KissMeData/010420/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185300	28608375	1237	1237	1237	1237	2762
3	20231110	185200	28608375	1237	1237	1237	1237	0
4	20231110	185100	28608375	1237	1237	1237	1237	0
5	20231110	185000	28608375	1237	1237	1237	1237	0
6	20231110	184900	28608375	1237	1237	1237	1237	0
7	20231110	184800	28608375	1237	1237	1237	1237	0
8	20231110	184700	28608375	1237	1237	1237	1237	0
9	20231110	184600	28608375	1237	1237	1237	1237	0
10	20231110	184500	28608375	1237	1237	1237	1237	0
11	20231110	184400	28608375	1237	1237	1237	1237	0
12	20231110	184300	28608375	1237	1237	1237	1237	0
13	20231110	184200	28608375	1237	1237	1237	1237	0
14	20231110	184100	28608375	1237	1237	1237	1237	0
15	20231110	184000	28608375	1237	1237	1237	1237	0
16	20231110	183900	28608375	1237	1237	1237	1237	0
17	20231110	183800	28608375	1237	1237	1237	1237	0
18	20231110	183700	28608375	1237	1237	1237	1237	0
19	20231110	183600	28608375	1237	1237	1237	1237	0
20	20231110	183500	28608375	1237	1237	1237	1237	0
21	20231110	183400	28608375	1237	1237	1237	1237	0
22	20231110	183300	28608375	1237	1237	1237	1237	0
23	20231110	183200	28608375	1237	1237	1237	1237	0
24	20231110	183100	28608375	1237	1237	1237	1237	0
25	20231110	183000	28608375	1237	1237	1237	1237	0
26	20231110	182900	28608375	1237	1237	1237	1237	0
27	20231110	182800	28608375	1237	1237	1237	1237	0
28	20231110	182700	28608375	1237	1237	1237	1237	0
29	20231110	182600	28608375	1237	1237	1237	1237	0
30	20231110	182500	28608375	1237	1237	1237	1237	0
31	20231110	182400	28608375	1237	1237	1237	1237	0
32	20231110	182300	28608375	1237	1237	1237	1237	2762
33	20231110	182200	28608375	1237	1237	1237	1237	0
34	20231110	182100	28608375	1237	1237	1237	1237	0
35	20231110	182000	28608375	1237	1237	1237	1237	0
36	20231110	181900	28608375	1237	1237	1237	1237	0
37	20231110	181800	28608375	1237	1237	1237	1237	0
38	20231110	181700	28608375	1237	1237	1237	1237	0
39	20231110	181600	28608375	1237	1237	1237	1237	0
40	20231110	181500	28608375	1237	1237	1237	1237	0
41	20231110	181400	28608375	1237	1237	1237	1237	0
42	20231110	181300	28608375	1237	1237	1237	1237	0
43	20231110	181200	28608375	1237	1237	1237	1237	0
44	20231110	181100	28608375	1237	1237	1237	1237	0
45	20231110	181000	28608375	1237	1237	1237	1237	0
46	20231110	180900	28608375	1237	1237	1237	1237	0
47	20231110	180800	28608375	1237	1237	1237	1237	0
48	20231110	180700	28608375	1237	1237	1237	1237	0
49	20231110	180600	28608375	1237	1237	1237	1237	0
50	20231110	180500	28608375	1237	1237	1237	1237	0
51	20231110	180400	28608375	1237	1237	1237	1237	0
52	20231110	180300	28608375	1237	1237	1237	1237	0
53	20231110	180200	28608375	1237	1237	1237	1237	0
54	20231110	180100	28608375	1237	1237	1237	1237	0
55	20231110	180000	28608375	1237	1237	1237	1237	0
56	20231110	175900	28608375	1237	1237	1237	1237	0
57	20231110	175800	28608375	1237	1237	1237	1237	0
58	20231110	175700	28608375	1237	1237	1237	1237	0
59	20231110	175600	28608375	1237	1237	1237	1237	0
60	20231110	175500	28608375	1237	1237	1237	1237	0
61	20231110	175400	28608375	1237	1237	1237	1237	0
62	20231110	175300	28608375	1237	1237	1237	1237	2762
63	20231110	175200	28608375	1237	1237	1237	1237	0
64	20231110	175100	28608375	1237	1237	1237	1237	0
65	20231110	175000	28608375	1237	1237	1237	1237	0
66	20231110	174900	28608375	1237	1237	1237	1237	0
67	20231110	174800	28608375	1237	1237	1237	1237	0
68	20231110	174700	28608375	1237	1237	1237	1237	0
69	20231110	174600	28608375	1237	1237	1237	1237	0
70	20231110	174500	28608375	1237	1237	1237	1237	0
71	20231110	174400	28608375	1237	1237	1237	1237	0
72	20231110	174300	28608375	1237	1237	1237	1237	0
73	20231110	174200	28608375	1237	1237	1237	1237	0
74	20231110	174100	28608375	1237	1237	1237	1237	0
75	20231110	174000	28608375	1237	1237	1237	1237	0
