KissMeData/036000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191000	10107179	1692	1692	1692	1692	222
3	20231023	190900	10107179	1692	1692	1692	1692	0
4	20231023	190800	10107179	1692	1692	1692	1692	0
5	20231023	190700	10107179	1692	1692	1692	1692	0
6	20231023	190600	10107179	1692	1692	1692	1692	0
7	20231023	190500	10107179	1692	1692	1692	1692	0
8	20231023	190400	10107179	1692	1692	1692	1692	0
9	20231023	190300	10107179	1692	1692	1692	1692	0
10	20231023	190200	10107179	1692	1692	1692	1692	0
11	20231023	190100	10107179	1692	1692	1692	1692	0
12	20231023	190000	10107179	1692	1692	1692	1692	0
13	20231023	185900	10107179	1692	1692	1692	1692	0
14	20231023	185800	10107179	1692	1692	1692	1692	0
15	20231023	185700	10107179	1692	1692	1692	1692	0
16	20231023	185600	10107179	1692	1692	1692	1692	0
17	20231023	185500	10107179	1692	1692	1692	1692	0
18	20231023	185400	10107179	1692	1692	1692	1692	0
19	20231023	185300	10107179	1692	1692	1692	1692	0
20	20231023	185200	10107179	1692	1692	1692	1692	0
21	20231023	185100	10107179	1692	1692	1692	1692	0
22	20231023	185000	10107179	1692	1692	1692	1692	0
23	20231023	184900	10107179	1692	1692	1692	1692	0
24	20231023	184800	10107179	1692	1692	1692	1692	0
25	20231023	184700	10107179	1692	1692	1692	1692	0
26	20231023	184600	10107179	1692	1692	1692	1692	0
27	20231023	184500	10107179	1692	1692	1692	1692	0
28	20231023	184400	10107179	1692	1692	1692	1692	0
29	20231023	184300	10107179	1692	1692	1692	1692	0
30	20231023	184200	10107179	1692	1692	1692	1692	0
31	20231023	184100	10107179	1692	1692	1692	1692	0
32	20231023	184000	10107179	1692	1692	1692	1692	222
33	20231023	183900	10107179	1692	1692	1692	1692	0
34	20231023	183800	10107179	1692	1692	1692	1692	0
35	20231023	183700	10107179	1692	1692	1692	1692	0
36	20231023	183600	10107179	1692	1692	1692	1692	0
37	20231023	183500	10107179	1692	1692	1692	1692	0
38	20231023	183400	10107179	1692	1692	1692	1692	0
39	20231023	183300	10107179	1692	1692	1692	1692	0
40	20231023	183200	10107179	1692	1692	1692	1692	0
41	20231023	183100	10107179	1692	1692	1692	1692	0
42	20231023	183000	10107179	1692	1692	1692	1692	0
43	20231023	182900	10107179	1692	1692	1692	1692	0
44	20231023	182800	10107179	1692	1692	1692	1692	0
45	20231023	182700	10107179	1692	1692	1692	1692	0
46	20231023	182600	10107179	1692	1692	1692	1692	0
47	20231023	182500	10107179	1692	1692	1692	1692	0
48	20231023	182400	10107179	1692	1692	1692	1692	0
49	20231023	182300	10107179	1692	1692	1692	1692	0
50	20231023	182200	10107179	1692	1692	1692	1692	0
51	20231023	182100	10107179	1692	1692	1692	1692	0
52	20231023	182000	10107179	1692	1692	1692	1692	0
53	20231023	181900	10107179	1692	1692	1692	1692	0
54	20231023	181800	10107179	1692	1692	1692	1692	0
55	20231023	181700	10107179	1692	1692	1692	1692	0
56	20231023	181600	10107179	1692	1692	1692	1692	0
57	20231023	181500	10107179	1692	1692	1692	1692	0
58	20231023	181400	10107179	1692	1692	1692	1692	0
59	20231023	181300	10107179	1692	1692	1692	1692	0
60	20231023	181200	10107179	1692	1692	1692	1692	0
61	20231023	181100	10107179	1692	1692	1692	1692	0
62	20231023	181000	10107179	1692	1692	1692	1692	222
63	20231023	180900	10107179	1692	1692	1692	1692	0
64	20231023	180800	10107179	1692	1692	1692	1692	0
65	20231023	180700	10107179	1692	1692	1692	1692	0
66	20231023	180600	10107179	1692	1692	1692	1692	0
67	20231023	180500	10107179	1692	1692	1692	1692	0
68	20231023	180400	10107179	1692	1692	1692	1692	0
69	20231023	180300	10107179	1692	1692	1692	1692	0
70	20231023	180200	10107179	1692	1692	1692	1692	0
71	20231023	180100	10107179	1692	1692	1692	1692	0
72	20231023	180000	10107179	1692	1692	1692	1692	0
73	20231023	175900	10107179	1692	1692	1692	1692	0
74	20231023	175800	10107179	1692	1692	1692	1692	0
75	20231023	175700	10107179	1692	1692	1692	1692	0
76	20231023	175600	10107179	1692	1692	1692	1692	0
77	20231023	175500	10107179	1692	1692	1692	1692	0
