KissMeData/036000/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190900	33066474	1929	1929	1929	1929	527
3	20230817	190800	33066474	1929	1929	1929	1929	0
4	20230817	190700	33066474	1929	1929	1929	1929	0
5	20230817	190600	33066474	1929	1929	1929	1929	0
6	20230817	190500	33066474	1929	1929	1929	1929	0
7	20230817	190400	33066474	1929	1929	1929	1929	0
8	20230817	190300	33066474	1929	1929	1929	1929	0
9	20230817	190200	33066474	1929	1929	1929	1929	0
10	20230817	190100	33066474	1929	1929	1929	1929	0
11	20230817	190000	33066474	1929	1929	1929	1929	0
12	20230817	185900	33066474	1929	1929	1929	1929	0
13	20230817	185800	33066474	1929	1929	1929	1929	0
14	20230817	185700	33066474	1929	1929	1929	1929	0
15	20230817	185600	33066474	1929	1929	1929	1929	0
16	20230817	185500	33066474	1929	1929	1929	1929	0
17	20230817	185400	33066474	1929	1929	1929	1929	0
18	20230817	185300	33066474	1929	1929	1929	1929	0
19	20230817	185200	33066474	1929	1929	1929	1929	0
20	20230817	185100	33066474	1929	1929	1929	1929	0
21	20230817	185000	33066474	1929	1929	1929	1929	0
22	20230817	184900	33066474	1929	1929	1929	1929	0
23	20230817	184800	33066474	1929	1929	1929	1929	0
24	20230817	184700	33066474	1929	1929	1929	1929	0
25	20230817	184600	33066474	1929	1929	1929	1929	0
26	20230817	184500	33066474	1929	1929	1929	1929	0
27	20230817	184400	33066474	1929	1929	1929	1929	0
28	20230817	184300	33066474	1929	1929	1929	1929	0
29	20230817	184200	33066474	1929	1929	1929	1929	0
30	20230817	184100	33066474	1929	1929	1929	1929	0
31	20230817	184000	33066474	1929	1929	1929	1929	0
32	20230817	183900	33066474	1929	1929	1929	1929	527
33	20230817	183800	33066474	1929	1929	1929	1929	0
34	20230817	183700	33066474	1929	1929	1929	1929	0
35	20230817	183600	33066474	1929	1929	1929	1929	0
36	20230817	183500	33066474	1929	1929	1929	1929	0
37	20230817	183400	33066474	1929	1929	1929	1929	0
38	20230817	183300	33066474	1929	1929	1929	1929	0
39	20230817	183200	33066474	1929	1929	1929	1929	0
40	20230817	183100	33066474	1929	1929	1929	1929	0
41	20230817	183000	33066474	1929	1929	1929	1929	0
42	20230817	182900	33066474	1929	1929	1929	1929	0
43	20230817	182800	33066474	1929	1929	1929	1929	0
44	20230817	182700	33066474	1929	1929	1929	1929	0
45	20230817	182600	33066474	1929	1929	1929	1929	0
46	20230817	182500	33066474	1929	1929	1929	1929	0
47	20230817	182400	33066474	1929	1929	1929	1929	0
48	20230817	182300	33066474	1929	1929	1929	1929	0
49	20230817	182200	33066474	1929	1929	1929	1929	0
50	20230817	182100	33066474	1929	1929	1929	1929	0
51	20230817	182000	33066474	1929	1929	1929	1929	0
52	20230817	181900	33066474	1929	1929	1929	1929	0
53	20230817	181800	33066474	1929	1929	1929	1929	0
54	20230817	181700	33066474	1929	1929	1929	1929	0
55	20230817	181600	33066474	1929	1929	1929	1929	0
56	20230817	181500	33066474	1929	1929	1929	1929	0
57	20230817	181400	33066474	1929	1929	1929	1929	0
58	20230817	181300	33066474	1929	1929	1929	1929	0
59	20230817	181200	33066474	1929	1929	1929	1929	0
60	20230817	181100	33066474	1929	1929	1929	1929	0
61	20230817	181000	33066474	1929	1929	1929	1929	0
62	20230817	180900	33066474	1929	1929	1929	1929	527
63	20230817	180800	33066474	1929	1929	1929	1929	0
64	20230817	180700	33066474	1929	1929	1929	1929	0
65	20230817	180600	33066474	1929	1929	1929	1929	0
66	20230817	180500	33066474	1929	1929	1929	1929	0
67	20230817	180400	33066474	1929	1929	1929	1929	0
68	20230817	180300	33066474	1929	1929	1929	1929	0
69	20230817	180200	33066474	1929	1929	1929	1929	0
70	20230817	180100	33066474	1929	1929	1929	1929	0
71	20230817	180000	33066474	1929	1929	1929	1929	0
72	20230817	175900	33066474	1929	1929	1929	1929	0
73	20230817	175800	33066474	1929	1929	1929	1929	0
74	20230817	175700	33066474	1929	1929	1929	1929	0
75	20230817	175600	33066474	1929	1929	1929	1929	0
76	20230817	175500	33066474	1929	1929	1929	1929	0
77	20230817	175400	33066474	1929	1929	1929	1929	0
78	20230817	175300	33066474	1929	1929	1929	1929	0
