KissMeData/036000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	191600	18057028	1894	1894	1894	1894	270
3	20230922	191500	18057028	1894	1894	1894	1894	0
4	20230922	191400	18057028	1894	1894	1894	1894	0
5	20230922	191300	18057028	1894	1894	1894	1894	0
6	20230922	191200	18057028	1894	1894	1894	1894	0
7	20230922	191100	18057028	1894	1894	1894	1894	0
8	20230922	191000	18057028	1894	1894	1894	1894	0
9	20230922	190900	18057028	1894	1894	1894	1894	0
10	20230922	190800	18057028	1894	1894	1894	1894	0
11	20230922	190700	18057028	1894	1894	1894	1894	0
12	20230922	190600	18057028	1894	1894	1894	1894	0
13	20230922	190500	18057028	1894	1894	1894	1894	0
14	20230922	190400	18057028	1894	1894	1894	1894	0
15	20230922	190300	18057028	1894	1894	1894	1894	0
16	20230922	190200	18057028	1894	1894	1894	1894	0
17	20230922	190100	18057028	1894	1894	1894	1894	0
18	20230922	190000	18057028	1894	1894	1894	1894	0
19	20230922	185900	18057028	1894	1894	1894	1894	0
20	20230922	185800	18057028	1894	1894	1894	1894	0
21	20230922	185700	18057028	1894	1894	1894	1894	0
22	20230922	185600	18057028	1894	1894	1894	1894	0
23	20230922	185500	18057028	1894	1894	1894	1894	0
24	20230922	185400	18057028	1894	1894	1894	1894	0
25	20230922	185300	18057028	1894	1894	1894	1894	0
26	20230922	185200	18057028	1894	1894	1894	1894	0
27	20230922	185100	18057028	1894	1894	1894	1894	0
28	20230922	185000	18057028	1894	1894	1894	1894	0
29	20230922	184900	18057028	1894	1894	1894	1894	0
30	20230922	184800	18057028	1894	1894	1894	1894	0
31	20230922	184700	18057028	1894	1894	1894	1894	0
32	20230922	184600	18057028	1894	1894	1894	1894	270
33	20230922	184500	18057028	1894	1894	1894	1894	0
34	20230922	184400	18057028	1894	1894	1894	1894	0
35	20230922	184300	18057028	1894	1894	1894	1894	0
36	20230922	184200	18057028	1894	1894	1894	1894	0
37	20230922	184100	18057028	1894	1894	1894	1894	0
38	20230922	184000	18057028	1894	1894	1894	1894	0
39	20230922	183900	18057028	1894	1894	1894	1894	0
40	20230922	183800	18057028	1894	1894	1894	1894	0
41	20230922	183700	18057028	1894	1894	1894	1894	0
42	20230922	183600	18057028	1894	1894	1894	1894	0
43	20230922	183500	18057028	1894	1894	1894	1894	0
44	20230922	183400	18057028	1894	1894	1894	1894	0
45	20230922	183300	18057028	1894	1894	1894	1894	0
46	20230922	183200	18057028	1894	1894	1894	1894	0
47	20230922	183100	18057028	1894	1894	1894	1894	0
48	20230922	183000	18057028	1894	1894	1894	1894	0
49	20230922	182900	18057028	1894	1894	1894	1894	0
50	20230922	182800	18057028	1894	1894	1894	1894	0
51	20230922	182700	18057028	1894	1894	1894	1894	0
52	20230922	182600	18057028	1894	1894	1894	1894	0
53	20230922	182500	18057028	1894	1894	1894	1894	0
54	20230922	182400	18057028	1894	1894	1894	1894	0
55	20230922	182300	18057028	1894	1894	1894	1894	0
56	20230922	182200	18057028	1894	1894	1894	1894	0
57	20230922	182100	18057028	1894	1894	1894	1894	0
58	20230922	182000	18057028	1894	1894	1894	1894	0
59	20230922	181900	18057028	1894	1894	1894	1894	0
60	20230922	181800	18057028	1894	1894	1894	1894	0
61	20230922	181700	18057028	1894	1894	1894	1894	0
62	20230922	181600	18057028	1894	1894	1894	1894	270
63	20230922	181500	18057028	1894	1894	1894	1894	0
64	20230922	181400	18057028	1894	1894	1894	1894	0
65	20230922	181300	18057028	1894	1894	1894	1894	0
66	20230922	181200	18057028	1894	1894	1894	1894	0
67	20230922	181100	18057028	1894	1894	1894	1894	0
68	20230922	181000	18057028	1894	1894	1894	1894	0
69	20230922	180900	18057028	1894	1894	1894	1894	0
70	20230922	180800	18057028	1894	1894	1894	1894	0
71	20230922	180700	18057028	1894	1894	1894	1894	0
72	20230922	180600	18057028	1894	1894	1894	1894	0
73	20230922	180500	18057028	1894	1894	1894	1894	0
74	20230922	180400	18057028	1894	1894	1894	1894	0
75	20230922	180300	18057028	1894	1894	1894	1894	0
76	20230922	180200	18057028	1894	1894	1894	1894	0
77	20230922	180100	18057028	1894	1894	1894	1894	0
78	20230922	180000	18057028	1894	1894	1894	1894	0