78	20231023	175400	10107179	1692	1692	1692	1692	0
79	20231023	175300	10107179	1692	1692	1692	1692	0
80	20231023	175200	10107179	1692	1692	1692	1692	0
81	20231023	175100	10107179	1692	1692	1692	1692	0
82	20231023	175000	10107179	1692	1692	1692	1692	0
83	20231023	174900	10107179	1692	1692	1692	1692	0
84	20231023	174800	10107179	1692	1692	1692	1692	0
85	20231023	174700	10107179	1692	1692	1692	1692	0
86	20231023	174600	10107179	1692	1692	1692	1692	0
87	20231023	174500	10107179	1692	1692	1692	1692	0
88	20231023	174400	10107179	1692	1692	1692	1692	0
89	20231023	174300	10107179	1692	1692	1692	1692	0
90	20231023	174200	10107179	1692	1692	1692	1692	0
91	20231023	174100	10107179	1692	1692	1692	1692	0
92	20231023	174000	10107179	1692	1692	1692	1692	222
93	20231023	173900	10107179	1692	1692	1692	1692	0
94	20231023	173800	10107179	1692	1692	1692	1692	0
95	20231023	173700	10107179	1692	1692	1692	1692	0
96	20231023	173600	10107179	1692	1692	1692	1692	0
97	20231023	173500	10107179	1692	1692	1692	1692	0
98	20231023	173400	10107179	1692	1692	1692	1692	0
99	20231023	173300	10107179	1692	1692	1692	1692	0
100	20231023	173200	10107179	1692	1692	1692	1692	0
101	20231023	173100	10107179	1692	1692	1692	1692	0
102	20231023	173000	10107179	1692	1692	1692	1692	0
103	20231023	172900	10107179	1692	1692	1692	1692	0
104	20231023	172800	10107179	1692	1692	1692	1692	0
105	20231023	172700	10107179	1692	1692	1692	1692	0
106	20231023	172600	10107179	1692	1692	1692	1692	0
107	20231023	172500	10107179	1692	1692	1692	1692	0
108	20231023	172400	10107179	1692	1692	1692	1692	0
109	20231023	172300	10107179	1692	1692	1692	1692	0
110	20231023	172200	10107179	1692	1692	1692	1692	0
111	20231023	172100	10107179	1692	1692	1692	1692	0
112	20231023	172000	10107179	1692	1692	1692	1692	0
113	20231023	171900	10107179	1692	1692	1692	1692	0
114	20231023	171800	10107179	1692	1692	1692	1692	0
115	20231023	171700	10107179	1692	1692	1692	1692	0
116	20231023	171600	10107179	1692	1692	1692	1692	0
117	20231023	171500	10107179	1692	1692	1692	1692	0
118	20231023	171400	10107179	1692	1692	1692	1692	0
119	20231023	171300	10107179	1692	1692	1692	1692	0
120	20231023	171200	10107179	1692	1692	1692	1692	0
121	20231023	171100	10107179	1692	1692	1692	1692	0
122	20231023	171000	10107179	1692	1692	1692	1692	222
123	20231023	170900	10107179	1692	1692	1692	1692	0
124	20231023	170800	10107179	1692	1692	1692	1692	0
125	20231023	170700	10107179	1692	1692	1692	1692	0
126	20231023	170600	10107179	1692	1692	1692	1692	0
127	20231023	170500	10107179	1692	1692	1692	1692	0
128	20231023	170400	10107179	1692	1692	1692	1692	0
129	20231023	170300	10107179	1692	1692	1692	1692	0
130	20231023	170200	10107179	1692	1692	1692	1692	0
131	20231023	170100	10107179	1692	1692	1692	1692	0
132	20231023	170000	10107179	1692	1692	1692	1692	0
133	20231023	165900	10107179	1692	1692	1692	1692	0
134	20231023	165800	10107179	1692	1692	1692	1692	0
135	20231023	165700	10107179	1692	1692	1692	1692	0
136	20231023	165600	10107179	1692	1692	1692	1692	0
137	20231023	165500	10107179	1692	1692	1692	1692	0
138	20231023	165400	10107179	1692	1692	1692	1692	0
139	20231023	165300	10107179	1692	1692	1692	1692	0
140	20231023	165200	10107179	1692	1692	1692	1692	0
141	20231023	165100	10107179	1692	1692	1692	1692	0
142	20231023	165000	10107179	1692	1692	1692	1692	0
143	20231023	164900	10107179	1692	1692	1692	1692	0
144	20231023	164800	10107179	1692	1692	1692	1692	0
145	20231023	164700	10107179	1692	1692	1692	1692	0
146	20231023	164600	10107179	1692	1692	1692	1692	0
147	20231023	164500	10107179	1692	1692	1692	1692	0
148	20231023	164400	10107179	1692	1692	1692	1692	0
149	20231023	164300	10107179	1692	1692	1692	1692	0
150	20231023	164200	10107179	1692	1692	1692	1692	0
151	20231023	164100	10107179	1692	1692	1692	1692	0
152	20231023	164000	10107179	1692	1692	1692	1692	222
153	20231023	163900	10107179	1692	1692	1692	1692	0
