KissMeData/036000/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191100	23378944	1842	1842	1842	1842	781
3	20230925	191000	23378944	1842	1842	1842	1842	0
4	20230925	190900	23378944	1842	1842	1842	1842	0
5	20230925	190800	23378944	1842	1842	1842	1842	0
6	20230925	190700	23378944	1842	1842	1842	1842	0
7	20230925	190600	23378944	1842	1842	1842	1842	0
8	20230925	190500	23378944	1842	1842	1842	1842	0
9	20230925	190400	23378944	1842	1842	1842	1842	0
10	20230925	190300	23378944	1842	1842	1842	1842	0
11	20230925	190200	23378944	1842	1842	1842	1842	0
12	20230925	190100	23378944	1842	1842	1842	1842	0
13	20230925	190000	23378944	1842	1842	1842	1842	0
14	20230925	185900	23378944	1842	1842	1842	1842	0
15	20230925	185800	23378944	1842	1842	1842	1842	0
16	20230925	185700	23378944	1842	1842	1842	1842	0
17	20230925	185600	23378944	1842	1842	1842	1842	0
18	20230925	185500	23378944	1842	1842	1842	1842	0
19	20230925	185400	23378944	1842	1842	1842	1842	0
20	20230925	185300	23378944	1842	1842	1842	1842	0
21	20230925	185200	23378944	1842	1842	1842	1842	0
22	20230925	185100	23378944	1842	1842	1842	1842	0
23	20230925	185000	23378944	1842	1842	1842	1842	0
24	20230925	184900	23378944	1842	1842	1842	1842	0
25	20230925	184800	23378944	1842	1842	1842	1842	0
26	20230925	184700	23378944	1842	1842	1842	1842	0
27	20230925	184600	23378944	1842	1842	1842	1842	0
28	20230925	184500	23378944	1842	1842	1842	1842	0
29	20230925	184400	23378944	1842	1842	1842	1842	0
30	20230925	184300	23378944	1842	1842	1842	1842	0
31	20230925	184200	23378944	1842	1842	1842	1842	0
32	20230925	184100	23378944	1842	1842	1842	1842	781
33	20230925	184000	23378944	1842	1842	1842	1842	0
34	20230925	183900	23378944	1842	1842	1842	1842	0
35	20230925	183800	23378944	1842	1842	1842	1842	0
36	20230925	183700	23378944	1842	1842	1842	1842	0
37	20230925	183600	23378944	1842	1842	1842	1842	0
38	20230925	183500	23378944	1842	1842	1842	1842	0
39	20230925	183400	23378944	1842	1842	1842	1842	0
40	20230925	183300	23378944	1842	1842	1842	1842	0
41	20230925	183200	23378944	1842	1842	1842	1842	0
42	20230925	183100	23378944	1842	1842	1842	1842	0
43	20230925	183000	23378944	1842	1842	1842	1842	0
44	20230925	182900	23378944	1842	1842	1842	1842	0
45	20230925	182800	23378944	1842	1842	1842	1842	0
46	20230925	182700	23378944	1842	1842	1842	1842	0
47	20230925	182600	23378944	1842	1842	1842	1842	0
48	20230925	182500	23378944	1842	1842	1842	1842	0
49	20230925	182400	23378944	1842	1842	1842	1842	0
50	20230925	182300	23378944	1842	1842	1842	1842	0
51	20230925	182200	23378944	1842	1842	1842	1842	0
52	20230925	182100	23378944	1842	1842	1842	1842	0
53	20230925	182000	23378944	1842	1842	1842	1842	0
54	20230925	181900	23378944	1842	1842	1842	1842	0
55	20230925	181800	23378944	1842	1842	1842	1842	0
56	20230925	181700	23378944	1842	1842	1842	1842	0
57	20230925	181600	23378944	1842	1842	1842	1842	0
58	20230925	181500	23378944	1842	1842	1842	1842	0
59	20230925	181400	23378944	1842	1842	1842	1842	0
60	20230925	181300	23378944	1842	1842	1842	1842	0
61	20230925	181200	23378944	1842	1842	1842	1842	0
62	20230925	181100	23378944	1842	1842	1842	1842	781
63	20230925	181000	23378944	1842	1842	1842	1842	0
64	20230925	180900	23378944	1842	1842	1842	1842	0
65	20230925	180800	23378944	1842	1842	1842	1842	0
66	20230925	180700	23378944	1842	1842	1842	1842	0
67	20230925	180600	23378944	1842	1842	1842	1842	0
68	20230925	180500	23378944	1842	1842	1842	1842	0
69	20230925	180400	23378944	1842	1842	1842	1842	0
70	20230925	180300	23378944	1842	1842	1842	1842	0
71	20230925	180200	23378944	1842	1842	1842	1842	0
72	20230925	180100	23378944	1842	1842	1842	1842	0
73	20230925	180000	23378944	1842	1842	1842	1842	0
74	20230925	175900	23378944	1842	1842	1842	1842	0
75	20230925	175800	23378944	1842	1842	1842	1842	0
76	20230925	175700	23378944	1842	1842	1842	1842	0
77	20230925	175600	23378944	1842	1842	1842	1842	0
78	20230925	175500	23378944	1842	1842	1842	1842	0