79	20230922	175900	18057028	1894	1894	1894	1894	0
80	20230922	175800	18057028	1894	1894	1894	1894	0
81	20230922	175700	18057028	1894	1894	1894	1894	0
82	20230922	175600	18057028	1894	1894	1894	1894	0
83	20230922	175500	18057028	1894	1894	1894	1894	0
84	20230922	175400	18057028	1894	1894	1894	1894	0
85	20230922	175300	18057028	1894	1894	1894	1894	0
86	20230922	175200	18057028	1894	1894	1894	1894	0
87	20230922	175100	18057028	1894	1894	1894	1894	0
88	20230922	175000	18057028	1894	1894	1894	1894	0
89	20230922	174900	18057028	1894	1894	1894	1894	0
90	20230922	174800	18057028	1894	1894	1894	1894	0
91	20230922	174700	18057028	1894	1894	1894	1894	0
92	20230922	174600	18057028	1894	1894	1894	1894	270
93	20230922	174500	18057028	1894	1894	1894	1894	0
94	20230922	174400	18057028	1894	1894	1894	1894	0
95	20230922	174300	18057028	1894	1894	1894	1894	0
96	20230922	174200	18057028	1894	1894	1894	1894	0
97	20230922	174100	18057028	1894	1894	1894	1894	0
98	20230922	174000	18057028	1894	1894	1894	1894	0
99	20230922	173900	18057028	1894	1894	1894	1894	0
100	20230922	173800	18057028	1894	1894	1894	1894	0
101	20230922	173700	18057028	1894	1894	1894	1894	0
102	20230922	173600	18057028	1894	1894	1894	1894	0
103	20230922	173500	18057028	1894	1894	1894	1894	0
104	20230922	173400	18057028	1894	1894	1894	1894	0
105	20230922	173300	18057028	1894	1894	1894	1894	0
106	20230922	173200	18057028	1894	1894	1894	1894	0
107	20230922	173100	18057028	1894	1894	1894	1894	0
108	20230922	173000	18057028	1894	1894	1894	1894	0
109	20230922	172900	18057028	1894	1894	1894	1894	0
110	20230922	172800	18057028	1894	1894	1894	1894	0
111	20230922	172700	18057028	1894	1894	1894	1894	0
112	20230922	172600	18057028	1894	1894	1894	1894	0
113	20230922	172500	18057028	1894	1894	1894	1894	0
114	20230922	172400	18057028	1894	1894	1894	1894	0
115	20230922	172300	18057028	1894	1894	1894	1894	0
116	20230922	172200	18057028	1894	1894	1894	1894	0
117	20230922	172100	18057028	1894	1894	1894	1894	0
118	20230922	172000	18057028	1894	1894	1894	1894	0
119	20230922	171900	18057028	1894	1894	1894	1894	0
120	20230922	171800	18057028	1894	1894	1894	1894	0
121	20230922	171700	18057028	1894	1894	1894	1894	0
122	20230922	171600	18057028	1894	1894	1894	1894	270
123	20230922	171500	18057028	1894	1894	1894	1894	0
124	20230922	171400	18057028	1894	1894	1894	1894	0
125	20230922	171300	18057028	1894	1894	1894	1894	0
126	20230922	171200	18057028	1894	1894	1894	1894	0
127	20230922	171100	18057028	1894	1894	1894	1894	0
128	20230922	171000	18057028	1894	1894	1894	1894	0
129	20230922	170900	18057028	1894	1894	1894	1894	0
130	20230922	170800	18057028	1894	1894	1894	1894	0
131	20230922	170700	18057028	1894	1894	1894	1894	0
132	20230922	170600	18057028	1894	1894	1894	1894	0
133	20230922	170500	18057028	1894	1894	1894	1894	0
134	20230922	170400	18057028	1894	1894	1894	1894	0
135	20230922	170300	18057028	1894	1894	1894	1894	0
136	20230922	170200	18057028	1894	1894	1894	1894	0
137	20230922	170100	18057028	1894	1894	1894	1894	0
138	20230922	170000	18057028	1894	1894	1894	1894	0
139	20230922	165900	18057028	1894	1894	1894	1894	0
140	20230922	165800	18057028	1894	1894	1894	1894	0
141	20230922	165700	18057028	1894	1894	1894	1894	0
142	20230922	165600	18057028	1894	1894	1894	1894	0
143	20230922	165500	18057028	1894	1894	1894	1894	0
144	20230922	165400	18057028	1894	1894	1894	1894	0
145	20230922	165300	18057028	1894	1894	1894	1894	0
146	20230922	165200	18057028	1894	1894	1894	1894	0
147	20230922	165100	18057028	1894	1894	1894	1894	0
148	20230922	165000	18057028	1894	1894	1894	1894	0
149	20230922	164900	18057028	1894	1894	1894	1894	0
150	20230922	164800	18057028	1894	1894	1894	1894	0
151	20230922	164700	18057028	1894	1894	1894	1894	0
152	20230922	164600	18057028	1894	1894	1894	1894	270
153	20230922	164500	18057028	1894	1894	1894	1894	0
154	20230922	164400	18057028	1894	1894	1894	1894	0
155	20230922	164300	18057028	1894	1894	1894	1894	0
