KissMeData/036000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191700	26136131	1753	1753	1753	1753	37
3	20231109	191600	26136131	1753	1753	1753	1753	0
4	20231109	191500	26136131	1753	1753	1753	1753	0
5	20231109	191400	26136131	1753	1753	1753	1753	0
6	20231109	191300	26136131	1753	1753	1753	1753	0
7	20231109	191200	26136131	1753	1753	1753	1753	0
8	20231109	191100	26136131	1753	1753	1753	1753	0
9	20231109	191000	26136131	1753	1753	1753	1753	0
10	20231109	190900	26136131	1753	1753	1753	1753	0
11	20231109	190800	26136131	1753	1753	1753	1753	0
12	20231109	190700	26136131	1753	1753	1753	1753	0
13	20231109	190600	26136131	1753	1753	1753	1753	0
14	20231109	190500	26136131	1753	1753	1753	1753	0
15	20231109	190400	26136131	1753	1753	1753	1753	0
16	20231109	190300	26136131	1753	1753	1753	1753	0
17	20231109	190200	26136131	1753	1753	1753	1753	0
18	20231109	190100	26136131	1753	1753	1753	1753	0
19	20231109	190000	26136131	1753	1753	1753	1753	0
20	20231109	185900	26136131	1753	1753	1753	1753	0
21	20231109	185800	26136131	1753	1753	1753	1753	0
22	20231109	185700	26136131	1753	1753	1753	1753	0
23	20231109	185600	26136131	1753	1753	1753	1753	0
24	20231109	185500	26136131	1753	1753	1753	1753	0
25	20231109	185400	26136131	1753	1753	1753	1753	0
26	20231109	185300	26136131	1753	1753	1753	1753	0
27	20231109	185200	26136131	1753	1753	1753	1753	0
28	20231109	185100	26136131	1753	1753	1753	1753	0
29	20231109	185000	26136131	1753	1753	1753	1753	0
30	20231109	184900	26136131	1753	1753	1753	1753	0
31	20231109	184800	26136131	1753	1753	1753	1753	0
32	20231109	184700	26136131	1753	1753	1753	1753	37
33	20231109	184600	26136131	1753	1753	1753	1753	0
34	20231109	184500	26136131	1753	1753	1753	1753	0
35	20231109	184400	26136131	1753	1753	1753	1753	0
36	20231109	184300	26136131	1753	1753	1753	1753	0
37	20231109	184200	26136131	1753	1753	1753	1753	0
38	20231109	184100	26136131	1753	1753	1753	1753	0
39	20231109	184000	26136131	1753	1753	1753	1753	0
40	20231109	183900	26136131	1753	1753	1753	1753	0
41	20231109	183800	26136131	1753	1753	1753	1753	0
42	20231109	183700	26136131	1753	1753	1753	1753	0
43	20231109	183600	26136131	1753	1753	1753	1753	0
44	20231109	183500	26136131	1753	1753	1753	1753	0
45	20231109	183400	26136131	1753	1753	1753	1753	0
46	20231109	183300	26136131	1753	1753	1753	1753	0
47	20231109	183200	26136131	1753	1753	1753	1753	0
48	20231109	183100	26136131	1753	1753	1753	1753	0
49	20231109	183000	26136131	1753	1753	1753	1753	0
50	20231109	182900	26136131	1753	1753	1753	1753	0
51	20231109	182800	26136131	1753	1753	1753	1753	0
52	20231109	182700	26136131	1753	1753	1753	1753	0
53	20231109	182600	26136131	1753	1753	1753	1753	0
54	20231109	182500	26136131	1753	1753	1753	1753	0
55	20231109	182400	26136131	1753	1753	1753	1753	0
56	20231109	182300	26136131	1753	1753	1753	1753	0
57	20231109	182200	26136131	1753	1753	1753	1753	0
58	20231109	182100	26136131	1753	1753	1753	1753	0
59	20231109	182000	26136131	1753	1753	1753	1753	0
60	20231109	181900	26136131	1753	1753	1753	1753	0
61	20231109	181800	26136131	1753	1753	1753	1753	0
62	20231109	181700	26136131	1753	1753	1753	1753	37
63	20231109	181600	26136131	1753	1753	1753	1753	0
64	20231109	181500	26136131	1753	1753	1753	1753	0
65	20231109	181400	26136131	1753	1753	1753	1753	0
66	20231109	181300	26136131	1753	1753	1753	1753	0
67	20231109	181200	26136131	1753	1753	1753	1753	0
68	20231109	181100	26136131	1753	1753	1753	1753	0
69	20231109	181000	26136131	1753	1753	1753	1753	0
70	20231109	180900	26136131	1753	1753	1753	1753	0
71	20231109	180800	26136131	1753	1753	1753	1753	0
72	20231109	180700	26136131	1753	1753	1753	1753	0
73	20231109	180600	26136131	1753	1753	1753	1753	0
74	20231109	180500	26136131	1753	1753	1753	1753	0
75	20231109	180400	26136131	1753	1753	1753	1753	0
76	20231109	180300	26136131	1753	1753	1753	1753	0
77	20231109	180200	26136131	1753	1753	1753	1753	0
78	20231109	180100	26136131	1753	1753	1753	1753	0