79	20230925	175400	23378944	1842	1842	1842	1842	0
80	20230925	175300	23378944	1842	1842	1842	1842	0
81	20230925	175200	23378944	1842	1842	1842	1842	0
82	20230925	175100	23378944	1842	1842	1842	1842	0
83	20230925	175000	23378944	1842	1842	1842	1842	0
84	20230925	174900	23378944	1842	1842	1842	1842	0
85	20230925	174800	23378944	1842	1842	1842	1842	0
86	20230925	174700	23378944	1842	1842	1842	1842	0
87	20230925	174600	23378944	1842	1842	1842	1842	0
88	20230925	174500	23378944	1842	1842	1842	1842	0
89	20230925	174400	23378944	1842	1842	1842	1842	0
90	20230925	174300	23378944	1842	1842	1842	1842	0
91	20230925	174200	23378944	1842	1842	1842	1842	0
92	20230925	174100	23378944	1842	1842	1842	1842	781
93	20230925	174000	23378944	1842	1842	1842	1842	0
94	20230925	173900	23378944	1842	1842	1842	1842	0
95	20230925	173800	23378944	1842	1842	1842	1842	0
96	20230925	173700	23378944	1842	1842	1842	1842	0
97	20230925	173600	23378944	1842	1842	1842	1842	0
98	20230925	173500	23378944	1842	1842	1842	1842	0
99	20230925	173400	23378944	1842	1842	1842	1842	0
100	20230925	173300	23378944	1842	1842	1842	1842	0
101	20230925	173200	23378944	1842	1842	1842	1842	0
102	20230925	173100	23378944	1842	1842	1842	1842	0
103	20230925	173000	23378944	1842	1842	1842	1842	0
104	20230925	172900	23378944	1842	1842	1842	1842	0
105	20230925	172800	23378944	1842	1842	1842	1842	0
106	20230925	172700	23378944	1842	1842	1842	1842	0
107	20230925	172600	23378944	1842	1842	1842	1842	0
108	20230925	172500	23378944	1842	1842	1842	1842	0
109	20230925	172400	23378944	1842	1842	1842	1842	0
110	20230925	172300	23378944	1842	1842	1842	1842	0
111	20230925	172200	23378944	1842	1842	1842	1842	0
112	20230925	172100	23378944	1842	1842	1842	1842	0
113	20230925	172000	23378944	1842	1842	1842	1842	0
114	20230925	171900	23378944	1842	1842	1842	1842	0
115	20230925	171800	23378944	1842	1842	1842	1842	0
116	20230925	171700	23378944	1842	1842	1842	1842	0
117	20230925	171600	23378944	1842	1842	1842	1842	0
118	20230925	171500	23378944	1842	1842	1842	1842	0
119	20230925	171400	23378944	1842	1842	1842	1842	0
120	20230925	171300	23378944	1842	1842	1842	1842	0
121	20230925	171200	23378944	1842	1842	1842	1842	0
122	20230925	171100	23378944	1842	1842	1842	1842	781
123	20230925	171000	23378944	1842	1842	1842	1842	0
124	20230925	170900	23378944	1842	1842	1842	1842	0
125	20230925	170800	23378944	1842	1842	1842	1842	0
126	20230925	170700	23378944	1842	1842	1842	1842	0
127	20230925	170600	23378944	1842	1842	1842	1842	0
128	20230925	170500	23378944	1842	1842	1842	1842	0
129	20230925	170400	23378944	1842	1842	1842	1842	0
130	20230925	170300	23378944	1842	1842	1842	1842	0
131	20230925	170200	23378944	1842	1842	1842	1842	0
132	20230925	170100	23378944	1842	1842	1842	1842	0
133	20230925	170000	23378944	1842	1842	1842	1842	0
134	20230925	165900	23378944	1842	1842	1842	1842	0
135	20230925	165800	23378944	1842	1842	1842	1842	0
136	20230925	165700	23378944	1842	1842	1842	1842	0
137	20230925	165600	23378944	1842	1842	1842	1842	0
138	20230925	165500	23378944	1842	1842	1842	1842	0
139	20230925	165400	23378944	1842	1842	1842	1842	0
140	20230925	165300	23378944	1842	1842	1842	1842	0
141	20230925	165200	23378944	1842	1842	1842	1842	0
142	20230925	165100	23378944	1842	1842	1842	1842	0
143	20230925	165000	23378944	1842	1842	1842	1842	0
144	20230925	164900	23378944	1842	1842	1842	1842	0
145	20230925	164800	23378944	1842	1842	1842	1842	0
146	20230925	164700	23378944	1842	1842	1842	1842	0
147	20230925	164600	23378944	1842	1842	1842	1842	0
148	20230925	164500	23378944	1842	1842	1842	1842	0
149	20230925	164400	23378944	1842	1842	1842	1842	0
150	20230925	164300	23378944	1842	1842	1842	1842	0
151	20230925	164200	23378944	1842	1842	1842	1842	0
152	20230925	164100	23378944	1842	1842	1842	1842	781
153	20230925	164000	23378944	1842	1842	1842	1842	0
154	20230925	163900	23378944	1842	1842	1842	1842	0
