KissMeData/036000/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190900	18625674	1999	1999	1999	1999	926
3	20230728	190800	18625674	1999	1999	1999	1999	0
4	20230728	190700	18625674	1999	1999	1999	1999	0
5	20230728	190600	18625674	1999	1999	1999	1999	0
6	20230728	190500	18625674	1999	1999	1999	1999	0
7	20230728	190400	18625674	1999	1999	1999	1999	0
8	20230728	190300	18625674	1999	1999	1999	1999	0
9	20230728	190200	18625674	1999	1999	1999	1999	0
10	20230728	190100	18625674	1999	1999	1999	1999	0
11	20230728	190000	18625674	1999	1999	1999	1999	0
12	20230728	185900	18625674	1999	1999	1999	1999	0
13	20230728	185800	18625674	1999	1999	1999	1999	0
14	20230728	185700	18625674	1999	1999	1999	1999	0
15	20230728	185600	18625674	1999	1999	1999	1999	0
16	20230728	185500	18625674	1999	1999	1999	1999	0
17	20230728	185400	18625674	1999	1999	1999	1999	0
18	20230728	185300	18625674	1999	1999	1999	1999	0
19	20230728	185200	18625674	1999	1999	1999	1999	0
20	20230728	185100	18625674	1999	1999	1999	1999	0
21	20230728	185000	18625674	1999	1999	1999	1999	0
22	20230728	184900	18625674	1999	1999	1999	1999	0
23	20230728	184800	18625674	1999	1999	1999	1999	0
24	20230728	184700	18625674	1999	1999	1999	1999	0
25	20230728	184600	18625674	1999	1999	1999	1999	0
26	20230728	184500	18625674	1999	1999	1999	1999	0
27	20230728	184400	18625674	1999	1999	1999	1999	0
28	20230728	184300	18625674	1999	1999	1999	1999	0
29	20230728	184200	18625674	1999	1999	1999	1999	0
30	20230728	184100	18625674	1999	1999	1999	1999	0
31	20230728	184000	18625674	1999	1999	1999	1999	0
32	20230728	183900	18625674	1999	1999	1999	1999	926
33	20230728	183800	18625674	1999	1999	1999	1999	0
34	20230728	183700	18625674	1999	1999	1999	1999	0
35	20230728	183600	18625674	1999	1999	1999	1999	0
36	20230728	183500	18625674	1999	1999	1999	1999	0
37	20230728	183400	18625674	1999	1999	1999	1999	0
38	20230728	183300	18625674	1999	1999	1999	1999	0
39	20230728	183200	18625674	1999	1999	1999	1999	0
40	20230728	183100	18625674	1999	1999	1999	1999	0
41	20230728	183000	18625674	1999	1999	1999	1999	0
42	20230728	182900	18625674	1999	1999	1999	1999	0
43	20230728	182800	18625674	1999	1999	1999	1999	0
44	20230728	182700	18625674	1999	1999	1999	1999	0
45	20230728	182600	18625674	1999	1999	1999	1999	0
46	20230728	182500	18625674	1999	1999	1999	1999	0
47	20230728	182400	18625674	1999	1999	1999	1999	0
48	20230728	182300	18625674	1999	1999	1999	1999	0
49	20230728	182200	18625674	1999	1999	1999	1999	0
50	20230728	182100	18625674	1999	1999	1999	1999	0
51	20230728	182000	18625674	1999	1999	1999	1999	0
52	20230728	181900	18625674	1999	1999	1999	1999	0
53	20230728	181800	18625674	1999	1999	1999	1999	0
54	20230728	181700	18625674	1999	1999	1999	1999	0
55	20230728	181600	18625674	1999	1999	1999	1999	0
56	20230728	181500	18625674	1999	1999	1999	1999	0
57	20230728	181400	18625674	1999	1999	1999	1999	0
58	20230728	181300	18625674	1999	1999	1999	1999	0
59	20230728	181200	18625674	1999	1999	1999	1999	0
60	20230728	181100	18625674	1999	1999	1999	1999	0
61	20230728	181000	18625674	1999	1999	1999	1999	0
62	20230728	180900	18625674	1999	1999	1999	1999	926
63	20230728	180800	18625674	1999	1999	1999	1999	0
64	20230728	180700	18625674	1999	1999	1999	1999	0
65	20230728	180600	18625674	1999	1999	1999	1999	0
66	20230728	180500	18625674	1999	1999	1999	1999	0
67	20230728	180400	18625674	1999	1999	1999	1999	0
68	20230728	180300	18625674	1999	1999	1999	1999	0
69	20230728	180200	18625674	1999	1999	1999	1999	0
70	20230728	180100	18625674	1999	1999	1999	1999	0
71	20230728	180000	18625674	1999	1999	1999	1999	0
72	20230728	175900	18625674	1999	1999	1999	1999	0
73	20230728	175800	18625674	1999	1999	1999	1999	0
74	20230728	175700	18625674	1999	1999	1999	1999	0
75	20230728	175600	18625674	1999	1999	1999	1999	0
76	20230728	175500	18625674	1999	1999	1999	1999	0
77	20230728	175400	18625674	1999	1999	1999	1999	0
