KissMeData/036000/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	190900	21622515	1924	1924	1924	1924	339
3	20230825	190800	21622515	1924	1924	1924	1924	0
4	20230825	190700	21622515	1924	1924	1924	1924	0
5	20230825	190600	21622515	1924	1924	1924	1924	0
6	20230825	190500	21622515	1924	1924	1924	1924	0
7	20230825	190400	21622515	1924	1924	1924	1924	0
8	20230825	190300	21622515	1924	1924	1924	1924	0
9	20230825	190200	21622515	1924	1924	1924	1924	0
10	20230825	190100	21622515	1924	1924	1924	1924	0
11	20230825	190000	21622515	1924	1924	1924	1924	0
12	20230825	185900	21622515	1924	1924	1924	1924	0
13	20230825	185800	21622515	1924	1924	1924	1924	0
14	20230825	185700	21622515	1924	1924	1924	1924	0
15	20230825	185600	21622515	1924	1924	1924	1924	0
16	20230825	185500	21622515	1924	1924	1924	1924	0
17	20230825	185400	21622515	1924	1924	1924	1924	0
18	20230825	185300	21622515	1924	1924	1924	1924	0
19	20230825	185200	21622515	1924	1924	1924	1924	0
20	20230825	185100	21622515	1924	1924	1924	1924	0
21	20230825	185000	21622515	1924	1924	1924	1924	0
22	20230825	184900	21622515	1924	1924	1924	1924	0
23	20230825	184800	21622515	1924	1924	1924	1924	0
24	20230825	184700	21622515	1924	1924	1924	1924	0
25	20230825	184600	21622515	1924	1924	1924	1924	0
26	20230825	184500	21622515	1924	1924	1924	1924	0
27	20230825	184400	21622515	1924	1924	1924	1924	0
28	20230825	184300	21622515	1924	1924	1924	1924	0
29	20230825	184200	21622515	1924	1924	1924	1924	0
30	20230825	184100	21622515	1924	1924	1924	1924	0
31	20230825	184000	21622515	1924	1924	1924	1924	0
32	20230825	183900	21622515	1924	1924	1924	1924	339
33	20230825	183800	21622515	1924	1924	1924	1924	0
34	20230825	183700	21622515	1924	1924	1924	1924	0
35	20230825	183600	21622515	1924	1924	1924	1924	0
36	20230825	183500	21622515	1924	1924	1924	1924	0
37	20230825	183400	21622515	1924	1924	1924	1924	0
38	20230825	183300	21622515	1924	1924	1924	1924	0
39	20230825	183200	21622515	1924	1924	1924	1924	0
40	20230825	183100	21622515	1924	1924	1924	1924	0
41	20230825	183000	21622515	1924	1924	1924	1924	0
42	20230825	182900	21622515	1924	1924	1924	1924	0
43	20230825	182800	21622515	1924	1924	1924	1924	0
44	20230825	182700	21622515	1924	1924	1924	1924	0
45	20230825	182600	21622515	1924	1924	1924	1924	0
46	20230825	182500	21622515	1924	1924	1924	1924	0
47	20230825	182400	21622515	1924	1924	1924	1924	0
48	20230825	182300	21622515	1924	1924	1924	1924	0
49	20230825	182200	21622515	1924	1924	1924	1924	0
50	20230825	182100	21622515	1924	1924	1924	1924	0
51	20230825	182000	21622515	1924	1924	1924	1924	0
52	20230825	181900	21622515	1924	1924	1924	1924	0
53	20230825	181800	21622515	1924	1924	1924	1924	0
54	20230825	181700	21622515	1924	1924	1924	1924	0
55	20230825	181600	21622515	1924	1924	1924	1924	0
56	20230825	181500	21622515	1924	1924	1924	1924	0
57	20230825	181400	21622515	1924	1924	1924	1924	0
58	20230825	181300	21622515	1924	1924	1924	1924	0
59	20230825	181200	21622515	1924	1924	1924	1924	0
60	20230825	181100	21622515	1924	1924	1924	1924	0
61	20230825	181000	21622515	1924	1924	1924	1924	0
62	20230825	180900	21622515	1924	1924	1924	1924	339
63	20230825	180800	21622515	1924	1924	1924	1924	0
64	20230825	180700	21622515	1924	1924	1924	1924	0
65	20230825	180600	21622515	1924	1924	1924	1924	0
66	20230825	180500	21622515	1924	1924	1924	1924	0
67	20230825	180400	21622515	1924	1924	1924	1924	0
68	20230825	180300	21622515	1924	1924	1924	1924	0
69	20230825	180200	21622515	1924	1924	1924	1924	0
70	20230825	180100	21622515	1924	1924	1924	1924	0
71	20230825	180000	21622515	1924	1924	1924	1924	0
72	20230825	175900	21622515	1924	1924	1924	1924	0
73	20230825	175800	21622515	1924	1924	1924	1924	0
74	20230825	175700	21622515	1924	1924	1924	1924	0
75	20230825	175600	21622515	1924	1924	1924	1924	0
76	20230825	175500	21622515	1924	1924	1924	1924	0
77	20230825	175400	21622515	1924	1924	1924	1924	0