154	20231023	163800	10107179	1692	1692	1692	1692	0
155	20231023	163700	10107179	1692	1692	1692	1692	0
156	20231023	163600	10107179	1692	1692	1692	1692	0
157	20231023	163500	10107179	1692	1692	1692	1692	0
158	20231023	163400	10107179	1692	1692	1692	1692	0
159	20231023	163300	10107179	1692	1692	1692	1692	0
160	20231023	163200	10107179	1692	1692	1692	1692	0
161	20231023	163100	10107179	1692	1692	1692	1692	0
162	20231023	163000	10107179	1692	1692	1692	1692	0
163	20231023	162900	10107179	1692	1692	1692	1692	0
164	20231023	162800	10107179	1692	1692	1692	1692	0
165	20231023	162700	10107179	1692	1692	1692	1692	0
166	20231023	162600	10107179	1692	1692	1692	1692	0
167	20231023	162500	10107179	1692	1692	1692	1692	0
168	20231023	162400	10107179	1692	1692	1692	1692	0
169	20231023	162300	10107179	1692	1692	1692	1692	0
170	20231023	162200	10107179	1692	1692	1692	1692	0
171	20231023	162100	10107179	1692	1692	1692	1692	0
172	20231023	162000	10107179	1692	1692	1692	1692	0
173	20231023	161900	10107179	1692	1692	1692	1692	0
174	20231023	161800	10107179	1692	1692	1692	1692	0
175	20231023	161700	10107179	1692	1692	1692	1692	0
176	20231023	161600	10107179	1692	1692	1692	1692	0
177	20231023	161500	10107179	1692	1692	1692	1692	0
178	20231023	161400	10107179	1692	1692	1692	1692	0
179	20231023	161300	10107179	1692	1692	1692	1692	0
180	20231023	161200	10107179	1692	1692	1692	1692	0
181	20231023	161100	10107179	1692	1692	1692	1692	0
182	20231023	161000	10107179	1692	1692	1692	1692	222
183	20231023	160900	10107179	1692	1692	1692	1692	0
184	20231023	160800	10107179	1692	1692	1692	1692	0
185	20231023	160700	10107179	1692	1692	1692	1692	0
186	20231023	160600	10107179	1692	1692	1692	1692	0
187	20231023	160500	10107179	1692	1692	1692	1692	0
188	20231023	160400	10107179	1692	1692	1692	1692	0
189	20231023	160300	10107179	1692	1692	1692	1692	0
190	20231023	160200	10107179	1692	1692	1692	1692	0
191	20231023	160100	10107179	1692	1692	1692	1692	0
192	20231023	160000	10107179	1692	1692	1692	1692	0
193	20231023	155900	10107179	1692	1692	1692	1692	0
194	20231023	155800	10107179	1692	1692	1692	1692	0
195	20231023	155700	10107179	1692	1692	1692	1692	0
196	20231023	155600	10107179	1692	1692	1692	1692	0
197	20231023	155500	10107179	1692	1692	1692	1692	0
198	20231023	155400	10107179	1692	1692	1692	1692	0
199	20231023	155300	10107179	1692	1692	1692	1692	0
200	20231023	155200	10107179	1692	1692	1692	1692	0
201	20231023	155100	10107179	1692	1692	1692	1692	0
202	20231023	155000	10107179	1692	1692	1692	1692	0
203	20231023	154900	10107179	1692	1692	1692	1692	0
204	20231023	154800	10107179	1692	1692	1692	1692	0
205	20231023	154700	10107179	1692	1692	1692	1692	0
206	20231023	154600	10107179	1692	1692	1692	1692	0
207	20231023	154500	10107179	1692	1692	1692	1692	0
208	20231023	154400	10107179	1692	1692	1692	1692	0
209	20231023	154300	10107179	1692	1692	1692	1692	0
210	20231023	154200	10107179	1692	1692	1692	1692	0
211	20231023	154100	10107179	1692	1692	1692	1692	0
212	20231023	154000	10107179	1692	1692	1692	1692	222
213	20231023	153900	10107179	1692	1692	1692	1692	0
214	20231023	153800	10107179	1692	1692	1692	1692	0
215	20231023	153700	10107179	1692	1692	1692	1692	0
216	20231023	153600	10107179	1692	1692	1692	1692	0
217	20231023	153500	10107179	1692	1692	1692	1692	0
218	20231023	153400	10107179	1692	1692	1692	1692	0
219	20231023	153300	10107179	1692	1692	1692	1692	0
220	20231023	153200	10107179	1692	1692	1692	1692	0
221	20231023	153100	10107179	1692	1692	1692	1692	0
222	20231023	153000	10107179	1692	1692	1692	1692	222
223	20231023	152900	9731555	1692	1692	1692	1692	0
224	20231023	152800	9731555	1692	1692	1692	1692	0
225	20231023	152700	9731555	1692	1692	1692	1692	0
226	20231023	152600	9731555	1692	1692	1692	1692	0
227	20231023	152500	9731555	1692	1692	1692	1692	0
228	20231023	152400	9731555	1692	1692	1692	1692	0