78	20230728	175300	18625674	1999	1999	1999	1999	0
79	20230728	175200	18625674	1999	1999	1999	1999	0
80	20230728	175100	18625674	1999	1999	1999	1999	0
81	20230728	175000	18625674	1999	1999	1999	1999	0
82	20230728	174900	18625674	1999	1999	1999	1999	0
83	20230728	174800	18625674	1999	1999	1999	1999	0
84	20230728	174700	18625674	1999	1999	1999	1999	0
85	20230728	174600	18625674	1999	1999	1999	1999	0
86	20230728	174500	18625674	1999	1999	1999	1999	0
87	20230728	174400	18625674	1999	1999	1999	1999	0
88	20230728	174300	18625674	1999	1999	1999	1999	0
89	20230728	174200	18625674	1999	1999	1999	1999	0
90	20230728	174100	18625674	1999	1999	1999	1999	0
91	20230728	174000	18625674	1999	1999	1999	1999	0
92	20230728	173900	18625674	1999	1999	1999	1999	926
93	20230728	173800	18625674	1999	1999	1999	1999	0
94	20230728	173700	18625674	1999	1999	1999	1999	0
95	20230728	173600	18625674	1999	1999	1999	1999	0
96	20230728	173500	18625674	1999	1999	1999	1999	0
97	20230728	173400	18625674	1999	1999	1999	1999	0
98	20230728	173300	18625674	1999	1999	1999	1999	0
99	20230728	173200	18625674	1999	1999	1999	1999	0
100	20230728	173100	18625674	1999	1999	1999	1999	0
101	20230728	173000	18625674	1999	1999	1999	1999	0
102	20230728	172900	18625674	1999	1999	1999	1999	0
103	20230728	172800	18625674	1999	1999	1999	1999	0
104	20230728	172700	18625674	1999	1999	1999	1999	0
105	20230728	172600	18625674	1999	1999	1999	1999	0
106	20230728	172500	18625674	1999	1999	1999	1999	0
107	20230728	172400	18625674	1999	1999	1999	1999	0
108	20230728	172300	18625674	1999	1999	1999	1999	0
109	20230728	172200	18625674	1999	1999	1999	1999	0
110	20230728	172100	18625674	1999	1999	1999	1999	0
111	20230728	172000	18625674	1999	1999	1999	1999	0
112	20230728	171900	18625674	1999	1999	1999	1999	0
113	20230728	171800	18625674	1999	1999	1999	1999	0
114	20230728	171700	18625674	1999	1999	1999	1999	0
115	20230728	171600	18625674	1999	1999	1999	1999	0
116	20230728	171500	18625674	1999	1999	1999	1999	0
117	20230728	171400	18625674	1999	1999	1999	1999	0
118	20230728	171300	18625674	1999	1999	1999	1999	0
119	20230728	171200	18625674	1999	1999	1999	1999	0
120	20230728	171100	18625674	1999	1999	1999	1999	0
121	20230728	171000	18625674	1999	1999	1999	1999	0
122	20230728	170900	18625674	1999	1999	1999	1999	926
123	20230728	170800	18625674	1999	1999	1999	1999	0
124	20230728	170700	18625674	1999	1999	1999	1999	0
125	20230728	170600	18625674	1999	1999	1999	1999	0
126	20230728	170500	18625674	1999	1999	1999	1999	0
127	20230728	170400	18625674	1999	1999	1999	1999	0
128	20230728	170300	18625674	1999	1999	1999	1999	0
129	20230728	170200	18625674	1999	1999	1999	1999	0
130	20230728	170100	18625674	1999	1999	1999	1999	0
131	20230728	170000	18625674	1999	1999	1999	1999	0
132	20230728	165900	18625674	1999	1999	1999	1999	0
133	20230728	165800	18625674	1999	1999	1999	1999	0
134	20230728	165700	18625674	1999	1999	1999	1999	0
135	20230728	165600	18625674	1999	1999	1999	1999	0
136	20230728	165500	18625674	1999	1999	1999	1999	0
137	20230728	165400	18625674	1999	1999	1999	1999	0
138	20230728	165300	18625674	1999	1999	1999	1999	0
139	20230728	165200	18625674	1999	1999	1999	1999	0
140	20230728	165100	18625674	1999	1999	1999	1999	0
141	20230728	165000	18625674	1999	1999	1999	1999	0
142	20230728	164900	18625674	1999	1999	1999	1999	0
143	20230728	164800	18625674	1999	1999	1999	1999	0
144	20230728	164700	18625674	1999	1999	1999	1999	0
145	20230728	164600	18625674	1999	1999	1999	1999	0
146	20230728	164500	18625674	1999	1999	1999	1999	0
147	20230728	164400	18625674	1999	1999	1999	1999	0
148	20230728	164300	18625674	1999	1999	1999	1999	0
149	20230728	164200	18625674	1999	1999	1999	1999	0
150	20230728	164100	18625674	1999	1999	1999	1999	0
151	20230728	164000	18625674	1999	1999	1999	1999	0
152	20230728	163900	18625674	1999	1999	1999	1999	926
153	20230728	163800	18625674	1999	1999	1999	1999	0