76	20231110	173900	28608375	1237	1237	1237	1237	0
77	20231110	173800	28608375	1237	1237	1237	1237	0
78	20231110	173700	28608375	1237	1237	1237	1237	0
79	20231110	173600	28608375	1237	1237	1237	1237	0
80	20231110	173500	28608375	1237	1237	1237	1237	0
81	20231110	173400	28608375	1237	1237	1237	1237	0
82	20231110	173300	28608375	1237	1237	1237	1237	0
83	20231110	173200	28608375	1237	1237	1237	1237	0
84	20231110	173100	28608375	1237	1237	1237	1237	0
85	20231110	173000	28608375	1237	1237	1237	1237	0
86	20231110	172900	28608375	1237	1237	1237	1237	0
87	20231110	172800	28608375	1237	1237	1237	1237	0
88	20231110	172700	28608375	1237	1237	1237	1237	0
89	20231110	172600	28608375	1237	1237	1237	1237	0
90	20231110	172500	28608375	1237	1237	1237	1237	0
91	20231110	172400	28608375	1237	1237	1237	1237	0
92	20231110	172300	28608375	1237	1237	1237	1237	2762
93	20231110	172200	28608375	1237	1237	1237	1237	0
94	20231110	172100	28608375	1237	1237	1237	1237	0
95	20231110	172000	28608375	1237	1237	1237	1237	0
96	20231110	171900	28608375	1237	1237	1237	1237	0
97	20231110	171800	28608375	1237	1237	1237	1237	0
98	20231110	171700	28608375	1237	1237	1237	1237	0
99	20231110	171600	28608375	1237	1237	1237	1237	0
100	20231110	171500	28608375	1237	1237	1237	1237	0
101	20231110	171400	28608375	1237	1237	1237	1237	0
102	20231110	171300	28608375	1237	1237	1237	1237	0
103	20231110	171200	28608375	1237	1237	1237	1237	0
104	20231110	171100	28608375	1237	1237	1237	1237	0
105	20231110	171000	28608375	1237	1237	1237	1237	0
106	20231110	170900	28608375	1237	1237	1237	1237	0
107	20231110	170800	28608375	1237	1237	1237	1237	0
108	20231110	170700	28608375	1237	1237	1237	1237	0
109	20231110	170600	28608375	1237	1237	1237	1237	0
110	20231110	170500	28608375	1237	1237	1237	1237	0
111	20231110	170400	28608375	1237	1237	1237	1237	0
112	20231110	170300	28608375	1237	1237	1237	1237	0
113	20231110	170200	28608375	1237	1237	1237	1237	0
114	20231110	170100	28608375	1237	1237	1237	1237	0
115	20231110	170000	28608375	1237	1237	1237	1237	0
116	20231110	165900	28608375	1237	1237	1237	1237	0
117	20231110	165800	28608375	1237	1237	1237	1237	0
118	20231110	165700	28608375	1237	1237	1237	1237	0
119	20231110	165600	28608375	1237	1237	1237	1237	0
120	20231110	165500	28608375	1237	1237	1237	1237	0
121	20231110	165400	28608375	1237	1237	1237	1237	0
122	20231110	165300	28608375	1237	1237	1237	1237	2762
123	20231110	165200	28608375	1237	1237	1237	1237	0
124	20231110	165100	28608375	1237	1237	1237	1237	0
125	20231110	165000	28608375	1237	1237	1237	1237	0
126	20231110	164900	28608375	1237	1237	1237	1237	0
127	20231110	164800	28608375	1237	1237	1237	1237	0
128	20231110	164700	28608375	1237	1237	1237	1237	0
129	20231110	164600	28608375	1237	1237	1237	1237	0
130	20231110	164500	28608375	1237	1237	1237	1237	0
131	20231110	164400	28608375	1237	1237	1237	1237	0
132	20231110	164300	28608375	1237	1237	1237	1237	0
133	20231110	164200	28608375	1237	1237	1237	1237	0
134	20231110	164100	28608375	1237	1237	1237	1237	0
135	20231110	164000	28608375	1237	1237	1237	1237	0
136	20231110	163900	28608375	1237	1237	1237	1237	0
137	20231110	163800	28608375	1237	1237	1237	1237	0
138	20231110	163700	28608375	1237	1237	1237	1237	0
139	20231110	163600	28608375	1237	1237	1237	1237	0
140	20231110	163500	28608375	1237	1237	1237	1237	0
141	20231110	163400	28608375	1237	1237	1237	1237	0
142	20231110	163300	28608375	1237	1237	1237	1237	0
143	20231110	163200	28608375	1237	1237	1237	1237	0
144	20231110	163100	28608375	1237	1237	1237	1237	0
145	20231110	163000	28608375	1237	1237	1237	1237	0
146	20231110	162900	28608375	1237	1237	1237	1237	0
147	20231110	162800	28608375	1237	1237	1237	1237	0
148	20231110	162700	28608375	1237	1237	1237	1237	0
149	20231110	162600	28608375	1237	1237	1237	1237	0