229	20231023	152300	9731555	1692	1692	1692	1692	0
230	20231023	152200	9731555	1692	1692	1692	1692	0
231	20231023	152100	9731555	1692	1692	1692	1692	0
232	20231023	152000	9731555	1692	1692	1692	1692	0
233	20231023	151900	9731555	1692	1692	1692	1692	1
234	20231023	151800	9729863	1696	1695	1696	1692	52
235	20231023	151700	9641864	1693	1693	1693	1693	0
236	20231023	151600	9641864	1693	1696	1696	1693	674
237	20231023	151500	8498763	1696	1698	1698	1696	64
238	20231023	151400	8390114	1698	1698	1698	1698	0
239	20231023	151300	8390114	1698	1698	1698	1698	0
240	20231023	151200	8390114	1698	1698	1698	1698	40
241	20231023	151100	8322194	1708	1706	1708	1706	5
242	20231023	151000	8313659	1698	1698	1698	1698	0
243	20231023	150900	8313659	1698	1698	1698	1698	500
244	20231023	150800	7464659	1709	1709	1709	1709	0
245	20231023	150700	7464659	1709	1709	1709	1709	0
246	20231023	150600	7464659	1709	1709	1709	1709	0
247	20231023	150500	7464659	1709	1709	1709	1709	0
248	20231023	150400	7464659	1709	1709	1709	1709	0
249	20231023	150300	7464659	1709	1709	1709	1709	0
250	20231023	150200	7464659	1709	1709	1709	1709	0
251	20231023	150100	7464659	1709	1709	1709	1709	0
252	20231023	150000	7464659	1709	1709	1709	1709	0
253	20231023	145900	7464659	1709	1709	1709	1709	0
254	20231023	145800	7464659	1709	1709	1709	1709	1
255	20231023	145700	7462950	1698	1698	1698	1698	0
256	20231023	145600	7462950	1698	1698	1698	1698	0
257	20231023	145500	7462950	1698	1698	1698	1698	0
258	20231023	145400	7462950	1698	1698	1698	1698	0
259	20231023	145300	7462950	1698	1698	1698	1698	0
260	20231023	145200	7462950	1698	1698	1698	1698	0
261	20231023	145100	7462950	1698	1698	1698	1698	0
262	20231023	145000	7462950	1698	1698	1698	1698	0
263	20231023	144900	7462950	1698	1698	1698	1698	0
264	20231023	144800	7462950	1698	1698	1698	1698	0
265	20231023	144700	7462950	1698	1698	1698	1698	0
266	20231023	144600	7462950	1698	1698	1698	1698	0
267	20231023	144500	7462950	1698	1698	1698	1698	0
268	20231023	144400	7462950	1698	1698	1698	1698	0
269	20231023	144300	7462950	1698	1698	1698	1698	1
270	20231023	144200	7461252	1710	1710	1710	1710	0
271	20231023	144100	7461252	1710	1710	1710	1710	0
272	20231023	144000	7461252	1710	1710	1710	1710	0
273	20231023	143900	7461252	1710	1710	1710	1710	0
274	20231023	143800	7461252	1710	1710	1710	1710	0
275	20231023	143700	7461252	1710	1710	1710	1710	0
276	20231023	143600	7461252	1710	1710	1710	1710	0
277	20231023	143500	7461252	1710	1710	1710	1710	0
278	20231023	143400	7461252	1710	1710	1710	1710	0
279	20231023	143300	7461252	1710	1710	1710	1710	0
280	20231023	143200	7461252	1710	1710	1710	1710	0
281	20231023	143100	7461252	1710	1710	1710	1710	0
282	20231023	143000	7461252	1710	1710	1710	1710	0
283	20231023	142900	7461252	1710	1710	1710	1710	0
284	20231023	142800	7461252	1710	1710	1710	1710	0
285	20231023	142700	7461252	1710	1710	1710	1710	0
286	20231023	142600	7461252	1710	1710	1710	1710	0
287	20231023	142500	7461252	1710	1710	1710	1710	0
288	20231023	142400	7461252	1710	1710	1710	1710	1
289	20231023	142300	7459542	1710	1710	1710	1710	0
290	20231023	142200	7459542	1710	1710	1710	1710	0
291	20231023	142100	7459542	1710	1710	1710	1710	0
292	20231023	142000	7459542	1710	1710	1710	1710	1
293	20231023	141900	7457832	1698	1700	1700	1698	2
294	20231023	141800	7454434	1710	1710	1710	1710	0
295	20231023	141700	7454434	1710	1710	1710	1710	0
296	20231023	141600	7454434	1710	1710	1710	1710	0
297	20231023	141500	7454434	1710	1710	1710	1710	1
298	20231023	141400	7452724	1699	1699	1699	1699	0
299	20231023	141300	7452724	1699	1699	1699	1699	1
300	20231023	141200	7451025	1710	1710	1710	1710	0
301	20231023	141100	7451025	1710	1710	1710	1710	0
302	20231023	141000	7451025	1710	1709	1710	1709	2
303	20231023	140900	7447606	1700	1700	1700	1700	0
304	20231023	140800	7447606	1700	1700	1700	1700	0
305	20231023	140700	7447606	1700	1700	1700	1700	0