79	20231109	180000	26136131	1753	1753	1753	1753	0
80	20231109	175900	26136131	1753	1753	1753	1753	0
81	20231109	175800	26136131	1753	1753	1753	1753	0
82	20231109	175700	26136131	1753	1753	1753	1753	0
83	20231109	175600	26136131	1753	1753	1753	1753	0
84	20231109	175500	26136131	1753	1753	1753	1753	0
85	20231109	175400	26136131	1753	1753	1753	1753	0
86	20231109	175300	26136131	1753	1753	1753	1753	0
87	20231109	175200	26136131	1753	1753	1753	1753	0
88	20231109	175100	26136131	1753	1753	1753	1753	0
89	20231109	175000	26136131	1753	1753	1753	1753	0
90	20231109	174900	26136131	1753	1753	1753	1753	0
91	20231109	174800	26136131	1753	1753	1753	1753	0
92	20231109	174700	26136131	1753	1753	1753	1753	37
93	20231109	174600	26136131	1753	1753	1753	1753	0
94	20231109	174500	26136131	1753	1753	1753	1753	0
95	20231109	174400	26136131	1753	1753	1753	1753	0
96	20231109	174300	26136131	1753	1753	1753	1753	0
97	20231109	174200	26136131	1753	1753	1753	1753	0
98	20231109	174100	26136131	1753	1753	1753	1753	0
99	20231109	174000	26136131	1753	1753	1753	1753	0
100	20231109	173900	26136131	1753	1753	1753	1753	0
101	20231109	173800	26136131	1753	1753	1753	1753	0
102	20231109	173700	26136131	1753	1753	1753	1753	0
103	20231109	173600	26136131	1753	1753	1753	1753	0
104	20231109	173500	26136131	1753	1753	1753	1753	0
105	20231109	173400	26136131	1753	1753	1753	1753	0
106	20231109	173300	26136131	1753	1753	1753	1753	0
107	20231109	173200	26136131	1753	1753	1753	1753	0
108	20231109	173100	26136131	1753	1753	1753	1753	0
109	20231109	173000	26136131	1753	1753	1753	1753	0
110	20231109	172900	26136131	1753	1753	1753	1753	0
111	20231109	172800	26136131	1753	1753	1753	1753	0
112	20231109	172700	26136131	1753	1753	1753	1753	0
113	20231109	172600	26136131	1753	1753	1753	1753	0
114	20231109	172500	26136131	1753	1753	1753	1753	0
115	20231109	172400	26136131	1753	1753	1753	1753	0
116	20231109	172300	26136131	1753	1753	1753	1753	0
117	20231109	172200	26136131	1753	1753	1753	1753	0
118	20231109	172100	26136131	1753	1753	1753	1753	0
119	20231109	172000	26136131	1753	1753	1753	1753	0
120	20231109	171900	26136131	1753	1753	1753	1753	0
121	20231109	171800	26136131	1753	1753	1753	1753	0
122	20231109	171700	26136131	1753	1753	1753	1753	37
123	20231109	171600	26136131	1753	1753	1753	1753	0
124	20231109	171500	26136131	1753	1753	1753	1753	0
125	20231109	171400	26136131	1753	1753	1753	1753	0
126	20231109	171300	26136131	1753	1753	1753	1753	0
127	20231109	171200	26136131	1753	1753	1753	1753	0
128	20231109	171100	26136131	1753	1753	1753	1753	0
129	20231109	171000	26136131	1753	1753	1753	1753	0
130	20231109	170900	26136131	1753	1753	1753	1753	0
131	20231109	170800	26136131	1753	1753	1753	1753	0
132	20231109	170700	26136131	1753	1753	1753	1753	0
133	20231109	170600	26136131	1753	1753	1753	1753	0
134	20231109	170500	26136131	1753	1753	1753	1753	0
135	20231109	170400	26136131	1753	1753	1753	1753	0
136	20231109	170300	26136131	1753	1753	1753	1753	0
137	20231109	170200	26136131	1753	1753	1753	1753	0
138	20231109	170100	26136131	1753	1753	1753	1753	0
139	20231109	170000	26136131	1753	1753	1753	1753	0
140	20231109	165900	26136131	1753	1753	1753	1753	0
141	20231109	165800	26136131	1753	1753	1753	1753	0
142	20231109	165700	26136131	1753	1753	1753	1753	0
143	20231109	165600	26136131	1753	1753	1753	1753	0
144	20231109	165500	26136131	1753	1753	1753	1753	0
145	20231109	165400	26136131	1753	1753	1753	1753	0
146	20231109	165300	26136131	1753	1753	1753	1753	0
147	20231109	165200	26136131	1753	1753	1753	1753	0
148	20231109	165100	26136131	1753	1753	1753	1753	0
149	20231109	165000	26136131	1753	1753	1753	1753	0
150	20231109	164900	26136131	1753	1753	1753	1753	0
151	20231109	164800	26136131	1753	1753	1753	1753	0
152	20231109	164700	26136131	1753	1753	1753	1753	37
153	20231109	164600	26136131	1753	1753	1753	1753	0
154	20231109	164500	26136131	1753	1753	1753	1753	0
155	20231109	164400	26136131	1753	1753	1753	1753	0