155	20230925	163800	23378944	1842	1842	1842	1842	0
156	20230925	163700	23378944	1842	1842	1842	1842	0
157	20230925	163600	23378944	1842	1842	1842	1842	0
158	20230925	163500	23378944	1842	1842	1842	1842	0
159	20230925	163400	23378944	1842	1842	1842	1842	0
160	20230925	163300	23378944	1842	1842	1842	1842	0
161	20230925	163200	23378944	1842	1842	1842	1842	0
162	20230925	163100	23378944	1842	1842	1842	1842	0
163	20230925	163000	23378944	1842	1842	1842	1842	0
164	20230925	162900	23378944	1842	1842	1842	1842	0
165	20230925	162800	23378944	1842	1842	1842	1842	0
166	20230925	162700	23378944	1842	1842	1842	1842	0
167	20230925	162600	23378944	1842	1842	1842	1842	0
168	20230925	162500	23378944	1842	1842	1842	1842	0
169	20230925	162400	23378944	1842	1842	1842	1842	0
170	20230925	162300	23378944	1842	1842	1842	1842	0
171	20230925	162200	23378944	1842	1842	1842	1842	0
172	20230925	162100	23378944	1842	1842	1842	1842	0
173	20230925	162000	23378944	1842	1842	1842	1842	0
174	20230925	161900	23378944	1842	1842	1842	1842	0
175	20230925	161800	23378944	1842	1842	1842	1842	0
176	20230925	161700	23378944	1842	1842	1842	1842	0
177	20230925	161600	23378944	1842	1842	1842	1842	0
178	20230925	161500	23378944	1842	1842	1842	1842	0
179	20230925	161400	23378944	1842	1842	1842	1842	0
180	20230925	161300	23378944	1842	1842	1842	1842	0
181	20230925	161200	23378944	1842	1842	1842	1842	0
182	20230925	161100	23378944	1842	1842	1842	1842	781
183	20230925	161000	23378944	1842	1842	1842	1842	0
184	20230925	160900	23378944	1842	1842	1842	1842	0
185	20230925	160800	23378944	1842	1842	1842	1842	0
186	20230925	160700	23378944	1842	1842	1842	1842	0
187	20230925	160600	23378944	1842	1842	1842	1842	0
188	20230925	160500	23378944	1842	1842	1842	1842	0
189	20230925	160400	23378944	1842	1842	1842	1842	0
190	20230925	160300	23378944	1842	1842	1842	1842	0
191	20230925	160200	23378944	1842	1842	1842	1842	0
192	20230925	160100	23378944	1842	1842	1842	1842	0
193	20230925	160000	23378944	1842	1842	1842	1842	0
194	20230925	155900	23378944	1842	1842	1842	1842	0
195	20230925	155800	23378944	1842	1842	1842	1842	0
196	20230925	155700	23378944	1842	1842	1842	1842	0
197	20230925	155600	23378944	1842	1842	1842	1842	0
198	20230925	155500	23378944	1842	1842	1842	1842	0
199	20230925	155400	23378944	1842	1842	1842	1842	0
200	20230925	155300	23378944	1842	1842	1842	1842	0
201	20230925	155200	23378944	1842	1842	1842	1842	0
202	20230925	155100	23378944	1842	1842	1842	1842	0
203	20230925	155000	23378944	1842	1842	1842	1842	0
204	20230925	154900	23378944	1842	1842	1842	1842	0
205	20230925	154800	23378944	1842	1842	1842	1842	0
206	20230925	154700	23378944	1842	1842	1842	1842	0
207	20230925	154600	23378944	1842	1842	1842	1842	0
208	20230925	154500	23378944	1842	1842	1842	1842	0
209	20230925	154400	23378944	1842	1842	1842	1842	0
210	20230925	154300	23378944	1842	1842	1842	1842	0
211	20230925	154200	23378944	1842	1842	1842	1842	0
212	20230925	154100	23378944	1842	1842	1842	1842	781
213	20230925	154000	23378944	1842	1842	1842	1842	0
214	20230925	153900	23378944	1842	1842	1842	1842	0
215	20230925	153800	23378944	1842	1842	1842	1842	0
216	20230925	153700	23378944	1842	1842	1842	1842	0
217	20230925	153600	23378944	1842	1842	1842	1842	0
218	20230925	153500	23378944	1842	1842	1842	1842	0
219	20230925	153400	23378944	1842	1842	1842	1842	0
220	20230925	153300	23378944	1842	1842	1842	1842	0
221	20230925	153200	23378944	1842	1842	1842	1842	0
222	20230925	153100	23378944	1842	1842	1842	1842	0
223	20230925	153000	23378944	1842	1842	1842	1842	781
224	20230925	152900	21940342	1845	1845	1845	1845	0
225	20230925	152800	21940342	1845	1845	1845	1845	0
226	20230925	152700	21940342	1845	1845	1845	1845	0
227	20230925	152600	21940342	1845	1845	1845	1845	0
228	20230925	152500	21940342	1845	1845	1845	1845	0
229	20230925	152400	21940342	1845	1845	1845	1845	0
230	20230925	152300	21940342	1845	1845	1845	1845	0