156	20230922	164200	18057028	1894	1894	1894	1894	0
157	20230922	164100	18057028	1894	1894	1894	1894	0
158	20230922	164000	18057028	1894	1894	1894	1894	0
159	20230922	163900	18057028	1894	1894	1894	1894	0
160	20230922	163800	18057028	1894	1894	1894	1894	0
161	20230922	163700	18057028	1894	1894	1894	1894	0
162	20230922	163600	18057028	1894	1894	1894	1894	0
163	20230922	163500	18057028	1894	1894	1894	1894	0
164	20230922	163400	18057028	1894	1894	1894	1894	0
165	20230922	163300	18057028	1894	1894	1894	1894	0
166	20230922	163200	18057028	1894	1894	1894	1894	0
167	20230922	163100	18057028	1894	1894	1894	1894	0
168	20230922	163000	18057028	1894	1894	1894	1894	0
169	20230922	162900	18057028	1894	1894	1894	1894	0
170	20230922	162800	18057028	1894	1894	1894	1894	0
171	20230922	162700	18057028	1894	1894	1894	1894	0
172	20230922	162600	18057028	1894	1894	1894	1894	0
173	20230922	162500	18057028	1894	1894	1894	1894	0
174	20230922	162400	18057028	1894	1894	1894	1894	0
175	20230922	162300	18057028	1894	1894	1894	1894	0
176	20230922	162200	18057028	1894	1894	1894	1894	0
177	20230922	162100	18057028	1894	1894	1894	1894	0
178	20230922	162000	18057028	1894	1894	1894	1894	0
179	20230922	161900	18057028	1894	1894	1894	1894	0
180	20230922	161800	18057028	1894	1894	1894	1894	0
181	20230922	161700	18057028	1894	1894	1894	1894	0
182	20230922	161600	18057028	1894	1894	1894	1894	270
183	20230922	161500	18057028	1894	1894	1894	1894	0
184	20230922	161400	18057028	1894	1894	1894	1894	0
185	20230922	161300	18057028	1894	1894	1894	1894	0
186	20230922	161200	18057028	1894	1894	1894	1894	0
187	20230922	161100	18057028	1894	1894	1894	1894	0
188	20230922	161000	18057028	1894	1894	1894	1894	0
189	20230922	160900	18057028	1894	1894	1894	1894	0
190	20230922	160800	18057028	1894	1894	1894	1894	0
191	20230922	160700	18057028	1894	1894	1894	1894	0
192	20230922	160600	18057028	1894	1894	1894	1894	0
193	20230922	160500	18057028	1894	1894	1894	1894	0
194	20230922	160400	18057028	1894	1894	1894	1894	0
195	20230922	160300	18057028	1894	1894	1894	1894	0
196	20230922	160200	18057028	1894	1894	1894	1894	0
197	20230922	160100	18057028	1894	1894	1894	1894	0
198	20230922	160000	18057028	1894	1894	1894	1894	0
199	20230922	155900	18057028	1894	1894	1894	1894	0
200	20230922	155800	18057028	1894	1894	1894	1894	0
201	20230922	155700	18057028	1894	1894	1894	1894	0
202	20230922	155600	18057028	1894	1894	1894	1894	0
203	20230922	155500	18057028	1894	1894	1894	1894	0
204	20230922	155400	18057028	1894	1894	1894	1894	0
205	20230922	155300	18057028	1894	1894	1894	1894	0
206	20230922	155200	18057028	1894	1894	1894	1894	0
207	20230922	155100	18057028	1894	1894	1894	1894	0
208	20230922	155000	18057028	1894	1894	1894	1894	0
209	20230922	154900	18057028	1894	1894	1894	1894	0
210	20230922	154800	18057028	1894	1894	1894	1894	0
211	20230922	154700	18057028	1894	1894	1894	1894	0
212	20230922	154600	18057028	1894	1894	1894	1894	270
213	20230922	154500	18057028	1894	1894	1894	1894	0
214	20230922	154400	18057028	1894	1894	1894	1894	0
215	20230922	154300	18057028	1894	1894	1894	1894	0
216	20230922	154200	18057028	1894	1894	1894	1894	0
217	20230922	154100	18057028	1894	1894	1894	1894	0
218	20230922	154000	18057028	1894	1894	1894	1894	0
219	20230922	153900	18057028	1894	1894	1894	1894	0
220	20230922	153800	18057028	1894	1894	1894	1894	0
221	20230922	153700	18057028	1894	1894	1894	1894	0
222	20230922	153600	18057028	1894	1894	1894	1894	0
223	20230922	153500	18057028	1894	1894	1894	1894	0
224	20230922	153400	18057028	1894	1894	1894	1894	0
225	20230922	153300	18057028	1894	1894	1894	1894	0
226	20230922	153200	18057028	1894	1894	1894	1894	0
227	20230922	153100	18057028	1894	1894	1894	1894	0
228	20230922	153000	18057028	1894	1894	1894	1894	270
229	20230922	152900	17545648	1899	1899	1899	1899	0
230	20230922	152800	17545648	1899	1899	1899	1899	0
231	20230922	152700	17545648	1899	1899	1899	1899	0
232	20230922	152600	17545648	1899	1899	1899	1899	0