156	20231109	164300	26136131	1753	1753	1753	1753	0
157	20231109	164200	26136131	1753	1753	1753	1753	0
158	20231109	164100	26136131	1753	1753	1753	1753	0
159	20231109	164000	26136131	1753	1753	1753	1753	0
160	20231109	163900	26136131	1753	1753	1753	1753	0
161	20231109	163800	26136131	1753	1753	1753	1753	0
162	20231109	163700	26136131	1753	1753	1753	1753	0
163	20231109	163600	26136131	1753	1753	1753	1753	0
164	20231109	163500	26136131	1753	1753	1753	1753	0
165	20231109	163400	26136131	1753	1753	1753	1753	0
166	20231109	163300	26136131	1753	1753	1753	1753	0
167	20231109	163200	26136131	1753	1753	1753	1753	0
168	20231109	163100	26136131	1753	1753	1753	1753	0
169	20231109	163000	26136131	1753	1753	1753	1753	0
170	20231109	162900	26136131	1753	1753	1753	1753	0
171	20231109	162800	26136131	1753	1753	1753	1753	0
172	20231109	162700	26136131	1753	1753	1753	1753	0
173	20231109	162600	26136131	1753	1753	1753	1753	0
174	20231109	162500	26136131	1753	1753	1753	1753	0
175	20231109	162400	26136131	1753	1753	1753	1753	0
176	20231109	162300	26136131	1753	1753	1753	1753	0
177	20231109	162200	26136131	1753	1753	1753	1753	0
178	20231109	162100	26136131	1753	1753	1753	1753	0
179	20231109	162000	26136131	1753	1753	1753	1753	0
180	20231109	161900	26136131	1753	1753	1753	1753	0
181	20231109	161800	26136131	1753	1753	1753	1753	0
182	20231109	161700	26136131	1753	1753	1753	1753	37
183	20231109	161600	26136131	1753	1753	1753	1753	0
184	20231109	161500	26136131	1753	1753	1753	1753	0
185	20231109	161400	26136131	1753	1753	1753	1753	0
186	20231109	161300	26136131	1753	1753	1753	1753	0
187	20231109	161200	26136131	1753	1753	1753	1753	0
188	20231109	161100	26136131	1753	1753	1753	1753	0
189	20231109	161000	26136131	1753	1753	1753	1753	0
190	20231109	160900	26136131	1753	1753	1753	1753	0
191	20231109	160800	26136131	1753	1753	1753	1753	0
192	20231109	160700	26136131	1753	1753	1753	1753	0
193	20231109	160600	26136131	1753	1753	1753	1753	0
194	20231109	160500	26136131	1753	1753	1753	1753	0
195	20231109	160400	26136131	1753	1753	1753	1753	0
196	20231109	160300	26136131	1753	1753	1753	1753	0
197	20231109	160200	26136131	1753	1753	1753	1753	0
198	20231109	160100	26136131	1753	1753	1753	1753	0
199	20231109	160000	26136131	1753	1753	1753	1753	0
200	20231109	155900	26136131	1753	1753	1753	1753	0
201	20231109	155800	26136131	1753	1753	1753	1753	0
202	20231109	155700	26136131	1753	1753	1753	1753	0
203	20231109	155600	26136131	1753	1753	1753	1753	0
204	20231109	155500	26136131	1753	1753	1753	1753	0
205	20231109	155400	26136131	1753	1753	1753	1753	0
206	20231109	155300	26136131	1753	1753	1753	1753	0
207	20231109	155200	26136131	1753	1753	1753	1753	0
208	20231109	155100	26136131	1753	1753	1753	1753	0
209	20231109	155000	26136131	1753	1753	1753	1753	0
210	20231109	154900	26136131	1753	1753	1753	1753	0
211	20231109	154800	26136131	1753	1753	1753	1753	0
212	20231109	154700	26136131	1753	1753	1753	1753	37
213	20231109	154600	26136131	1753	1753	1753	1753	0
214	20231109	154500	26136131	1753	1753	1753	1753	0
215	20231109	154400	26136131	1753	1753	1753	1753	0
216	20231109	154300	26136131	1753	1753	1753	1753	0
217	20231109	154200	26136131	1753	1753	1753	1753	0
218	20231109	154100	26136131	1753	1753	1753	1753	0
219	20231109	154000	26136131	1753	1753	1753	1753	0
220	20231109	153900	26136131	1753	1753	1753	1753	0
221	20231109	153800	26136131	1753	1753	1753	1753	0
222	20231109	153700	26136131	1753	1753	1753	1753	0
223	20231109	153600	26136131	1753	1753	1753	1753	0
224	20231109	153500	26136131	1753	1753	1753	1753	0
225	20231109	153400	26136131	1753	1753	1753	1753	0
226	20231109	153300	26136131	1753	1753	1753	1753	0
227	20231109	153200	26136131	1753	1753	1753	1753	0
228	20231109	153100	26136131	1753	1753	1753	1753	0
229	20231109	153000	26136131	1753	1753	1753	1753	37
230	20231109	152900	26071270	1754	1754	1754	1754	0
231	20231109	152800	26071270	1754	1754	1754	1754	0