231	20230925	152200	21940342	1845	1845	1845	1845	0
232	20230925	152100	21940342	1845	1845	1845	1845	0
233	20230925	152000	21940342	1845	1845	1845	1845	0
234	20230925	151900	21940342	1845	1845	1845	1845	0
235	20230925	151800	21940342	1845	1845	1845	1845	50
236	20230925	151700	21848092	1845	1845	1845	1845	104
237	20230925	151600	21656212	1845	1845	1845	1845	0
238	20230925	151500	21656212	1845	1845	1845	1845	44
239	20230925	151400	21575032	1842	1842	1842	1842	0
240	20230925	151300	21575032	1842	1842	1842	1842	0
241	20230925	151200	21575032	1842	1842	1842	1842	0
242	20230925	151100	21575032	1842	1842	1842	1842	3
243	20230925	151000	21569506	1845	1845	1845	1845	2
244	20230925	150900	21565816	1845	1845	1845	1845	0
245	20230925	150800	21565816	1845	1845	1845	1845	45
246	20230925	150700	21482791	1845	1845	1845	1845	0
247	20230925	150600	21482791	1845	1845	1845	1845	0
248	20230925	150500	21482791	1845	1845	1845	1845	71
249	20230925	150400	21351796	1845	1845	1845	1845	0
250	20230925	150300	21351796	1845	1845	1845	1845	44
251	20230925	150200	21270616	1845	1845	1845	1845	128
252	20230925	150100	21034456	1842	1842	1842	1842	0
253	20230925	150000	21034456	1842	1842	1842	1842	0
254	20230925	145900	21034456	1842	1842	1842	1842	100
255	20230925	145800	20850256	1842	1842	1842	1842	0
256	20230925	145700	20850256	1842	1842	1842	1842	0
257	20230925	145600	20850256	1842	1842	1842	1842	0
258	20230925	145500	20850256	1842	1842	1842	1842	95
259	20230925	145400	20675266	1842	1842	1842	1842	0
260	20230925	145300	20675266	1842	1842	1842	1842	100
261	20230925	145200	20491066	1843	1843	1843	1843	94
262	20230925	145100	20317824	1844	1844	1844	1844	0
263	20230925	145000	20317824	1844	1844	1844	1844	0
264	20230925	144900	20317824	1844	1844	1844	1844	0
265	20230925	144800	20317824	1844	1844	1844	1844	0
266	20230925	144700	20317824	1844	1844	1844	1844	0
267	20230925	144600	20317824	1844	1844	1844	1844	0
268	20230925	144500	20317824	1844	1844	1844	1844	0
269	20230925	144400	20317824	1844	1844	1844	1844	0
270	20230925	144300	20317824	1844	1844	1844	1844	0
271	20230925	144200	20317824	1844	1844	1845	1844	30
272	20230925	144100	20262503	1845	1845	1845	1845	0
273	20230925	144000	20262503	1845	1845	1845	1845	0
274	20230925	143900	20262503	1845	1845	1845	1845	200
275	20230925	143800	19893503	1845	1845	1845	1845	18
276	20230925	143700	19860293	1846	1846	1846	1846	0
277	20230925	143600	19860293	1846	1846	1846	1846	0
278	20230925	143500	19860293	1846	1846	1846	1846	0
279	20230925	143400	19860293	1846	1848	1848	1846	16
280	20230925	143300	19830750	1849	1849	1849	1849	1
281	20230925	143200	19828901	1850	1850	1850	1850	0
282	20230925	143100	19828901	1850	1850	1850	1850	0
283	20230925	143000	19828901	1850	1850	1850	1850	1
284	20230925	142900	19827051	1851	1851	1851	1851	0
285	20230925	142800	19827051	1851	1851	1851	1851	0
286	20230925	142700	19827051	1851	1851	1851	1851	0
287	20230925	142600	19827051	1851	1851	1851	1851	2
288	20230925	142500	19823349	1851	1851	1851	1851	0
289	20230925	142400	19823349	1851	1851	1851	1851	0
290	20230925	142300	19823349	1851	1851	1851	1851	63
291	20230925	142200	19706736	1846	1844	1846	1844	6
292	20230925	142100	19695664	1844	1851	1851	1844	137
293	20230925	142000	19442332	1851	1851	1851	1851	0
294	20230925	141900	19442332	1851	1851	1851	1851	0
295	20230925	141800	19442332	1851	1851	1851	1851	0
296	20230925	141700	19442332	1851	1851	1851	1851	0
297	20230925	141600	19442332	1851	1851	1851	1851	0
298	20230925	141500	19442332	1851	1851	1851	1851	0
299	20230925	141400	19442332	1851	1851	1851	1851	50
300	20230925	141300	19349782	1843	1843	1843	1843	0
301	20230925	141200	19349782	1843	1843	1843	1843	0
302	20230925	141100	19349782	1843	1843	1843	1843	0
303	20230925	141000	19349782	1843	1843	1843	1843	3
304	20230925	140900	19344253	1843	1846	1846	1843	122
305	20230925	140800	19119291	1847	1848	1848	1847	368
306	20230925	140700	18439243	1849	1849	1849	1849	0
