KissMeData/036000/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	191700	7210603	1730	1730	1730	1730	103
3	20231110	191600	7210603	1730	1730	1730	1730	0
4	20231110	191500	7210603	1730	1730	1730	1730	0
5	20231110	191400	7210603	1730	1730	1730	1730	0
6	20231110	191300	7210603	1730	1730	1730	1730	0
7	20231110	191200	7210603	1730	1730	1730	1730	0
8	20231110	191100	7210603	1730	1730	1730	1730	0
9	20231110	191000	7210603	1730	1730	1730	1730	0
10	20231110	190900	7210603	1730	1730	1730	1730	0
11	20231110	190800	7210603	1730	1730	1730	1730	0
12	20231110	190700	7210603	1730	1730	1730	1730	0
13	20231110	190600	7210603	1730	1730	1730	1730	0
14	20231110	190500	7210603	1730	1730	1730	1730	0
15	20231110	190400	7210603	1730	1730	1730	1730	0
16	20231110	190300	7210603	1730	1730	1730	1730	0
17	20231110	190200	7210603	1730	1730	1730	1730	0
18	20231110	190100	7210603	1730	1730	1730	1730	0
19	20231110	190000	7210603	1730	1730	1730	1730	0
20	20231110	185900	7210603	1730	1730	1730	1730	0
21	20231110	185800	7210603	1730	1730	1730	1730	0
22	20231110	185700	7210603	1730	1730	1730	1730	0
23	20231110	185600	7210603	1730	1730	1730	1730	0
24	20231110	185500	7210603	1730	1730	1730	1730	0
25	20231110	185400	7210603	1730	1730	1730	1730	0
26	20231110	185300	7210603	1730	1730	1730	1730	0
27	20231110	185200	7210603	1730	1730	1730	1730	0
28	20231110	185100	7210603	1730	1730	1730	1730	0
29	20231110	185000	7210603	1730	1730	1730	1730	0
30	20231110	184900	7210603	1730	1730	1730	1730	0
31	20231110	184800	7210603	1730	1730	1730	1730	0
32	20231110	184700	7210603	1730	1730	1730	1730	103
33	20231110	184600	7210603	1730	1730	1730	1730	0
34	20231110	184500	7210603	1730	1730	1730	1730	0
35	20231110	184400	7210603	1730	1730	1730	1730	0
36	20231110	184300	7210603	1730	1730	1730	1730	0
37	20231110	184200	7210603	1730	1730	1730	1730	0
38	20231110	184100	7210603	1730	1730	1730	1730	0
39	20231110	184000	7210603	1730	1730	1730	1730	0
40	20231110	183900	7210603	1730	1730	1730	1730	0
41	20231110	183800	7210603	1730	1730	1730	1730	0
42	20231110	183700	7210603	1730	1730	1730	1730	0
43	20231110	183600	7210603	1730	1730	1730	1730	0
44	20231110	183500	7210603	1730	1730	1730	1730	0
45	20231110	183400	7210603	1730	1730	1730	1730	0
46	20231110	183300	7210603	1730	1730	1730	1730	0
47	20231110	183200	7210603	1730	1730	1730	1730	0
48	20231110	183100	7210603	1730	1730	1730	1730	0
49	20231110	183000	7210603	1730	1730	1730	1730	0
50	20231110	182900	7210603	1730	1730	1730	1730	0
51	20231110	182800	7210603	1730	1730	1730	1730	0
52	20231110	182700	7210603	1730	1730	1730	1730	0
53	20231110	182600	7210603	1730	1730	1730	1730	0
54	20231110	182500	7210603	1730	1730	1730	1730	0
55	20231110	182400	7210603	1730	1730	1730	1730	0
56	20231110	182300	7210603	1730	1730	1730	1730	0
57	20231110	182200	7210603	1730	1730	1730	1730	0
58	20231110	182100	7210603	1730	1730	1730	1730	0
59	20231110	182000	7210603	1730	1730	1730	1730	0
60	20231110	181900	7210603	1730	1730	1730	1730	0
61	20231110	181800	7210603	1730	1730	1730	1730	0
62	20231110	181700	7210603	1730	1730	1730	1730	103
63	20231110	181600	7210603	1730	1730	1730	1730	0
64	20231110	181500	7210603	1730	1730	1730	1730	0
65	20231110	181400	7210603	1730	1730	1730	1730	0
66	20231110	181300	7210603	1730	1730	1730	1730	0
67	20231110	181200	7210603	1730	1730	1730	1730	0
68	20231110	181100	7210603	1730	1730	1730	1730	0
69	20231110	181000	7210603	1730	1730	1730	1730	0
70	20231110	180900	7210603	1730	1730	1730	1730	0
71	20231110	180800	7210603	1730	1730	1730	1730	0
72	20231110	180700	7210603	1730	1730	1730	1730	0
73	20231110	180600	7210603	1730	1730	1730	1730	0
74	20231110	180500	7210603	1730	1730	1730	1730	0
75	20231110	180400	7210603	1730	1730	1730	1730	0
76	20231110	180300	7210603	1730	1730	1730	1730	0
77	20231110	180200	7210603	1730	1730	1730	1730	0
78	20231110	180100	7210603	1730	1730	1730	1730	0