150	20231110	162500	28608375	1237	1237	1237	1237	0
151	20231110	162400	28608375	1237	1237	1237	1237	0
152	20231110	162300	28608375	1237	1237	1237	1237	2762
153	20231110	162200	28608375	1237	1237	1237	1237	0
154	20231110	162100	28608375	1237	1237	1237	1237	0
155	20231110	162000	28608375	1237	1237	1237	1237	0
156	20231110	161900	28608375	1237	1237	1237	1237	0
157	20231110	161800	28608375	1237	1237	1237	1237	0
158	20231110	161700	28608375	1237	1237	1237	1237	0
159	20231110	161600	28608375	1237	1237	1237	1237	0
160	20231110	161500	28608375	1237	1237	1237	1237	0
161	20231110	161400	28608375	1237	1237	1237	1237	0
162	20231110	161300	28608375	1237	1237	1237	1237	0
163	20231110	161200	28608375	1237	1237	1237	1237	0
164	20231110	161100	28608375	1237	1237	1237	1237	0
165	20231110	161000	28608375	1237	1237	1237	1237	0
166	20231110	160900	28608375	1237	1237	1237	1237	0
167	20231110	160800	28608375	1237	1237	1237	1237	0
168	20231110	160700	28608375	1237	1237	1237	1237	0
169	20231110	160600	28608375	1237	1237	1237	1237	0
170	20231110	160500	28608375	1237	1237	1237	1237	0
171	20231110	160400	28608375	1237	1237	1237	1237	0
172	20231110	160300	28608375	1237	1237	1237	1237	0
173	20231110	160200	28608375	1237	1237	1237	1237	0
174	20231110	160100	28608375	1237	1237	1237	1237	0
175	20231110	160000	28608375	1237	1237	1237	1237	0
176	20231110	155900	28608375	1237	1237	1237	1237	0
177	20231110	155800	28608375	1237	1237	1237	1237	0
178	20231110	155700	28608375	1237	1237	1237	1237	0
179	20231110	155600	28608375	1237	1237	1237	1237	0
180	20231110	155500	28608375	1237	1237	1237	1237	0
181	20231110	155400	28608375	1237	1237	1237	1237	0
182	20231110	155300	28608375	1237	1237	1237	1237	2762
183	20231110	155200	28608375	1237	1237	1237	1237	0
184	20231110	155100	28608375	1237	1237	1237	1237	0
185	20231110	155000	28608375	1237	1237	1237	1237	0
186	20231110	154900	28608375	1237	1237	1237	1237	0
187	20231110	154800	28608375	1237	1237	1237	1237	0
188	20231110	154700	28608375	1237	1237	1237	1237	0
189	20231110	154600	28608375	1237	1237	1237	1237	0
190	20231110	154500	28608375	1237	1237	1237	1237	0
191	20231110	154400	28608375	1237	1237	1237	1237	0
192	20231110	154300	28608375	1237	1237	1237	1237	0
193	20231110	154200	28608375	1237	1237	1237	1237	0
194	20231110	154100	28608375	1237	1237	1237	1237	0
195	20231110	154000	28608375	1237	1237	1237	1237	0
196	20231110	153900	28608375	1237	1237	1237	1237	0
197	20231110	153800	28608375	1237	1237	1237	1237	0
198	20231110	153700	28608375	1237	1237	1237	1237	0
199	20231110	153600	28608375	1237	1237	1237	1237	0
200	20231110	153500	28608375	1237	1237	1237	1237	0
201	20231110	153400	28608375	1237	1237	1237	1237	0
202	20231110	153300	28608375	1237	1237	1237	1237	0
203	20231110	153200	28608375	1237	1237	1237	1237	0
204	20231110	153100	28608375	1237	1237	1237	1237	0
205	20231110	153000	28608375	1237	1237	1237	1237	2762
206	20231110	152900	25191781	1248	1248	1248	1248	0
207	20231110	152800	25191781	1248	1248	1248	1248	0
208	20231110	152700	25191781	1248	1248	1248	1248	0
209	20231110	152600	25191781	1248	1248	1248	1248	0
210	20231110	152500	25191781	1248	1248	1248	1248	0
211	20231110	152400	25191781	1248	1248	1248	1248	0
212	20231110	152300	25191781	1248	1248	1248	1248	0
213	20231110	152200	25191781	1248	1248	1248	1248	0
214	20231110	152100	25191781	1248	1248	1248	1248	0
215	20231110	152000	25191781	1248	1248	1248	1248	0
216	20231110	151900	25191781	1248	1248	1248	1248	2
217	20231110	151800	25189285	1248	1248	1248	1248	0
218	20231110	151700	25189285	1248	1237	1248	1236	1043
219	20231110	151600	23895121	1247	1247	1247	1247	0
220	20231110	151500	23895121	1247	1247	1247	1247	0
221	20231110	151400	23895121	1247	1247	1247	1247	0
222	20231110	151300	23895121	1247	1247	1247	1247	0