79	20230817	175200	33066474	1929	1929	1929	1929	0
80	20230817	175100	33066474	1929	1929	1929	1929	0
81	20230817	175000	33066474	1929	1929	1929	1929	0
82	20230817	174900	33066474	1929	1929	1929	1929	0
83	20230817	174800	33066474	1929	1929	1929	1929	0
84	20230817	174700	33066474	1929	1929	1929	1929	0
85	20230817	174600	33066474	1929	1929	1929	1929	0
86	20230817	174500	33066474	1929	1929	1929	1929	0
87	20230817	174400	33066474	1929	1929	1929	1929	0
88	20230817	174300	33066474	1929	1929	1929	1929	0
89	20230817	174200	33066474	1929	1929	1929	1929	0
90	20230817	174100	33066474	1929	1929	1929	1929	0
91	20230817	174000	33066474	1929	1929	1929	1929	0
92	20230817	173900	33066474	1929	1929	1929	1929	527
93	20230817	173800	33066474	1929	1929	1929	1929	0
94	20230817	173700	33066474	1929	1929	1929	1929	0
95	20230817	173600	33066474	1929	1929	1929	1929	0
96	20230817	173500	33066474	1929	1929	1929	1929	0
97	20230817	173400	33066474	1929	1929	1929	1929	0
98	20230817	173300	33066474	1929	1929	1929	1929	0
99	20230817	173200	33066474	1929	1929	1929	1929	0
100	20230817	173100	33066474	1929	1929	1929	1929	0
101	20230817	173000	33066474	1929	1929	1929	1929	0
102	20230817	172900	33066474	1929	1929	1929	1929	0
103	20230817	172800	33066474	1929	1929	1929	1929	0
104	20230817	172700	33066474	1929	1929	1929	1929	0
105	20230817	172600	33066474	1929	1929	1929	1929	0
106	20230817	172500	33066474	1929	1929	1929	1929	0
107	20230817	172400	33066474	1929	1929	1929	1929	0
108	20230817	172300	33066474	1929	1929	1929	1929	0
109	20230817	172200	33066474	1929	1929	1929	1929	0
110	20230817	172100	33066474	1929	1929	1929	1929	0
111	20230817	172000	33066474	1929	1929	1929	1929	0
112	20230817	171900	33066474	1929	1929	1929	1929	0
113	20230817	171800	33066474	1929	1929	1929	1929	0
114	20230817	171700	33066474	1929	1929	1929	1929	0
115	20230817	171600	33066474	1929	1929	1929	1929	0
116	20230817	171500	33066474	1929	1929	1929	1929	0
117	20230817	171400	33066474	1929	1929	1929	1929	0
118	20230817	171300	33066474	1929	1929	1929	1929	0
119	20230817	171200	33066474	1929	1929	1929	1929	0
120	20230817	171100	33066474	1929	1929	1929	1929	0
121	20230817	171000	33066474	1929	1929	1929	1929	0
122	20230817	170900	33066474	1929	1929	1929	1929	527
123	20230817	170800	33066474	1929	1929	1929	1929	0
124	20230817	170700	33066474	1929	1929	1929	1929	0
125	20230817	170600	33066474	1929	1929	1929	1929	0
126	20230817	170500	33066474	1929	1929	1929	1929	0
127	20230817	170400	33066474	1929	1929	1929	1929	0
128	20230817	170300	33066474	1929	1929	1929	1929	0
129	20230817	170200	33066474	1929	1929	1929	1929	0
130	20230817	170100	33066474	1929	1929	1929	1929	0
131	20230817	170000	33066474	1929	1929	1929	1929	0
132	20230817	165900	33066474	1929	1929	1929	1929	0
133	20230817	165800	33066474	1929	1929	1929	1929	0
134	20230817	165700	33066474	1929	1929	1929	1929	0
135	20230817	165600	33066474	1929	1929	1929	1929	0
136	20230817	165500	33066474	1929	1929	1929	1929	0
137	20230817	165400	33066474	1929	1929	1929	1929	0
138	20230817	165300	33066474	1929	1929	1929	1929	0
139	20230817	165200	33066474	1929	1929	1929	1929	0
140	20230817	165100	33066474	1929	1929	1929	1929	0
141	20230817	165000	33066474	1929	1929	1929	1929	0
142	20230817	164900	33066474	1929	1929	1929	1929	0
143	20230817	164800	33066474	1929	1929	1929	1929	0
144	20230817	164700	33066474	1929	1929	1929	1929	0
145	20230817	164600	33066474	1929	1929	1929	1929	0
146	20230817	164500	33066474	1929	1929	1929	1929	0
147	20230817	164400	33066474	1929	1929	1929	1929	0
148	20230817	164300	33066474	1929	1929	1929	1929	0
149	20230817	164200	33066474	1929	1929	1929	1929	0
150	20230817	164100	33066474	1929	1929	1929	1929	0
151	20230817	164000	33066474	1929	1929	1929	1929	0
152	20230817	163900	33066474	1929	1929	1929	1929	527
153	20230817	163800	33066474	1929	1929	1929	1929	0
154	20230817	163700	33066474	1929	1929	1929	1929	0