233	20230922	152500	17545648	1899	1899	1899	1899	0
234	20230922	152400	17545648	1899	1899	1899	1899	0
235	20230922	152300	17545648	1899	1899	1899	1899	0
236	20230922	152200	17545648	1899	1899	1899	1899	0
237	20230922	152100	17545648	1899	1899	1899	1899	0
238	20230922	152000	17545648	1899	1899	1899	1899	0
239	20230922	151900	17545648	1899	1899	1899	1899	0
240	20230922	151800	17545648	1899	1899	1899	1899	0
241	20230922	151700	17545648	1899	1899	1899	1899	0
242	20230922	151600	17545648	1899	1899	1899	1899	30
243	20230922	151500	17488678	1898	1898	1898	1898	0
244	20230922	151400	17488678	1898	1898	1898	1898	0
245	20230922	151300	17488678	1898	1898	1898	1898	0
246	20230922	151200	17488678	1898	1898	1898	1898	0
247	20230922	151100	17488678	1898	1898	1898	1898	0
248	20230922	151000	17488678	1898	1898	1898	1898	124
249	20230922	150900	17253326	1898	1898	1898	1898	0
250	20230922	150800	17253326	1898	1898	1898	1898	0
251	20230922	150700	17253326	1898	1898	1898	1898	0
252	20230922	150600	17253326	1898	1898	1898	1898	50
253	20230922	150500	17158426	1898	1898	1898	1898	0
254	20230922	150400	17158426	1898	1898	1898	1898	0
255	20230922	150300	17158426	1898	1898	1898	1898	260
256	20230922	150200	16664946	1898	1898	1898	1898	0
257	20230922	150100	16664946	1898	1898	1898	1898	0
258	20230922	150000	16664946	1898	1898	1898	1898	372
259	20230922	145900	15958890	1899	1899	1899	1899	0
260	20230922	145800	15958890	1899	1899	1899	1899	0
261	20230922	145700	15958890	1899	1899	1899	1899	0
262	20230922	145600	15958890	1899	1899	1899	1899	0
263	20230922	145500	15958890	1899	1899	1899	1899	0
264	20230922	145400	15958890	1899	1899	1899	1899	0
265	20230922	145300	15958890	1899	1899	1899	1899	3
266	20230922	145200	15953193	1899	1899	1899	1899	0
267	20230922	145100	15953193	1899	1899	1899	1899	0
268	20230922	145000	15953193	1899	1899	1899	1899	0
269	20230922	144900	15953193	1899	1899	1899	1899	0
270	20230922	144800	15953193	1899	1899	1899	1899	0
271	20230922	144700	15953193	1899	1899	1899	1899	12
272	20230922	144600	15930405	1899	1899	1899	1899	50
273	20230922	144500	15835455	1899	1899	1899	1899	0
274	20230922	144400	15835455	1899	1899	1899	1899	0
275	20230922	144300	15835455	1899	1899	1899	1899	0
276	20230922	144200	15835455	1899	1899	1899	1899	0
277	20230922	144100	15835455	1899	1899	1899	1899	0
278	20230922	144000	15835455	1899	1899	1899	1899	0
279	20230922	143900	15835455	1899	1899	1899	1899	0
280	20230922	143800	15835455	1899	1899	1899	1899	100
281	20230922	143700	15645555	1899	1899	1899	1899	0
282	20230922	143600	15645555	1899	1899	1899	1899	0
283	20230922	143500	15645555	1899	1899	1899	1899	0
284	20230922	143400	15645555	1899	1899	1899	1899	0
285	20230922	143300	15645555	1899	1899	1899	1899	0
286	20230922	143200	15645555	1899	1899	1899	1899	10
287	20230922	143100	15626565	1899	1899	1899	1899	2
288	20230922	143000	15622767	1899	1899	1899	1899	0
289	20230922	142900	15622767	1899	1899	1899	1899	5
290	20230922	142800	15613272	1899	1899	1899	1899	0
291	20230922	142700	15613272	1899	1899	1899	1899	0
292	20230922	142600	15613272	1899	1899	1899	1899	15
293	20230922	142500	15584787	1899	1899	1899	1899	0
294	20230922	142400	15584787	1899	1899	1899	1899	0
295	20230922	142300	15584787	1899	1899	1899	1899	0
296	20230922	142200	15584787	1899	1899	1899	1899	0
297	20230922	142100	15584787	1899	1899	1899	1899	3
298	20230922	142000	15579090	1899	1899	1899	1899	0
299	20230922	141900	15579090	1899	1899	1899	1899	3
300	20230922	141800	15573393	1899	1899	1899	1899	0
301	20230922	141700	15573393	1899	1899	1899	1899	0
302	20230922	141600	15573393	1899	1899	1899	1899	0
303	20230922	141500	15573393	1899	1899	1899	1899	0
304	20230922	141400	15573393	1899	1899	1899	1899	0
305	20230922	141300	15573393	1899	1899	1899	1899	5
306	20230922	141200	15563898	1899	1899	1899	1899	1
307	20230922	141100	15561999	1898	1898	1898	1898	0
308	20230922	141000	15561999	1898	1898	1898	1898	0