78	20230825	175300	21622515	1924	1924	1924	1924	0
79	20230825	175200	21622515	1924	1924	1924	1924	0
80	20230825	175100	21622515	1924	1924	1924	1924	0
81	20230825	175000	21622515	1924	1924	1924	1924	0
82	20230825	174900	21622515	1924	1924	1924	1924	0
83	20230825	174800	21622515	1924	1924	1924	1924	0
84	20230825	174700	21622515	1924	1924	1924	1924	0
85	20230825	174600	21622515	1924	1924	1924	1924	0
86	20230825	174500	21622515	1924	1924	1924	1924	0
87	20230825	174400	21622515	1924	1924	1924	1924	0
88	20230825	174300	21622515	1924	1924	1924	1924	0
89	20230825	174200	21622515	1924	1924	1924	1924	0
90	20230825	174100	21622515	1924	1924	1924	1924	0
91	20230825	174000	21622515	1924	1924	1924	1924	0
92	20230825	173900	21622515	1924	1924	1924	1924	339
93	20230825	173800	21622515	1924	1924	1924	1924	0
94	20230825	173700	21622515	1924	1924	1924	1924	0
95	20230825	173600	21622515	1924	1924	1924	1924	0
96	20230825	173500	21622515	1924	1924	1924	1924	0
97	20230825	173400	21622515	1924	1924	1924	1924	0
98	20230825	173300	21622515	1924	1924	1924	1924	0
99	20230825	173200	21622515	1924	1924	1924	1924	0
100	20230825	173100	21622515	1924	1924	1924	1924	0
101	20230825	173000	21622515	1924	1924	1924	1924	0
102	20230825	172900	21622515	1924	1924	1924	1924	0
103	20230825	172800	21622515	1924	1924	1924	1924	0
104	20230825	172700	21622515	1924	1924	1924	1924	0
105	20230825	172600	21622515	1924	1924	1924	1924	0
106	20230825	172500	21622515	1924	1924	1924	1924	0
107	20230825	172400	21622515	1924	1924	1924	1924	0
108	20230825	172300	21622515	1924	1924	1924	1924	0
109	20230825	172200	21622515	1924	1924	1924	1924	0
110	20230825	172100	21622515	1924	1924	1924	1924	0
111	20230825	172000	21622515	1924	1924	1924	1924	0
112	20230825	171900	21622515	1924	1924	1924	1924	0
113	20230825	171800	21622515	1924	1924	1924	1924	0
114	20230825	171700	21622515	1924	1924	1924	1924	0
115	20230825	171600	21622515	1924	1924	1924	1924	0
116	20230825	171500	21622515	1924	1924	1924	1924	0
117	20230825	171400	21622515	1924	1924	1924	1924	0
118	20230825	171300	21622515	1924	1924	1924	1924	0
119	20230825	171200	21622515	1924	1924	1924	1924	0
120	20230825	171100	21622515	1924	1924	1924	1924	0
121	20230825	171000	21622515	1924	1924	1924	1924	0
122	20230825	170900	21622515	1924	1924	1924	1924	339
123	20230825	170800	21622515	1924	1924	1924	1924	0
124	20230825	170700	21622515	1924	1924	1924	1924	0
125	20230825	170600	21622515	1924	1924	1924	1924	0
126	20230825	170500	21622515	1924	1924	1924	1924	0
127	20230825	170400	21622515	1924	1924	1924	1924	0
128	20230825	170300	21622515	1924	1924	1924	1924	0
129	20230825	170200	21622515	1924	1924	1924	1924	0
130	20230825	170100	21622515	1924	1924	1924	1924	0
131	20230825	170000	21622515	1924	1924	1924	1924	0
132	20230825	165900	21622515	1924	1924	1924	1924	0
133	20230825	165800	21622515	1924	1924	1924	1924	0
134	20230825	165700	21622515	1924	1924	1924	1924	0
135	20230825	165600	21622515	1924	1924	1924	1924	0
136	20230825	165500	21622515	1924	1924	1924	1924	0
137	20230825	165400	21622515	1924	1924	1924	1924	0
138	20230825	165300	21622515	1924	1924	1924	1924	0
139	20230825	165200	21622515	1924	1924	1924	1924	0
140	20230825	165100	21622515	1924	1924	1924	1924	0
141	20230825	165000	21622515	1924	1924	1924	1924	0
142	20230825	164900	21622515	1924	1924	1924	1924	0
143	20230825	164800	21622515	1924	1924	1924	1924	0
144	20230825	164700	21622515	1924	1924	1924	1924	0
145	20230825	164600	21622515	1924	1924	1924	1924	0
146	20230825	164500	21622515	1924	1924	1924	1924	0
147	20230825	164400	21622515	1924	1924	1924	1924	0
148	20230825	164300	21622515	1924	1924	1924	1924	0
149	20230825	164200	21622515	1924	1924	1924	1924	0
150	20230825	164100	21622515	1924	1924	1924	1924	0
151	20230825	164000	21622515	1924	1924	1924	1924	0
152	20230825	163900	21622515	1924	1924	1924	1924	339
153	20230825	163800	21622515	1924	1924	1924	1924	0