232	20231109	152700	26071270	1754	1754	1754	1754	0
233	20231109	152600	26071270	1754	1754	1754	1754	0
234	20231109	152500	26071270	1754	1754	1754	1754	0
235	20231109	152400	26071270	1754	1754	1754	1754	0
236	20231109	152300	26071270	1754	1754	1754	1754	0
237	20231109	152200	26071270	1754	1754	1754	1754	0
238	20231109	152100	26071270	1754	1754	1754	1754	0
239	20231109	152000	26071270	1754	1754	1754	1754	0
240	20231109	151900	26071270	1754	1754	1754	1754	1
241	20231109	151800	26069516	1754	1754	1754	1754	31
242	20231109	151700	26015142	1754	1754	1754	1754	4
243	20231109	151600	26008126	1754	1754	1754	1754	0
244	20231109	151500	26008126	1754	1754	1754	1754	0
245	20231109	151400	26008126	1754	1754	1754	1754	0
246	20231109	151300	26008126	1754	1757	1757	1754	7300
247	20231109	151200	13203814	1757	1757	1757	1757	0
248	20231109	151100	13203814	1757	1757	1757	1757	0
249	20231109	151000	13203814	1757	1757	1757	1757	0
250	20231109	150900	13203814	1757	1757	1757	1757	0
251	20231109	150800	13203814	1757	1757	1757	1757	0
252	20231109	150700	13203814	1757	1757	1757	1757	0
253	20231109	150600	13203814	1757	1757	1757	1757	567
254	20231109	150500	12207595	1754	1755	1755	1754	30
255	20231109	150400	12154965	1754	1754	1754	1754	0
256	20231109	150300	12154965	1754	1754	1754	1754	0
257	20231109	150200	12154965	1754	1754	1754	1754	0
258	20231109	150100	12154965	1754	1754	1754	1754	0
259	20231109	150000	12154965	1754	1754	1754	1754	167
260	20231109	145900	11862047	1754	1754	1754	1754	38
261	20231109	145800	11795395	1755	1755	1755	1755	10
262	20231109	145700	11777845	1755	1755	1755	1755	39
263	20231109	145600	11709400	1755	1755	1755	1755	0
264	20231109	145500	11709400	1755	1755	1755	1755	0
265	20231109	145400	11709400	1755	1755	1755	1755	0
266	20231109	145300	11709400	1755	1755	1755	1755	0
267	20231109	145200	11709400	1755	1755	1755	1755	0
268	20231109	145100	11709400	1755	1755	1755	1755	0
269	20231109	145000	11709400	1755	1755	1755	1755	0
270	20231109	144900	11709400	1755	1755	1755	1755	0
271	20231109	144800	11709400	1755	1755	1755	1755	15
272	20231109	144700	11683075	1763	1763	1763	1763	0
273	20231109	144600	11683075	1763	1763	1763	1763	0
274	20231109	144500	11683075	1763	1763	1763	1763	0
275	20231109	144400	11683075	1763	1763	1763	1763	0
276	20231109	144300	11683075	1763	1763	1763	1763	0
277	20231109	144200	11683075	1763	1763	1763	1763	0
278	20231109	144100	11683075	1763	1763	1763	1763	0
279	20231109	144000	11683075	1763	1763	1763	1763	0
280	20231109	143900	11683075	1763	1763	1763	1763	0
281	20231109	143800	11683075	1763	1763	1763	1763	0
282	20231109	143700	11683075	1763	1763	1763	1763	1
283	20231109	143600	11681312	1754	1754	1754	1754	0
284	20231109	143500	11681312	1754	1754	1754	1754	0
285	20231109	143400	11681312	1754	1754	1754	1754	494
286	20231109	143300	10814836	1754	1754	1754	1754	0
287	20231109	143200	10814836	1754	1754	1754	1754	0
288	20231109	143100	10814836	1754	1754	1754	1754	0
289	20231109	143000	10814836	1754	1754	1754	1754	0
290	20231109	142900	10814836	1754	1754	1754	1754	0
291	20231109	142800	10814836	1754	1754	1754	1754	0
292	20231109	142700	10814836	1754	1754	1754	1754	0
293	20231109	142600	10814836	1754	1754	1754	1754	0
294	20231109	142500	10814836	1754	1754	1754	1754	0
295	20231109	142400	10814836	1754	1754	1754	1754	0
296	20231109	142300	10814836	1754	1754	1754	1754	0
297	20231109	142200	10814836	1754	1754	1754	1754	1
298	20231109	142100	10813082	1740	1740	1740	1740	0
299	20231109	142000	10813082	1740	1740	1740	1740	0
300	20231109	141900	10813082	1740	1740	1740	1740	0
301	20231109	141800	10813082	1740	1740	1740	1740	0
302	20231109	141700	10813082	1740	1740	1740	1740	0
303	20231109	141600	10813082	1740	1754	1754	1740	670
304	20231109	141500	9642938	1757	1757	1757	1757	0
305	20231109	141400	9642938	1757	1757	1757	1757	0
306	20231109	141300	9642938	1757	1757	1757	1757	7
307	20231109	141200	9630639	1757	1757	1757	1757	0