79	20231110	180000	7210603	1730	1730	1730	1730	0
80	20231110	175900	7210603	1730	1730	1730	1730	0
81	20231110	175800	7210603	1730	1730	1730	1730	0
82	20231110	175700	7210603	1730	1730	1730	1730	0
83	20231110	175600	7210603	1730	1730	1730	1730	0
84	20231110	175500	7210603	1730	1730	1730	1730	0
85	20231110	175400	7210603	1730	1730	1730	1730	0
86	20231110	175300	7210603	1730	1730	1730	1730	0
87	20231110	175200	7210603	1730	1730	1730	1730	0
88	20231110	175100	7210603	1730	1730	1730	1730	0
89	20231110	175000	7210603	1730	1730	1730	1730	0
90	20231110	174900	7210603	1730	1730	1730	1730	0
91	20231110	174800	7210603	1730	1730	1730	1730	0
92	20231110	174700	7210603	1730	1730	1730	1730	103
93	20231110	174600	7210603	1730	1730	1730	1730	0
94	20231110	174500	7210603	1730	1730	1730	1730	0
95	20231110	174400	7210603	1730	1730	1730	1730	0
96	20231110	174300	7210603	1730	1730	1730	1730	0
97	20231110	174200	7210603	1730	1730	1730	1730	0
98	20231110	174100	7210603	1730	1730	1730	1730	0
99	20231110	174000	7210603	1730	1730	1730	1730	0
100	20231110	173900	7210603	1730	1730	1730	1730	0
101	20231110	173800	7210603	1730	1730	1730	1730	0
102	20231110	173700	7210603	1730	1730	1730	1730	0
103	20231110	173600	7210603	1730	1730	1730	1730	0
104	20231110	173500	7210603	1730	1730	1730	1730	0
105	20231110	173400	7210603	1730	1730	1730	1730	0
106	20231110	173300	7210603	1730	1730	1730	1730	0
107	20231110	173200	7210603	1730	1730	1730	1730	0
108	20231110	173100	7210603	1730	1730	1730	1730	0
109	20231110	173000	7210603	1730	1730	1730	1730	0
110	20231110	172900	7210603	1730	1730	1730	1730	0
111	20231110	172800	7210603	1730	1730	1730	1730	0
112	20231110	172700	7210603	1730	1730	1730	1730	0
113	20231110	172600	7210603	1730	1730	1730	1730	0
114	20231110	172500	7210603	1730	1730	1730	1730	0
115	20231110	172400	7210603	1730	1730	1730	1730	0
116	20231110	172300	7210603	1730	1730	1730	1730	0
117	20231110	172200	7210603	1730	1730	1730	1730	0
118	20231110	172100	7210603	1730	1730	1730	1730	0
119	20231110	172000	7210603	1730	1730	1730	1730	0
120	20231110	171900	7210603	1730	1730	1730	1730	0
121	20231110	171800	7210603	1730	1730	1730	1730	0
122	20231110	171700	7210603	1730	1730	1730	1730	103
123	20231110	171600	7210603	1730	1730	1730	1730	0
124	20231110	171500	7210603	1730	1730	1730	1730	0
125	20231110	171400	7210603	1730	1730	1730	1730	0
126	20231110	171300	7210603	1730	1730	1730	1730	0
127	20231110	171200	7210603	1730	1730	1730	1730	0
128	20231110	171100	7210603	1730	1730	1730	1730	0
129	20231110	171000	7210603	1730	1730	1730	1730	0
130	20231110	170900	7210603	1730	1730	1730	1730	0
131	20231110	170800	7210603	1730	1730	1730	1730	0
132	20231110	170700	7210603	1730	1730	1730	1730	0
133	20231110	170600	7210603	1730	1730	1730	1730	0
134	20231110	170500	7210603	1730	1730	1730	1730	0
135	20231110	170400	7210603	1730	1730	1730	1730	0
136	20231110	170300	7210603	1730	1730	1730	1730	0
137	20231110	170200	7210603	1730	1730	1730	1730	0
138	20231110	170100	7210603	1730	1730	1730	1730	0
139	20231110	170000	7210603	1730	1730	1730	1730	0
140	20231110	165900	7210603	1730	1730	1730	1730	0
141	20231110	165800	7210603	1730	1730	1730	1730	0
142	20231110	165700	7210603	1730	1730	1730	1730	0
143	20231110	165600	7210603	1730	1730	1730	1730	0
144	20231110	165500	7210603	1730	1730	1730	1730	0
145	20231110	165400	7210603	1730	1730	1730	1730	0
146	20231110	165300	7210603	1730	1730	1730	1730	0
147	20231110	165200	7210603	1730	1730	1730	1730	0
148	20231110	165100	7210603	1730	1730	1730	1730	0
149	20231110	165000	7210603	1730	1730	1730	1730	0
150	20231110	164900	7210603	1730	1730	1730	1730	0
151	20231110	164800	7210603	1730	1730	1730	1730	0
152	20231110	164700	7210603	1730	1730	1730	1730	103
153	20231110	164600	7210603	1730	1730	1730	1730	0
154	20231110	164500	7210603	1730	1730	1730	1730	0
155	20231110	164400	7210603	1730	1730	1730	1730	0