154	20230825	163700	21622515	1924	1924	1924	1924	0
155	20230825	163600	21622515	1924	1924	1924	1924	0
156	20230825	163500	21622515	1924	1924	1924	1924	0
157	20230825	163400	21622515	1924	1924	1924	1924	0
158	20230825	163300	21622515	1924	1924	1924	1924	0
159	20230825	163200	21622515	1924	1924	1924	1924	0
160	20230825	163100	21622515	1924	1924	1924	1924	0
161	20230825	163000	21622515	1924	1924	1924	1924	0
162	20230825	162900	21622515	1924	1924	1924	1924	0
163	20230825	162800	21622515	1924	1924	1924	1924	0
164	20230825	162700	21622515	1924	1924	1924	1924	0
165	20230825	162600	21622515	1924	1924	1924	1924	0
166	20230825	162500	21622515	1924	1924	1924	1924	0
167	20230825	162400	21622515	1924	1924	1924	1924	0
168	20230825	162300	21622515	1924	1924	1924	1924	0
169	20230825	162200	21622515	1924	1924	1924	1924	0
170	20230825	162100	21622515	1924	1924	1924	1924	0
171	20230825	162000	21622515	1924	1924	1924	1924	0
172	20230825	161900	21622515	1924	1924	1924	1924	0
173	20230825	161800	21622515	1924	1924	1924	1924	0
174	20230825	161700	21622515	1924	1924	1924	1924	0
175	20230825	161600	21622515	1924	1924	1924	1924	0
176	20230825	161500	21622515	1924	1924	1924	1924	0
177	20230825	161400	21622515	1924	1924	1924	1924	0
178	20230825	161300	21622515	1924	1924	1924	1924	0
179	20230825	161200	21622515	1924	1924	1924	1924	0
180	20230825	161100	21622515	1924	1924	1924	1924	0
181	20230825	161000	21622515	1924	1924	1924	1924	0
182	20230825	160900	21622515	1924	1924	1924	1924	339
183	20230825	160800	21622515	1924	1924	1924	1924	0
184	20230825	160700	21622515	1924	1924	1924	1924	0
185	20230825	160600	21622515	1924	1924	1924	1924	0
186	20230825	160500	21622515	1924	1924	1924	1924	0
187	20230825	160400	21622515	1924	1924	1924	1924	0
188	20230825	160300	21622515	1924	1924	1924	1924	0
189	20230825	160200	21622515	1924	1924	1924	1924	0
190	20230825	160100	21622515	1924	1924	1924	1924	0
191	20230825	160000	21622515	1924	1924	1924	1924	0
192	20230825	155900	21622515	1924	1924	1924	1924	0
193	20230825	155800	21622515	1924	1924	1924	1924	0
194	20230825	155700	21622515	1924	1924	1924	1924	0
195	20230825	155600	21622515	1924	1924	1924	1924	0
196	20230825	155500	21622515	1924	1924	1924	1924	0
197	20230825	155400	21622515	1924	1924	1924	1924	0
198	20230825	155300	21622515	1924	1924	1924	1924	0
199	20230825	155200	21622515	1924	1924	1924	1924	0
200	20230825	155100	21622515	1924	1924	1924	1924	0
201	20230825	155000	21622515	1924	1924	1924	1924	0
202	20230825	154900	21622515	1924	1924	1924	1924	0
203	20230825	154800	21622515	1924	1924	1924	1924	0
204	20230825	154700	21622515	1924	1924	1924	1924	0
205	20230825	154600	21622515	1924	1924	1924	1924	0
206	20230825	154500	21622515	1924	1924	1924	1924	0
207	20230825	154400	21622515	1924	1924	1924	1924	0
208	20230825	154300	21622515	1924	1924	1924	1924	0
209	20230825	154200	21622515	1924	1924	1924	1924	0
210	20230825	154100	21622515	1924	1924	1924	1924	0
211	20230825	154000	21622515	1924	1924	1924	1924	0
212	20230825	153900	21622515	1924	1924	1924	1924	339
213	20230825	153800	21622515	1924	1924	1924	1924	0
214	20230825	153700	21622515	1924	1924	1924	1924	0
215	20230825	153600	21622515	1924	1924	1924	1924	0
216	20230825	153500	21622515	1924	1924	1924	1924	0
217	20230825	153400	21622515	1924	1924	1924	1924	0
218	20230825	153300	21622515	1924	1924	1924	1924	0
219	20230825	153200	21622515	1924	1924	1924	1924	0
220	20230825	153100	21622515	1924	1924	1924	1924	0
221	20230825	153000	21622515	1924	1924	1924	1924	339
222	20230825	152900	20970279	1923	1923	1923	1923	0
223	20230825	152800	20970279	1923	1923	1923	1923	0
224	20230825	152700	20970279	1923	1923	1923	1923	0
225	20230825	152600	20970279	1923	1923	1923	1923	0
226	20230825	152500	20970279	1923	1923	1923	1923	0
227	20230825	152400	20970279	1923	1923	1923	1923	0
228	20230825	152300	20970279	1923	1923	1923	1923	0