223	20231110	151200	23895121	1247	1247	1247	1247	0
224	20231110	151100	23895121	1247	1247	1247	1247	0
225	20231110	151000	23895121	1247	1247	1247	1247	0
226	20231110	150900	23895121	1247	1247	1247	1247	0
227	20231110	150800	23895121	1247	1247	1247	1247	0
228	20231110	150700	23895121	1247	1247	1247	1247	0
229	20231110	150600	23895121	1247	1247	1247	1247	0
230	20231110	150500	23895121	1247	1247	1247	1247	0
231	20231110	150400	23895121	1247	1247	1247	1247	0
232	20231110	150300	23895121	1247	1247	1247	1247	0
233	20231110	150200	23895121	1247	1247	1247	1247	0
234	20231110	150100	23895121	1247	1247	1247	1247	0
235	20231110	150000	23895121	1247	1247	1247	1247	1
236	20231110	145900	23893874	1238	1238	1238	1238	0
237	20231110	145800	23893874	1238	1238	1238	1238	0
238	20231110	145700	23893874	1238	1238	1238	1238	304
239	20231110	145600	23517522	1247	1247	1247	1247	0
240	20231110	145500	23517522	1247	1247	1247	1247	0
241	20231110	145400	23517522	1247	1247	1247	1247	0
242	20231110	145300	23517522	1247	1247	1247	1247	0
243	20231110	145200	23517522	1247	1247	1247	1247	0
244	20231110	145100	23517522	1247	1247	1247	1247	0
245	20231110	145000	23517522	1247	1247	1247	1247	0
246	20231110	144900	23517522	1247	1247	1247	1247	0
247	20231110	144800	23517522	1247	1247	1247	1247	1
248	20231110	144700	23516275	1239	1239	1239	1239	0
249	20231110	144600	23516275	1239	1239	1239	1239	2
250	20231110	144500	23513797	1247	1247	1247	1247	1
251	20231110	144400	23512550	1240	1240	1240	1240	39
252	20231110	144300	23464190	1249	1249	1249	1249	0
253	20231110	144200	23464190	1249	1249	1249	1249	0
254	20231110	144100	23464190	1249	1249	1249	1249	0
255	20231110	144000	23464190	1249	1249	1249	1249	0
256	20231110	143900	23464190	1249	1249	1249	1249	0
257	20231110	143800	23464190	1249	1249	1249	1249	1
258	20231110	143700	23462941	1240	1240	1240	1240	0
259	20231110	143600	23462941	1240	1243	1243	1240	1000
260	20231110	143500	22220581	1249	1249	1249	1249	0
261	20231110	143400	22220581	1249	1249	1249	1249	0
262	20231110	143300	22220581	1249	1249	1249	1249	0
263	20231110	143200	22220581	1249	1249	1249	1249	0
264	20231110	143100	22220581	1249	1249	1249	1249	0
265	20231110	143000	22220581	1249	1249	1249	1249	0
266	20231110	142900	22220581	1249	1249	1249	1249	0
267	20231110	142800	22220581	1249	1249	1249	1249	0
268	20231110	142700	22220581	1249	1249	1249	1249	0
269	20231110	142600	22220581	1249	1249	1249	1249	0
270	20231110	142500	22220581	1249	1249	1249	1249	0
271	20231110	142400	22220581	1249	1249	1249	1249	0
272	20231110	142300	22220581	1249	1249	1249	1249	0
273	20231110	142200	22220581	1249	1249	1249	1249	0
274	20231110	142100	22220581	1249	1249	1249	1249	0
275	20231110	142000	22220581	1249	1249	1249	1249	0
276	20231110	141900	22220581	1249	1249	1249	1249	0
277	20231110	141800	22220581	1249	1249	1249	1249	0
278	20231110	141700	22220581	1249	1249	1249	1249	5
279	20231110	141600	22214336	1242	1242	1242	1242	0
280	20231110	141500	22214336	1242	1242	1242	1242	50
281	20231110	141400	22152236	1242	1242	1242	1242	1
282	20231110	141300	22150994	1249	1249	1249	1249	1
283	20231110	141200	22149745	1253	1253	1253	1253	0
284	20231110	141100	22149745	1253	1253	1253	1253	0
285	20231110	141000	22149745	1253	1253	1253	1253	0
286	20231110	140900	22149745	1253	1253	1253	1253	0
287	20231110	140800	22149745	1253	1253	1253	1253	0
288	20231110	140700	22149745	1253	1253	1253	1253	0
289	20231110	140600	22149745	1253	1253	1253	1253	0
290	20231110	140500	22149745	1253	1253	1253	1253	0
291	20231110	140400	22149745	1253	1253	1253	1253	0
292	20231110	140300	22149745	1253	1253	1253	1253	0
293	20231110	140200	22149745	1253	1253	1253	1253	0
294	20231110	140100	22149745	1253	1253	1253	1253	0
295	20231110	140000	22149745	1253	1253	1253	1253	0
296	20231110	135900	22149745	1253	1253	1253	1253	0