154	20230728	163700	18625674	1999	1999	1999	1999	0
155	20230728	163600	18625674	1999	1999	1999	1999	0
156	20230728	163500	18625674	1999	1999	1999	1999	0
157	20230728	163400	18625674	1999	1999	1999	1999	0
158	20230728	163300	18625674	1999	1999	1999	1999	0
159	20230728	163200	18625674	1999	1999	1999	1999	0
160	20230728	163100	18625674	1999	1999	1999	1999	0
161	20230728	163000	18625674	1999	1999	1999	1999	0
162	20230728	162900	18625674	1999	1999	1999	1999	0
163	20230728	162800	18625674	1999	1999	1999	1999	0
164	20230728	162700	18625674	1999	1999	1999	1999	0
165	20230728	162600	18625674	1999	1999	1999	1999	0
166	20230728	162500	18625674	1999	1999	1999	1999	0
167	20230728	162400	18625674	1999	1999	1999	1999	0
168	20230728	162300	18625674	1999	1999	1999	1999	0
169	20230728	162200	18625674	1999	1999	1999	1999	0
170	20230728	162100	18625674	1999	1999	1999	1999	0
171	20230728	162000	18625674	1999	1999	1999	1999	0
172	20230728	161900	18625674	1999	1999	1999	1999	0
173	20230728	161800	18625674	1999	1999	1999	1999	0
174	20230728	161700	18625674	1999	1999	1999	1999	0
175	20230728	161600	18625674	1999	1999	1999	1999	0
176	20230728	161500	18625674	1999	1999	1999	1999	0
177	20230728	161400	18625674	1999	1999	1999	1999	0
178	20230728	161300	18625674	1999	1999	1999	1999	0
179	20230728	161200	18625674	1999	1999	1999	1999	0
180	20230728	161100	18625674	1999	1999	1999	1999	0
181	20230728	161000	18625674	1999	1999	1999	1999	0
182	20230728	160900	18625674	1999	1999	1999	1999	926
183	20230728	160800	18625674	1999	1999	1999	1999	0
184	20230728	160700	18625674	1999	1999	1999	1999	0
185	20230728	160600	18625674	1999	1999	1999	1999	0
186	20230728	160500	18625674	1999	1999	1999	1999	0
187	20230728	160400	18625674	1999	1999	1999	1999	0
188	20230728	160300	18625674	1999	1999	1999	1999	0
189	20230728	160200	18625674	1999	1999	1999	1999	0
190	20230728	160100	18625674	1999	1999	1999	1999	0
191	20230728	160000	18625674	1999	1999	1999	1999	0
192	20230728	155900	18625674	1999	1999	1999	1999	0
193	20230728	155800	18625674	1999	1999	1999	1999	0
194	20230728	155700	18625674	1999	1999	1999	1999	0
195	20230728	155600	18625674	1999	1999	1999	1999	0
196	20230728	155500	18625674	1999	1999	1999	1999	0
197	20230728	155400	18625674	1999	1999	1999	1999	0
198	20230728	155300	18625674	1999	1999	1999	1999	0
199	20230728	155200	18625674	1999	1999	1999	1999	0
200	20230728	155100	18625674	1999	1999	1999	1999	0
201	20230728	155000	18625674	1999	1999	1999	1999	0
202	20230728	154900	18625674	1999	1999	1999	1999	0
203	20230728	154800	18625674	1999	1999	1999	1999	0
204	20230728	154700	18625674	1999	1999	1999	1999	0
205	20230728	154600	18625674	1999	1999	1999	1999	0
206	20230728	154500	18625674	1999	1999	1999	1999	0
207	20230728	154400	18625674	1999	1999	1999	1999	0
208	20230728	154300	18625674	1999	1999	1999	1999	0
209	20230728	154200	18625674	1999	1999	1999	1999	0
210	20230728	154100	18625674	1999	1999	1999	1999	0
211	20230728	154000	18625674	1999	1999	1999	1999	0
212	20230728	153900	18625674	1999	1999	1999	1999	926
213	20230728	153800	18625674	1999	1999	1999	1999	0
214	20230728	153700	18625674	1999	1999	1999	1999	0
215	20230728	153600	18625674	1999	1999	1999	1999	0
216	20230728	153500	18625674	1999	1999	1999	1999	0
217	20230728	153400	18625674	1999	1999	1999	1999	0
218	20230728	153300	18625674	1999	1999	1999	1999	0
219	20230728	153200	18625674	1999	1999	1999	1999	0
220	20230728	153100	18625674	1999	1999	1999	1999	0
221	20230728	153000	18625674	1999	1999	1999	1999	926
222	20230728	152900	16774600	1999	1999	1999	1999	0
223	20230728	152800	16774600	1999	1999	1999	1999	0
224	20230728	152700	16774600	1999	1999	1999	1999	0
225	20230728	152600	16774600	1999	1999	1999	1999	0
226	20230728	152500	16774600	1999	1999	1999	1999	0
227	20230728	152400	16774600	1999	1999	1999	1999	0
228	20230728	152300	16774600	1999	1999	1999	1999	0