229	20230825	152200	20970279	1923	1923	1923	1923	0
230	20230825	152100	20970279	1923	1923	1923	1923	0
231	20230825	152000	20970279	1923	1923	1923	1923	0
232	20230825	151900	20970279	1923	1910	1923	1905	73
233	20230825	151800	20831057	1910	1910	1910	1910	0
234	20230825	151700	20831057	1910	1910	1910	1910	0
235	20230825	151600	20831057	1910	1910	1910	1910	0
236	20230825	151500	20831057	1910	1924	1924	1910	16
237	20230825	151400	20800383	1925	1926	1926	1925	21
238	20230825	151300	20759938	1901	1901	1901	1901	10
239	20230825	151200	20740928	1926	1926	1926	1926	1
240	20230825	151100	20739002	1900	1900	1900	1899	1695
241	20230825	151000	17518503	1899	1900	1900	1899	15
242	20230825	150900	17490007	1900	1900	1900	1899	75
243	20230825	150800	17347511	1900	1899	1900	1899	104
244	20230825	150700	17149915	1900	1900	1900	1900	420
245	20230825	150600	16351915	1900	1899	1900	1899	108
246	20230825	150500	16146719	1900	1900	1900	1900	12
247	20230825	150400	16123919	1900	1900	1900	1900	124
248	20230825	150300	15888319	1900	1899	1900	1899	141
249	20230825	150200	15620430	1900	1914	1914	1900	2652
250	20230825	150100	10570328	1915	1915	1915	1915	0
251	20230825	150000	10570328	1915	1915	1915	1915	0
252	20230825	145900	10570328	1915	1916	1916	1915	341
253	20230825	145800	9917098	1917	1918	1918	1917	89
254	20230825	145700	9746441	1918	1918	1918	1918	19
255	20230825	145600	9709999	1919	1919	1919	1919	20
256	20230825	145500	9671619	1919	1919	1919	1919	0
257	20230825	145400	9671619	1919	1918	1919	1918	51
258	20230825	145300	9573751	1919	1919	1919	1919	0
259	20230825	145200	9573751	1919	1919	1919	1919	28
260	20230825	145100	9520019	1919	1919	1919	1919	0
261	20230825	145000	9520019	1919	1919	1919	1919	10
262	20230825	144900	9500829	1919	1919	1919	1919	1
263	20230825	144800	9498910	1919	1919	1919	1919	36
264	20230825	144700	9429826	1916	1916	1916	1916	0
265	20230825	144600	9429826	1916	1916	1916	1916	0
266	20230825	144500	9429826	1916	1916	1916	1916	1
267	20230825	144400	9427910	1919	1919	1919	1919	33
268	20230825	144300	9364583	1919	1919	1919	1919	0
269	20230825	144200	9364583	1919	1919	1919	1919	0
270	20230825	144100	9364583	1919	1919	1919	1919	0
271	20230825	144000	9364583	1919	1919	1919	1919	1
272	20230825	143900	9362664	1917	1917	1917	1917	0
273	20230825	143800	9362664	1917	1917	1917	1917	0
274	20230825	143700	9362664	1917	1917	1917	1917	0
275	20230825	143600	9362664	1917	1917	1917	1917	0
276	20230825	143500	9362664	1917	1918	1918	1917	296
277	20230825	143400	8795202	1919	1919	1919	1919	0
278	20230825	143300	8795202	1919	1919	1919	1919	0
279	20230825	143200	8795202	1919	1919	1919	1919	10
280	20230825	143100	8776012	1920	1921	1921	1920	695
281	20230825	143000	7441268	1921	1921	1921	1921	0
282	20230825	142900	7441268	1921	1921	1921	1921	1
283	20230825	142800	7439347	1921	1921	1921	1921	0
284	20230825	142700	7439347	1921	1921	1921	1921	0
285	20230825	142600	7439347	1921	1921	1921	1921	0
286	20230825	142500	7439347	1921	1921	1921	1921	0
287	20230825	142400	7439347	1921	1921	1921	1921	0
288	20230825	142300	7439347	1921	1921	1921	1921	0
289	20230825	142200	7439347	1921	1921	1921	1921	0
290	20230825	142100	7439347	1921	1921	1921	1921	0
291	20230825	142000	7439347	1921	1921	1921	1921	0
292	20230825	141900	7439347	1921	1921	1921	1921	0
293	20230825	141800	7439347	1921	1921	1921	1921	0
294	20230825	141700	7439347	1921	1921	1921	1921	0
295	20230825	141600	7439347	1921	1921	1921	1921	0
296	20230825	141500	7439347	1921	1921	1921	1921	0
297	20230825	141400	7439347	1921	1921	1921	1921	0
298	20230825	141300	7439347	1921	1921	1921	1921	0
299	20230825	141200	7439347	1921	1922	1922	1921	24
300	20230825	141100	7393233	1922	1922	1922	1922	0
301	20230825	141000	7393233	1922	1925	1925	1922	40
302	20230825	140900	7316266	1925	1925	1925	1925	0
303	20230825	140800	7316266	1925	1925	1925	1925	0
304	20230825	140700	7316266	1925	1925	1925	1925	0