155	20230817	163600	33066474	1929	1929	1929	1929	0
156	20230817	163500	33066474	1929	1929	1929	1929	0
157	20230817	163400	33066474	1929	1929	1929	1929	0
158	20230817	163300	33066474	1929	1929	1929	1929	0
159	20230817	163200	33066474	1929	1929	1929	1929	0
160	20230817	163100	33066474	1929	1929	1929	1929	0
161	20230817	163000	33066474	1929	1929	1929	1929	0
162	20230817	162900	33066474	1929	1929	1929	1929	0
163	20230817	162800	33066474	1929	1929	1929	1929	0
164	20230817	162700	33066474	1929	1929	1929	1929	0
165	20230817	162600	33066474	1929	1929	1929	1929	0
166	20230817	162500	33066474	1929	1929	1929	1929	0
167	20230817	162400	33066474	1929	1929	1929	1929	0
168	20230817	162300	33066474	1929	1929	1929	1929	0
169	20230817	162200	33066474	1929	1929	1929	1929	0
170	20230817	162100	33066474	1929	1929	1929	1929	0
171	20230817	162000	33066474	1929	1929	1929	1929	0
172	20230817	161900	33066474	1929	1929	1929	1929	0
173	20230817	161800	33066474	1929	1929	1929	1929	0
174	20230817	161700	33066474	1929	1929	1929	1929	0
175	20230817	161600	33066474	1929	1929	1929	1929	0
176	20230817	161500	33066474	1929	1929	1929	1929	0
177	20230817	161400	33066474	1929	1929	1929	1929	0
178	20230817	161300	33066474	1929	1929	1929	1929	0
179	20230817	161200	33066474	1929	1929	1929	1929	0
180	20230817	161100	33066474	1929	1929	1929	1929	0
181	20230817	161000	33066474	1929	1929	1929	1929	0
182	20230817	160900	33066474	1929	1929	1929	1929	527
183	20230817	160800	33066474	1929	1929	1929	1929	0
184	20230817	160700	33066474	1929	1929	1929	1929	0
185	20230817	160600	33066474	1929	1929	1929	1929	0
186	20230817	160500	33066474	1929	1929	1929	1929	0
187	20230817	160400	33066474	1929	1929	1929	1929	0
188	20230817	160300	33066474	1929	1929	1929	1929	0
189	20230817	160200	33066474	1929	1929	1929	1929	0
190	20230817	160100	33066474	1929	1929	1929	1929	0
191	20230817	160000	33066474	1929	1929	1929	1929	0
192	20230817	155900	33066474	1929	1929	1929	1929	0
193	20230817	155800	33066474	1929	1929	1929	1929	0
194	20230817	155700	33066474	1929	1929	1929	1929	0
195	20230817	155600	33066474	1929	1929	1929	1929	0
196	20230817	155500	33066474	1929	1929	1929	1929	0
197	20230817	155400	33066474	1929	1929	1929	1929	0
198	20230817	155300	33066474	1929	1929	1929	1929	0
199	20230817	155200	33066474	1929	1929	1929	1929	0
200	20230817	155100	33066474	1929	1929	1929	1929	0
201	20230817	155000	33066474	1929	1929	1929	1929	0
202	20230817	154900	33066474	1929	1929	1929	1929	0
203	20230817	154800	33066474	1929	1929	1929	1929	0
204	20230817	154700	33066474	1929	1929	1929	1929	0
205	20230817	154600	33066474	1929	1929	1929	1929	0
206	20230817	154500	33066474	1929	1929	1929	1929	0
207	20230817	154400	33066474	1929	1929	1929	1929	0
208	20230817	154300	33066474	1929	1929	1929	1929	0
209	20230817	154200	33066474	1929	1929	1929	1929	0
210	20230817	154100	33066474	1929	1929	1929	1929	0
211	20230817	154000	33066474	1929	1929	1929	1929	0
212	20230817	153900	33066474	1929	1929	1929	1929	527
213	20230817	153800	33066474	1929	1929	1929	1929	0
214	20230817	153700	33066474	1929	1929	1929	1929	0
215	20230817	153600	33066474	1929	1929	1929	1929	0
216	20230817	153500	33066474	1929	1929	1929	1929	0
217	20230817	153400	33066474	1929	1929	1929	1929	0
218	20230817	153300	33066474	1929	1929	1929	1929	0
219	20230817	153200	33066474	1929	1929	1929	1929	0
220	20230817	153100	33066474	1929	1929	1929	1929	0
221	20230817	153000	33066474	1929	1929	1929	1929	527
222	20230817	152900	32049891	1929	1929	1929	1929	0
223	20230817	152800	32049891	1929	1929	1929	1929	0
224	20230817	152700	32049891	1929	1929	1929	1929	0
225	20230817	152600	32049891	1929	1929	1929	1929	0
226	20230817	152500	32049891	1929	1929	1929	1929	0
227	20230817	152400	32049891	1929	1929	1929	1929	0
228	20230817	152300	32049891	1929	1929	1929	1929	0
229	20230817	152200	32049891	1929	1929	1929	1929	0
230	20230817	152100	32049891	1929	1929	1929	1929	0
231	20230817	152000	32049891	1929	1929	1929	1929	0