156	20231110	164300	7210603	1730	1730	1730	1730	0
157	20231110	164200	7210603	1730	1730	1730	1730	0
158	20231110	164100	7210603	1730	1730	1730	1730	0
159	20231110	164000	7210603	1730	1730	1730	1730	0
160	20231110	163900	7210603	1730	1730	1730	1730	0
161	20231110	163800	7210603	1730	1730	1730	1730	0
162	20231110	163700	7210603	1730	1730	1730	1730	0
163	20231110	163600	7210603	1730	1730	1730	1730	0
164	20231110	163500	7210603	1730	1730	1730	1730	0
165	20231110	163400	7210603	1730	1730	1730	1730	0
166	20231110	163300	7210603	1730	1730	1730	1730	0
167	20231110	163200	7210603	1730	1730	1730	1730	0
168	20231110	163100	7210603	1730	1730	1730	1730	0
169	20231110	163000	7210603	1730	1730	1730	1730	0
170	20231110	162900	7210603	1730	1730	1730	1730	0
171	20231110	162800	7210603	1730	1730	1730	1730	0
172	20231110	162700	7210603	1730	1730	1730	1730	0
173	20231110	162600	7210603	1730	1730	1730	1730	0
174	20231110	162500	7210603	1730	1730	1730	1730	0
175	20231110	162400	7210603	1730	1730	1730	1730	0
176	20231110	162300	7210603	1730	1730	1730	1730	0
177	20231110	162200	7210603	1730	1730	1730	1730	0
178	20231110	162100	7210603	1730	1730	1730	1730	0
179	20231110	162000	7210603	1730	1730	1730	1730	0
180	20231110	161900	7210603	1730	1730	1730	1730	0
181	20231110	161800	7210603	1730	1730	1730	1730	0
182	20231110	161700	7210603	1730	1730	1730	1730	103
183	20231110	161600	7210603	1730	1730	1730	1730	0
184	20231110	161500	7210603	1730	1730	1730	1730	0
185	20231110	161400	7210603	1730	1730	1730	1730	0
186	20231110	161300	7210603	1730	1730	1730	1730	0
187	20231110	161200	7210603	1730	1730	1730	1730	0
188	20231110	161100	7210603	1730	1730	1730	1730	0
189	20231110	161000	7210603	1730	1730	1730	1730	0
190	20231110	160900	7210603	1730	1730	1730	1730	0
191	20231110	160800	7210603	1730	1730	1730	1730	0
192	20231110	160700	7210603	1730	1730	1730	1730	0
193	20231110	160600	7210603	1730	1730	1730	1730	0
194	20231110	160500	7210603	1730	1730	1730	1730	0
195	20231110	160400	7210603	1730	1730	1730	1730	0
196	20231110	160300	7210603	1730	1730	1730	1730	0
197	20231110	160200	7210603	1730	1730	1730	1730	0
198	20231110	160100	7210603	1730	1730	1730	1730	0
199	20231110	160000	7210603	1730	1730	1730	1730	0
200	20231110	155900	7210603	1730	1730	1730	1730	0
201	20231110	155800	7210603	1730	1730	1730	1730	0
202	20231110	155700	7210603	1730	1730	1730	1730	0
203	20231110	155600	7210603	1730	1730	1730	1730	0
204	20231110	155500	7210603	1730	1730	1730	1730	0
205	20231110	155400	7210603	1730	1730	1730	1730	0
206	20231110	155300	7210603	1730	1730	1730	1730	0
207	20231110	155200	7210603	1730	1730	1730	1730	0
208	20231110	155100	7210603	1730	1730	1730	1730	0
209	20231110	155000	7210603	1730	1730	1730	1730	0
210	20231110	154900	7210603	1730	1730	1730	1730	0
211	20231110	154800	7210603	1730	1730	1730	1730	0
212	20231110	154700	7210603	1730	1730	1730	1730	103
213	20231110	154600	7210603	1730	1730	1730	1730	0
214	20231110	154500	7210603	1730	1730	1730	1730	0
215	20231110	154400	7210603	1730	1730	1730	1730	0
216	20231110	154300	7210603	1730	1730	1730	1730	0
217	20231110	154200	7210603	1730	1730	1730	1730	0
218	20231110	154100	7210603	1730	1730	1730	1730	0
219	20231110	154000	7210603	1730	1730	1730	1730	0
220	20231110	153900	7210603	1730	1730	1730	1730	0
221	20231110	153800	7210603	1730	1730	1730	1730	0
222	20231110	153700	7210603	1730	1730	1730	1730	0
223	20231110	153600	7210603	1730	1730	1730	1730	0
224	20231110	153500	7210603	1730	1730	1730	1730	0
225	20231110	153400	7210603	1730	1730	1730	1730	0
226	20231110	153300	7210603	1730	1730	1730	1730	0
227	20231110	153200	7210603	1730	1730	1730	1730	0
228	20231110	153100	7210603	1730	1730	1730	1730	0
229	20231110	153000	7210603	1730	1730	1730	1730	103
230	20231110	152900	7032413	1740	1740	1740	1740	0
231	20231110	152800	7032413	1740	1740	1740	1740	0
232	20231110	152700	7032413	1740	1740	1740	1740	0