307	20230925	140600	18439243	1849	1849	1849	1849	0
308	20230925	140500	18439243	1849	1849	1849	1849	0
309	20230925	140400	18439243	1849	1849	1849	1849	4
310	20230925	140300	18431847	1849	1849	1849	1849	0
311	20230925	140200	18431847	1849	1849	1849	1849	0
312	20230925	140100	18431847	1849	1849	1849	1849	0
313	20230925	140000	18431847	1849	1849	1849	1849	0
314	20230925	135900	18431847	1849	1849	1849	1849	0
315	20230925	135800	18431847	1849	1849	1849	1849	0
316	20230925	135700	18431847	1849	1849	1849	1849	0
317	20230925	135600	18431847	1849	1849	1849	1849	0
318	20230925	135500	18431847	1849	1849	1849	1849	0
319	20230925	135400	18431847	1849	1849	1849	1849	0
320	20230925	135300	18431847	1849	1849	1849	1849	0
321	20230925	135200	18431847	1849	1849	1849	1849	0
322	20230925	135100	18431847	1849	1849	1849	1849	0
323	20230925	135000	18431847	1849	1849	1849	1849	0
324	20230925	134900	18431847	1849	1849	1849	1849	0
325	20230925	134800	18431847	1849	1849	1849	1849	0
326	20230925	134700	18431847	1849	1849	1849	1849	0
327	20230925	134600	18431847	1849	1849	1849	1849	0
328	20230925	134500	18431847	1849	1849	1849	1849	0
329	20230925	134400	18431847	1849	1849	1849	1849	0
330	20230925	134300	18431847	1849	1849	1849	1849	0
331	20230925	134200	18431847	1849	1849	1849	1849	4
332	20230925	134100	18424451	1849	1849	1849	1849	0
333	20230925	134000	18424451	1849	1849	1849	1849	0
334	20230925	133900	18424451	1849	1849	1849	1849	0
335	20230925	133800	18424451	1849	1849	1849	1849	5
336	20230925	133700	18415206	1848	1848	1848	1848	0
337	20230925	133600	18415206	1848	1848	1848	1848	0
338	20230925	133500	18415206	1848	1848	1848	1848	0
339	20230925	133400	18415206	1848	1848	1848	1848	0
340	20230925	133300	18415206	1848	1848	1848	1848	0
341	20230925	133200	18415206	1848	1848	1848	1848	14
342	20230925	133100	18389334	1856	1856	1856	1856	0
343	20230925	133000	18389334	1856	1848	1856	1848	30
344	20230925	132900	18333814	1848	1848	1848	1848	2
345	20230925	132800	18330118	1843	1843	1843	1843	10
346	20230925	132700	18311688	1842	1848	1848	1842	6
347	20230925	132600	18300606	1842	1846	1846	1842	20
348	20230925	132500	18263726	1842	1842	1842	1842	4
349	20230925	132400	18256358	1840	1840	1840	1840	0
350	20230925	132300	18256358	1840	1847	1847	1840	23
351	20230925	132200	18214018	1847	1845	1847	1844	4
352	20230925	132100	18206638	1842	1842	1842	1842	4
353	20230925	132000	18199270	1836	1836	1836	1836	44
354	20230925	131900	18118486	1857	1857	1857	1857	0
355	20230925	131800	18118486	1857	1836	1857	1836	101
356	20230925	131700	17933029	1834	1861	1861	1834	28
357	20230925	131600	17881650	1812	1812	1812	1812	0
358	20230925	131500	17881650	1812	1857	1857	1812	2118
359	20230925	131400	13973909	1857	1862	1862	1857	1000
360	20230925	131300	12115072	1864	1864	1864	1864	0
361	20230925	131200	12115072	1864	1864	1864	1864	0
362	20230925	131100	12115072	1864	1866	1866	1864	119
363	20230925	131000	11893049	1866	1866	1866	1866	200
364	20230925	130900	11519849	1866	1865	1866	1865	196
365	20230925	130800	11154259	1869	1869	1869	1869	0
366	20230925	130700	11154259	1869	1869	1869	1869	0
367	20230925	130600	11154259	1869	1869	1869	1869	0
368	20230925	130500	11154259	1869	1869	1869	1869	0
369	20230925	130400	11154259	1869	1869	1869	1869	1
370	20230925	130300	11152390	1869	1869	1869	1869	0
371	20230925	130200	11152390	1869	1869	1869	1869	1
372	20230925	130100	11150521	1865	1865	1865	1865	169
373	20230925	130000	10835336	1865	1865	1865	1865	0
374	20230925	125900	10835336	1865	1870	1870	1865	159
375	20230925	125800	10538011	1871	1871	1871	1871	0
376	20230925	125700	10538011	1871	1871	1871	1871	45
377	20230925	125600	10453816	1872	1872	1872	1872	0
378	20230925	125500	10453816	1872	1872	1872	1872	0
379	20230925	125400	10453816	1872	1872	1872	1872	0
380	20230925	125300	10453816	1872	1872	1872	1872	0
381	20230925	125200	10453816	1872	1872	1872	1872	1
382	20230925	125100	10451944	1872	1872	1872	1872	3