309	20230922	140900	15561999	1898	1898	1898	1898	0
310	20230922	140800	15561999	1898	1898	1898	1898	0
311	20230922	140700	15561999	1898	1898	1898	1898	0
312	20230922	140600	15561999	1898	1898	1898	1898	0
313	20230922	140500	15561999	1898	1898	1898	1898	0
314	20230922	140400	15561999	1898	1898	1898	1898	0
315	20230922	140300	15561999	1898	1898	1898	1898	0
316	20230922	140200	15561999	1898	1898	1898	1898	0
317	20230922	140100	15561999	1898	1898	1898	1898	0
318	20230922	140000	15561999	1898	1898	1898	1898	0
319	20230922	135900	15561999	1898	1898	1898	1898	1
320	20230922	135800	15560101	1899	1899	1899	1899	0
321	20230922	135700	15560101	1899	1899	1899	1899	0
322	20230922	135600	15560101	1899	1899	1899	1899	0
323	20230922	135500	15560101	1899	1899	1899	1899	0
324	20230922	135400	15560101	1899	1899	1899	1899	0
325	20230922	135300	15560101	1899	1899	1899	1899	0
326	20230922	135200	15560101	1899	1899	1899	1899	0
327	20230922	135100	15560101	1899	1899	1899	1899	0
328	20230922	135000	15560101	1899	1899	1899	1899	0
329	20230922	134900	15560101	1899	1899	1899	1899	0
330	20230922	134800	15560101	1899	1899	1899	1899	0
331	20230922	134700	15560101	1899	1899	1899	1899	0
332	20230922	134600	15560101	1899	1899	1899	1899	0
333	20230922	134500	15560101	1899	1899	1899	1899	0
334	20230922	134400	15560101	1899	1899	1899	1899	141
335	20230922	134300	15292342	1899	1899	1899	1899	0
336	20230922	134200	15292342	1899	1899	1899	1899	0
337	20230922	134100	15292342	1899	1899	1899	1899	0
338	20230922	134000	15292342	1899	1899	1899	1899	5
339	20230922	133900	15282847	1899	1899	1899	1899	0
340	20230922	133800	15282847	1899	1899	1899	1899	0
341	20230922	133700	15282847	1899	1899	1899	1899	0
342	20230922	133600	15282847	1899	1899	1899	1899	0
343	20230922	133500	15282847	1899	1899	1899	1899	657
344	20230922	133400	14035204	1899	1899	1899	1899	0
345	20230922	133300	14035204	1899	1899	1899	1899	0
346	20230922	133200	14035204	1899	1899	1899	1899	0
347	20230922	133100	14035204	1899	1899	1899	1899	0
348	20230922	133000	14035204	1899	1899	1899	1899	0
349	20230922	132900	14035204	1899	1899	1899	1899	0
350	20230922	132800	14035204	1899	1899	1899	1899	0
351	20230922	132700	14035204	1899	1899	1899	1899	800
352	20230922	132600	12516004	1899	1899	1899	1899	0
353	20230922	132500	12516004	1899	1899	1899	1899	0
354	20230922	132400	12516004	1899	1899	1899	1899	0
355	20230922	132300	12516004	1899	1899	1899	1899	500
356	20230922	132200	11566504	1899	1899	1899	1899	0
357	20230922	132100	11566504	1899	1899	1899	1899	0
358	20230922	132000	11566504	1899	1899	1899	1899	0
359	20230922	131900	11566504	1899	1899	1899	1899	0
360	20230922	131800	11566504	1899	1899	1899	1899	0
361	20230922	131700	11566504	1899	1899	1899	1899	0
362	20230922	131600	11566504	1899	1899	1899	1899	0
363	20230922	131500	11566504	1899	1899	1899	1899	0
364	20230922	131400	11566504	1899	1899	1899	1899	0
365	20230922	131300	11566504	1899	1899	1899	1899	0
366	20230922	131200	11566504	1899	1899	1899	1899	0
367	20230922	131100	11566504	1899	1899	1899	1899	0
368	20230922	131000	11566504	1899	1899	1899	1899	0
369	20230922	130900	11566504	1899	1899	1899	1899	0
370	20230922	130800	11566504	1899	1899	1899	1899	0
371	20230922	130700	11566504	1899	1899	1899	1899	0
372	20230922	130600	11566504	1899	1899	1899	1899	0
373	20230922	130500	11566504	1899	1899	1899	1899	0
374	20230922	130400	11566504	1899	1899	1899	1899	0
375	20230922	130300	11566504	1899	1899	1899	1899	0
376	20230922	130200	11566504	1899	1899	1899	1899	0
377	20230922	130100	11566504	1899	1899	1899	1899	0
378	20230922	130000	11566504	1899	1899	1899	1899	0
379	20230922	125900	11566504	1899	1899	1899	1899	0
380	20230922	125800	11566504	1899	1899	1899	1899	0
381	20230922	125700	11566504	1899	1899	1899	1899	0
382	20230922	125600	11566504	1899	1899	1899	1899	0
383	20230922	125500	11566504	1899	1899	1899	1899	0
384	20230922	125400	11566504	1899	1899	1899	1899	0