233	20231110	152600	7032413	1740	1740	1740	1740	0
234	20231110	152500	7032413	1740	1740	1740	1740	0
235	20231110	152400	7032413	1740	1740	1740	1740	0
236	20231110	152300	7032413	1740	1740	1740	1740	0
237	20231110	152200	7032413	1740	1740	1740	1740	0
238	20231110	152100	7032413	1740	1740	1740	1740	0
239	20231110	152000	7032413	1740	1740	1740	1740	0
240	20231110	151900	7032413	1740	1740	1740	1740	1
241	20231110	151800	7030673	1734	1734	1734	1734	0
242	20231110	151700	7030673	1734	1734	1734	1734	0
243	20231110	151600	7030673	1734	1734	1734	1734	0
244	20231110	151500	7030673	1734	1734	1734	1734	0
245	20231110	151400	7030673	1734	1734	1734	1734	0
246	20231110	151300	7030673	1734	1734	1734	1734	0
247	20231110	151200	7030673	1734	1734	1734	1734	0
248	20231110	151100	7030673	1734	1734	1734	1734	0
249	20231110	151000	7030673	1734	1734	1734	1734	0
250	20231110	150900	7030673	1734	1734	1734	1734	0
251	20231110	150800	7030673	1734	1734	1734	1734	0
252	20231110	150700	7030673	1734	1734	1734	1734	1
253	20231110	150600	7028939	1740	1740	1740	1740	0
254	20231110	150500	7028939	1740	1740	1740	1740	0
255	20231110	150400	7028939	1740	1740	1740	1740	0
256	20231110	150300	7028939	1740	1740	1740	1740	0
257	20231110	150200	7028939	1740	1740	1740	1740	11
258	20231110	150100	7009799	1730	1730	1730	1730	0
259	20231110	150000	7009799	1730	1730	1730	1730	0
260	20231110	145900	7009799	1730	1730	1730	1730	0
261	20231110	145800	7009799	1730	1730	1730	1730	0
262	20231110	145700	7009799	1730	1730	1730	1730	0
263	20231110	145600	7009799	1730	1730	1730	1730	0
264	20231110	145500	7009799	1730	1730	1730	1730	0
265	20231110	145400	7009799	1730	1730	1730	1730	0
266	20231110	145300	7009799	1730	1730	1730	1730	0
267	20231110	145200	7009799	1730	1730	1730	1730	0
268	20231110	145100	7009799	1730	1730	1730	1730	0
269	20231110	145000	7009799	1730	1730	1730	1730	0
270	20231110	144900	7009799	1730	1730	1730	1730	0
271	20231110	144800	7009799	1730	1730	1730	1730	0
272	20231110	144700	7009799	1730	1730	1730	1730	0
273	20231110	144600	7009799	1730	1730	1730	1730	0
274	20231110	144500	7009799	1730	1730	1730	1730	0
275	20231110	144400	7009799	1730	1730	1730	1730	0
276	20231110	144300	7009799	1730	1730	1730	1730	0
277	20231110	144200	7009799	1730	1730	1730	1730	0
278	20231110	144100	7009799	1730	1730	1730	1730	0
279	20231110	144000	7009799	1730	1730	1730	1730	3
280	20231110	143900	7004609	1730	1730	1730	1730	0
281	20231110	143800	7004609	1730	1730	1730	1730	0
282	20231110	143700	7004609	1730	1730	1730	1730	0
283	20231110	143600	7004609	1730	1730	1730	1730	0
284	20231110	143500	7004609	1730	1730	1730	1730	7
285	20231110	143400	6992499	1730	1730	1730	1730	0
286	20231110	143300	6992499	1730	1730	1730	1730	0
287	20231110	143200	6992499	1730	1731	1731	1730	3
288	20231110	143100	6987308	1731	1731	1731	1731	0
289	20231110	143000	6987308	1731	1731	1731	1731	0
290	20231110	142900	6987308	1731	1731	1731	1731	0
291	20231110	142800	6987308	1731	1731	1731	1731	0
292	20231110	142700	6987308	1731	1731	1731	1731	0
293	20231110	142600	6987308	1731	1731	1731	1731	0
294	20231110	142500	6987308	1731	1730	1731	1730	8
295	20231110	142400	6973465	1731	1731	1731	1731	0
296	20231110	142300	6973465	1731	1731	1731	1731	0
297	20231110	142200	6973465	1731	1731	1731	1731	0
298	20231110	142100	6973465	1731	1731	1731	1731	0
299	20231110	142000	6973465	1731	1731	1731	1731	0
300	20231110	141900	6973465	1731	1731	1731	1731	0
301	20231110	141800	6973465	1731	1731	1731	1731	0
302	20231110	141700	6973465	1731	1731	1731	1731	0
303	20231110	141600	6973465	1731	1731	1731	1731	0
304	20231110	141500	6973465	1731	1731	1731	1731	0
305	20231110	141400	6973465	1731	1731	1731	1731	0
306	20231110	141300	6973465	1731	1734	1734	1731	600
307	20231110	141200	5934791	1749	1749	1749	1749	0
308	20231110	141100	5934791	1749	1749	1749	1749	0