383	20230925	125000	10446328	1871	1871	1871	1871	1
384	20230925	124900	10444457	1872	1872	1872	1872	0
385	20230925	124800	10444457	1872	1875	1875	1872	42
386	20230925	124700	10365740	1875	1875	1875	1875	43
387	20230925	124600	10285115	1876	1876	1876	1876	0
388	20230925	124500	10285115	1876	1876	1876	1876	0
389	20230925	124400	10285115	1876	1876	1876	1876	0
390	20230925	124300	10285115	1876	1876	1876	1876	8
391	20230925	124200	10270107	1876	1876	1876	1876	4
392	20230925	124100	10262603	1877	1877	1877	1877	0
393	20230925	124000	10262603	1877	1877	1877	1877	0
394	20230925	123900	10262603	1877	1877	1877	1877	0
395	20230925	123800	10262603	1877	1877	1877	1877	3
396	20230925	123700	10256972	1876	1876	1876	1876	0
397	20230925	123600	10256972	1876	1877	1877	1876	12
398	20230925	123500	10234459	1875	1875	1875	1875	0
399	20230925	123400	10234459	1875	1875	1875	1875	0
400	20230925	123300	10234459	1875	1875	1875	1875	0
401	20230925	123200	10234459	1875	1875	1875	1875	0
402	20230925	123100	10234459	1875	1875	1875	1875	0
403	20230925	123000	10234459	1875	1875	1875	1875	0
404	20230925	122900	10234459	1875	1875	1875	1875	0
405	20230925	122800	10234459	1875	1877	1877	1875	2
406	20230925	122700	10230707	1876	1876	1876	1876	87
407	20230925	122600	10067495	1878	1878	1878	1878	0
408	20230925	122500	10067495	1878	1878	1878	1878	0
409	20230925	122400	10067495	1878	1878	1878	1878	0
410	20230925	122300	10067495	1878	1878	1878	1878	0
411	20230925	122200	10067495	1878	1878	1878	1878	0
412	20230925	122100	10067495	1878	1878	1878	1878	0
413	20230925	122000	10067495	1878	1878	1878	1878	0
414	20230925	121900	10067495	1878	1879	1879	1878	2
415	20230925	121800	10063738	1879	1879	1879	1879	0
416	20230925	121700	10063738	1879	1879	1879	1879	0
417	20230925	121600	10063738	1879	1879	1879	1879	0
418	20230925	121500	10063738	1879	1879	1879	1879	0
419	20230925	121400	10063738	1879	1879	1879	1879	0
420	20230925	121300	10063738	1879	1879	1879	1879	0
421	20230925	121200	10063738	1879	1879	1879	1879	1
422	20230925	121100	10061859	1877	1877	1877	1877	0
423	20230925	121000	10061859	1877	1877	1877	1877	181
424	20230925	120900	9722122	1878	1878	1878	1878	0
425	20230925	120800	9722122	1878	1878	1878	1878	2
426	20230925	120700	9718366	1878	1878	1878	1878	1
427	20230925	120600	9716488	1877	1877	1877	1877	0
428	20230925	120500	9716488	1877	1877	1877	1877	0
429	20230925	120400	9716488	1877	1877	1877	1877	0
430	20230925	120300	9716488	1877	1877	1877	1877	0
431	20230925	120200	9716488	1877	1877	1877	1877	0
432	20230925	120100	9716488	1877	1877	1877	1877	0
433	20230925	120000	9716488	1877	1877	1877	1877	0
434	20230925	115900	9716488	1877	1877	1877	1877	0
435	20230925	115800	9716488	1877	1877	1877	1877	4
436	20230925	115700	9708980	1877	1877	1877	1877	0
437	20230925	115600	9708980	1877	1877	1877	1877	0
438	20230925	115500	9708980	1877	1877	1877	1877	0
439	20230925	115400	9708980	1877	1877	1877	1877	0
440	20230925	115300	9708980	1877	1877	1877	1877	0
441	20230925	115200	9708980	1877	1877	1877	1877	0
442	20230925	115100	9708980	1877	1877	1877	1877	7
443	20230925	115000	9695841	1880	1881	1881	1880	426
444	20230925	114900	8894942	1882	1882	1882	1882	0
445	20230925	114800	8894942	1882	1882	1882	1882	0
446	20230925	114700	8894942	1882	1882	1882	1882	0
447	20230925	114600	8894942	1882	1882	1882	1882	0
448	20230925	114500	8894942	1882	1882	1882	1882	0
449	20230925	114400	8894942	1882	1882	1882	1882	0
450	20230925	114300	8894942	1882	1882	1882	1882	0
451	20230925	114200	8894942	1882	1882	1882	1882	0
452	20230925	114100	8894942	1882	1882	1882	1882	0
453	20230925	114000	8894942	1882	1882	1882	1882	0
454	20230925	113900	8894942	1882	1882	1882	1882	0
455	20230925	113800	8894942	1882	1882	1882	1882	0
456	20230925	113700	8894942	1882	1882	1882	1882	0
457	20230925	113600	8894942	1882	1882	1882	1882	0
458	20230925	113500	8894942	1882	1882	1882	1882	0