385	20230922	125300	11566504	1899	1899	1899	1899	0
386	20230922	125200	11566504	1899	1899	1899	1899	0
387	20230922	125100	11566504	1899	1899	1899	1899	0
388	20230922	125000	11566504	1899	1899	1899	1899	0
389	20230922	124900	11566504	1899	1899	1899	1899	0
390	20230922	124800	11566504	1899	1899	1899	1899	35
391	20230922	124700	11500039	1900	1900	1900	1900	0
392	20230922	124600	11500039	1900	1900	1900	1900	0
393	20230922	124500	11500039	1900	1900	1900	1900	0
394	20230922	124400	11500039	1900	1900	1900	1900	0
395	20230922	124300	11500039	1900	1900	1900	1900	0
396	20230922	124200	11500039	1900	1900	1900	1900	1566
397	20230922	124100	8524639	1903	1903	1903	1903	0
398	20230922	124000	8524639	1903	1903	1903	1903	0
399	20230922	123900	8524639	1903	1903	1903	1903	0
400	20230922	123800	8524639	1903	1903	1903	1903	0
401	20230922	123700	8524639	1903	1903	1903	1903	0
402	20230922	123600	8524639	1903	1903	1903	1903	0
403	20230922	123500	8524639	1903	1903	1903	1903	0
404	20230922	123400	8524639	1903	1903	1903	1903	0
405	20230922	123300	8524639	1903	1903	1903	1903	0
406	20230922	123200	8524639	1903	1903	1903	1903	0
407	20230922	123100	8524639	1903	1903	1903	1903	0
408	20230922	123000	8524639	1903	1903	1903	1903	0
409	20230922	122900	8524639	1903	1903	1903	1903	0
410	20230922	122800	8524639	1903	1903	1903	1903	0
411	20230922	122700	8524639	1903	1903	1903	1903	0
412	20230922	122600	8524639	1903	1903	1903	1903	0
413	20230922	122500	8524639	1903	1903	1903	1903	0
414	20230922	122400	8524639	1903	1903	1903	1903	0
415	20230922	122300	8524639	1903	1903	1903	1903	0
416	20230922	122200	8524639	1903	1903	1903	1903	0
417	20230922	122100	8524639	1903	1903	1903	1903	0
418	20230922	122000	8524639	1903	1903	1903	1903	0
419	20230922	121900	8524639	1903	1903	1903	1903	0
420	20230922	121800	8524639	1903	1903	1903	1903	0
421	20230922	121700	8524639	1903	1903	1903	1903	0
422	20230922	121600	8524639	1903	1903	1903	1903	0
423	20230922	121500	8524639	1903	1903	1903	1903	0
424	20230922	121400	8524639	1903	1903	1903	1903	0
425	20230922	121300	8524639	1903	1903	1903	1903	0
426	20230922	121200	8524639	1903	1903	1903	1903	0
427	20230922	121100	8524639	1903	1903	1903	1903	0
428	20230922	121000	8524639	1903	1903	1903	1903	1
429	20230922	120900	8522736	1900	1900	1900	1900	0
430	20230922	120800	8522736	1900	1900	1900	1900	0
431	20230922	120700	8522736	1900	1900	1900	1900	100
432	20230922	120600	8332736	1902	1902	1902	1902	0
433	20230922	120500	8332736	1902	1902	1902	1902	0
434	20230922	120400	8332736	1902	1902	1902	1902	0
435	20230922	120300	8332736	1902	1902	1902	1902	0
436	20230922	120200	8332736	1902	1902	1902	1902	0
437	20230922	120100	8332736	1902	1902	1902	1902	0
438	20230922	120000	8332736	1902	1902	1902	1902	0
439	20230922	115900	8332736	1902	1902	1902	1902	0
440	20230922	115800	8332736	1902	1902	1902	1902	0
441	20230922	115700	8332736	1902	1902	1902	1902	0
442	20230922	115600	8332736	1902	1902	1902	1902	0
443	20230922	115500	8332736	1902	1902	1902	1902	0
444	20230922	115400	8332736	1902	1902	1902	1902	0
445	20230922	115300	8332736	1902	1902	1902	1902	0
446	20230922	115200	8332736	1902	1902	1902	1902	0
447	20230922	115100	8332736	1902	1902	1902	1902	0
448	20230922	115000	8332736	1902	1902	1902	1902	0
449	20230922	114900	8332736	1902	1903	1903	1902	611
450	20230922	114800	7170613	1903	1903	1903	1903	0
451	20230922	114700	7170613	1903	1903	1903	1903	0
452	20230922	114600	7170613	1903	1903	1903	1903	0
453	20230922	114500	7170613	1903	1903	1903	1903	0
454	20230922	114400	7170613	1903	1903	1903	1903	0
455	20230922	114300	7170613	1903	1903	1903	1903	0
456	20230922	114200	7170613	1903	1903	1903	1903	0
457	20230922	114100	7170613	1903	1903	1903	1903	0
458	20230922	114000	7170613	1903	1903	1903	1903	0
459	20230922	113900	7170613	1903	1903	1903	1903	0
460	20230922	113800	7170613	1903	1903	1903	1903	0
461	20230922	113700	7170613	1903	1903	1903	1903	0
462	20230922	113600	7170613	1903	1903	1903	1903	0