309	20231110	141000	5934791	1749	1749	1749	1749	0
310	20231110	140900	5934791	1749	1749	1749	1749	0
311	20231110	140800	5934791	1749	1749	1749	1749	0
312	20231110	140700	5934791	1749	1749	1749	1731	1221
313	20231110	140600	3820195	1753	1753	1753	1753	0
314	20231110	140500	3820195	1753	1753	1753	1753	0
315	20231110	140400	3820195	1753	1753	1753	1753	0
316	20231110	140300	3820195	1753	1753	1753	1753	0
317	20231110	140200	3820195	1753	1753	1753	1753	0
318	20231110	140100	3820195	1753	1753	1753	1753	0
319	20231110	140000	3820195	1753	1753	1753	1753	5
320	20231110	135900	3811430	1753	1753	1753	1753	5
321	20231110	135800	3802665	1753	1753	1753	1753	5
322	20231110	135700	3793900	1753	1753	1753	1753	0
323	20231110	135600	3793900	1753	1753	1753	1753	0
324	20231110	135500	3793900	1753	1753	1753	1753	0
325	20231110	135400	3793900	1753	1753	1753	1753	0
326	20231110	135300	3793900	1753	1753	1753	1753	0
327	20231110	135200	3793900	1753	1753	1753	1753	0
328	20231110	135100	3793900	1753	1753	1753	1753	0
329	20231110	135000	3793900	1753	1751	1753	1751	286
330	20231110	134900	3292758	1753	1753	1753	1753	0
331	20231110	134800	3292758	1753	1753	1753	1753	0
332	20231110	134700	3292758	1753	1753	1753	1753	0
333	20231110	134600	3292758	1753	1753	1753	1753	0
334	20231110	134500	3292758	1753	1753	1753	1753	0
335	20231110	134400	3292758	1753	1753	1753	1753	0
336	20231110	134300	3292758	1753	1753	1753	1753	0
337	20231110	134200	3292758	1753	1753	1753	1753	0
338	20231110	134100	3292758	1753	1753	1753	1753	0
339	20231110	134000	3292758	1753	1753	1753	1753	0
340	20231110	133900	3292758	1753	1753	1753	1753	0
341	20231110	133800	3292758	1753	1753	1753	1753	0
342	20231110	133700	3292758	1753	1753	1753	1753	0
343	20231110	133600	3292758	1753	1753	1753	1753	0
344	20231110	133500	3292758	1753	1753	1753	1753	0
345	20231110	133400	3292758	1753	1753	1753	1753	0
346	20231110	133300	3292758	1753	1753	1753	1753	0
347	20231110	133200	3292758	1753	1753	1753	1753	0
348	20231110	133100	3292758	1753	1753	1753	1753	0
349	20231110	133000	3292758	1753	1753	1753	1753	0
350	20231110	132900	3292758	1753	1753	1753	1753	0
351	20231110	132800	3292758	1753	1753	1753	1753	0
352	20231110	132700	3292758	1753	1753	1753	1753	0
353	20231110	132600	3292758	1753	1753	1753	1753	0
354	20231110	132500	3292758	1753	1753	1753	1753	0
355	20231110	132400	3292758	1753	1753	1753	1753	0
356	20231110	132300	3292758	1753	1753	1753	1753	0
357	20231110	132200	3292758	1753	1753	1753	1753	0
358	20231110	132100	3292758	1753	1753	1753	1753	0
359	20231110	132000	3292758	1753	1753	1753	1753	0
360	20231110	131900	3292758	1753	1753	1753	1753	0
361	20231110	131800	3292758	1753	1753	1753	1753	0
362	20231110	131700	3292758	1753	1753	1753	1753	0
363	20231110	131600	3292758	1753	1753	1753	1753	0
364	20231110	131500	3292758	1753	1753	1753	1753	0
365	20231110	131400	3292758	1753	1753	1753	1753	0
366	20231110	131300	3292758	1753	1753	1753	1753	0
367	20231110	131200	3292758	1753	1753	1753	1753	0
368	20231110	131100	3292758	1753	1753	1753	1753	0
369	20231110	131000	3292758	1753	1753	1753	1753	0
370	20231110	130900	3292758	1753	1753	1753	1753	0
371	20231110	130800	3292758	1753	1753	1753	1753	0
372	20231110	130700	3292758	1753	1753	1753	1753	0
373	20231110	130600	3292758	1753	1753	1753	1753	0
374	20231110	130500	3292758	1753	1753	1753	1753	0
375	20231110	130400	3292758	1753	1753	1753	1753	0
376	20231110	130300	3292758	1753	1753	1753	1753	0
377	20231110	130200	3292758	1753	1753	1753	1753	0
378	20231110	130100	3292758	1753	1753	1753	1753	0
379	20231110	130000	3292758	1753	1753	1753	1753	0
380	20231110	125900	3292758	1753	1753	1753	1753	0
381	20231110	125800	3292758	1753	1753	1753	1753	0
382	20231110	125700	3292758	1753	1753	1753	1753	0
383	20231110	125600	3292758	1753	1753	1753	1753	0
384	20231110	125500	3292758	1753	1753	1753	1753	0
385	20231110	125400	3292758	1753	1753	1753	1753	0