297	20231110	135800	22149745	1253	1253	1253	1253	0
298	20231110	135700	22149745	1253	1253	1253	1253	0
299	20231110	135600	22149745	1253	1253	1253	1253	0
300	20231110	135500	22149745	1253	1253	1253	1253	5
301	20231110	135400	22143480	1241	1241	1241	1241	0
302	20231110	135300	22143480	1241	1249	1250	1240	6000
303	20231110	135200	14687856	1249	1249	1249	1249	0
304	20231110	135100	14687856	1249	1249	1249	1249	0
305	20231110	135000	14687856	1249	1249	1249	1249	0
306	20231110	134900	14687856	1249	1249	1249	1249	0
307	20231110	134800	14687856	1249	1249	1249	1249	0
308	20231110	134700	14687856	1249	1249	1249	1249	0
309	20231110	134600	14687856	1249	1253	1253	1249	5000
310	20231110	134500	8436302	1254	1254	1254	1254	0
311	20231110	134400	8436302	1254	1254	1254	1254	0
312	20231110	134300	8436302	1254	1254	1254	1254	0
313	20231110	134200	8436302	1254	1254	1254	1254	0
314	20231110	134100	8436302	1254	1254	1254	1254	0
315	20231110	134000	8436302	1254	1254	1254	1254	0
316	20231110	133900	8436302	1254	1254	1254	1254	0
317	20231110	133800	8436302	1254	1254	1254	1254	0
318	20231110	133700	8436302	1254	1254	1254	1254	0
319	20231110	133600	8436302	1254	1254	1254	1254	0
320	20231110	133500	8436302	1254	1254	1254	1254	0
321	20231110	133400	8436302	1254	1254	1254	1254	0
322	20231110	133300	8436302	1254	1254	1254	1254	0
323	20231110	133200	8436302	1254	1254	1254	1254	0
324	20231110	133100	8436302	1254	1254	1254	1254	0
325	20231110	133000	8436302	1254	1254	1254	1254	0
326	20231110	132900	8436302	1254	1254	1254	1254	0
327	20231110	132800	8436302	1254	1254	1254	1254	0
328	20231110	132700	8436302	1254	1254	1254	1254	0
329	20231110	132600	8436302	1254	1254	1254	1254	0
330	20231110	132500	8436302	1254	1254	1254	1254	0
331	20231110	132400	8436302	1254	1254	1254	1254	0
332	20231110	132300	8436302	1254	1254	1254	1254	0
333	20231110	132200	8436302	1254	1254	1254	1254	0
334	20231110	132100	8436302	1254	1254	1254	1254	0
335	20231110	132000	8436302	1254	1254	1254	1254	0
336	20231110	131900	8436302	1254	1254	1254	1254	0
337	20231110	131800	8436302	1254	1254	1254	1254	0
338	20231110	131700	8436302	1254	1254	1254	1254	0
339	20231110	131600	8436302	1254	1254	1254	1254	0
340	20231110	131500	8436302	1254	1254	1254	1254	0
341	20231110	131400	8436302	1254	1254	1254	1254	0
342	20231110	131300	8436302	1254	1254	1254	1254	0
343	20231110	131200	8436302	1254	1254	1254	1254	0
344	20231110	131100	8436302	1254	1254	1254	1254	0
345	20231110	131000	8436302	1254	1254	1254	1254	0
346	20231110	130900	8436302	1254	1254	1254	1254	0
347	20231110	130800	8436302	1254	1254	1254	1254	0
348	20231110	130700	8436302	1254	1254	1254	1254	0
349	20231110	130600	8436302	1254	1254	1254	1254	0
350	20231110	130500	8436302	1254	1255	1255	1254	1536
351	20231110	130400	6509779	1255	1255	1255	1255	0
352	20231110	130300	6509779	1255	1255	1255	1255	9
353	20231110	130200	6498484	1258	1258	1258	1258	0
354	20231110	130100	6498484	1258	1258	1258	1258	0
355	20231110	130000	6498484	1258	1258	1258	1258	0
356	20231110	125900	6498484	1258	1258	1258	1258	0
357	20231110	125800	6498484	1258	1258	1258	1258	0
358	20231110	125700	6498484	1258	1258	1258	1258	0
359	20231110	125600	6498484	1258	1258	1258	1258	0
360	20231110	125500	6498484	1258	1258	1258	1258	0
361	20231110	125400	6498484	1258	1258	1258	1258	0
362	20231110	125300	6498484	1258	1258	1258	1258	0
363	20231110	125200	6498484	1258	1258	1258	1258	0
364	20231110	125100	6498484	1258	1258	1258	1258	968
365	20231110	125000	5280740	1256	1256	1256	1256	0
366	20231110	124900	5280740	1256	1256	1256	1256	0
367	20231110	124800	5280740	1256	1256	1256	1256	0
368	20231110	124700	5280740	1256	1256	1256	1256	0
369	20231110	124600	5280740	1256	1256	1256	1256	0
370	20231110	124500	5280740	1256	1256	1256	1256	0