308	20231109	141100	9630639	1757	1757	1757	1757	0
309	20231109	141000	9630639	1757	1757	1757	1757	0
310	20231109	140900	9630639	1757	1757	1757	1757	0
311	20231109	140800	9630639	1757	1757	1757	1757	0
312	20231109	140700	9630639	1757	1757	1757	1757	0
313	20231109	140600	9630639	1757	1757	1757	1757	0
314	20231109	140500	9630639	1757	1757	1757	1757	0
315	20231109	140400	9630639	1757	1757	1757	1757	0
316	20231109	140300	9630639	1757	1757	1757	1757	0
317	20231109	140200	9630639	1757	1757	1757	1757	0
318	20231109	140100	9630639	1757	1757	1757	1757	0
319	20231109	140000	9630639	1757	1757	1757	1757	0
320	20231109	135900	9630639	1757	1757	1757	1757	0
321	20231109	135800	9630639	1757	1757	1757	1757	0
322	20231109	135700	9630639	1757	1757	1757	1757	0
323	20231109	135600	9630639	1757	1757	1757	1757	0
324	20231109	135500	9630639	1757	1757	1757	1757	0
325	20231109	135400	9630639	1757	1757	1757	1757	0
326	20231109	135300	9630639	1757	1757	1757	1757	0
327	20231109	135200	9630639	1757	1757	1757	1757	0
328	20231109	135100	9630639	1757	1758	1758	1757	57
329	20231109	135000	9530434	1759	1759	1759	1759	2
330	20231109	134900	9526916	1760	1760	1760	1760	28
331	20231109	134800	9477636	1754	1754	1754	1754	0
332	20231109	134700	9477636	1754	1754	1754	1754	0
333	20231109	134600	9477636	1754	1754	1754	1754	0
334	20231109	134500	9477636	1754	1754	1754	1754	0
335	20231109	134400	9477636	1754	1754	1754	1754	0
336	20231109	134300	9477636	1754	1754	1754	1754	0
337	20231109	134200	9477636	1754	1754	1754	1754	0
338	20231109	134100	9477636	1754	1754	1754	1754	0
339	20231109	134000	9477636	1754	1754	1754	1754	0
340	20231109	133900	9477636	1754	1754	1754	1754	0
341	20231109	133800	9477636	1754	1754	1754	1754	0
342	20231109	133700	9477636	1754	1754	1754	1754	0
343	20231109	133600	9477636	1754	1754	1754	1754	0
344	20231109	133500	9477636	1754	1754	1754	1754	0
345	20231109	133400	9477636	1754	1754	1754	1754	0
346	20231109	133300	9477636	1754	1754	1754	1754	0
347	20231109	133200	9477636	1754	1754	1754	1754	0
348	20231109	133100	9477636	1754	1754	1754	1754	0
349	20231109	133000	9477636	1754	1754	1754	1754	0
350	20231109	132900	9477636	1754	1754	1754	1754	0
351	20231109	132800	9477636	1754	1754	1754	1754	0
352	20231109	132700	9477636	1754	1754	1754	1754	0
353	20231109	132600	9477636	1754	1754	1754	1754	0
354	20231109	132500	9477636	1754	1754	1754	1754	0
355	20231109	132400	9477636	1754	1754	1754	1754	0
356	20231109	132300	9477636	1754	1754	1754	1754	0
357	20231109	132200	9477636	1754	1754	1754	1754	0
358	20231109	132100	9477636	1754	1754	1754	1754	0
359	20231109	132000	9477636	1754	1754	1754	1754	0
360	20231109	131900	9477636	1754	1754	1754	1754	0
361	20231109	131800	9477636	1754	1754	1754	1754	0
362	20231109	131700	9477636	1754	1754	1754	1754	0
363	20231109	131600	9477636	1754	1754	1754	1754	0
364	20231109	131500	9477636	1754	1754	1754	1754	0
365	20231109	131400	9477636	1754	1754	1754	1754	0
366	20231109	131300	9477636	1754	1754	1754	1754	0
367	20231109	131200	9477636	1754	1754	1754	1754	0
368	20231109	131100	9477636	1754	1754	1754	1754	4
369	20231109	131000	9470620	1754	1754	1754	1754	0
370	20231109	130900	9470620	1754	1754	1754	1754	0
371	20231109	130800	9470620	1754	1754	1754	1754	0
372	20231109	130700	9470620	1754	1754	1754	1754	0
373	20231109	130600	9470620	1754	1754	1754	1754	0
374	20231109	130500	9470620	1754	1754	1754	1754	0
375	20231109	130400	9470620	1754	1754	1754	1754	0
376	20231109	130300	9470620	1754	1754	1754	1754	0
377	20231109	130200	9470620	1754	1754	1754	1754	70
378	20231109	130100	9347840	1754	1754	1754	1754	0
379	20231109	130000	9347840	1754	1754	1754	1754	0
380	20231109	125900	9347840	1754	1754	1754	1754	2
381	20231109	125800	9344332	1754	1754	1754	1754	0
382	20231109	125700	9344332	1754	1754	1754	1754	0
383	20231109	125600	9344332	1754	1754	1754	1754	0
384	20231109	125500	9344332	1754	1754	1754	1754	0
385	20231109	125400	9344332	1754	1754	1754	1754	0