459	20230925	113400	8894942	1882	1882	1882	1882	0
460	20230925	113300	8894942	1882	1882	1882	1882	0
461	20230925	113200	8894942	1882	1882	1882	1882	0
462	20230925	113100	8894942	1882	1882	1882	1882	0
463	20230925	113000	8894942	1882	1882	1882	1882	0
464	20230925	112900	8894942	1882	1882	1882	1882	0
465	20230925	112800	8894942	1882	1882	1882	1882	0
466	20230925	112700	8894942	1882	1882	1882	1882	0
467	20230925	112600	8894942	1882	1882	1882	1882	0
468	20230925	112500	8894942	1882	1882	1882	1882	0
469	20230925	112400	8894942	1882	1882	1882	1882	0
470	20230925	112300	8894942	1882	1882	1882	1882	0
471	20230925	112200	8894942	1882	1882	1882	1882	415
472	20230925	112100	8113912	1883	1883	1883	1883	0
473	20230925	112000	8113912	1883	1883	1883	1883	0
474	20230925	111900	8113912	1883	1883	1883	1883	0
475	20230925	111800	8113912	1883	1883	1883	1883	0
476	20230925	111700	8113912	1883	1883	1883	1883	0
477	20230925	111600	8113912	1883	1883	1883	1883	0
478	20230925	111500	8113912	1883	1883	1883	1883	0
479	20230925	111400	8113912	1883	1883	1883	1883	0
480	20230925	111300	8113912	1883	1883	1883	1883	0
481	20230925	111200	8113912	1883	1883	1883	1883	0
482	20230925	111100	8113912	1883	1883	1883	1883	0
483	20230925	111000	8113912	1883	1883	1883	1883	0
484	20230925	110900	8113912	1883	1883	1883	1883	0
485	20230925	110800	8113912	1883	1883	1883	1883	0
486	20230925	110700	8113912	1883	1883	1883	1883	0
487	20230925	110600	8113912	1883	1883	1883	1883	0
488	20230925	110500	8113912	1883	1883	1883	1883	0
489	20230925	110400	8113912	1883	1883	1883	1883	0
490	20230925	110300	8113912	1883	1883	1883	1883	0
491	20230925	110200	8113912	1883	1883	1883	1883	0
492	20230925	110100	8113912	1883	1883	1883	1883	0
493	20230925	110000	8113912	1883	1883	1883	1883	100
494	20230925	105900	7925612	1883	1883	1883	1883	0
495	20230925	105800	7925612	1883	1883	1883	1883	0
496	20230925	105700	7925612	1883	1883	1883	1883	0
497	20230925	105600	7925612	1883	1883	1883	1883	0
498	20230925	105500	7925612	1883	1883	1883	1883	0
499	20230925	105400	7925612	1883	1883	1883	1883	0
500	20230925	105300	7925612	1883	1883	1883	1883	0
501	20230925	105200	7925612	1883	1883	1883	1883	68
502	20230925	105100	7797568	1883	1883	1883	1883	0
503	20230925	105000	7797568	1883	1883	1883	1883	0
504	20230925	104900	7797568	1883	1884	1884	1883	2
505	20230925	104800	7793801	1889	1889	1889	1889	0
506	20230925	104700	7793801	1889	1889	1889	1889	0
507	20230925	104600	7793801	1889	1889	1889	1889	0
508	20230925	104500	7793801	1889	1889	1889	1889	0
509	20230925	104400	7793801	1889	1889	1889	1889	4
510	20230925	104300	7786245	1885	1885	1885	1885	0
511	20230925	104200	7786245	1885	1885	1885	1885	0
512	20230925	104100	7786245	1885	1885	1885	1885	0
513	20230925	104000	7786245	1885	1885	1885	1885	105
514	20230925	103900	7588320	1889	1889	1889	1889	0
515	20230925	103800	7588320	1889	1889	1889	1889	0
516	20230925	103700	7588320	1889	1889	1889	1889	0
517	20230925	103600	7588320	1889	1889	1889	1889	0
518	20230925	103500	7588320	1889	1889	1889	1889	0
519	20230925	103400	7588320	1889	1889	1889	1889	0
520	20230925	103300	7588320	1889	1889	1889	1889	0
521	20230925	103200	7588320	1889	1889	1889	1889	1
522	20230925	103100	7586431	1889	1889	1889	1889	0
523	20230925	103000	7586431	1889	1889	1889	1889	2
524	20230925	102900	7582653	1889	1889	1889	1889	0
525	20230925	102800	7582653	1889	1889	1889	1889	0
526	20230925	102700	7582653	1889	1889	1889	1889	0
527	20230925	102600	7582653	1889	1889	1889	1889	0
528	20230925	102500	7582653	1889	1889	1889	1889	0
529	20230925	102400	7582653	1889	1889	1889	1889	0
530	20230925	102300	7582653	1889	1885	1889	1885	10
531	20230925	102200	7563779	1882	1882	1882	1882	0
532	20230925	102100	7563779	1882	1882	1882	1882	0
533	20230925	102000	7563779	1882	1882	1882	1882	0
534	20230925	101900	7563779	1882	1882	1882	1882	0
535	20230925	101800	7563779	1882	1882	1882	1882	0
536	20230925	101700	7563779	1882	1882	1882	1882	0