232	20230817	151900	32049891	1929	1929	1929	1929	0
233	20230817	151800	32049891	1929	1929	1929	1929	0
234	20230817	151700	32049891	1929	1929	1929	1929	0
235	20230817	151600	32049891	1929	1929	1929	1929	12
236	20230817	151500	32026743	1929	1929	1929	1929	0
237	20230817	151400	32026743	1929	1929	1929	1929	0
238	20230817	151300	32026743	1929	1929	1929	1929	0
239	20230817	151200	32026743	1929	1929	1929	1929	0
240	20230817	151100	32026743	1929	1929	1929	1929	0
241	20230817	151000	32026743	1929	1929	1929	1929	0
242	20230817	150900	32026743	1929	1929	1929	1929	0
243	20230817	150800	32026743	1929	1929	1930	1929	114
244	20230817	150700	31806777	1929	1929	1929	1929	0
245	20230817	150600	31806777	1929	1929	1929	1929	0
246	20230817	150500	31806777	1929	1929	1929	1929	0
247	20230817	150400	31806777	1929	1929	1929	1929	0
248	20230817	150300	31806777	1929	1929	1929	1929	0
249	20230817	150200	31806777	1929	1929	1929	1929	23
250	20230817	150100	31762410	1925	1925	1925	1925	0
251	20230817	150000	31762410	1925	1929	1929	1925	120
252	20230817	145900	31530998	1929	1929	1929	1929	0
253	20230817	145800	31530998	1929	1929	1929	1929	0
254	20230817	145700	31530998	1929	1929	1929	1929	0
255	20230817	145600	31530998	1929	1929	1929	1929	0
256	20230817	145500	31530998	1929	1929	1929	1929	0
257	20230817	145400	31530998	1929	1929	1929	1929	0
258	20230817	145300	31530998	1929	1929	1929	1929	0
259	20230817	145200	31530998	1929	1929	1929	1929	0
260	20230817	145100	31530998	1929	1929	1929	1929	0
261	20230817	145000	31530998	1929	1929	1929	1929	607
262	20230817	144900	30360095	1929	1929	1929	1929	10
263	20230817	144800	30340805	1929	1929	1929	1929	0
264	20230817	144700	30340805	1929	1929	1929	1929	0
265	20230817	144600	30340805	1929	1929	1929	1929	0
266	20230817	144500	30340805	1929	1929	1929	1929	250
267	20230817	144400	29858555	1930	1930	1930	1930	0
268	20230817	144300	29858555	1930	1930	1930	1930	0
269	20230817	144200	29858555	1930	1930	1930	1930	0
270	20230817	144100	29858555	1930	1930	1930	1930	0
271	20230817	144000	29858555	1930	1930	1930	1930	0
272	20230817	143900	29858555	1930	1930	1930	1930	9
273	20230817	143800	29841185	1929	1929	1929	1929	0
274	20230817	143700	29841185	1929	1929	1929	1929	0
275	20230817	143600	29841185	1929	1929	1929	1929	139
276	20230817	143500	29573054	1929	1929	1929	1929	0
277	20230817	143400	29573054	1929	1929	1929	1929	0
278	20230817	143300	29573054	1929	1929	1929	1929	1
279	20230817	143200	29571125	1926	1930	1930	1926	1907
280	20230817	143100	25891041	1930	1930	1930	1930	0
281	20230817	143000	25891041	1930	1930	1930	1930	0
282	20230817	142900	25891041	1930	1930	1930	1930	0
283	20230817	142800	25891041	1930	1930	1930	1930	0
284	20230817	142700	25891041	1930	1930	1930	1930	0
285	20230817	142600	25891041	1930	1930	1930	1930	0
286	20230817	142500	25891041	1930	1930	1930	1930	0
287	20230817	142400	25891041	1930	1930	1930	1930	0
288	20230817	142300	25891041	1930	1930	1930	1930	0
289	20230817	142200	25891041	1930	1930	1930	1930	0
290	20230817	142100	25891041	1930	1930	1930	1930	57
291	20230817	142000	25781031	1930	1930	1930	1930	0
292	20230817	141900	25781031	1930	1930	1930	1930	0
293	20230817	141800	25781031	1930	1930	1930	1930	0
294	20230817	141700	25781031	1930	1930	1930	1930	89
295	20230817	141600	25609261	1930	1930	1930	1930	0
296	20230817	141500	25609261	1930	1930	1930	1930	0
297	20230817	141400	25609261	1930	1930	1930	1930	7
298	20230817	141300	25595751	1930	1930	1930	1930	22
299	20230817	141200	25553291	1930	1930	1930	1930	2
300	20230817	141100	25549431	1930	1930	1930	1930	0
301	20230817	141000	25549431	1930	1930	1930	1930	16
302	20230817	140900	25518551	1930	1930	1930	1930	0
303	20230817	140800	25518551	1930	1930	1930	1930	0
304	20230817	140700	25518551	1930	1930	1930	1930	0
305	20230817	140600	25518551	1930	1930	1930	1930	0
306	20230817	140500	25518551	1930	1930	1930	1930	0