229	20230728	152200	16774600	1999	1999	1999	1999	0
230	20230728	152100	16774600	1999	1999	1999	1999	0
231	20230728	152000	16774600	1999	1999	1999	1999	0
232	20230728	151900	16774600	1999	1999	1999	1999	1
233	20230728	151800	16772601	1989	1999	1999	1989	58
234	20230728	151700	16657082	2000	2000	2000	2000	0
235	20230728	151600	16657082	2000	2000	2000	2000	0
236	20230728	151500	16657082	2000	2000	2000	2000	1
237	20230728	151400	16655082	1999	1999	1999	1999	23
238	20230728	151300	16609105	2000	2000	2000	2000	0
239	20230728	151200	16609105	2000	2000	2000	2000	0
240	20230728	151100	16609105	2000	2000	2000	2000	0
241	20230728	151000	16609105	2000	2000	2000	2000	0
242	20230728	150900	16609105	2000	2000	2000	2000	0
243	20230728	150800	16609105	2000	2000	2000	2000	0
244	20230728	150700	16609105	2000	2000	2000	2000	0
245	20230728	150600	16609105	2000	2000	2000	2000	0
246	20230728	150500	16609105	2000	2000	2000	2000	0
247	20230728	150400	16609105	2000	2000	2000	2000	0
248	20230728	150300	16609105	2000	2000	2000	2000	0
249	20230728	150200	16609105	2000	2000	2000	2000	0
250	20230728	150100	16609105	2000	2000	2000	2000	0
251	20230728	150000	16609105	2000	2000	2000	2000	0
252	20230728	145900	16609105	2000	2000	2000	2000	0
253	20230728	145800	16609105	2000	2000	2000	2000	0
254	20230728	145700	16609105	2000	2000	2000	2000	0
255	20230728	145600	16609105	2000	2000	2000	2000	0
256	20230728	145500	16609105	2000	2000	2000	2000	1
257	20230728	145400	16607105	1990	1990	1990	1990	0
258	20230728	145300	16607105	1990	1990	1990	1990	3
259	20230728	145200	16601135	2005	2005	2005	2005	0
260	20230728	145100	16601135	2005	2005	2005	2005	0
261	20230728	145000	16601135	2005	2005	2005	2005	0
262	20230728	144900	16601135	2005	2005	2005	2005	0
263	20230728	144800	16601135	2005	2005	2005	2005	0
264	20230728	144700	16601135	2005	2005	2005	2005	0
265	20230728	144600	16601135	2005	2005	2005	2005	0
266	20230728	144500	16601135	2005	2005	2005	2005	0
267	20230728	144400	16601135	2005	2005	2005	2005	0
268	20230728	144300	16601135	2005	2005	2005	2005	0
269	20230728	144200	16601135	2005	2005	2005	2005	0
270	20230728	144100	16601135	2005	2005	2005	2005	0
271	20230728	144000	16601135	2005	2005	2005	2005	0
272	20230728	143900	16601135	2005	2005	2005	2005	0
273	20230728	143800	16601135	2005	2005	2005	2005	0
274	20230728	143700	16601135	2005	2005	2005	2005	0
275	20230728	143600	16601135	2005	2005	2005	2005	0
276	20230728	143500	16601135	2005	2005	2005	2005	0
277	20230728	143400	16601135	2005	2005	2005	2005	0
278	20230728	143300	16601135	2005	2005	2005	2005	0
279	20230728	143200	16601135	2005	2005	2005	2005	0
280	20230728	143100	16601135	2005	2005	2005	2005	0
281	20230728	143000	16601135	2005	2005	2005	2005	0
282	20230728	142900	16601135	2005	2005	2005	2005	0
283	20230728	142800	16601135	2005	2005	2005	2005	0
284	20230728	142700	16601135	2005	2005	2005	2005	0
285	20230728	142600	16601135	2005	2005	2005	2005	0
286	20230728	142500	16601135	2005	2005	2005	2005	0
287	20230728	142400	16601135	2005	2005	2005	2005	0
288	20230728	142300	16601135	2005	2005	2005	2005	0
289	20230728	142200	16601135	2005	2005	2005	2005	0
290	20230728	142100	16601135	2005	2005	2005	2005	0
291	20230728	142000	16601135	2005	2005	2005	2005	0
292	20230728	141900	16601135	2005	2005	2005	2005	0
293	20230728	141800	16601135	2005	2005	2005	2005	0
294	20230728	141700	16601135	2005	2005	2005	2005	0
295	20230728	141600	16601135	2005	2005	2005	2005	0
296	20230728	141500	16601135	2005	2005	2005	2005	0
297	20230728	141400	16601135	2005	2005	2005	2005	0
298	20230728	141300	16601135	2005	2005	2005	2005	0
299	20230728	141200	16601135	2005	2005	2005	2005	0
300	20230728	141100	16601135	2005	2005	2005	2005	0
301	20230728	141000	16601135	2005	2005	2005	2005	0
302	20230728	140900	16601135	2005	2005	2005	2005	0
303	20230728	140800	16601135	2005	2005	2005	2005	0
304	20230728	140700	16601135	2005	2005	2005	2005	0