386	20231110	125300	3292758	1753	1753	1753	1753	0
387	20231110	125200	3292758	1753	1753	1753	1753	0
388	20231110	125100	3292758	1753	1753	1753	1753	0
389	20231110	125000	3292758	1753	1753	1753	1753	0
390	20231110	124900	3292758	1753	1753	1753	1753	0
391	20231110	124800	3292758	1753	1753	1753	1753	2
392	20231110	124700	3289252	1753	1753	1753	1753	0
393	20231110	124600	3289252	1753	1753	1753	1753	0
394	20231110	124500	3289252	1753	1753	1753	1753	0
395	20231110	124400	3289252	1753	1753	1753	1753	0
396	20231110	124300	3289252	1753	1753	1753	1753	0
397	20231110	124200	3289252	1753	1753	1753	1753	0
398	20231110	124100	3289252	1753	1753	1753	1753	0
399	20231110	124000	3289252	1753	1753	1753	1753	0
400	20231110	123900	3289252	1753	1753	1753	1753	0
401	20231110	123800	3289252	1753	1753	1753	1753	0
402	20231110	123700	3289252	1753	1753	1753	1753	0
403	20231110	123600	3289252	1753	1753	1753	1753	0
404	20231110	123500	3289252	1753	1753	1753	1753	0
405	20231110	123400	3289252	1753	1753	1753	1753	0
406	20231110	123300	3289252	1753	1753	1753	1753	0
407	20231110	123200	3289252	1753	1753	1753	1753	0
408	20231110	123100	3289252	1753	1753	1753	1753	0
409	20231110	123000	3289252	1753	1753	1753	1753	0
410	20231110	122900	3289252	1753	1753	1753	1753	0
411	20231110	122800	3289252	1753	1753	1753	1753	0
412	20231110	122700	3289252	1753	1753	1753	1753	0
413	20231110	122600	3289252	1753	1753	1753	1753	0
414	20231110	122500	3289252	1753	1753	1753	1753	0
415	20231110	122400	3289252	1753	1753	1753	1753	0
416	20231110	122300	3289252	1753	1753	1753	1753	0
417	20231110	122200	3289252	1753	1753	1753	1753	0
418	20231110	122100	3289252	1753	1753	1753	1753	2
419	20231110	122000	3285746	1753	1753	1753	1753	0
420	20231110	121900	3285746	1753	1753	1753	1753	0
421	20231110	121800	3285746	1753	1753	1753	1753	0
422	20231110	121700	3285746	1753	1753	1753	1753	0
423	20231110	121600	3285746	1753	1753	1753	1753	0
424	20231110	121500	3285746	1753	1753	1753	1753	0
425	20231110	121400	3285746	1753	1753	1753	1753	0
426	20231110	121300	3285746	1753	1753	1753	1753	0
427	20231110	121200	3285746	1753	1753	1753	1753	0
428	20231110	121100	3285746	1753	1753	1753	1753	1
429	20231110	121000	3283993	1736	1745	1745	1736	1000
430	20231110	120900	1547215	1753	1753	1753	1753	0
431	20231110	120800	1547215	1753	1753	1753	1753	0
432	20231110	120700	1547215	1753	1753	1753	1753	0
433	20231110	120600	1547215	1753	1753	1753	1753	0
434	20231110	120500	1547215	1753	1753	1753	1753	0
435	20231110	120400	1547215	1753	1753	1753	1753	0
436	20231110	120300	1547215	1753	1753	1753	1753	0
437	20231110	120200	1547215	1753	1753	1753	1753	0
438	20231110	120100	1547215	1753	1753	1753	1753	0
439	20231110	120000	1547215	1753	1753	1753	1753	0
440	20231110	115900	1547215	1753	1753	1753	1753	0
441	20231110	115800	1547215	1753	1753	1753	1753	0
442	20231110	115700	1547215	1753	1753	1753	1753	1
443	20231110	115600	1545462	1745	1745	1745	1745	0
444	20231110	115500	1545462	1745	1745	1745	1745	3
445	20231110	115400	1540227	1737	1743	1743	1737	571
446	20231110	115300	546705	1753	1753	1753	1753	0
447	20231110	115200	546705	1753	1753	1753	1753	0
448	20231110	115100	546705	1753	1753	1753	1753	0
449	20231110	115000	546705	1753	1753	1753	1753	2
450	20231110	114900	543199	1753	1753	1753	1753	0
451	20231110	114800	543199	1753	1753	1753	1753	0
452	20231110	114700	543199	1753	1753	1753	1753	0
453	20231110	114600	543199	1753	1753	1753	1753	0
454	20231110	114500	543199	1753	1753	1753	1753	0
455	20231110	114400	543199	1753	1753	1753	1753	0
456	20231110	114300	543199	1753	1753	1753	1753	0
457	20231110	114200	543199	1753	1753	1753	1753	0
458	20231110	114100	543199	1753	1753	1753	1753	0
459	20231110	114000	543199	1753	1753	1753	1753	0
460	20231110	113900	543199	1753	1753	1753	1753	0
461	20231110	113800	543199	1753	1753	1753	1753	0
462	20231110	113700	543199	1753	1753	1753	1753	0