307	20230817	140400	25518551	1930	1930	1930	1930	0
308	20230817	140300	25518551	1930	1930	1930	1930	0
309	20230817	140200	25518551	1930	1930	1930	1930	0
310	20230817	140100	25518551	1930	1930	1930	1930	200
311	20230817	140000	25132551	1929	1929	1929	1929	0
312	20230817	135900	25132551	1929	1929	1929	1929	14
313	20230817	135800	25105545	1929	1929	1929	1929	0
314	20230817	135700	25105545	1929	1929	1929	1929	0
315	20230817	135600	25105545	1929	1929	1929	1929	0
316	20230817	135500	25105545	1929	1929	1929	1929	0
317	20230817	135400	25105545	1929	1929	1929	1929	0
318	20230817	135300	25105545	1929	1929	1929	1929	0
319	20230817	135200	25105545	1929	1929	1929	1929	0
320	20230817	135100	25105545	1929	1929	1929	1929	1
321	20230817	135000	25103616	1928	1928	1928	1928	0
322	20230817	134900	25103616	1928	1928	1928	1928	0
323	20230817	134800	25103616	1928	1928	1928	1928	0
324	20230817	134700	25103616	1928	1928	1928	1928	0
325	20230817	134600	25103616	1928	1928	1928	1928	0
326	20230817	134500	25103616	1928	1928	1928	1928	0
327	20230817	134400	25103616	1928	1928	1928	1928	0
328	20230817	134300	25103616	1928	1928	1928	1928	228
329	20230817	134200	24664032	1929	1929	1929	1929	0
330	20230817	134100	24664032	1929	1929	1929	1929	0
331	20230817	134000	24664032	1929	1929	1929	1929	0
332	20230817	133900	24664032	1929	1929	1929	1929	0
333	20230817	133800	24664032	1929	1929	1929	1929	0
334	20230817	133700	24664032	1929	1929	1929	1929	0
335	20230817	133600	24664032	1929	1926	1929	1926	612
336	20230817	133500	23485317	1926	1926	1926	1926	0
337	20230817	133400	23485317	1926	1926	1926	1926	0
338	20230817	133300	23485317	1926	1926	1926	1926	0
339	20230817	133200	23485317	1926	1926	1926	1926	0
340	20230817	133100	23485317	1926	1926	1926	1926	304
341	20230817	133000	22899813	1925	1925	1925	1925	0
342	20230817	132900	22899813	1925	1925	1925	1925	0
343	20230817	132800	22899813	1925	1925	1925	1925	0
344	20230817	132700	22899813	1925	1925	1925	1925	401
345	20230817	132600	22127888	1926	1926	1926	1926	100
346	20230817	132500	21935288	1924	1924	1924	1924	0
347	20230817	132400	21935288	1924	1924	1924	1924	0
348	20230817	132300	21935288	1924	1924	1924	1924	0
349	20230817	132200	21935288	1924	1924	1924	1924	0
350	20230817	132100	21935288	1924	1924	1924	1924	0
351	20230817	132000	21935288	1924	1924	1924	1924	5
352	20230817	131900	21925668	1925	1925	1925	1925	0
353	20230817	131800	21925668	1925	1925	1925	1925	0
354	20230817	131700	21925668	1925	1925	1925	1925	0
355	20230817	131600	21925668	1925	1925	1925	1925	0
356	20230817	131500	21925668	1925	1925	1925	1925	0
357	20230817	131400	21925668	1925	1925	1925	1925	0
358	20230817	131300	21925668	1925	1925	1925	1925	82
359	20230817	131200	21767818	1926	1926	1926	1926	0
360	20230817	131100	21767818	1926	1926	1926	1926	0
361	20230817	131000	21767818	1926	1926	1926	1926	0
362	20230817	130900	21767818	1926	1927	1927	1926	1596
363	20230817	130800	18692328	1929	1929	1929	1929	0
364	20230817	130700	18692328	1929	1929	1929	1929	0
365	20230817	130600	18692328	1929	1929	1929	1929	0
366	20230817	130500	18692328	1929	1929	1929	1929	0
367	20230817	130400	18692328	1929	1929	1929	1929	0
368	20230817	130300	18692328	1929	1929	1929	1929	0
369	20230817	130200	18692328	1929	1929	1929	1929	0
370	20230817	130100	18692328	1929	1929	1929	1929	0
371	20230817	130000	18692328	1929	1929	1929	1929	0
372	20230817	125900	18692328	1929	1929	1929	1929	0
373	20230817	125800	18692328	1929	1929	1929	1929	0
374	20230817	125700	18692328	1929	1929	1929	1929	0
375	20230817	125600	18692328	1929	1929	1929	1929	25
376	20230817	125500	18644103	1929	1929	1929	1929	0
377	20230817	125400	18644103	1929	1929	1929	1929	2
378	20230817	125300	18640245	1929	1929	1929	1929	0
379	20230817	125200	18640245	1929	1929	1929	1929	0
380	20230817	125100	18640245	1929	1929	1929	1929	10
381	20230817	125000	18620955	1929	1929	1929	1929	0
382	20230817	124900	18620955	1929	1929	1929	1929	0