305	20230825	140600	7316266	1925	1925	1925	1925	0
306	20230825	140500	7316266	1925	1925	1925	1925	0
307	20230825	140400	7316266	1925	1925	1925	1925	0
308	20230825	140300	7316266	1925	1925	1925	1925	0
309	20230825	140200	7316266	1925	1925	1925	1925	0
310	20230825	140100	7316266	1925	1925	1925	1925	0
311	20230825	140000	7316266	1925	1925	1925	1925	0
312	20230825	135900	7316266	1925	1925	1925	1925	0
313	20230825	135800	7316266	1925	1925	1925	1925	0
314	20230825	135700	7316266	1925	1925	1925	1925	0
315	20230825	135600	7316266	1925	1925	1925	1925	0
316	20230825	135500	7316266	1925	1925	1925	1925	0
317	20230825	135400	7316266	1925	1925	1925	1925	1
318	20230825	135300	7314341	1925	1925	1925	1925	0
319	20230825	135200	7314341	1925	1925	1925	1925	0
320	20230825	135100	7314341	1925	1925	1925	1925	0
321	20230825	135000	7314341	1925	1925	1925	1925	0
322	20230825	134900	7314341	1925	1925	1925	1925	0
323	20230825	134800	7314341	1925	1925	1925	1925	0
324	20230825	134700	7314341	1925	1926	1926	1925	5
325	20230825	134600	7304713	1926	1926	1926	1926	0
326	20230825	134500	7304713	1926	1926	1926	1926	0
327	20230825	134400	7304713	1926	1926	1926	1926	0
328	20230825	134300	7304713	1926	1926	1926	1926	0
329	20230825	134200	7304713	1926	1926	1926	1926	0
330	20230825	134100	7304713	1926	1926	1926	1926	0
331	20230825	134000	7304713	1926	1926	1926	1926	0
332	20230825	133900	7304713	1926	1926	1926	1926	0
333	20230825	133800	7304713	1926	1926	1926	1926	0
334	20230825	133700	7304713	1926	1926	1926	1926	0
335	20230825	133600	7304713	1926	1926	1926	1926	0
336	20230825	133500	7304713	1926	1926	1926	1926	0
337	20230825	133400	7304713	1926	1926	1926	1926	0
338	20230825	133300	7304713	1926	1926	1926	1926	1
339	20230825	133200	7302787	1932	1932	1932	1932	0
340	20230825	133100	7302787	1932	1932	1932	1932	0
341	20230825	133000	7302787	1932	1932	1932	1932	0
342	20230825	132900	7302787	1932	1932	1932	1932	0
343	20230825	132800	7302787	1932	1932	1932	1932	0
344	20230825	132700	7302787	1932	1932	1932	1932	0
345	20230825	132600	7302787	1932	1932	1932	1932	0
346	20230825	132500	7302787	1932	1932	1932	1932	0
347	20230825	132400	7302787	1932	1932	1932	1932	0
348	20230825	132300	7302787	1932	1932	1932	1932	0
349	20230825	132200	7302787	1932	1932	1932	1932	0
350	20230825	132100	7302787	1932	1932	1932	1932	0
351	20230825	132000	7302787	1932	1932	1932	1932	0
352	20230825	131900	7302787	1932	1932	1932	1932	0
353	20230825	131800	7302787	1932	1932	1932	1932	0
354	20230825	131700	7302787	1932	1932	1932	1932	1
355	20230825	131600	7300855	1932	1932	1932	1932	0
356	20230825	131500	7300855	1932	1932	1932	1932	0
357	20230825	131400	7300855	1932	1932	1932	1932	0
358	20230825	131300	7300855	1932	1932	1932	1932	0
359	20230825	131200	7300855	1932	1932	1932	1932	0
360	20230825	131100	7300855	1932	1932	1932	1932	0
361	20230825	131000	7300855	1932	1932	1932	1932	1
362	20230825	130900	7298923	1932	1932	1932	1932	0
363	20230825	130800	7298923	1932	1932	1932	1932	0
364	20230825	130700	7298923	1932	1932	1932	1932	0
365	20230825	130600	7298923	1932	1932	1932	1932	0
366	20230825	130500	7298923	1932	1932	1932	1932	0
367	20230825	130400	7298923	1932	1932	1932	1932	0
368	20230825	130300	7298923	1932	1932	1932	1932	1
369	20230825	130200	7296991	1932	1932	1932	1932	0
370	20230825	130100	7296991	1932	1932	1932	1932	0
371	20230825	130000	7296991	1932	1932	1932	1932	0
372	20230825	125900	7296991	1932	1932	1932	1932	0
373	20230825	125800	7296991	1932	1932	1932	1932	10
374	20230825	125700	7277671	1932	1932	1932	1932	0
375	20230825	125600	7277671	1932	1932	1932	1932	0
376	20230825	125500	7277671	1932	1932	1932	1932	0
377	20230825	125400	7277671	1932	1932	1932	1932	0
378	20230825	125300	7277671	1932	1932	1932	1932	1
379	20230825	125200	7275739	1932	1932	1932	1932	0
380	20230825	125100	7275739	1932	1932	1932	1932	0