305	20230728	140600	16601135	2005	2005	2005	2005	0
306	20230728	140500	16601135	2005	2005	2005	2005	0
307	20230728	140400	16601135	2005	2005	2005	2005	0
308	20230728	140300	16601135	2005	2005	2005	2005	0
309	20230728	140200	16601135	2005	2005	2005	2005	0
310	20230728	140100	16601135	2005	2005	2005	2005	0
311	20230728	140000	16601135	2005	2005	2005	2005	0
312	20230728	135900	16601135	2005	2005	2005	2005	0
313	20230728	135800	16601135	2005	2005	2005	2005	0
314	20230728	135700	16601135	2005	2005	2005	2005	0
315	20230728	135600	16601135	2005	2005	2005	2005	0
316	20230728	135500	16601135	2005	2005	2005	2005	0
317	20230728	135400	16601135	2005	2005	2005	2005	0
318	20230728	135300	16601135	2005	2005	2005	2005	0
319	20230728	135200	16601135	2005	2005	2005	2005	0
320	20230728	135100	16601135	2005	2005	2005	2005	0
321	20230728	135000	16601135	2005	2005	2005	2005	0
322	20230728	134900	16601135	2005	2005	2005	2005	0
323	20230728	134800	16601135	2005	2005	2005	2005	0
324	20230728	134700	16601135	2005	2005	2005	2005	0
325	20230728	134600	16601135	2005	2005	2005	2005	0
326	20230728	134500	16601135	2005	2005	2005	2005	0
327	20230728	134400	16601135	2005	2005	2005	2005	0
328	20230728	134300	16601135	2005	2005	2005	2005	0
329	20230728	134200	16601135	2005	2005	2005	2005	0
330	20230728	134100	16601135	2005	2005	2005	2005	0
331	20230728	134000	16601135	2005	2005	2005	2005	0
332	20230728	133900	16601135	2005	2005	2005	2005	0
333	20230728	133800	16601135	2005	2005	2005	2005	0
334	20230728	133700	16601135	2005	2005	2005	2005	0
335	20230728	133600	16601135	2005	2005	2005	2005	0
336	20230728	133500	16601135	2005	2005	2005	2005	0
337	20230728	133400	16601135	2005	2005	2005	2005	0
338	20230728	133300	16601135	2005	2005	2005	2005	0
339	20230728	133200	16601135	2005	2005	2005	2005	0
340	20230728	133100	16601135	2005	2005	2005	2005	0
341	20230728	133000	16601135	2005	2005	2005	2005	0
342	20230728	132900	16601135	2005	2005	2005	2005	0
343	20230728	132800	16601135	2005	2005	2005	2005	0
344	20230728	132700	16601135	2005	2005	2005	2005	335
345	20230728	132600	15929460	1999	1999	1999	1999	0
346	20230728	132500	15929460	1999	1999	1999	1999	0
347	20230728	132400	15929460	1999	1999	1999	1999	0
348	20230728	132300	15929460	1999	1998	1999	1998	275
349	20230728	132200	15379789	1999	1999	1999	1999	1
350	20230728	132100	15377790	1989	1989	1989	1989	0
351	20230728	132000	15377790	1989	1989	1989	1989	0
352	20230728	131900	15377790	1989	1989	1989	1989	2
353	20230728	131800	15373812	1989	1989	1989	1989	0
354	20230728	131700	15373812	1989	1989	1989	1989	0
355	20230728	131600	15373812	1989	1993	1993	1989	1257
356	20230728	131500	12873250	1998	1998	1998	1998	0
357	20230728	131400	12873250	1998	1998	1998	1998	0
358	20230728	131300	12873250	1998	1998	1998	1998	0
359	20230728	131200	12873250	1998	1998	1998	1998	0
360	20230728	131100	12873250	1998	1998	1998	1998	0
361	20230728	131000	12873250	1998	1998	1998	1998	0
362	20230728	130900	12873250	1998	1998	1998	1998	0
363	20230728	130800	12873250	1998	1998	1998	1998	0
364	20230728	130700	12873250	1998	1998	1998	1998	0
365	20230728	130600	12873250	1998	1998	1998	1998	77
366	20230728	130500	12719404	1999	1999	1999	1999	0
367	20230728	130400	12719404	1999	1999	1999	1999	0
368	20230728	130300	12719404	1999	2000	2000	1999	147
369	20230728	130200	12425405	2005	2005	2005	2005	0
370	20230728	130100	12425405	2005	2005	2005	2005	44
371	20230728	130000	12337185	2005	2005	2005	2005	0
372	20230728	125900	12337185	2005	2005	2005	2005	1
373	20230728	125800	12335180	2000	2000	2000	2000	0
374	20230728	125700	12335180	2000	2000	2000	2000	0
375	20230728	125600	12335180	2000	2000	2000	2000	0
376	20230728	125500	12335180	2000	2005	2005	2000	3000
377	20230728	125400	6334945	2010	2010	2010	2010	0
378	20230728	125300	6334945	2010	2010	2010	2010	0
379	20230728	125200	6334945	2010	2010	2010	2010	0