383	20230817	124800	18620955	1929	1929	1929	1929	2
384	20230817	124700	18617097	1929	1929	1929	1929	0
385	20230817	124600	18617097	1929	1929	1929	1929	0
386	20230817	124500	18617097	1929	1929	1929	1929	5
387	20230817	124400	18607452	1929	1929	1929	1929	0
388	20230817	124300	18607452	1929	1929	1929	1929	0
389	20230817	124200	18607452	1929	1929	1929	1929	0
390	20230817	124100	18607452	1929	1929	1929	1929	0
391	20230817	124000	18607452	1929	1929	1929	1929	0
392	20230817	123900	18607452	1929	1929	1929	1929	0
393	20230817	123800	18607452	1929	1929	1929	1929	0
394	20230817	123700	18607452	1929	1929	1929	1929	12
395	20230817	123600	18584304	1929	1929	1929	1929	0
396	20230817	123500	18584304	1929	1929	1929	1929	21
397	20230817	123400	18543795	1930	1930	1930	1930	0
398	20230817	123300	18543795	1930	1930	1930	1930	0
399	20230817	123200	18543795	1930	1930	1930	1930	0
400	20230817	123100	18543795	1930	1930	1930	1930	0
401	20230817	123000	18543795	1930	1930	1930	1930	0
402	20230817	122900	18543795	1930	1930	1930	1930	0
403	20230817	122800	18543795	1930	1930	1930	1930	0
404	20230817	122700	18543795	1930	1930	1930	1930	0
405	20230817	122600	18543795	1930	1930	1930	1930	0
406	20230817	122500	18543795	1930	1930	1930	1930	0
407	20230817	122400	18543795	1930	1930	1930	1930	0
408	20230817	122300	18543795	1930	1930	1930	1930	0
409	20230817	122200	18543795	1930	1930	1930	1930	0
410	20230817	122100	18543795	1930	1930	1930	1930	0
411	20230817	122000	18543795	1930	1930	1930	1930	0
412	20230817	121900	18543795	1930	1930	1930	1930	0
413	20230817	121800	18543795	1930	1930	1930	1930	0
414	20230817	121700	18543795	1930	1930	1930	1930	0
415	20230817	121600	18543795	1930	1930	1930	1930	0
416	20230817	121500	18543795	1930	1930	1930	1930	0
417	20230817	121400	18543795	1930	1930	1930	1930	0
418	20230817	121300	18543795	1930	1930	1930	1930	0
419	20230817	121200	18543795	1930	1930	1930	1930	0
420	20230817	121100	18543795	1930	1930	1930	1930	0
421	20230817	121000	18543795	1930	1930	1930	1930	0
422	20230817	120900	18543795	1930	1930	1930	1930	0
423	20230817	120800	18543795	1930	1930	1930	1930	0
424	20230817	120700	18543795	1930	1930	1930	1930	0
425	20230817	120600	18543795	1930	1930	1930	1930	0
426	20230817	120500	18543795	1930	1930	1930	1930	0
427	20230817	120400	18543795	1930	1930	1930	1930	0
428	20230817	120300	18543795	1930	1930	1930	1930	0
429	20230817	120200	18543795	1930	1930	1930	1930	0
430	20230817	120100	18543795	1930	1930	1930	1930	0
431	20230817	120000	18543795	1930	1930	1930	1930	0
432	20230817	115900	18543795	1930	1930	1930	1930	0
433	20230817	115800	18543795	1930	1930	1930	1930	0
434	20230817	115700	18543795	1930	1930	1930	1930	0
435	20230817	115600	18543795	1930	1930	1930	1930	0
436	20230817	115500	18543795	1930	1930	1930	1930	107
437	20230817	115400	18337285	1930	1930	1930	1930	15
438	20230817	115300	18308335	1930	1930	1930	1930	0
439	20230817	115200	18308335	1930	1930	1930	1930	0
440	20230817	115100	18308335	1930	1930	1930	1930	0
441	20230817	115000	18308335	1930	1930	1930	1930	0
442	20230817	114900	18308335	1930	1930	1930	1930	0
443	20230817	114800	18308335	1930	1930	1930	1930	0
444	20230817	114700	18308335	1930	1930	1930	1930	0
445	20230817	114600	18308335	1930	1930	1930	1930	0
446	20230817	114500	18308335	1930	1930	1930	1930	0
447	20230817	114400	18308335	1930	1930	1930	1930	0
448	20230817	114300	18308335	1930	1930	1930	1930	0
449	20230817	114200	18308335	1930	1930	1930	1930	0
450	20230817	114100	18308335	1930	1930	1930	1930	0
451	20230817	114000	18308335	1930	1930	1930	1930	0
452	20230817	113900	18308335	1930	1930	1930	1930	0
453	20230817	113800	18308335	1930	1930	1930	1930	5
454	20230817	113700	18298685	1926	1926	1926	1926	0
455	20230817	113600	18298685	1926	1926	1926	1926	0
456	20230817	113500	18298685	1926	1926	1926	1926	0
457	20230817	113400	18298685	1926	1926	1926	1926	0
458	20230817	113300	18298685	1926	1926	1926	1926	0
459	20230817	113200	18298685	1926	1926	1926	1926	0