381	20230825	125000	7275739	1932	1932	1932	1932	5
382	20230825	124900	7266079	1933	1933	1933	1933	0
383	20230825	124800	7266079	1933	1933	1933	1933	0
384	20230825	124700	7266079	1933	1933	1933	1933	0
385	20230825	124600	7266079	1933	1933	1933	1933	0
386	20230825	124500	7266079	1933	1933	1933	1933	0
387	20230825	124400	7266079	1933	1933	1933	1933	0
388	20230825	124300	7266079	1933	1933	1933	1933	0
389	20230825	124200	7266079	1933	1933	1933	1933	0
390	20230825	124100	7266079	1933	1933	1933	1933	0
391	20230825	124000	7266079	1933	1933	1933	1933	0
392	20230825	123900	7266079	1933	1933	1933	1933	0
393	20230825	123800	7266079	1933	1933	1933	1933	0
394	20230825	123700	7266079	1933	1933	1933	1933	0
395	20230825	123600	7266079	1933	1933	1933	1933	0
396	20230825	123500	7266079	1933	1933	1933	1933	0
397	20230825	123400	7266079	1933	1933	1933	1933	0
398	20230825	123300	7266079	1933	1933	1933	1933	0
399	20230825	123200	7266079	1933	1933	1933	1933	0
400	20230825	123100	7266079	1933	1933	1933	1933	0
401	20230825	123000	7266079	1933	1933	1933	1933	0
402	20230825	122900	7266079	1933	1933	1933	1933	0
403	20230825	122800	7266079	1933	1933	1933	1933	0
404	20230825	122700	7266079	1933	1933	1933	1933	0
405	20230825	122600	7266079	1933	1933	1933	1933	0
406	20230825	122500	7266079	1933	1933	1933	1933	0
407	20230825	122400	7266079	1933	1933	1933	1933	0
408	20230825	122300	7266079	1933	1933	1933	1933	0
409	20230825	122200	7266079	1933	1933	1933	1933	0
410	20230825	122100	7266079	1933	1933	1933	1933	0
411	20230825	122000	7266079	1933	1933	1933	1933	0
412	20230825	121900	7266079	1933	1933	1933	1933	0
413	20230825	121800	7266079	1933	1933	1933	1933	0
414	20230825	121700	7266079	1933	1933	1933	1933	0
415	20230825	121600	7266079	1933	1933	1933	1933	0
416	20230825	121500	7266079	1933	1933	1933	1933	0
417	20230825	121400	7266079	1933	1933	1933	1933	0
418	20230825	121300	7266079	1933	1933	1933	1933	0
419	20230825	121200	7266079	1933	1933	1933	1933	0
420	20230825	121100	7266079	1933	1933	1933	1933	0
421	20230825	121000	7266079	1933	1933	1933	1933	0
422	20230825	120900	7266079	1933	1933	1933	1933	0
423	20230825	120800	7266079	1933	1933	1933	1933	0
424	20230825	120700	7266079	1933	1933	1933	1933	0
425	20230825	120600	7266079	1933	1933	1933	1933	0
426	20230825	120500	7266079	1933	1933	1933	1933	0
427	20230825	120400	7266079	1933	1933	1933	1933	0
428	20230825	120300	7266079	1933	1933	1933	1933	0
429	20230825	120200	7266079	1933	1933	1933	1933	0
430	20230825	120100	7266079	1933	1933	1933	1933	0
431	20230825	120000	7266079	1933	1933	1933	1933	0
432	20230825	115900	7266079	1933	1933	1933	1933	0
433	20230825	115800	7266079	1933	1933	1933	1933	0
434	20230825	115700	7266079	1933	1933	1933	1933	0
435	20230825	115600	7266079	1933	1933	1933	1933	0
436	20230825	115500	7266079	1933	1933	1933	1933	0
437	20230825	115400	7266079	1933	1933	1933	1933	0
438	20230825	115300	7266079	1933	1933	1933	1933	0
439	20230825	115200	7266079	1933	1933	1933	1933	0
440	20230825	115100	7266079	1933	1933	1933	1933	0
441	20230825	115000	7266079	1933	1933	1933	1933	0
442	20230825	114900	7266079	1933	1933	1933	1933	0
443	20230825	114800	7266079	1933	1933	1933	1933	0
444	20230825	114700	7266079	1933	1933	1933	1933	0
445	20230825	114600	7266079	1933	1933	1933	1933	0
446	20230825	114500	7266079	1933	1933	1933	1933	0
447	20230825	114400	7266079	1933	1933	1933	1933	0
448	20230825	114300	7266079	1933	1933	1933	1933	0
449	20230825	114200	7266079	1933	1933	1933	1933	0
450	20230825	114100	7266079	1933	1933	1933	1933	0
451	20230825	114000	7266079	1933	1933	1933	1933	0
452	20230825	113900	7266079	1933	1933	1933	1933	0
453	20230825	113800	7266079	1933	1933	1933	1933	0
454	20230825	113700	7266079	1933	1933	1933	1933	0
455	20230825	113600	7266079	1933	1933	1933	1933	0
456	20230825	113500	7266079	1933	1933	1933	1933	0
457	20230825	113400	7266079	1933	1933	1933	1933	0