306	20231023	140600	7447606	1700	1700	1700	1700	2
307	20231023	140500	7444206	1700	1700	1700	1700	0
308	20231023	140400	7444206	1700	1700	1700	1700	0
309	20231023	140300	7444206	1700	1700	1700	1700	10
310	20231023	140200	7427206	1710	1710	1710	1710	0
311	20231023	140100	7427206	1710	1710	1710	1710	1
312	20231023	140000	7425496	1701	1701	1701	1701	5
313	20231023	135900	7416991	1710	1709	1710	1709	2
314	20231023	135800	7413572	1702	1702	1702	1702	0
315	20231023	135700	7413572	1702	1702	1702	1702	0
316	20231023	135600	7413572	1702	1702	1702	1702	0
317	20231023	135500	7413572	1702	1702	1702	1702	0
318	20231023	135400	7413572	1702	1702	1702	1702	4
319	20231023	135300	7406764	1710	1710	1710	1710	0
320	20231023	135200	7406764	1710	1710	1710	1710	0
321	20231023	135100	7406764	1710	1710	1710	1710	0
322	20231023	135000	7406764	1710	1710	1710	1710	0
323	20231023	134900	7406764	1710	1710	1710	1710	0
324	20231023	134800	7406764	1710	1710	1710	1710	0
325	20231023	134700	7406764	1710	1710	1710	1710	0
326	20231023	134600	7406764	1710	1710	1710	1710	0
327	20231023	134500	7406764	1710	1710	1710	1710	0
328	20231023	134400	7406764	1710	1710	1710	1710	0
329	20231023	134300	7406764	1710	1710	1710	1710	0
330	20231023	134200	7406764	1710	1710	1710	1710	0
331	20231023	134100	7406764	1710	1710	1710	1710	0
332	20231023	134000	7406764	1710	1710	1710	1710	0
333	20231023	133900	7406764	1710	1710	1710	1710	0
334	20231023	133800	7406764	1710	1710	1710	1710	0
335	20231023	133700	7406764	1710	1710	1710	1710	0
336	20231023	133600	7406764	1710	1710	1710	1710	0
337	20231023	133500	7406764	1710	1710	1710	1710	0
338	20231023	133400	7406764	1710	1710	1710	1710	0
339	20231023	133300	7406764	1710	1710	1710	1710	0
340	20231023	133200	7406764	1710	1710	1710	1710	0
341	20231023	133100	7406764	1710	1710	1710	1710	0
342	20231023	133000	7406764	1710	1710	1710	1710	0
343	20231023	132900	7406764	1710	1710	1710	1710	0
344	20231023	132800	7406764	1710	1710	1710	1710	0
345	20231023	132700	7406764	1710	1710	1710	1710	0
346	20231023	132600	7406764	1710	1710	1710	1710	0
347	20231023	132500	7406764	1710	1710	1710	1710	0
348	20231023	132400	7406764	1710	1710	1710	1710	0
349	20231023	132300	7406764	1710	1710	1710	1710	0
350	20231023	132200	7406764	1710	1710	1710	1710	0
351	20231023	132100	7406764	1710	1710	1710	1710	0
352	20231023	132000	7406764	1710	1710	1710	1710	0
353	20231023	131900	7406764	1710	1710	1710	1710	0
354	20231023	131800	7406764	1710	1710	1710	1710	0
355	20231023	131700	7406764	1710	1710	1710	1710	0
356	20231023	131600	7406764	1710	1710	1710	1710	0
357	20231023	131500	7406764	1710	1710	1710	1710	0
358	20231023	131400	7406764	1710	1710	1710	1710	0
359	20231023	131300	7406764	1710	1710	1710	1710	0
360	20231023	131200	7406764	1710	1710	1710	1710	0
361	20231023	131100	7406764	1710	1710	1710	1710	1
362	20231023	131000	7405054	1703	1703	1703	1703	0
363	20231023	130900	7405054	1703	1703	1703	1703	2
364	20231023	130800	7401648	1710	1710	1710	1710	0
365	20231023	130700	7401648	1710	1710	1710	1710	0
366	20231023	130600	7401648	1710	1710	1710	1710	0
367	20231023	130500	7401648	1710	1710	1710	1710	0
368	20231023	130400	7401648	1710	1710	1710	1710	1
369	20231023	130300	7399938	1704	1704	1704	1704	0
370	20231023	130200	7399938	1704	1704	1704	1704	1
371	20231023	130100	7398234	1710	1710	1710	1710	0
372	20231023	130000	7398234	1710	1710	1710	1710	0
373	20231023	125900	7398234	1710	1710	1710	1710	0
374	20231023	125800	7398234	1710	1710	1710	1710	1
375	20231023	125700	7396524	1705	1705	1705	1705	0
376	20231023	125600	7396524	1705	1705	1705	1705	2
377	20231023	125500	7393114	1710	1710	1710	1710	0
378	20231023	125400	7393114	1710	1710	1710	1710	0
379	20231023	125300	7393114	1710	1710	1710	1710	0
380	20231023	125200	7393114	1710	1710	1710	1710	0
381	20231023	125100	7393114	1710	1710	1710	1710	1
382	20231023	125000	7391404	1706	1706	1706	1706	1