380	20230728	125100	6334945	2010	2010	2010	2010	0
381	20230728	125000	6334945	2010	2010	2010	2010	0
382	20230728	124900	6334945	2010	2010	2010	2010	0
383	20230728	124800	6334945	2010	2010	2010	2010	0
384	20230728	124700	6334945	2010	2010	2010	2010	0
385	20230728	124600	6334945	2010	2010	2010	2010	0
386	20230728	124500	6334945	2010	2010	2010	2010	29
387	20230728	124400	6276655	2010	2010	2010	2010	0
388	20230728	124300	6276655	2010	2010	2010	2010	0
389	20230728	124200	6276655	2010	2010	2010	2010	67
390	20230728	124100	6141985	2010	2010	2010	2010	0
391	20230728	124000	6141985	2010	2010	2010	2010	0
392	20230728	123900	6141985	2010	2010	2010	2010	0
393	20230728	123800	6141985	2010	2010	2010	2010	0
394	20230728	123700	6141985	2010	2010	2010	2010	0
395	20230728	123600	6141985	2010	2010	2010	2010	0
396	20230728	123500	6141985	2010	2010	2010	2010	0
397	20230728	123400	6141985	2010	2010	2010	2010	0
398	20230728	123300	6141985	2010	2010	2010	2010	0
399	20230728	123200	6141985	2010	2010	2010	2010	0
400	20230728	123100	6141985	2010	2010	2010	2010	0
401	20230728	123000	6141985	2010	2010	2010	2010	0
402	20230728	122900	6141985	2010	2010	2010	2010	0
403	20230728	122800	6141985	2010	2010	2010	2010	5
404	20230728	122700	6131935	2015	2015	2015	2015	0
405	20230728	122600	6131935	2015	2015	2015	2015	0
406	20230728	122500	6131935	2015	2015	2015	2015	0
407	20230728	122400	6131935	2015	2015	2015	2015	0
408	20230728	122300	6131935	2015	2015	2015	2015	0
409	20230728	122200	6131935	2015	2015	2015	2015	0
410	20230728	122100	6131935	2015	2015	2015	2015	0
411	20230728	122000	6131935	2015	2015	2015	2015	0
412	20230728	121900	6131935	2015	2015	2015	2015	0
413	20230728	121800	6131935	2015	2015	2015	2015	0
414	20230728	121700	6131935	2015	2015	2015	2015	0
415	20230728	121600	6131935	2015	2015	2015	2015	0
416	20230728	121500	6131935	2015	2015	2015	2015	0
417	20230728	121400	6131935	2015	2015	2015	2015	0
418	20230728	121300	6131935	2015	2015	2015	2015	0
419	20230728	121200	6131935	2015	2015	2015	2015	0
420	20230728	121100	6131935	2015	2015	2015	2015	1
421	20230728	121000	6129920	2015	2015	2015	2015	0
422	20230728	120900	6129920	2015	2015	2015	2015	0
423	20230728	120800	6129920	2015	2015	2015	2015	0
424	20230728	120700	6129920	2015	2015	2015	2015	0
425	20230728	120600	6129920	2015	2015	2015	2015	0
426	20230728	120500	6129920	2015	2015	2015	2015	1015
427	20230728	120400	4084695	2015	2015	2015	2015	0
428	20230728	120300	4084695	2015	2015	2015	2015	0
429	20230728	120200	4084695	2015	2015	2015	2015	0
430	20230728	120100	4084695	2015	2015	2015	2015	0
431	20230728	120000	4084695	2015	2015	2015	2015	200
432	20230728	115900	3681695	2015	2015	2015	2015	0
433	20230728	115800	3681695	2015	2015	2015	2015	0
434	20230728	115700	3681695	2015	2015	2015	2015	0
435	20230728	115600	3681695	2015	2015	2015	2015	0
436	20230728	115500	3681695	2015	2015	2015	2015	0
437	20230728	115400	3681695	2015	2015	2015	2015	0
438	20230728	115300	3681695	2015	2015	2015	2015	0
439	20230728	115200	3681695	2015	2015	2015	2015	0
440	20230728	115100	3681695	2015	2015	2015	2015	0
441	20230728	115000	3681695	2015	2015	2015	2015	0
442	20230728	114900	3681695	2015	2015	2015	2015	0
443	20230728	114800	3681695	2015	2015	2015	2015	0
444	20230728	114700	3681695	2015	2015	2015	2015	0
445	20230728	114600	3681695	2015	2015	2015	2015	0
446	20230728	114500	3681695	2015	2015	2015	2015	0
447	20230728	114400	3681695	2015	2015	2015	2015	3
448	20230728	114300	3675650	2015	2015	2015	2015	0
449	20230728	114200	3675650	2015	2015	2015	2015	0
450	20230728	114100	3675650	2015	2015	2015	2015	0
451	20230728	114000	3675650	2015	2015	2015	2015	0
452	20230728	113900	3675650	2015	2015	2015	2015	0
453	20230728	113800	3675650	2015	2015	2015	2015	0
454	20230728	113700	3675650	2015	2015	2015	2015	0
455	20230728	113600	3675650	2015	2015	2015	2015	0
456	20230728	113500	3675650	2015	2015	2015	2015	0