386	20231109	125300	9344332	1754	1754	1754	1754	0
387	20231109	125200	9344332	1754	1754	1754	1754	0
388	20231109	125100	9344332	1754	1754	1754	1754	0
389	20231109	125000	9344332	1754	1754	1754	1754	0
390	20231109	124900	9344332	1754	1754	1754	1754	0
391	20231109	124800	9344332	1754	1754	1754	1754	0
392	20231109	124700	9344332	1754	1754	1754	1754	0
393	20231109	124600	9344332	1754	1754	1754	1754	0
394	20231109	124500	9344332	1754	1754	1754	1754	0
395	20231109	124400	9344332	1754	1754	1754	1754	400
396	20231109	124300	8642732	1754	1754	1754	1754	0
397	20231109	124200	8642732	1754	1754	1754	1754	0
398	20231109	124100	8642732	1754	1754	1754	1754	0
399	20231109	124000	8642732	1754	1754	1754	1754	56
400	20231109	123900	8544508	1754	1754	1754	1754	0
401	20231109	123800	8544508	1754	1754	1754	1754	0
402	20231109	123700	8544508	1754	1754	1754	1754	0
403	20231109	123600	8544508	1754	1754	1754	1754	0
404	20231109	123500	8544508	1754	1754	1754	1754	0
405	20231109	123400	8544508	1754	1754	1754	1754	0
406	20231109	123300	8544508	1754	1754	1754	1754	0
407	20231109	123200	8544508	1754	1754	1754	1754	0
408	20231109	123100	8544508	1754	1754	1754	1754	0
409	20231109	123000	8544508	1754	1754	1754	1754	0
410	20231109	122900	8544508	1754	1754	1754	1754	0
411	20231109	122800	8544508	1754	1754	1754	1754	0
412	20231109	122700	8544508	1754	1754	1754	1754	80
413	20231109	122600	8404188	1754	1754	1754	1754	0
414	20231109	122500	8404188	1754	1754	1754	1754	0
415	20231109	122400	8404188	1754	1754	1754	1754	0
416	20231109	122300	8404188	1754	1754	1754	1754	0
417	20231109	122200	8404188	1754	1754	1754	1754	0
418	20231109	122100	8404188	1754	1754	1754	1754	0
419	20231109	122000	8404188	1754	1754	1754	1754	0
420	20231109	121900	8404188	1754	1754	1754	1754	0
421	20231109	121800	8404188	1754	1754	1754	1754	0
422	20231109	121700	8404188	1754	1754	1754	1754	0
423	20231109	121600	8404188	1754	1754	1754	1754	0
424	20231109	121500	8404188	1754	1754	1754	1754	0
425	20231109	121400	8404188	1754	1754	1754	1754	0
426	20231109	121300	8404188	1754	1756	1756	1754	1879
427	20231109	121200	5107650	1756	1756	1756	1756	0
428	20231109	121100	5107650	1756	1756	1756	1756	0
429	20231109	121000	5107650	1756	1759	1759	1756	370
430	20231109	120900	4456826	1759	1759	1759	1759	0
431	20231109	120800	4456826	1759	1759	1759	1759	0
432	20231109	120700	4456826	1759	1759	1759	1759	0
433	20231109	120600	4456826	1759	1759	1759	1759	0
434	20231109	120500	4456826	1759	1759	1759	1759	0
435	20231109	120400	4456826	1759	1759	1759	1759	0
436	20231109	120300	4456826	1759	1759	1759	1759	0
437	20231109	120200	4456826	1759	1759	1759	1759	0
438	20231109	120100	4456826	1759	1759	1759	1759	0
439	20231109	120000	4456826	1759	1759	1759	1759	0
440	20231109	115900	4456826	1759	1759	1759	1759	0
441	20231109	115800	4456826	1759	1759	1759	1759	0
442	20231109	115700	4456826	1759	1759	1759	1759	0
443	20231109	115600	4456826	1759	1759	1759	1759	0
444	20231109	115500	4456826	1759	1759	1759	1759	0
445	20231109	115400	4456826	1759	1759	1759	1759	0
446	20231109	115300	4456826	1759	1759	1759	1759	630
447	20231109	115200	3348656	1759	1759	1759	1759	0
448	20231109	115100	3348656	1759	1759	1759	1759	0
449	20231109	115000	3348656	1759	1759	1759	1759	0
450	20231109	114900	3348656	1759	1759	1759	1759	3
451	20231109	114800	3343379	1760	1760	1760	1760	0
452	20231109	114700	3343379	1760	1760	1760	1760	2
453	20231109	114600	3339859	1768	1768	1768	1768	0
454	20231109	114500	3339859	1768	1768	1768	1768	0
455	20231109	114400	3339859	1768	1768	1768	1768	0
456	20231109	114300	3339859	1768	1768	1768	1768	0
457	20231109	114200	3339859	1768	1768	1768	1768	0
458	20231109	114100	3339859	1768	1768	1768	1768	0
459	20231109	114000	3339859	1768	1768	1768	1768	0
460	20231109	113900	3339859	1768	1768	1768	1768	0
461	20231109	113800	3339859	1768	1768	1768	1768	0
462	20231109	113700	3339859	1768	1768	1768	1768	0
463	20231109	113600	3339859	1768	1768	1768	1768	0