460	20230817	113100	18298685	1926	1926	1926	1926	0
461	20230817	113000	18298685	1926	1926	1926	1926	0
462	20230817	112900	18298685	1926	1926	1926	1926	0
463	20230817	112800	18298685	1926	1926	1926	1926	9
464	20230817	112700	18281351	1930	1930	1930	1930	0
465	20230817	112600	18281351	1930	1930	1930	1930	1
466	20230817	112500	18279421	1926	1926	1926	1926	1000
467	20230817	112400	16353421	1926	1926	1926	1926	0
468	20230817	112300	16353421	1926	1926	1926	1926	0
469	20230817	112200	16353421	1926	1926	1926	1926	0
470	20230817	112100	16353421	1926	1926	1926	1926	0
471	20230817	112000	16353421	1926	1926	1926	1926	0
472	20230817	111900	16353421	1926	1926	1926	1926	0
473	20230817	111800	16353421	1926	1926	1926	1926	0
474	20230817	111700	16353421	1926	1926	1926	1926	0
475	20230817	111600	16353421	1926	1926	1926	1926	0
476	20230817	111500	16353421	1926	1926	1926	1926	0
477	20230817	111400	16353421	1926	1926	1926	1926	0
478	20230817	111300	16353421	1926	1926	1926	1926	0
479	20230817	111200	16353421	1926	1926	1926	1926	0
480	20230817	111100	16353421	1926	1926	1926	1926	0
481	20230817	111000	16353421	1926	1926	1926	1926	0
482	20230817	110900	16353421	1926	1926	1926	1926	0
483	20230817	110800	16353421	1926	1926	1926	1926	0
484	20230817	110700	16353421	1926	1926	1926	1926	0
485	20230817	110600	16353421	1926	1926	1926	1926	0
486	20230817	110500	16353421	1926	1926	1926	1926	0
487	20230817	110400	16353421	1926	1926	1926	1926	0
488	20230817	110300	16353421	1926	1926	1926	1926	0
489	20230817	110200	16353421	1926	1926	1926	1926	0
490	20230817	110100	16353421	1926	1926	1926	1926	58
491	20230817	110000	16241713	1922	1922	1922	1922	0
492	20230817	105900	16241713	1922	1922	1922	1922	0
493	20230817	105800	16241713	1922	1922	1922	1922	0
494	20230817	105700	16241713	1922	1922	1922	1922	0
495	20230817	105600	16241713	1922	1922	1922	1922	49
496	20230817	105500	16147535	1921	1921	1921	1921	0
497	20230817	105400	16147535	1921	1921	1921	1921	0
498	20230817	105300	16147535	1921	1921	1921	1921	0
499	20230817	105200	16147535	1921	1921	1921	1921	0
500	20230817	105100	16147535	1921	1921	1921	1921	0
501	20230817	105000	16147535	1921	1921	1921	1921	167
502	20230817	104900	15826728	1926	1926	1926	1926	0
503	20230817	104800	15826728	1926	1926	1926	1926	0
504	20230817	104700	15826728	1926	1926	1926	1926	0
505	20230817	104600	15826728	1926	1926	1926	1926	0
506	20230817	104500	15826728	1926	1926	1926	1926	0
507	20230817	104400	15826728	1926	1926	1926	1926	0
508	20230817	104300	15826728	1926	1926	1926	1926	0
509	20230817	104200	15826728	1926	1926	1926	1926	0
510	20230817	104100	15826728	1926	1926	1926	1926	0
511	20230817	104000	15826728	1926	1926	1926	1926	0
512	20230817	103900	15826728	1926	1926	1926	1926	0
513	20230817	103800	15826728	1926	1926	1926	1926	0
514	20230817	103700	15826728	1926	1926	1926	1926	0
515	20230817	103600	15826728	1926	1926	1926	1926	0
516	20230817	103500	15826728	1926	1926	1926	1926	0
517	20230817	103400	15826728	1926	1926	1926	1926	0
518	20230817	103300	15826728	1926	1926	1926	1926	0
519	20230817	103200	15826728	1926	1926	1926	1926	0
520	20230817	103100	15826728	1926	1926	1926	1926	0
521	20230817	103000	15826728	1926	1926	1926	1926	0
522	20230817	102900	15826728	1926	1926	1926	1926	0
523	20230817	102800	15826728	1926	1926	1926	1926	1
524	20230817	102700	15824802	1919	1919	1919	1919	0
525	20230817	102600	15824802	1919	1919	1919	1919	0
526	20230817	102500	15824802	1919	1919	1919	1919	0
527	20230817	102400	15824802	1919	1919	1919	1919	0
528	20230817	102300	15824802	1919	1919	1919	1919	0
529	20230817	102200	15824802	1919	1919	1919	1919	0
530	20230817	102100	15824802	1919	1919	1919	1919	0
531	20230817	102000	15824802	1919	1919	1919	1919	0
532	20230817	101900	15824802	1919	1919	1919	1919	0
533	20230817	101800	15824802	1919	1919	1919	1919	0
534	20230817	101700	15824802	1919	1919	1919	1919	0
535	20230817	101600	15824802	1919	1919	1919	1919	0