457	20230728	113400	3675650	2015	2015	2015	2015	0
458	20230728	113300	3675650	2015	2015	2015	2015	0
459	20230728	113200	3675650	2015	2015	2015	2015	6
460	20230728	113100	3663560	2015	2015	2015	2015	0
461	20230728	113000	3663560	2015	2015	2015	2015	0
462	20230728	112900	3663560	2015	2015	2015	2015	0
463	20230728	112800	3663560	2015	2015	2015	2015	0
464	20230728	112700	3663560	2015	2015	2015	2015	0
465	20230728	112600	3663560	2015	2015	2015	2015	0
466	20230728	112500	3663560	2015	2015	2015	2015	0
467	20230728	112400	3663560	2015	2015	2015	2015	0
468	20230728	112300	3663560	2015	2015	2015	2015	0
469	20230728	112200	3663560	2015	2015	2015	2015	0
470	20230728	112100	3663560	2015	2015	2015	2015	0
471	20230728	112000	3663560	2015	2015	2015	2015	0
472	20230728	111900	3663560	2015	2015	2015	2015	0
473	20230728	111800	3663560	2015	2015	2015	2015	0
474	20230728	111700	3663560	2015	2015	2015	2015	0
475	20230728	111600	3663560	2015	2015	2015	2015	0
476	20230728	111500	3663560	2015	2015	2015	2015	0
477	20230728	111400	3663560	2015	2015	2015	2015	0
478	20230728	111300	3663560	2015	2015	2015	2015	0
479	20230728	111200	3663560	2015	2015	2015	2015	0
480	20230728	111100	3663560	2015	2015	2015	2015	0
481	20230728	111000	3663560	2015	2015	2015	2015	0
482	20230728	110900	3663560	2015	2015	2015	2015	0
483	20230728	110800	3663560	2015	2015	2015	2015	0
484	20230728	110700	3663560	2015	2015	2015	2015	0
485	20230728	110600	3663560	2015	2015	2015	2015	0
486	20230728	110500	3663560	2015	2015	2015	2015	0
487	20230728	110400	3663560	2015	2015	2015	2015	0
488	20230728	110300	3663560	2015	2015	2015	2015	0
489	20230728	110200	3663560	2015	2015	2015	2015	0
490	20230728	110100	3663560	2015	2015	2015	2015	0
491	20230728	110000	3663560	2015	2015	2015	2015	0
492	20230728	105900	3663560	2015	2015	2015	2015	0
493	20230728	105800	3663560	2015	2015	2015	2015	0
494	20230728	105700	3663560	2015	2015	2015	2015	0
495	20230728	105600	3663560	2015	2015	2015	2015	0
496	20230728	105500	3663560	2015	2015	2015	2015	0
497	20230728	105400	3663560	2015	2015	2015	2015	0
498	20230728	105300	3663560	2015	2015	2015	2015	0
499	20230728	105200	3663560	2015	2015	2015	2015	0
500	20230728	105100	3663560	2015	2015	2015	2015	0
501	20230728	105000	3663560	2015	2015	2015	2015	0
502	20230728	104900	3663560	2015	2015	2015	2015	0
503	20230728	104800	3663560	2015	2015	2015	2015	99
504	20230728	104700	3464075	2020	2020	2020	2020	0
505	20230728	104600	3464075	2020	2020	2020	2020	0
506	20230728	104500	3464075	2020	2020	2020	2020	0
507	20230728	104400	3464075	2020	2020	2020	2020	0
508	20230728	104300	3464075	2020	2020	2020	2020	0
509	20230728	104200	3464075	2020	2020	2020	2020	0
510	20230728	104100	3464075	2020	2020	2020	2020	0
511	20230728	104000	3464075	2020	2020	2020	2020	0
512	20230728	103900	3464075	2020	2020	2020	2020	0
513	20230728	103800	3464075	2020	2020	2020	2020	0
514	20230728	103700	3464075	2020	2020	2020	2020	0
515	20230728	103600	3464075	2020	2020	2020	2020	0
516	20230728	103500	3464075	2020	2020	2020	2020	0
517	20230728	103400	3464075	2020	2020	2020	2020	0
518	20230728	103300	3464075	2020	2020	2020	2020	0
519	20230728	103200	3464075	2020	2020	2020	2020	0
520	20230728	103100	3464075	2020	2020	2020	2020	0
521	20230728	103000	3464075	2020	2020	2020	2020	0
522	20230728	102900	3464075	2020	2020	2020	2020	0
523	20230728	102800	3464075	2020	2020	2020	2020	0
524	20230728	102700	3464075	2020	2020	2020	2020	0
525	20230728	102600	3464075	2020	2020	2020	2020	0
526	20230728	102500	3464075	2020	2020	2020	2020	0
527	20230728	102400	3464075	2020	2020	2020	2020	0
528	20230728	102300	3464075	2020	2020	2020	2020	0
529	20230728	102200	3464075	2020	1992	2020	1992	500
530	20230728	102100	2467322	1991	1991	1991	1991	0
531	20230728	102000	2467322	1991	1991	1991	1991	0
532	20230728	101900	2467322	1991	1996	1996	1991	49
533	20230728	101800	2369706	1995	1995	1995	1995	0