464	20231109	113500	3339859	1768	1768	1768	1768	0
465	20231109	113400	3339859	1768	1768	1768	1768	0
466	20231109	113300	3339859	1768	1768	1768	1768	0
467	20231109	113200	3339859	1768	1768	1768	1768	0
468	20231109	113100	3339859	1768	1768	1768	1768	0
469	20231109	113000	3339859	1768	1768	1768	1768	0
470	20231109	112900	3339859	1768	1768	1768	1768	0
471	20231109	112800	3339859	1768	1768	1768	1768	0
472	20231109	112700	3339859	1768	1768	1768	1768	0
473	20231109	112600	3339859	1768	1768	1768	1768	0
474	20231109	112500	3339859	1768	1768	1768	1768	0
475	20231109	112400	3339859	1768	1768	1768	1768	0
476	20231109	112300	3339859	1768	1768	1768	1768	0
477	20231109	112200	3339859	1768	1768	1768	1768	0
478	20231109	112100	3339859	1768	1768	1768	1768	0
479	20231109	112000	3339859	1768	1768	1768	1768	0
480	20231109	111900	3339859	1768	1768	1768	1768	0
481	20231109	111800	3339859	1768	1768	1768	1768	1
482	20231109	111700	3338091	1769	1769	1769	1769	0
483	20231109	111600	3338091	1769	1769	1769	1769	0
484	20231109	111500	3338091	1769	1769	1769	1769	0
485	20231109	111400	3338091	1769	1769	1769	1769	0
486	20231109	111300	3338091	1769	1769	1769	1769	0
487	20231109	111200	3338091	1769	1769	1769	1769	0
488	20231109	111100	3338091	1769	1769	1769	1769	0
489	20231109	111000	3338091	1769	1769	1769	1769	0
490	20231109	110900	3338091	1769	1769	1769	1769	0
491	20231109	110800	3338091	1769	1769	1769	1769	0
492	20231109	110700	3338091	1769	1769	1769	1769	0
493	20231109	110600	3338091	1769	1769	1769	1769	0
494	20231109	110500	3338091	1769	1769	1769	1769	0
495	20231109	110400	3338091	1769	1769	1769	1769	0
496	20231109	110300	3338091	1769	1769	1769	1769	0
497	20231109	110200	3338091	1769	1769	1769	1769	0
498	20231109	110100	3338091	1769	1769	1769	1769	0
499	20231109	110000	3338091	1769	1769	1769	1769	0
500	20231109	105900	3338091	1769	1769	1769	1769	0
501	20231109	105800	3338091	1769	1769	1769	1769	0
502	20231109	105700	3338091	1769	1769	1769	1769	0
503	20231109	105600	3338091	1769	1769	1769	1769	0
504	20231109	105500	3338091	1769	1769	1769	1769	0
505	20231109	105400	3338091	1769	1769	1769	1769	0
506	20231109	105300	3338091	1769	1769	1769	1769	0
507	20231109	105200	3338091	1769	1769	1769	1769	0
508	20231109	105100	3338091	1769	1769	1769	1769	0
509	20231109	105000	3338091	1769	1769	1769	1769	0
510	20231109	104900	3338091	1769	1769	1769	1769	0
511	20231109	104800	3338091	1769	1769	1769	1769	0
512	20231109	104700	3338091	1769	1769	1769	1769	0
513	20231109	104600	3338091	1769	1769	1769	1769	0
514	20231109	104500	3338091	1769	1769	1769	1769	0
515	20231109	104400	3338091	1769	1769	1769	1769	0
516	20231109	104300	3338091	1769	1769	1769	1769	0
517	20231109	104200	3338091	1769	1769	1769	1769	0
518	20231109	104100	3338091	1769	1769	1769	1769	0
519	20231109	104000	3338091	1769	1769	1769	1769	0
520	20231109	103900	3338091	1769	1769	1769	1769	0
521	20231109	103800	3338091	1769	1769	1769	1769	0
522	20231109	103700	3338091	1769	1769	1769	1769	0
523	20231109	103600	3338091	1769	1769	1769	1769	0
524	20231109	103500	3338091	1769	1769	1769	1769	0
525	20231109	103400	3338091	1769	1769	1769	1769	0
526	20231109	103300	3338091	1769	1769	1769	1769	0
527	20231109	103200	3338091	1769	1769	1769	1769	0
528	20231109	103100	3338091	1769	1769	1769	1769	0
529	20231109	103000	3338091	1769	1769	1769	1769	0
530	20231109	102900	3338091	1769	1769	1769	1769	0
531	20231109	102800	3338091	1769	1769	1769	1769	0
532	20231109	102700	3338091	1769	1769	1769	1769	0
533	20231109	102600	3338091	1769	1769	1769	1769	0
534	20231109	102500	3338091	1769	1769	1769	1769	0
535	20231109	102400	3338091	1769	1769	1769	1769	0
536	20231109	102300	3338091	1769	1769	1769	1769	0
537	20231109	102200	3338091	1769	1769	1769	1769	0
538	20231109	102100	3338091	1769	1769	1769	1769	0
539	20231109	102000	3338091	1769	1769	1769	1769	0
540	20231109	101900	3338091	1769	1769	1769	1769	0
541	20231109	101800	3338091	1769	1769	1769	1769	0