383	20231023	124900	7389698	1713	1713	1713	1713	0
384	20231023	124800	7389698	1713	1713	1713	1713	0
385	20231023	124700	7389698	1713	1713	1713	1713	0
386	20231023	124600	7389698	1713	1713	1713	1713	0
387	20231023	124500	7389698	1713	1713	1713	1713	0
388	20231023	124400	7389698	1713	1713	1713	1713	0
389	20231023	124300	7389698	1713	1713	1713	1713	0
390	20231023	124200	7389698	1713	1713	1713	1713	0
391	20231023	124100	7389698	1713	1713	1713	1713	0
392	20231023	124000	7389698	1713	1713	1713	1713	0
393	20231023	123900	7389698	1713	1713	1713	1713	0
394	20231023	123800	7389698	1713	1713	1713	1713	0
395	20231023	123700	7389698	1713	1713	1713	1713	0
396	20231023	123600	7389698	1713	1713	1713	1713	0
397	20231023	123500	7389698	1713	1713	1713	1713	0
398	20231023	123400	7389698	1713	1713	1713	1713	0
399	20231023	123300	7389698	1713	1713	1713	1713	0
400	20231023	123200	7389698	1713	1713	1713	1713	0
401	20231023	123100	7389698	1713	1713	1713	1713	0
402	20231023	123000	7389698	1713	1713	1713	1713	0
403	20231023	122900	7389698	1713	1713	1713	1713	0
404	20231023	122800	7389698	1713	1713	1713	1713	0
405	20231023	122700	7389698	1713	1713	1713	1713	0
406	20231023	122600	7389698	1713	1713	1713	1713	0
407	20231023	122500	7389698	1713	1713	1713	1713	0
408	20231023	122400	7389698	1713	1713	1713	1713	0
409	20231023	122300	7389698	1713	1713	1713	1713	0
410	20231023	122200	7389698	1713	1713	1713	1713	0
411	20231023	122100	7389698	1713	1713	1713	1713	0
412	20231023	122000	7389698	1713	1712	1713	1712	2
413	20231023	121900	7386273	1713	1713	1713	1713	0
414	20231023	121800	7386273	1713	1713	1713	1713	0
415	20231023	121700	7386273	1713	1709	1713	1709	38
416	20231023	121600	7321320	1709	1709	1709	1709	0
417	20231023	121500	7321320	1709	1709	1709	1709	0
418	20231023	121400	7321320	1709	1709	1709	1709	0
419	20231023	121300	7321320	1709	1709	1709	1709	0
420	20231023	121200	7321320	1709	1709	1709	1709	0
421	20231023	121100	7321320	1709	1709	1709	1709	0
422	20231023	121000	7321320	1709	1709	1709	1709	1
423	20231023	120900	7319611	1709	1709	1709	1709	0
424	20231023	120800	7319611	1709	1709	1709	1709	0
425	20231023	120700	7319611	1709	1709	1709	1709	0
426	20231023	120600	7319611	1709	1709	1709	1709	0
427	20231023	120500	7319611	1709	1709	1709	1709	0
428	20231023	120400	7319611	1709	1709	1709	1709	0
429	20231023	120300	7319611	1709	1709	1709	1709	0
430	20231023	120200	7319611	1709	1709	1709	1709	1
431	20231023	120100	7317902	1709	1709	1709	1709	0
432	20231023	120000	7317902	1709	1709	1709	1709	0
433	20231023	115900	7317902	1709	1709	1709	1709	0
434	20231023	115800	7317902	1709	1709	1709	1709	0
435	20231023	115700	7317902	1709	1709	1709	1709	0
436	20231023	115600	7317902	1709	1709	1709	1709	0
437	20231023	115500	7317902	1709	1709	1709	1709	32
438	20231023	115400	7263214	1709	1709	1709	1709	0
439	20231023	115300	7263214	1709	1709	1709	1709	0
440	20231023	115200	7263214	1709	1709	1709	1709	0
441	20231023	115100	7263214	1709	1709	1709	1709	0
442	20231023	115000	7263214	1709	1709	1709	1709	0
443	20231023	114900	7263214	1709	1709	1709	1709	0
444	20231023	114800	7263214	1709	1709	1709	1709	0
445	20231023	114700	7263214	1709	1709	1709	1709	0
446	20231023	114600	7263214	1709	1709	1709	1709	0
447	20231023	114500	7263214	1709	1709	1709	1709	0
448	20231023	114400	7263214	1709	1709	1709	1709	0
449	20231023	114300	7263214	1709	1709	1709	1709	0
450	20231023	114200	7263214	1709	1709	1709	1709	0
451	20231023	114100	7263214	1709	1709	1709	1709	1
452	20231023	114000	7261505	1706	1707	1708	1706	2435
453	20231023	113900	3103759	1707	1707	1707	1707	1
454	20231023	113800	3102052	1708	1708	1708	1708	0
455	20231023	113700	3102052	1708	1708	1708	1708	0
456	20231023	113600	3102052	1708	1708	1708	1708	0
457	20231023	113500	3102052	1708	1708	1708	1708	0
458	20231023	113400	3102052	1708	1708	1708	1708	0