534	20230728	101700	2369706	1995	1995	1995	1995	0
535	20230728	101600	2369706	1995	1995	1995	1995	0
536	20230728	101500	2369706	1995	1995	1995	1995	0
537	20230728	101400	2369706	1995	1995	1995	1995	0
538	20230728	101300	2369706	1995	1995	1995	1995	0
539	20230728	101200	2369706	1995	1995	1995	1995	0
540	20230728	101100	2369706	1995	1995	1995	1995	0
541	20230728	101000	2369706	1995	1995	1995	1995	0
542	20230728	100900	2369706	1995	1995	1995	1995	0
543	20230728	100800	2369706	1995	1995	1995	1995	0
544	20230728	100700	2369706	1995	1995	1995	1995	0
545	20230728	100600	2369706	1995	1995	1995	1995	0
546	20230728	100500	2369706	1995	1995	1995	1995	0
547	20230728	100400	2369706	1995	1995	1995	1995	0
548	20230728	100300	2369706	1995	1995	1995	1995	23
549	20230728	100200	2323821	1995	1995	1995	1995	0
550	20230728	100100	2323821	1995	1995	1995	1995	0
551	20230728	100000	2323821	1995	1995	1995	1995	0
552	20230728	095900	2323821	1995	1995	1995	1995	0
553	20230728	095800	2323821	1995	1995	1995	1995	0
554	20230728	095700	2323821	1995	1990	1995	1990	21
555	20230728	095600	2281931	1995	1995	1995	1995	0
556	20230728	095500	2281931	1995	1995	1995	1995	0
557	20230728	095400	2281931	1995	1995	1995	1995	1
558	20230728	095300	2279936	1989	1989	1989	1989	0
559	20230728	095200	2279936	1989	1989	1989	1989	0
560	20230728	095100	2279936	1989	1989	1989	1989	0
561	20230728	095000	2279936	1989	1989	1989	1989	0
562	20230728	094900	2279936	1989	1989	1989	1989	0
563	20230728	094800	2279936	1989	1989	1989	1989	0
564	20230728	094700	2279936	1989	1989	1989	1989	0
565	20230728	094600	2279936	1989	1991	1991	1989	111
566	20230728	094500	2058946	1992	1992	1992	1992	0
567	20230728	094400	2058946	1992	1992	1992	1992	0
568	20230728	094300	2058946	1992	1993	1995	1992	15
569	20230728	094200	2029051	1995	1995	1995	1995	0
570	20230728	094100	2029051	1995	1995	1995	1995	14
571	20230728	094000	2001121	1996	1996	1996	1996	510
572	20230728	093900	983161	2020	2020	2020	2020	0
573	20230728	093800	983161	2020	2020	2020	2020	0
574	20230728	093700	983161	2020	2020	2020	2020	0
575	20230728	093600	983161	2020	2020	2020	2020	8
576	20230728	093500	967001	2020	2020	2020	2020	0
577	20230728	093400	967001	2020	2020	2020	2020	0
578	20230728	093300	967001	2020	2020	2020	2020	0
579	20230728	093200	967001	2020	2020	2020	2020	0
580	20230728	093100	967001	2020	2020	2020	2020	0
581	20230728	093000	967001	2020	2020	2020	2020	1
582	20230728	092900	964981	2020	2020	2020	2020	0
583	20230728	092800	964981	2020	2020	2020	2020	0
584	20230728	092700	964981	2020	2020	2020	2020	0
585	20230728	092600	964981	2020	2020	2020	2020	0
586	20230728	092500	964981	2020	2020	2020	2020	0
587	20230728	092400	964981	2020	2020	2020	2020	0
588	20230728	092300	964981	2020	2020	2020	2020	0
589	20230728	092200	964981	2020	2020	2020	2020	0
590	20230728	092100	964981	2020	2020	2020	2020	0
591	20230728	092000	964981	2020	2020	2020	2020	0
592	20230728	091900	964981	2020	2020	2020	2020	0
593	20230728	091800	964981	2020	2020	2020	2020	0
594	20230728	091700	964981	2020	2020	2020	2020	0
595	20230728	091600	964981	2020	2020	2020	2020	0
596	20230728	091500	964981	2020	2020	2020	2020	0
597	20230728	091400	964981	2020	2020	2020	2020	0
598	20230728	091300	964981	2020	2020	2020	2020	0
599	20230728	091200	964981	2020	2020	2020	2020	0
600	20230728	091100	964981	2020	2020	2020	2020	0
601	20230728	091000	964981	2020	1998	2020	1998	70
602	20230728	090900	825099	1998	1998	1998	1998	0
603	20230728	090800	825099	1998	1998	1998	1998	25
604	20230728	090700	775149	1994	1994	1994	1994	0
605	20230728	090600	775149	1994	1994	1994	1994	0
606	20230728	090500	775149	1994	1994	1994	1994	0
607	20230728	090400	775149	1994	1994	1994	1994	7
608	20230728	090300	761191	1997	1997	1997	1997	0
609	20230728	090200	761191	1997	1995	1997	1995	25
610	20230728	090100	711276	1995	1997	1997	1995	6
611	20230728	090000	699300	1998	1998	1998	1998	350