463	20231110	113600	543199	1753	1753	1753	1753	0
464	20231110	113500	543199	1753	1753	1753	1753	0
465	20231110	113400	543199	1753	1753	1753	1753	0
466	20231110	113300	543199	1753	1753	1753	1753	0
467	20231110	113200	543199	1753	1753	1753	1753	0
468	20231110	113100	543199	1753	1753	1753	1753	0
469	20231110	113000	543199	1753	1753	1753	1753	0
470	20231110	112900	543199	1753	1753	1753	1753	0
471	20231110	112800	543199	1753	1753	1753	1753	0
472	20231110	112700	543199	1753	1753	1753	1753	0
473	20231110	112600	543199	1753	1753	1753	1753	1
474	20231110	112500	541446	1743	1753	1753	1743	11
475	20231110	112400	522249	1743	1743	1743	1743	0
476	20231110	112300	522249	1743	1743	1743	1743	0
477	20231110	112200	522249	1743	1744	1744	1743	68
478	20231110	112100	403721	1753	1753	1753	1753	0
479	20231110	112000	403721	1753	1753	1753	1753	0
480	20231110	111900	403721	1753	1753	1753	1753	0
481	20231110	111800	403721	1753	1753	1753	1753	0
482	20231110	111700	403721	1753	1753	1753	1753	0
483	20231110	111600	403721	1753	1753	1753	1753	0
484	20231110	111500	403721	1753	1753	1753	1753	0
485	20231110	111400	403721	1753	1753	1753	1753	0
486	20231110	111300	403721	1753	1753	1753	1753	0
487	20231110	111200	403721	1753	1753	1753	1753	0
488	20231110	111100	403721	1753	1753	1753	1753	0
489	20231110	111000	403721	1753	1753	1753	1753	0
490	20231110	110900	403721	1753	1753	1753	1753	0
491	20231110	110800	403721	1753	1753	1753	1753	0
492	20231110	110700	403721	1753	1753	1753	1753	0
493	20231110	110600	403721	1753	1753	1753	1753	0
494	20231110	110500	403721	1753	1753	1753	1753	0
495	20231110	110400	403721	1753	1753	1753	1753	0
496	20231110	110300	403721	1753	1753	1753	1753	0
497	20231110	110200	403721	1753	1753	1753	1753	0
498	20231110	110100	403721	1753	1753	1753	1753	0
499	20231110	110000	403721	1753	1753	1753	1753	0
500	20231110	105900	403721	1753	1753	1753	1753	0
501	20231110	105800	403721	1753	1753	1753	1753	0
502	20231110	105700	403721	1753	1753	1753	1753	0
503	20231110	105600	403721	1753	1753	1753	1753	0
504	20231110	105500	403721	1753	1753	1753	1753	0
505	20231110	105400	403721	1753	1753	1753	1753	0
506	20231110	105300	403721	1753	1753	1753	1753	0
507	20231110	105200	403721	1753	1753	1753	1753	0
508	20231110	105100	403721	1753	1753	1753	1753	0
509	20231110	105000	403721	1753	1753	1753	1753	0
510	20231110	104900	403721	1753	1753	1753	1753	0
511	20231110	104800	403721	1753	1753	1753	1753	0
512	20231110	104700	403721	1753	1753	1753	1753	0
513	20231110	104600	403721	1753	1753	1753	1753	0
514	20231110	104500	403721	1753	1753	1753	1753	0
515	20231110	104400	403721	1753	1753	1753	1753	0
516	20231110	104300	403721	1753	1753	1753	1753	0
517	20231110	104200	403721	1753	1753	1753	1753	0
518	20231110	104100	403721	1753	1753	1753	1753	0
519	20231110	104000	403721	1753	1753	1753	1753	0
520	20231110	103900	403721	1753	1753	1753	1753	0
521	20231110	103800	403721	1753	1753	1753	1753	0
522	20231110	103700	403721	1753	1753	1753	1753	0
523	20231110	103600	403721	1753	1753	1753	1753	0
524	20231110	103500	403721	1753	1753	1753	1753	0
525	20231110	103400	403721	1753	1753	1753	1753	0
526	20231110	103300	403721	1753	1753	1753	1753	0
527	20231110	103200	403721	1753	1752	1753	1752	3
528	20231110	103100	398464	1750	1749	1750	1749	100
529	20231110	103000	223465	1749	1744	1749	1744	6
530	20231110	102900	212996	1744	1744	1744	1744	5
531	20231110	102800	204276	1741	1741	1741	1741	0
532	20231110	102700	204276	1741	1741	1741	1741	0
533	20231110	102600	204276	1741	1741	1741	1741	0
534	20231110	102500	204276	1741	1744	1744	1741	55
535	20231110	102400	108477	1752	1752	1752	1752	0
536	20231110	102300	108477	1752	1752	1752	1752	0
537	20231110	102200	108477	1752	1752	1752	1752	0
538	20231110	102100	108477	1752	1752	1752	1752	0
539	20231110	102000	108477	1752	1752	1752	1752	0
540	20231110	101900	108477	1752	1752	1752	1752	0