542	20231109	101700	3338091	1769	1769	1769	1769	0
543	20231109	101600	3338091	1769	1769	1769	1769	0
544	20231109	101500	3338091	1769	1769	1769	1769	0
545	20231109	101400	3338091	1769	1769	1769	1769	0
546	20231109	101300	3338091	1769	1769	1769	1769	0
547	20231109	101200	3338091	1769	1769	1769	1769	0
548	20231109	101100	3338091	1769	1769	1769	1769	0
549	20231109	101000	3338091	1769	1769	1769	1769	0
550	20231109	100900	3338091	1769	1769	1769	1769	0
551	20231109	100800	3338091	1769	1769	1769	1769	0
552	20231109	100700	3338091	1769	1769	1769	1769	0
553	20231109	100600	3338091	1769	1769	1769	1769	0
554	20231109	100500	3338091	1769	1769	1769	1769	0
555	20231109	100400	3338091	1769	1769	1769	1769	0
556	20231109	100300	3338091	1769	1769	1769	1769	0
557	20231109	100200	3338091	1769	1769	1769	1769	0
558	20231109	100100	3338091	1769	1769	1769	1769	0
559	20231109	100000	3338091	1769	1769	1769	1769	0
560	20231109	095900	3338091	1769	1769	1769	1769	0
561	20231109	095800	3338091	1769	1769	1769	1769	0
562	20231109	095700	3338091	1769	1769	1769	1769	0
563	20231109	095600	3338091	1769	1769	1769	1769	0
564	20231109	095500	3338091	1769	1769	1769	1769	0
565	20231109	095400	3338091	1769	1769	1769	1769	0
566	20231109	095300	3338091	1769	1769	1769	1769	0
567	20231109	095200	3338091	1769	1769	1769	1769	0
568	20231109	095100	3338091	1769	1769	1769	1769	0
569	20231109	095000	3338091	1769	1769	1769	1769	0
570	20231109	094900	3338091	1769	1769	1769	1769	0
571	20231109	094800	3338091	1769	1769	1769	1769	0
572	20231109	094700	3338091	1769	1769	1769	1769	0
573	20231109	094600	3338091	1769	1769	1769	1769	0
574	20231109	094500	3338091	1769	1769	1769	1769	0
575	20231109	094400	3338091	1769	1769	1769	1769	0
576	20231109	094300	3338091	1769	1769	1769	1769	0
577	20231109	094200	3338091	1769	1769	1769	1769	0
578	20231109	094100	3338091	1769	1769	1769	1769	0
579	20231109	094000	3338091	1769	1769	1769	1769	0
580	20231109	093900	3338091	1769	1769	1769	1769	0
581	20231109	093800	3338091	1769	1769	1769	1769	0
582	20231109	093700	3338091	1769	1769	1769	1769	0
583	20231109	093600	3338091	1769	1769	1769	1769	0
584	20231109	093500	3338091	1769	1769	1769	1769	0
585	20231109	093400	3338091	1769	1769	1769	1769	0
586	20231109	093300	3338091	1769	1769	1769	1769	0
587	20231109	093200	3338091	1769	1769	1769	1769	0
588	20231109	093100	3338091	1769	1769	1769	1769	0
589	20231109	093000	3338091	1769	1769	1769	1769	1
590	20231109	092900	3336322	1754	1754	1754	1754	0
591	20231109	092800	3336322	1754	1766	1766	1754	567
592	20231109	092700	2338512	1765	1765	1765	1765	0
593	20231109	092600	2338512	1765	1765	1765	1765	0
594	20231109	092500	2338512	1765	1765	1765	1765	0
595	20231109	092400	2338512	1765	1765	1765	1765	0
596	20231109	092300	2338512	1765	1765	1765	1765	46
597	20231109	092200	2257322	1765	1765	1765	1765	0
598	20231109	092100	2257322	1765	1765	1765	1765	0
599	20231109	092000	2257322	1765	1765	1765	1765	0
600	20231109	091900	2257322	1765	1765	1765	1765	0
601	20231109	091800	2257322	1765	1765	1765	1765	0
602	20231109	091700	2257322	1765	1765	1765	1765	0
603	20231109	091600	2257322	1765	1765	1765	1765	1
604	20231109	091500	2255557	1754	1754	1754	1754	0
605	20231109	091400	2255557	1754	1754	1754	1754	0
606	20231109	091300	2255557	1754	1756	1756	1754	1200
607	20231109	091200	150330	1779	1779	1779	1779	0
608	20231109	091100	150330	1779	1779	1779	1779	0
609	20231109	091000	150330	1779	1779	1779	1779	1
610	20231109	090900	148551	1755	1755	1755	1755	0
611	20231109	090800	148551	1755	1755	1755	1755	0
612	20231109	090700	148551	1755	1755	1755	1755	0
613	20231109	090600	148551	1755	1755	1755	1755	0
614	20231109	090500	148551	1755	1760	1760	1755	49
615	20231109	090400	62471	1785	1785	1785	1785	30
616	20231109	090300	8921	1785	1785	1785	1785	0
617	20231109	090200	8921	1785	1785	1785	1785	0
618	20231109	090100	8921	1785	1785	1785	1785	0
619	20231109	090000	8921	1785	1784	1785	1784	5