458	20230825	113300	7266079	1933	1933	1933	1933	0
459	20230825	113200	7266079	1933	1933	1933	1933	0
460	20230825	113100	7266079	1933	1933	1933	1933	0
461	20230825	113000	7266079	1933	1933	1933	1933	0
462	20230825	112900	7266079	1933	1933	1933	1933	0
463	20230825	112800	7266079	1933	1933	1933	1933	0
464	20230825	112700	7266079	1933	1933	1933	1933	0
465	20230825	112600	7266079	1933	1933	1933	1933	0
466	20230825	112500	7266079	1933	1933	1933	1933	0
467	20230825	112400	7266079	1933	1933	1933	1933	5
468	20230825	112300	7256414	1933	1933	1933	1933	0
469	20230825	112200	7256414	1933	1932	1933	1932	10
470	20230825	112100	7237089	1933	1933	1933	1933	0
471	20230825	112000	7237089	1933	1933	1933	1933	0
472	20230825	111900	7237089	1933	1933	1933	1933	0
473	20230825	111800	7237089	1933	1933	1933	1933	0
474	20230825	111700	7237089	1933	1933	1933	1933	0
475	20230825	111600	7237089	1933	1933	1933	1933	0
476	20230825	111500	7237089	1933	1933	1933	1933	0
477	20230825	111400	7237089	1933	1933	1933	1933	0
478	20230825	111300	7237089	1933	1933	1933	1933	0
479	20230825	111200	7237089	1933	1933	1933	1933	0
480	20230825	111100	7237089	1933	1933	1933	1933	0
481	20230825	111000	7237089	1933	1933	1933	1933	0
482	20230825	110900	7237089	1933	1933	1933	1933	0
483	20230825	110800	7237089	1933	1933	1933	1933	0
484	20230825	110700	7237089	1933	1933	1933	1933	0
485	20230825	110600	7237089	1933	1933	1933	1933	0
486	20230825	110500	7237089	1933	1933	1933	1933	0
487	20230825	110400	7237089	1933	1933	1933	1933	0
488	20230825	110300	7237089	1933	1933	1933	1933	0
489	20230825	110200	7237089	1933	1933	1933	1933	0
490	20230825	110100	7237089	1933	1933	1933	1933	0
491	20230825	110000	7237089	1933	1933	1933	1933	0
492	20230825	105900	7237089	1933	1933	1933	1933	0
493	20230825	105800	7237089	1933	1927	1933	1927	4
494	20230825	105700	7229375	1920	1920	1920	1920	0
495	20230825	105600	7229375	1920	1920	1920	1920	0
496	20230825	105500	7229375	1920	1920	1920	1920	0
497	20230825	105400	7229375	1920	1920	1920	1920	0
498	20230825	105300	7229375	1920	1920	1920	1920	0
499	20230825	105200	7229375	1920	1920	1920	1920	0
500	20230825	105100	7229375	1920	1920	1920	1920	0
501	20230825	105000	7229375	1920	1920	1920	1920	0
502	20230825	104900	7229375	1920	1920	1920	1920	0
503	20230825	104800	7229375	1920	1920	1920	1920	0
504	20230825	104700	7229375	1920	1920	1920	1920	0
505	20230825	104600	7229375	1920	1920	1920	1920	0
506	20230825	104500	7229375	1920	1920	1920	1920	0
507	20230825	104400	7229375	1920	1920	1920	1920	0
508	20230825	104300	7229375	1920	1920	1920	1920	0
509	20230825	104200	7229375	1920	1920	1920	1920	0
510	20230825	104100	7229375	1920	1920	1920	1920	0
511	20230825	104000	7229375	1920	1920	1920	1920	0
512	20230825	103900	7229375	1920	1920	1920	1920	0
513	20230825	103800	7229375	1920	1920	1920	1920	0
514	20230825	103700	7229375	1920	1920	1920	1920	0
515	20230825	103600	7229375	1920	1920	1920	1920	0
516	20230825	103500	7229375	1920	1920	1920	1920	0
517	20230825	103400	7229375	1920	1920	1920	1920	0
518	20230825	103300	7229375	1920	1920	1920	1920	0
519	20230825	103200	7229375	1920	1920	1920	1920	0
520	20230825	103100	7229375	1920	1920	1920	1920	0
521	20230825	103000	7229375	1920	1920	1920	1920	0
522	20230825	102900	7229375	1920	1920	1920	1920	0
523	20230825	102800	7229375	1920	1920	1920	1920	10
524	20230825	102700	7210175	1933	1933	1933	1933	258
525	20230825	102600	6711461	1935	1935	1935	1935	0
526	20230825	102500	6711461	1935	1935	1935	1935	0
527	20230825	102400	6711461	1935	1935	1935	1935	0
528	20230825	102300	6711461	1935	1935	1935	1935	0
529	20230825	102200	6711461	1935	1935	1935	1935	0
530	20230825	102100	6711461	1935	1935	1935	1935	0
531	20230825	102000	6711461	1935	1935	1935	1935	0
532	20230825	101900	6711461	1935	1935	1935	1935	1
533	20230825	101800	6709526	1937	1937	1937	1937	0
534	20230825	101700	6709526	1937	1937	1937	1937	0