371	20231110	124400	5280740	1256	1256	1256	1256	0
372	20231110	124300	5280740	1256	1256	1256	1256	0
373	20231110	124200	5280740	1256	1256	1256	1256	0
374	20231110	124100	5280740	1256	1256	1256	1256	0
375	20231110	124000	5280740	1256	1256	1256	1256	0
376	20231110	123900	5280740	1256	1256	1256	1256	0
377	20231110	123800	5280740	1256	1256	1256	1256	0
378	20231110	123700	5280740	1256	1256	1256	1256	0
379	20231110	123600	5280740	1256	1256	1256	1256	0
380	20231110	123500	5280740	1256	1256	1256	1256	0
381	20231110	123400	5280740	1256	1256	1256	1256	0
382	20231110	123300	5280740	1256	1256	1256	1256	0
383	20231110	123200	5280740	1256	1256	1256	1256	0
384	20231110	123100	5280740	1256	1256	1256	1256	0
385	20231110	123000	5280740	1256	1256	1256	1256	0
386	20231110	122900	5280740	1256	1256	1256	1256	0
387	20231110	122800	5280740	1256	1256	1256	1256	33
388	20231110	122700	5239292	1258	1258	1258	1258	0
389	20231110	122600	5239292	1258	1258	1258	1258	4
390	20231110	122500	5234260	1258	1258	1258	1258	0
391	20231110	122400	5234260	1258	1258	1258	1258	937
392	20231110	122300	4055514	1258	1258	1258	1258	1
393	20231110	122200	4054256	1256	1256	1256	1256	67
394	20231110	122100	3970104	1254	1254	1254	1254	0
395	20231110	122000	3970104	1254	1254	1254	1254	0
396	20231110	121900	3970104	1254	1254	1254	1254	0
397	20231110	121800	3970104	1254	1254	1254	1254	0
398	20231110	121700	3970104	1254	1254	1254	1254	0
399	20231110	121600	3970104	1254	1254	1254	1254	0
400	20231110	121500	3970104	1254	1254	1254	1254	0
401	20231110	121400	3970104	1254	1254	1254	1254	0
402	20231110	121300	3970104	1254	1254	1254	1254	0
403	20231110	121200	3970104	1254	1254	1254	1254	0
404	20231110	121100	3970104	1254	1254	1254	1254	0
405	20231110	121000	3970104	1254	1254	1254	1254	0
406	20231110	120900	3970104	1254	1254	1254	1254	0
407	20231110	120800	3970104	1254	1254	1254	1254	0
408	20231110	120700	3970104	1254	1254	1254	1254	0
409	20231110	120600	3970104	1254	1255	1255	1254	8
410	20231110	120500	3960070	1256	1256	1256	1256	0
411	20231110	120400	3960070	1256	1256	1256	1256	0
412	20231110	120300	3960070	1256	1258	1258	1256	196
413	20231110	120200	3713688	1257	1257	1257	1257	0
414	20231110	120100	3713688	1257	1257	1257	1257	0
415	20231110	120000	3713688	1257	1257	1257	1257	0
416	20231110	115900	3713688	1257	1257	1257	1257	0
417	20231110	115800	3713688	1257	1257	1257	1257	0
418	20231110	115700	3713688	1257	1257	1257	1257	0
419	20231110	115600	3713688	1257	1257	1257	1257	0
420	20231110	115500	3713688	1257	1257	1257	1257	0
421	20231110	115400	3713688	1257	1257	1257	1257	0
422	20231110	115300	3713688	1257	1257	1257	1257	0
423	20231110	115200	3713688	1257	1257	1257	1257	0
424	20231110	115100	3713688	1257	1257	1257	1257	0
425	20231110	115000	3713688	1257	1257	1257	1257	0
426	20231110	114900	3713688	1257	1257	1257	1257	0
427	20231110	114800	3713688	1257	1257	1257	1257	0
428	20231110	114700	3713688	1257	1257	1257	1257	0
429	20231110	114600	3713688	1257	1257	1257	1257	0
430	20231110	114500	3713688	1257	1257	1257	1257	0
431	20231110	114400	3713688	1257	1257	1257	1257	2
432	20231110	114300	3711174	1260	1260	1260	1260	0
433	20231110	114200	3711174	1260	1260	1260	1260	0
434	20231110	114100	3711174	1260	1260	1260	1260	0
435	20231110	114000	3711174	1260	1260	1260	1260	0
436	20231110	113900	3711174	1260	1260	1260	1260	0
437	20231110	113800	3711174	1260	1260	1260	1260	0
438	20231110	113700	3711174	1260	1260	1260	1260	0
439	20231110	113600	3711174	1260	1260	1260	1260	0
440	20231110	113500	3711174	1260	1260	1260	1260	0
441	20231110	113400	3711174	1260	1260	1260	1260	0
442	20231110	113300	3711174	1260	1260	1260	1260	0
443	20231110	113200	3711174	1260	1260	1260	1260	0
444	20231110	113100	3711174	1260	1260	1260	1260	0
445	20231110	113000	3711174	1260	1260	1260	1260	0