541	20231110	101800	108477	1752	1752	1752	1752	0
542	20231110	101700	108477	1752	1752	1752	1752	0
543	20231110	101600	108477	1752	1752	1752	1752	0
544	20231110	101500	108477	1752	1752	1752	1752	0
545	20231110	101400	108477	1752	1752	1752	1752	0
546	20231110	101300	108477	1752	1752	1752	1752	0
547	20231110	101200	108477	1752	1752	1752	1752	0
548	20231110	101100	108477	1752	1752	1752	1752	0
549	20231110	101000	108477	1752	1752	1752	1752	0
550	20231110	100900	108477	1752	1752	1752	1752	0
551	20231110	100800	108477	1752	1752	1752	1752	0
552	20231110	100700	108477	1752	1752	1752	1752	0
553	20231110	100600	108477	1752	1752	1752	1752	0
554	20231110	100500	108477	1752	1752	1752	1752	0
555	20231110	100400	108477	1752	1752	1752	1752	1
556	20231110	100300	106725	1753	1753	1753	1753	0
557	20231110	100200	106725	1753	1753	1753	1753	0
558	20231110	100100	106725	1753	1753	1753	1753	0
559	20231110	100000	106725	1753	1753	1753	1753	0
560	20231110	095900	106725	1753	1753	1753	1753	0
561	20231110	095800	106725	1753	1753	1753	1753	0
562	20231110	095700	106725	1753	1753	1753	1753	0
563	20231110	095600	106725	1753	1753	1753	1753	0
564	20231110	095500	106725	1753	1753	1753	1753	0
565	20231110	095400	106725	1753	1753	1753	1753	0
566	20231110	095300	106725	1753	1753	1753	1753	0
567	20231110	095200	106725	1753	1753	1753	1753	0
568	20231110	095100	106725	1753	1753	1753	1753	0
569	20231110	095000	106725	1753	1753	1753	1753	0
570	20231110	094900	106725	1753	1753	1753	1753	0
571	20231110	094800	106725	1753	1753	1753	1753	0
572	20231110	094700	106725	1753	1753	1753	1753	0
573	20231110	094600	106725	1753	1753	1753	1753	0
574	20231110	094500	106725	1753	1753	1753	1753	0
575	20231110	094400	106725	1753	1753	1753	1753	0
576	20231110	094300	106725	1753	1753	1753	1753	0
577	20231110	094200	106725	1753	1753	1753	1753	0
578	20231110	094100	106725	1753	1753	1753	1753	0
579	20231110	094000	106725	1753	1753	1753	1753	0
580	20231110	093900	106725	1753	1753	1753	1753	0
581	20231110	093800	106725	1753	1753	1753	1753	0
582	20231110	093700	106725	1753	1753	1753	1753	0
583	20231110	093600	106725	1753	1753	1753	1753	0
584	20231110	093500	106725	1753	1753	1753	1753	0
585	20231110	093400	106725	1753	1753	1753	1753	0
586	20231110	093300	106725	1753	1753	1753	1753	0
587	20231110	093200	106725	1753	1753	1753	1753	0
588	20231110	093100	106725	1753	1753	1753	1753	1
589	20231110	093000	104972	1741	1741	1741	1741	0
590	20231110	092900	104972	1741	1741	1741	1741	0
591	20231110	092800	104972	1741	1741	1741	1741	0
592	20231110	092700	104972	1741	1741	1741	1741	0
593	20231110	092600	104972	1741	1741	1741	1741	0
594	20231110	092500	104972	1741	1741	1741	1741	0
595	20231110	092400	104972	1741	1741	1741	1741	0
596	20231110	092300	104972	1741	1741	1741	1741	10
597	20231110	092200	87562	1741	1741	1741	1741	16
598	20231110	092100	59706	1753	1753	1753	1753	0
599	20231110	092000	59706	1753	1753	1753	1753	0
600	20231110	091900	59706	1753	1753	1753	1753	0
601	20231110	091800	59706	1753	1753	1753	1753	0
602	20231110	091700	59706	1753	1753	1753	1753	0
603	20231110	091600	59706	1753	1753	1753	1753	0
604	20231110	091500	59706	1753	1753	1753	1753	0
605	20231110	091400	59706	1753	1753	1753	1753	0
606	20231110	091300	59706	1753	1753	1753	1753	0
607	20231110	091200	59706	1753	1753	1753	1753	0
608	20231110	091100	59706	1753	1755	1755	1753	23
609	20231110	091000	19349	1759	1759	1759	1759	0
610	20231110	090900	19349	1759	1759	1759	1759	0
611	20231110	090800	19349	1759	1759	1759	1759	0
612	20231110	090700	19349	1759	1759	1759	1759	0
613	20231110	090600	19349	1759	1759	1759	1759	0
614	20231110	090500	19349	1759	1759	1759	1759	0
615	20231110	090400	19349	1759	1759	1759	1759	0
616	20231110	090300	19349	1759	1759	1759	1759	0
617	20231110	090200	19349	1759	1759	1759	1759	0
618	20231110	090100	19349	1759	1759	1759	1759	0
619	20231110	090000	19349	1759	1759	1759	1759	11