463	20230922	113500	7170613	1903	1903	1903	1903	0
464	20230922	113400	7170613	1903	1903	1903	1903	0
465	20230922	113300	7170613	1903	1903	1903	1903	0
466	20230922	113200	7170613	1903	1903	1903	1903	0
467	20230922	113100	7170613	1903	1903	1903	1903	0
468	20230922	113000	7170613	1903	1903	1903	1903	0
469	20230922	112900	7170613	1903	1903	1903	1903	0
470	20230922	112800	7170613	1903	1903	1903	1903	0
471	20230922	112700	7170613	1903	1903	1903	1903	0
472	20230922	112600	7170613	1903	1903	1903	1903	0
473	20230922	112500	7170613	1903	1903	1903	1903	0
474	20230922	112400	7170613	1903	1903	1903	1903	0
475	20230922	112300	7170613	1903	1903	1903	1903	0
476	20230922	112200	7170613	1903	1903	1903	1903	0
477	20230922	112100	7170613	1903	1903	1903	1903	0
478	20230922	112000	7170613	1903	1903	1903	1903	0
479	20230922	111900	7170613	1903	1903	1903	1903	0
480	20230922	111800	7170613	1903	1903	1903	1903	1
481	20230922	111700	7168710	1903	1903	1903	1903	0
482	20230922	111600	7168710	1903	1903	1903	1903	0
483	20230922	111500	7168710	1903	1903	1903	1903	0
484	20230922	111400	7168710	1903	1903	1903	1903	0
485	20230922	111300	7168710	1903	1903	1903	1903	0
486	20230922	111200	7168710	1903	1903	1903	1903	0
487	20230922	111100	7168710	1903	1903	1903	1903	0
488	20230922	111000	7168710	1903	1903	1903	1903	0
489	20230922	110900	7168710	1903	1903	1903	1903	0
490	20230922	110800	7168710	1903	1903	1903	1903	0
491	20230922	110700	7168710	1903	1903	1903	1903	0
492	20230922	110600	7168710	1903	1903	1903	1903	0
493	20230922	110500	7168710	1903	1903	1903	1903	0
494	20230922	110400	7168710	1903	1903	1903	1903	0
495	20230922	110300	7168710	1903	1903	1903	1903	0
496	20230922	110200	7168710	1903	1903	1903	1903	0
497	20230922	110100	7168710	1903	1903	1903	1903	0
498	20230922	110000	7168710	1903	1903	1903	1903	0
499	20230922	105900	7168710	1903	1903	1903	1903	0
500	20230922	105800	7168710	1903	1903	1903	1903	0
501	20230922	105700	7168710	1903	1903	1903	1903	0
502	20230922	105600	7168710	1903	1903	1903	1903	0
503	20230922	105500	7168710	1903	1903	1903	1903	0
504	20230922	105400	7168710	1903	1903	1903	1903	0
505	20230922	105300	7168710	1903	1903	1903	1903	0
506	20230922	105200	7168710	1903	1903	1903	1903	0
507	20230922	105100	7168710	1903	1901	1903	1901	9
508	20230922	105000	7151599	1901	1901	1901	1901	0
509	20230922	104900	7151599	1901	1901	1901	1901	0
510	20230922	104800	7151599	1901	1901	1901	1901	0
511	20230922	104700	7151599	1901	1900	1901	1900	11
512	20230922	104600	7130698	1900	1900	1900	1900	0
513	20230922	104500	7130698	1900	1900	1900	1900	0
514	20230922	104400	7130698	1900	1900	1900	1900	0
515	20230922	104300	7130698	1900	1900	1900	1900	0
516	20230922	104200	7130698	1900	1900	1900	1900	0
517	20230922	104100	7130698	1900	1900	1900	1900	0
518	20230922	104000	7130698	1900	1900	1900	1900	0
519	20230922	103900	7130698	1900	1900	1900	1900	0
520	20230922	103800	7130698	1900	1900	1900	1900	100
521	20230922	103700	6940698	1900	1900	1900	1900	0
522	20230922	103600	6940698	1900	1900	1900	1900	0
523	20230922	103500	6940698	1900	1900	1900	1900	729
524	20230922	103400	5555598	1901	1901	1901	1901	0
525	20230922	103300	5555598	1901	1901	1901	1901	0
526	20230922	103200	5555598	1901	1901	1901	1901	0
527	20230922	103100	5555598	1901	1901	1901	1901	0
528	20230922	103000	5555598	1901	1901	1901	1901	0
529	20230922	102900	5555598	1901	1901	1901	1901	0
530	20230922	102800	5555598	1901	1901	1901	1901	0
531	20230922	102700	5555598	1901	1901	1901	1901	2
532	20230922	102600	5551796	1901	1901	1901	1901	0
533	20230922	102500	5551796	1901	1901	1901	1901	0
534	20230922	102400	5551796	1901	1901	1901	1901	3
535	20230922	102300	5546093	1901	1901	1901	1901	50
536	20230922	102200	5451043	1900	1900	1900	1900	0
537	20230922	102100	5451043	1900	1900	1900	1900	0
538	20230922	102000	5451043	1900	1900	1900	1900	0
539	20230922	101900	5451043	1900	1900	1900	1900	0
540	20230922	101800	5451043	1900	1900	1900	1900	0