535	20230825	101600	6709526	1937	1937	1937	1937	0
536	20230825	101500	6709526	1937	1937	1937	1937	0
537	20230825	101400	6709526	1937	1937	1937	1937	0
538	20230825	101300	6709526	1937	1937	1937	1937	0
539	20230825	101200	6709526	1937	1937	1937	1937	0
540	20230825	101100	6709526	1937	1937	1937	1937	0
541	20230825	101000	6709526	1937	1937	1937	1937	0
542	20230825	100900	6709526	1937	1937	1937	1937	0
543	20230825	100800	6709526	1937	1937	1937	1937	0
544	20230825	100700	6709526	1937	1937	1937	1937	0
545	20230825	100600	6709526	1937	1930	1937	1930	6
546	20230825	100500	6697939	1930	1930	1930	1930	0
547	20230825	100400	6697939	1930	1930	1930	1930	0
548	20230825	100300	6697939	1930	1930	1930	1930	0
549	20230825	100200	6697939	1930	1930	1930	1930	0
550	20230825	100100	6697939	1930	1930	1930	1930	0
551	20230825	100000	6697939	1930	1930	1930	1930	0
552	20230825	095900	6697939	1930	1930	1930	1930	0
553	20230825	095800	6697939	1930	1930	1930	1930	0
554	20230825	095700	6697939	1930	1930	1930	1930	0
555	20230825	095600	6697939	1930	1930	1930	1930	0
556	20230825	095500	6697939	1930	1930	1930	1930	0
557	20230825	095400	6697939	1930	1930	1930	1930	1
558	20230825	095300	6696009	1929	1929	1929	1929	0
559	20230825	095200	6696009	1929	1929	1929	1929	0
560	20230825	095100	6696009	1929	1929	1929	1929	0
561	20230825	095000	6696009	1929	1929	1929	1929	0
562	20230825	094900	6696009	1929	1929	1929	1929	0
563	20230825	094800	6696009	1929	1929	1929	1929	0
564	20230825	094700	6696009	1929	1929	1929	1929	0
565	20230825	094600	6696009	1929	1929	1929	1929	0
566	20230825	094500	6696009	1929	1929	1929	1929	0
567	20230825	094400	6696009	1929	1929	1929	1929	0
568	20230825	094300	6696009	1929	1929	1929	1929	0
569	20230825	094200	6696009	1929	1929	1929	1929	0
570	20230825	094100	6696009	1929	1929	1929	1929	0
571	20230825	094000	6696009	1929	1929	1929	1929	0
572	20230825	093900	6696009	1929	1929	1929	1929	1
573	20230825	093800	6694080	1930	1930	1930	1930	8
574	20230825	093700	6678640	1930	1930	1930	1930	0
575	20230825	093600	6678640	1930	1930	1930	1930	0
576	20230825	093500	6678640	1930	1930	1930	1930	0
577	20230825	093400	6678640	1930	1930	1930	1930	0
578	20230825	093300	6678640	1930	1930	1930	1930	0
579	20230825	093200	6678640	1930	1930	1930	1930	0
580	20230825	093100	6678640	1930	1930	1930	1930	1
581	20230825	093000	6676710	1930	1930	1930	1930	0
582	20230825	092900	6676710	1930	1930	1930	1930	0
583	20230825	092800	6676710	1930	1930	1930	1930	0
584	20230825	092700	6676710	1930	1930	1930	1930	0
585	20230825	092600	6676710	1930	1930	1930	1930	0
586	20230825	092500	6676710	1930	1930	1930	1930	0
587	20230825	092400	6676710	1930	1930	1930	1930	0
588	20230825	092300	6676710	1930	1930	1930	1930	0
589	20230825	092200	6676710	1930	1930	1930	1930	0
590	20230825	092100	6676710	1930	1930	1930	1930	0
591	20230825	092000	6676710	1930	1930	1930	1930	0
592	20230825	091900	6676710	1930	1930	1930	1930	0
593	20230825	091800	6676710	1930	1930	1930	1930	0
594	20230825	091700	6676710	1930	1930	1930	1930	0
595	20230825	091600	6676710	1930	1930	1930	1930	0
596	20230825	091500	6676710	1930	1930	1930	1930	0
597	20230825	091400	6676710	1930	1930	1930	1930	17
598	20230825	091300	6643900	1930	1930	1930	1930	0
599	20230825	091200	6643900	1930	1930	1930	1930	0
600	20230825	091100	6643900	1930	1930	1930	1930	0
601	20230825	091000	6643900	1930	1930	1930	1930	0
602	20230825	090900	6643900	1930	1930	1930	1930	22
603	20230825	090800	6601440	1931	1931	1931	1931	200
604	20230825	090700	6215240	1935	1935	1935	1935	0
605	20230825	090600	6215240	1935	1935	1935	1935	0
606	20230825	090500	6215240	1935	1935	1935	1935	0
607	20230825	090400	6215240	1935	1936	1936	1935	1153
608	20230825	090300	3984175	1945	1945	1945	1945	0
609	20230825	090200	3984175	1945	1945	1945	1945	0
610	20230825	090100	3984175	1945	1935	1945	1935	619
611	20230825	090000	2786400	1935	1935	1935	1935	1440