537	20230925	101600	7563779	1882	1882	1882	1882	0
538	20230925	101500	7563779	1882	1882	1882	1882	0
539	20230925	101400	7563779	1882	1882	1882	1882	0
540	20230925	101300	7563779	1882	1882	1882	1882	0
541	20230925	101200	7563779	1882	1882	1882	1882	0
542	20230925	101100	7563779	1882	1882	1882	1882	0
543	20230925	101000	7563779	1882	1882	1882	1882	0
544	20230925	100900	7563779	1882	1882	1882	1882	0
545	20230925	100800	7563779	1882	1882	1882	1882	0
546	20230925	100700	7563779	1882	1882	1882	1882	119
547	20230925	100600	7339821	1885	1885	1885	1885	61
548	20230925	100500	7224836	1889	1889	1889	1889	0
549	20230925	100400	7224836	1889	1885	1889	1885	25
550	20230925	100300	7177691	1890	1890	1890	1890	244
551	20230925	100200	6716531	1893	1893	1893	1893	11
552	20230925	100100	6695708	1891	1891	1891	1891	0
553	20230925	100000	6695708	1891	1891	1891	1891	0
554	20230925	095900	6695708	1891	1891	1891	1891	0
555	20230925	095800	6695708	1891	1891	1891	1891	0
556	20230925	095700	6695708	1891	1891	1891	1891	0
557	20230925	095600	6695708	1891	1891	1891	1891	0
558	20230925	095500	6695708	1891	1891	1891	1891	0
559	20230925	095400	6695708	1891	1891	1891	1891	0
560	20230925	095300	6695708	1891	1891	1891	1891	0
561	20230925	095200	6695708	1891	1891	1891	1891	0
562	20230925	095100	6695708	1891	1891	1891	1891	0
563	20230925	095000	6695708	1891	1891	1891	1891	0
564	20230925	094900	6695708	1891	1891	1891	1891	0
565	20230925	094800	6695708	1891	1891	1891	1891	0
566	20230925	094700	6695708	1891	1891	1891	1891	0
567	20230925	094600	6695708	1891	1891	1891	1891	0
568	20230925	094500	6695708	1891	1893	1893	1891	4
569	20230925	094400	6688142	1894	1894	1894	1894	0
570	20230925	094300	6688142	1894	1894	1894	1894	0
571	20230925	094200	6688142	1894	1894	1894	1894	0
572	20230925	094100	6688142	1894	1894	1894	1894	0
573	20230925	094000	6688142	1894	1894	1894	1894	0
574	20230925	093900	6688142	1894	1894	1894	1894	235
575	20230925	093800	6243052	1894	1894	1894	1894	0
576	20230925	093700	6243052	1894	1894	1894	1894	0
577	20230925	093600	6243052	1894	1898	1898	1894	201
578	20230925	093500	5862354	1895	1895	1895	1895	0
579	20230925	093400	5862354	1895	1898	1898	1895	86
580	20230925	093300	5699378	1898	1898	1898	1898	1
581	20230925	093200	5697480	1895	1895	1895	1895	0
582	20230925	093100	5697480	1895	1895	1895	1895	0
583	20230925	093000	5697480	1895	1895	1895	1895	0
584	20230925	092900	5697480	1895	1895	1895	1895	0
585	20230925	092800	5697480	1895	1895	1895	1895	0
586	20230925	092700	5697480	1895	1895	1895	1895	50
587	20230925	092600	5602730	1895	1895	1895	1895	0
588	20230925	092500	5602730	1895	1895	1895	1895	12
589	20230925	092400	5579990	1894	1894	1894	1894	300
590	20230925	092300	5011790	1894	1894	1894	1894	320
591	20230925	092200	4405710	1894	1894	1894	1894	0
592	20230925	092100	4405710	1894	1894	1894	1894	2
593	20230925	092000	4401922	1894	1894	1894	1894	0
594	20230925	091900	4401922	1894	1894	1894	1894	40
595	20230925	091800	4326162	1895	1895	1895	1895	0
596	20230925	091700	4326162	1895	1895	1895	1895	0
597	20230925	091600	4326162	1895	1895	1895	1895	21
598	20230925	091500	4286367	1899	1895	1899	1895	2
599	20230925	091400	4282573	1900	1900	1900	1900	0
600	20230925	091300	4282573	1900	1895	1900	1895	42
601	20230925	091200	4202857	1895	1896	1896	1895	15
602	20230925	091100	4174430	1895	1895	1895	1895	25
603	20230925	091000	4127055	1895	1895	1895	1895	0
604	20230925	090900	4127055	1895	1895	1895	1895	0
605	20230925	090800	4127055	1895	1895	1895	1895	0
606	20230925	090700	4127055	1895	1895	1895	1895	43
607	20230925	090600	4045570	1900	1905	1905	1900	199
608	20230925	090500	3667420	1900	1900	1900	1900	50
609	20230925	090400	3572420	1900	1905	1905	1900	436
610	20230925	090300	2741920	1910	1910	1910	1910	50
611	20230925	090200	2646420	1910	1910	1910	1910	0
612	20230925	090100	2646420	1910	1969	1969	1910	11
613	20230925	090000	2625351	1913	1980	1980	1913	1334