446	20231110	112900	3711174	1260	1260	1260	1260	0
447	20231110	112800	3711174	1260	1260	1260	1260	0
448	20231110	112700	3711174	1260	1260	1260	1260	0
449	20231110	112600	3711174	1260	1260	1260	1260	0
450	20231110	112500	3711174	1260	1260	1260	1260	0
451	20231110	112400	3711174	1260	1260	1260	1260	0
452	20231110	112300	3711174	1260	1260	1260	1260	0
453	20231110	112200	3711174	1260	1260	1260	1260	0
454	20231110	112100	3711174	1260	1260	1260	1260	0
455	20231110	112000	3711174	1260	1260	1260	1260	0
456	20231110	111900	3711174	1260	1260	1260	1260	0
457	20231110	111800	3711174	1260	1260	1260	1260	0
458	20231110	111700	3711174	1260	1260	1260	1260	0
459	20231110	111600	3711174	1260	1260	1260	1260	0
460	20231110	111500	3711174	1260	1260	1260	1260	0
461	20231110	111400	3711174	1260	1260	1260	1260	0
462	20231110	111300	3711174	1260	1260	1260	1260	0
463	20231110	111200	3711174	1260	1260	1260	1260	0
464	20231110	111100	3711174	1260	1260	1260	1260	0
465	20231110	111000	3711174	1260	1260	1260	1260	0
466	20231110	110900	3711174	1260	1260	1260	1260	0
467	20231110	110800	3711174	1260	1260	1260	1260	20
468	20231110	110700	3685974	1258	1258	1258	1258	0
469	20231110	110600	3685974	1258	1258	1258	1258	0
470	20231110	110500	3685974	1258	1258	1258	1258	0
471	20231110	110400	3685974	1258	1258	1258	1258	0
472	20231110	110300	3685974	1258	1258	1258	1258	2
473	20231110	110200	3683458	1259	1259	1259	1259	0
474	20231110	110100	3683458	1259	1259	1259	1259	0
475	20231110	110000	3683458	1259	1259	1259	1259	0
476	20231110	105900	3683458	1259	1260	1260	1259	14
477	20231110	105800	3665820	1261	1261	1261	1261	267
478	20231110	105700	3329133	1261	1261	1261	1261	0
479	20231110	105600	3329133	1261	1261	1261	1261	0
480	20231110	105500	3329133	1261	1261	1261	1261	0
481	20231110	105400	3329133	1261	1261	1261	1261	0
482	20231110	105300	3329133	1261	1261	1261	1261	0
483	20231110	105200	3329133	1261	1261	1261	1261	0
484	20231110	105100	3329133	1261	1261	1261	1261	0
485	20231110	105000	3329133	1261	1261	1261	1261	0
486	20231110	104900	3329133	1261	1261	1261	1261	0
487	20231110	104800	3329133	1261	1261	1261	1261	0
488	20231110	104700	3329133	1261	1261	1261	1261	0
489	20231110	104600	3329133	1261	1261	1261	1261	0
490	20231110	104500	3329133	1261	1261	1261	1261	0
491	20231110	104400	3329133	1261	1261	1261	1261	0
492	20231110	104300	3329133	1261	1261	1261	1261	0
493	20231110	104200	3329133	1261	1261	1261	1261	0
494	20231110	104100	3329133	1261	1261	1261	1261	0
495	20231110	104000	3329133	1261	1261	1261	1261	0
496	20231110	103900	3329133	1261	1261	1261	1261	0
497	20231110	103800	3329133	1261	1261	1261	1261	20
498	20231110	103700	3303913	1269	1269	1269	1269	0
499	20231110	103600	3303913	1269	1269	1269	1269	0
500	20231110	103500	3303913	1269	1269	1269	1269	0
501	20231110	103400	3303913	1269	1269	1269	1269	0
502	20231110	103300	3303913	1269	1269	1269	1269	0
503	20231110	103200	3303913	1269	1269	1269	1269	0
504	20231110	103100	3303913	1269	1269	1269	1269	0
505	20231110	103000	3303913	1269	1269	1269	1269	0
506	20231110	102900	3303913	1269	1269	1269	1269	0
507	20231110	102800	3303913	1269	1269	1269	1269	0
508	20231110	102700	3303913	1269	1269	1269	1269	0
509	20231110	102600	3303913	1269	1269	1269	1269	0
510	20231110	102500	3303913	1269	1269	1269	1269	0
511	20231110	102400	3303913	1269	1269	1269	1269	0
512	20231110	102300	3303913	1269	1269	1269	1269	0
513	20231110	102200	3303913	1269	1269	1269	1269	0
514	20231110	102100	3303913	1269	1269	1269	1269	0
515	20231110	102000	3303913	1269	1269	1269	1269	0
516	20231110	101900	3303913	1269	1269	1269	1269	0
517	20231110	101800	3303913	1269	1269	1269	1269	0
518	20231110	101700	3303913	1269	1269	1269	1269	0
519	20231110	101600	3303913	1269	1269	1269	1269	0
520	20231110	101500	3303913	1269	1269	1269	1269	0