541	20230922	101700	5451043	1900	1900	1900	1900	0
542	20230922	101600	5451043	1900	1900	1900	1900	0
543	20230922	101500	5451043	1900	1900	1900	1900	0
544	20230922	101400	5451043	1900	1900	1900	1900	0
545	20230922	101300	5451043	1900	1900	1900	1900	0
546	20230922	101200	5451043	1900	1900	1900	1900	0
547	20230922	101100	5451043	1900	1900	1900	1900	0
548	20230922	101000	5451043	1900	1900	1900	1900	135
549	20230922	100900	5194543	1900	1900	1900	1900	0
550	20230922	100800	5194543	1900	1900	1900	1900	0
551	20230922	100700	5194543	1900	1900	1900	1900	0
552	20230922	100600	5194543	1900	1900	1900	1900	0
553	20230922	100500	5194543	1900	1900	1900	1900	0
554	20230922	100400	5194543	1900	1900	1900	1900	0
555	20230922	100300	5194543	1900	1900	1900	1900	0
556	20230922	100200	5194543	1900	1900	1900	1900	0
557	20230922	100100	5194543	1900	1900	1900	1900	0
558	20230922	100000	5194543	1900	1900	1900	1900	0
559	20230922	095900	5194543	1900	1900	1900	1900	0
560	20230922	095800	5194543	1900	1900	1900	1900	85
561	20230922	095700	5033043	1900	1900	1900	1900	0
562	20230922	095600	5033043	1900	1900	1900	1900	0
563	20230922	095500	5033043	1900	1900	1900	1900	1
564	20230922	095400	5031143	1900	1900	1900	1900	0
565	20230922	095300	5031143	1900	1900	1900	1900	0
566	20230922	095200	5031143	1900	1900	1900	1900	0
567	20230922	095100	5031143	1900	1900	1900	1900	0
568	20230922	095000	5031143	1900	1900	1900	1900	0
569	20230922	094900	5031143	1900	1900	1900	1900	1
570	20230922	094800	5029243	1900	1900	1900	1900	0
571	20230922	094700	5029243	1900	1900	1900	1900	0
572	20230922	094600	5029243	1900	1900	1900	1900	0
573	20230922	094500	5029243	1900	1900	1900	1900	0
574	20230922	094400	5029243	1900	1900	1900	1900	0
575	20230922	094300	5029243	1900	1900	1900	1900	0
576	20230922	094200	5029243	1900	1900	1900	1900	0
577	20230922	094100	5029243	1900	1900	1900	1900	0
578	20230922	094000	5029243	1900	1900	1900	1900	0
579	20230922	093900	5029243	1900	1900	1900	1900	0
580	20230922	093800	5029243	1900	1900	1900	1900	0
581	20230922	093700	5029243	1900	1900	1900	1900	100
582	20230922	093600	4839243	1899	1899	1899	1899	0
583	20230922	093500	4839243	1899	1899	1899	1899	0
584	20230922	093400	4839243	1899	1899	1899	1899	0
585	20230922	093300	4839243	1899	1899	1899	1899	0
586	20230922	093200	4839243	1899	1899	1899	1899	0
587	20230922	093100	4839243	1899	1900	1900	1899	202
588	20230922	093000	4455643	1900	1900	1900	1900	1
589	20230922	092900	4453743	1900	1900	1900	1900	0
590	20230922	092800	4453743	1900	1900	1900	1900	0
591	20230922	092700	4453743	1900	1900	1900	1900	20
592	20230922	092600	4415743	1899	1899	1899	1899	200
593	20230922	092500	4035943	1899	1899	1899	1899	300
594	20230922	092400	3466243	1899	1899	1899	1899	558
595	20230922	092300	2406601	1899	1899	1899	1899	0
596	20230922	092200	2406601	1899	1899	1899	1899	0
597	20230922	092100	2406601	1899	1899	1899	1899	0
598	20230922	092000	2406601	1899	1899	1899	1899	0
599	20230922	091900	2406601	1899	1899	1899	1899	610
600	20230922	091800	1248211	1900	1900	1900	1900	0
601	20230922	091700	1248211	1900	1900	1900	1900	0
602	20230922	091600	1248211	1900	1900	1900	1900	0
603	20230922	091500	1248211	1900	1900	1900	1900	0
604	20230922	091400	1248211	1900	1900	1900	1900	0
605	20230922	091300	1248211	1900	1900	1900	1900	3
606	20230922	091200	1242511	1900	1900	1900	1900	0
607	20230922	091100	1242511	1900	1900	1900	1900	0
608	20230922	091000	1242511	1900	1900	1900	1900	0
609	20230922	090900	1242511	1900	1900	1900	1900	4
610	20230922	090800	1234911	1900	1900	1900	1900	0
611	20230922	090700	1234911	1900	1900	1900	1900	1
612	20230922	090600	1233011	1899	1899	1899	1899	0
613	20230922	090500	1233011	1899	1899	1899	1899	50
614	20230922	090400	1138061	1899	1899	1899	1899	40
615	20230922	090300	1062101	1900	1900	1900	1900	10
616	20230922	090200	1043101	1903	1903	1903	1903	1
617	20230922	090100	1041198	1900	1900	1900	1899	320
618	20230922	090000	433200	1900	1900	1900	1900	228