459	20231023	113300	3102052	1708	1708	1708	1708	5
460	20231023	113200	3093512	1708	1708	1708	1708	0
461	20231023	113100	3093512	1708	1708	1708	1708	0
462	20231023	113000	3093512	1708	1708	1708	1708	0
463	20231023	112900	3093512	1708	1708	1708	1708	0
464	20231023	112800	3093512	1708	1708	1708	1708	0
465	20231023	112700	3093512	1708	1708	1708	1708	0
466	20231023	112600	3093512	1708	1708	1708	1708	0
467	20231023	112500	3093512	1708	1708	1708	1708	0
468	20231023	112400	3093512	1708	1708	1708	1708	0
469	20231023	112300	3093512	1708	1708	1708	1708	0
470	20231023	112200	3093512	1708	1708	1708	1708	0
471	20231023	112100	3093512	1708	1708	1708	1708	0
472	20231023	112000	3093512	1708	1708	1708	1708	0
473	20231023	111900	3093512	1708	1708	1708	1708	0
474	20231023	111800	3093512	1708	1708	1708	1708	0
475	20231023	111700	3093512	1708	1708	1708	1708	0
476	20231023	111600	3093512	1708	1708	1708	1708	0
477	20231023	111500	3093512	1708	1708	1708	1708	0
478	20231023	111400	3093512	1708	1708	1708	1708	0
479	20231023	111300	3093512	1708	1708	1708	1708	0
480	20231023	111200	3093512	1708	1708	1708	1708	0
481	20231023	111100	3093512	1708	1708	1708	1708	0
482	20231023	111000	3093512	1708	1708	1708	1708	0
483	20231023	110900	3093512	1708	1708	1708	1708	0
484	20231023	110800	3093512	1708	1708	1708	1708	0
485	20231023	110700	3093512	1708	1708	1708	1708	0
486	20231023	110600	3093512	1708	1708	1708	1708	0
487	20231023	110500	3093512	1708	1708	1708	1708	0
488	20231023	110400	3093512	1708	1708	1708	1708	0
489	20231023	110300	3093512	1708	1708	1708	1708	0
490	20231023	110200	3093512	1708	1708	1708	1708	0
491	20231023	110100	3093512	1708	1708	1708	1708	0
492	20231023	110000	3093512	1708	1708	1708	1708	0
493	20231023	105900	3093512	1708	1708	1708	1708	0
494	20231023	105800	3093512	1708	1708	1708	1708	0
495	20231023	105700	3093512	1708	1708	1708	1708	0
496	20231023	105600	3093512	1708	1708	1708	1708	0
497	20231023	105500	3093512	1708	1708	1708	1708	0
498	20231023	105400	3093512	1708	1708	1708	1708	0
499	20231023	105300	3093512	1708	1708	1708	1708	0
500	20231023	105200	3093512	1708	1708	1708	1708	0
501	20231023	105100	3093512	1708	1708	1708	1708	0
502	20231023	105000	3093512	1708	1708	1708	1708	0
503	20231023	104900	3093512	1708	1708	1708	1708	0
504	20231023	104800	3093512	1708	1708	1708	1708	0
505	20231023	104700	3093512	1708	1708	1708	1708	0
506	20231023	104600	3093512	1708	1708	1708	1708	0
507	20231023	104500	3093512	1708	1703	1708	1703	122
508	20231023	104400	2885736	1702	1702	1702	1702	0
509	20231023	104300	2885736	1702	1702	1702	1702	0
510	20231023	104200	2885736	1702	1702	1702	1702	0
511	20231023	104100	2885736	1702	1702	1702	1702	0
512	20231023	104000	2885736	1702	1702	1702	1702	0
513	20231023	103900	2885736	1702	1702	1702	1702	0
514	20231023	103800	2885736	1702	1702	1702	1702	0
515	20231023	103700	2885736	1702	1702	1702	1702	0
516	20231023	103600	2885736	1702	1702	1702	1702	0
517	20231023	103500	2885736	1702	1702	1702	1702	0
518	20231023	103400	2885736	1702	1702	1702	1702	0
519	20231023	103300	2885736	1702	1702	1702	1702	0
520	20231023	103200	2885736	1702	1702	1702	1702	0
521	20231023	103100	2885736	1702	1702	1702	1702	0
522	20231023	103000	2885736	1702	1702	1702	1702	0
523	20231023	102900	2885736	1702	1702	1702	1702	0
524	20231023	102800	2885736	1702	1702	1702	1702	0
525	20231023	102700	2885736	1702	1702	1702	1702	0
526	20231023	102600	2885736	1702	1702	1702	1702	1
527	20231023	102500	2884034	1703	1703	1703	1703	0
528	20231023	102400	2884034	1703	1703	1703	1703	0
529	20231023	102300	2884034	1703	1703	1703	1703	0
530	20231023	102200	2884034	1703	1703	1703	1703	0
531	20231023	102100	2884034	1703	1703	1703	1703	0
532	20231023	102000	2884034	1703	1703	1703	1703	2
533	20231023	101900	2880628	1702	1702	1702	1702	0
534	20231023	101800	2880628	1702	1702	1702	1702	0
535	20231023	101700	2880628	1702	1702	1702	1702	0