521	20231110	101400	3303913	1269	1269	1269	1269	0
522	20231110	101300	3303913	1269	1269	1269	1269	0
523	20231110	101200	3303913	1269	1269	1269	1269	0
524	20231110	101100	3303913	1269	1269	1269	1269	0
525	20231110	101000	3303913	1269	1269	1269	1269	0
526	20231110	100900	3303913	1269	1269	1269	1269	0
527	20231110	100800	3303913	1269	1269	1269	1269	0
528	20231110	100700	3303913	1269	1269	1269	1269	0
529	20231110	100600	3303913	1269	1269	1269	1269	0
530	20231110	100500	3303913	1269	1269	1269	1269	0
531	20231110	100400	3303913	1269	1269	1269	1269	0
532	20231110	100300	3303913	1269	1269	1269	1269	0
533	20231110	100200	3303913	1269	1269	1269	1269	0
534	20231110	100100	3303913	1269	1269	1269	1269	0
535	20231110	100000	3303913	1269	1269	1269	1269	0
536	20231110	095900	3303913	1269	1269	1269	1269	0
537	20231110	095800	3303913	1269	1269	1269	1269	0
538	20231110	095700	3303913	1269	1269	1269	1269	0
539	20231110	095600	3303913	1269	1269	1269	1269	0
540	20231110	095500	3303913	1269	1269	1269	1269	0
541	20231110	095400	3303913	1269	1269	1269	1269	0
542	20231110	095300	3303913	1269	1269	1269	1269	0
543	20231110	095200	3303913	1269	1269	1269	1269	0
544	20231110	095100	3303913	1269	1269	1269	1269	0
545	20231110	095000	3303913	1269	1269	1269	1269	100
546	20231110	094900	3177013	1269	1269	1269	1269	0
547	20231110	094800	3177013	1269	1269	1269	1269	0
548	20231110	094700	3177013	1269	1269	1269	1269	0
549	20231110	094600	3177013	1269	1269	1269	1269	0
550	20231110	094500	3177013	1269	1269	1269	1269	0
551	20231110	094400	3177013	1269	1269	1269	1269	0
552	20231110	094300	3177013	1269	1269	1269	1269	0
553	20231110	094200	3177013	1269	1269	1269	1269	0
554	20231110	094100	3177013	1269	1269	1269	1269	0
555	20231110	094000	3177013	1269	1269	1269	1269	0
556	20231110	093900	3177013	1269	1269	1269	1269	0
557	20231110	093800	3177013	1269	1269	1269	1269	0
558	20231110	093700	3177013	1269	1269	1269	1269	0
559	20231110	093600	3177013	1269	1269	1269	1269	0
560	20231110	093500	3177013	1269	1269	1269	1269	0
561	20231110	093400	3177013	1269	1269	1269	1269	0
562	20231110	093300	3177013	1269	1269	1269	1269	1
563	20231110	093200	3175744	1261	1261	1261	1261	112
564	20231110	093100	3034512	1261	1261	1261	1261	0
565	20231110	093000	3034512	1261	1261	1261	1261	0
566	20231110	092900	3034512	1261	1261	1261	1261	10
567	20231110	092800	3021902	1261	1261	1261	1261	700
568	20231110	092700	2139202	1261	1261	1261	1261	0
569	20231110	092600	2139202	1261	1261	1261	1261	0
570	20231110	092500	2139202	1261	1261	1261	1261	0
571	20231110	092400	2139202	1261	1261	1261	1261	0
572	20231110	092300	2139202	1261	1261	1261	1261	0
573	20231110	092200	2139202	1261	1261	1261	1261	0
574	20231110	092100	2139202	1261	1261	1261	1261	0
575	20231110	092000	2139202	1261	1261	1261	1261	0
576	20231110	091900	2139202	1261	1261	1261	1261	12
577	20231110	091800	2124070	1262	1262	1262	1262	0
578	20231110	091700	2124070	1262	1263	1263	1262	32
579	20231110	091600	2083676	1272	1272	1272	1272	10
580	20231110	091500	2070956	1263	1263	1263	1263	0
581	20231110	091400	2070956	1263	1263	1263	1263	0
582	20231110	091300	2070956	1263	1263	1263	1263	0
583	20231110	091200	2070956	1263	1263	1263	1263	0
584	20231110	091100	2070956	1263	1263	1263	1263	0
585	20231110	091000	2070956	1263	1263	1263	1263	0
586	20231110	090900	2070956	1263	1263	1263	1263	393
587	20231110	090800	1574597	1263	1263	1263	1263	0
588	20231110	090700	1574597	1263	1263	1263	1263	0
589	20231110	090600	1574597	1263	1264	1264	1263	100
590	20231110	090500	1448279	1264	1264	1264	1264	0
591	20231110	090400	1448279	1264	1264	1264	1264	0
592	20231110	090300	1448279	1264	1264	1264	1264	0
593	20231110	090200	1448279	1264	1264	1264	1264	1
594	20231110	090100	1447015	1265	1270	1270	1265	12
595	20231110	090000	1431805	1271	1275	1275	1271	1123