	0
571	20230824	093900	3695047	1904	1904	1904	1904	0
572	20230824	093800	3695047	1904	1904	1904	1904	0
573	20230824	093700	3695047	1904	1904	1904	1904	0
574	20230824	093600	3695047	1904	1904	1904	1904	0
575	20230824	093500	3695047	1904	1904	1904	1904	0
576	20230824	093400	3695047	1904	1903	1904	1903	842
577	20230824	093300	2091885	1903	1903	1903	1903	6
578	20230824	093200	2080467	1903	1904	1904	1903	170
579	20230824	093100	1756793	1915	1915	1915	1915	1
580	20230824	093000	1754878	1915	1915	1915	1915	8
581	20230824	092900	1739558	1904	1904	1904	1904	0
582	20230824	092800	1739558	1904	1904	1904	1904	0
583	20230824	092700	1739558	1904	1904	1904	1904	0
584	20230824	092600	1739558	1904	1904	1904	1904	0
585	20230824	092500	1739558	1904	1904	1904	1904	9
586	20230824	092400	1722422	1904	1904	1904	1904	6
587	20230824	092300	1710998	1904	1905	1905	1904	145
588	20230824	092200	1434908	1912	1912	1912	1912	0
589	20230824	092100	1434908	1912	1912	1912	1912	0
590	20230824	092000	1434908	1912	1912	1912	1912	0
591	20230824	091900	1434908	1912	1912	1912	1912	0
592	20230824	091800	1434908	1912	1912	1912	1912	0
593	20230824	091700	1434908	1912	1912	1912	1912	0
594	20230824	091600	1434908	1912	1912	1912	1912	0
595	20230824	091500	1434908	1912	1912	1912	1912	157
596	20230824	091400	1134724	1913	1913	1913	1913	0
597	20230824	091300	1134724	1913	1913	1913	1913	50
598	20230824	091200	1039074	1915	1915	1915	1915	0
599	20230824	091100	1039074	1915	1915	1915	1915	0
600	20230824	091000	1039074	1915	1915	1915	1915	0
601	20230824	090900	1039074	1915	1915	1915	1915	0
602	20230824	090800	1039074	1915	1915	1915	1915	0
603	20230824	090700	1039074	1915	1915	1915	1915	0
604	20230824	090600	1039074	1915	1915	1915	1915	0
605	20230824	090500	1039074	1915	1915	1915	1915	0
606	20230824	090400	1039074	1915	1915	1915	1915	0
607	20230824	090300	1039074	1915	1915	1915	1915	3
608	20230824	090200	1033329	1903	1903	1903	1903	0
609	20230824	090100	1033329	1903	1903	1903	1903	0
610	20230824	090000	1033329	1903	1903	1903	1903	543