536	20231023	101600	2880628	1702	1702	1702	1702	0
537	20231023	101500	2880628	1702	1702	1702	1702	0
538	20231023	101400	2880628	1702	1702	1702	1702	0
539	20231023	101300	2880628	1702	1702	1702	1702	0
540	20231023	101200	2880628	1702	1702	1702	1702	0
541	20231023	101100	2880628	1702	1702	1702	1702	0
542	20231023	101000	2880628	1702	1702	1702	1702	0
543	20231023	100900	2880628	1702	1702	1702	1702	0
544	20231023	100800	2880628	1702	1702	1702	1702	0
545	20231023	100700	2880628	1702	1702	1702	1702	0
546	20231023	100600	2880628	1702	1702	1702	1702	0
547	20231023	100500	2880628	1702	1702	1702	1702	1
548	20231023	100400	2878926	1701	1701	1701	1701	11
549	20231023	100300	2860215	1691	1691	1691	1691	0
550	20231023	100200	2860215	1691	1691	1691	1691	0
551	20231023	100100	2860215	1691	1691	1691	1691	0
552	20231023	100000	2860215	1691	1691	1691	1691	0
553	20231023	095900	2860215	1691	1691	1691	1691	0
554	20231023	095800	2860215	1691	1691	1691	1691	0
555	20231023	095700	2860215	1691	1691	1691	1691	0
556	20231023	095600	2860215	1691	1691	1691	1691	0
557	20231023	095500	2860215	1691	1691	1691	1691	50
558	20231023	095400	2775665	1691	1691	1691	1691	0
559	20231023	095300	2775665	1691	1691	1691	1691	0
560	20231023	095200	2775665	1691	1691	1691	1691	0
561	20231023	095100	2775665	1691	1691	1691	1691	0
562	20231023	095000	2775665	1691	1691	1691	1691	0
563	20231023	094900	2775665	1691	1691	1691	1691	0
564	20231023	094800	2775665	1691	1691	1691	1691	60
565	20231023	094700	2674205	1691	1691	1691	1691	0
566	20231023	094600	2674205	1691	1691	1691	1691	90
567	20231023	094500	2522015	1703	1703	1703	1703	0
568	20231023	094400	2522015	1703	1703	1703	1703	0
569	20231023	094300	2522015	1703	1703	1703	1703	0
570	20231023	094200	2522015	1703	1703	1703	1703	1
571	20231023	094100	2520312	1691	1693	1693	1691	100
572	20231023	094000	2351018	1708	1708	1708	1708	0
573	20231023	093900	2351018	1708	1708	1708	1708	0
574	20231023	093800	2351018	1708	1708	1708	1708	0
575	20231023	093700	2351018	1708	1708	1708	1708	0
576	20231023	093600	2351018	1708	1708	1708	1708	0
577	20231023	093500	2351018	1708	1708	1708	1708	0
578	20231023	093400	2351018	1708	1708	1708	1708	0
579	20231023	093300	2351018	1708	1708	1708	1708	0
580	20231023	093200	2351018	1708	1708	1708	1708	1
581	20231023	093100	2349310	1692	1697	1697	1692	131
582	20231023	093000	2127618	1697	1697	1697	1697	0
583	20231023	092900	2127618	1697	1697	1697	1697	0
584	20231023	092800	2127618	1697	1697	1697	1697	0
585	20231023	092700	2127618	1697	1697	1697	1697	0
586	20231023	092600	2127618	1697	1697	1697	1697	0
587	20231023	092500	2127618	1697	1697	1697	1697	0
588	20231023	092400	2127618	1697	1697	1697	1697	0
589	20231023	092300	2127618	1697	1697	1697	1697	0
590	20231023	092200	2127618	1697	1697	1697	1697	0
591	20231023	092100	2127618	1697	1697	1697	1697	0
592	20231023	092000	2127618	1697	1697	1697	1697	0
593	20231023	091900	2127618	1697	1697	1697	1697	0
594	20231023	091800	2127618	1697	1697	1697	1697	0
595	20231023	091700	2127618	1697	1697	1697	1697	1
596	20231023	091600	2125921	1697	1697	1697	1697	0
597	20231023	091500	2125921	1697	1697	1697	1697	0
598	20231023	091400	2125921	1697	1697	1697	1697	0
599	20231023	091300	2125921	1697	1697	1697	1697	375
600	20231023	091200	1489546	1690	1690	1690	1690	0
601	20231023	091100	1489546	1690	1690	1690	1690	0
602	20231023	091000	1489546	1690	1690	1690	1690	38
603	20231023	090900	1425326	1690	1690	1690	1690	0
604	20231023	090800	1425326	1690	1690	1690	1690	0
605	20231023	090700	1425326	1690	1690	1690	1690	0
606	20231023	090600	1425326	1690	1690	1690	1690	0
607	20231023	090500	1425326	1690	1690	1690	1690	0
608	20231023	090400	1425326	1690	1695	1695	1690	100
609	20231023	090300	1256001	1697	1697	1697	1697	0
610	20231023	090200	1256001	1697	1697	1697	1697	0
611	20231023	090100	1256001	1697	1697	1697	1697	0
612	20231023	090000	1256001	1697	1695	1697	1695	741