536	20230817	101500	15824802	1919	1919	1919	1919	0
537	20230817	101400	15824802	1919	1919	1919	1919	0
538	20230817	101300	15824802	1919	1919	1919	1919	0
539	20230817	101200	15824802	1919	1919	1919	1919	0
540	20230817	101100	15824802	1919	1919	1919	1919	0
541	20230817	101000	15824802	1919	1919	1919	1919	254
542	20230817	100900	15337376	1917	1917	1917	1917	0
543	20230817	100800	15337376	1917	1917	1917	1917	0
544	20230817	100700	15337376	1917	1917	1917	1917	0
545	20230817	100600	15337376	1917	1917	1917	1917	0
546	20230817	100500	15337376	1917	1917	1917	1917	123
547	20230817	100400	15101585	1918	1918	1918	1918	0
548	20230817	100300	15101585	1918	1918	1918	1918	0
549	20230817	100200	15101585	1918	1918	1918	1918	0
550	20230817	100100	15101585	1918	1918	1918	1918	0
551	20230817	100000	15101585	1918	1918	1918	1918	0
552	20230817	095900	15101585	1918	1918	1918	1918	0
553	20230817	095800	15101585	1918	1918	1918	1918	1
554	20230817	095700	15099667	1918	1918	1918	1918	0
555	20230817	095600	15099667	1918	1919	1919	1918	4
556	20230817	095500	15091992	1919	1920	1920	1919	28
557	20230817	095400	15038259	1920	1923	1923	1920	718
558	20230817	095300	13657552	1922	1922	1922	1922	0
559	20230817	095200	13657552	1922	1922	1922	1922	0
560	20230817	095100	13657552	1922	1922	1922	1922	18
561	20230817	095000	13622956	1923	1923	1923	1923	5
562	20230817	094900	13613341	1931	1931	1931	1931	0
563	20230817	094800	13613341	1931	1931	1931	1931	0
564	20230817	094700	13613341	1931	1931	1931	1931	0
565	20230817	094600	13613341	1931	1931	1931	1931	0
566	20230817	094500	13613341	1931	1931	1931	1931	0
567	20230817	094400	13613341	1931	1931	1931	1931	1
568	20230817	094300	13611410	1919	1919	1919	1919	18
569	20230817	094200	13576868	1936	1936	1936	1936	0
570	20230817	094100	13576868	1936	1936	1936	1936	10
571	20230817	094000	13557508	1917	1917	1917	1917	1733
572	20230817	093900	10235347	1917	1917	1917	1917	0
573	20230817	093800	10235347	1917	1917	1917	1917	0
574	20230817	093700	10235347	1917	1917	1917	1917	1
575	20230817	093600	10233430	1917	1917	1917	1917	1
576	20230817	093500	10231513	1917	1917	1917	1917	19
577	20230817	093400	10195090	1917	1917	1917	1917	0
578	20230817	093300	10195090	1917	1917	1917	1917	1
579	20230817	093200	10193173	1916	1916	1916	1916	0
580	20230817	093100	10193173	1916	1919	1919	1916	22
581	20230817	093000	10150995	1916	1916	1916	1916	22
582	20230817	092900	10108843	1916	1916	1916	1916	10
583	20230817	092800	10089683	1916	1917	1917	1916	289
584	20230817	092700	9535678	1917	1917	1917	1917	19
585	20230817	092600	9499255	1916	1916	1916	1916	0
586	20230817	092500	9499255	1916	1916	1916	1916	0
587	20230817	092400	9499255	1916	1916	1916	1916	0
588	20230817	092300	9499255	1916	1916	1916	1916	0
589	20230817	092200	9499255	1916	1916	1916	1916	0
590	20230817	092100	9499255	1916	1916	1916	1916	0
591	20230817	092000	9499255	1916	1916	1916	1916	1917
592	20230817	091900	5826283	1916	1916	1916	1916	19
593	20230817	091800	5789879	1935	1935	1935	1935	0
594	20230817	091700	5789879	1935	1935	1935	1935	0
595	20230817	091600	5789879	1935	1935	1935	1935	0
596	20230817	091500	5789879	1935	1935	1935	1935	0
597	20230817	091400	5789879	1935	1935	1935	1935	0
598	20230817	091300	5789879	1935	1935	1935	1935	0
599	20230817	091200	5789879	1935	1935	1935	1935	0
600	20230817	091100	5789879	1935	1935	1935	1935	0
601	20230817	091000	5789879	1935	1935	1935	1935	0
602	20230817	090900	5789879	1935	1935	1935	1935	0
603	20230817	090800	5789879	1935	1935	1935	1935	0
604	20230817	090700	5789879	1935	1914	1935	1914	521
605	20230817	090600	4782514	1918	1916	1918	1916	7
606	20230817	090500	4769100	1914	1913	1914	1913	1447
607	20230817	090400	1999545	1911	1911	1911	1911	1
608	20230817	090300	1997634	1914	1918	1918	1912	106
609	20230817	090200	1794553	1918	1928	1928	1918	45
610	20230817	090100	1708048	1929	1930	1930	1929	279
611	20230817	090000	1169580	1930	1930	1930	1930	606