KissMeData/036000/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191700	8582017	1753	1753	1753	1753	256
3	20231108	191600	8582017	1753	1753	1753	1753	0
4	20231108	191500	8582017	1753	1753	1753	1753	0
5	20231108	191400	8582017	1753	1753	1753	1753	0
6	20231108	191300	8582017	1753	1753	1753	1753	0
7	20231108	191200	8582017	1753	1753	1753	1753	0
8	20231108	191100	8582017	1753	1753	1753	1753	0
9	20231108	191000	8582017	1753	1753	1753	1753	0
10	20231108	190900	8582017	1753	1753	1753	1753	0
11	20231108	190800	8582017	1753	1753	1753	1753	0
12	20231108	190700	8582017	1753	1753	1753	1753	0
13	20231108	190600	8582017	1753	1753	1753	1753	0
14	20231108	190500	8582017	1753	1753	1753	1753	0
15	20231108	190400	8582017	1753	1753	1753	1753	0
16	20231108	190300	8582017	1753	1753	1753	1753	0
17	20231108	190200	8582017	1753	1753	1753	1753	0
18	20231108	190100	8582017	1753	1753	1753	1753	0
19	20231108	190000	8582017	1753	1753	1753	1753	0
20	20231108	185900	8582017	1753	1753	1753	1753	0
21	20231108	185800	8582017	1753	1753	1753	1753	0
22	20231108	185700	8582017	1753	1753	1753	1753	0
23	20231108	185600	8582017	1753	1753	1753	1753	0
24	20231108	185500	8582017	1753	1753	1753	1753	0
25	20231108	185400	8582017	1753	1753	1753	1753	0
26	20231108	185300	8582017	1753	1753	1753	1753	0
27	20231108	185200	8582017	1753	1753	1753	1753	0
28	20231108	185100	8582017	1753	1753	1753	1753	0
29	20231108	185000	8582017	1753	1753	1753	1753	0
30	20231108	184900	8582017	1753	1753	1753	1753	0
31	20231108	184800	8582017	1753	1753	1753	1753	0
32	20231108	184700	8582017	1753	1753	1753	1753	256
33	20231108	184600	8582017	1753	1753	1753	1753	0
34	20231108	184500	8582017	1753	1753	1753	1753	0
35	20231108	184400	8582017	1753	1753	1753	1753	0
36	20231108	184300	8582017	1753	1753	1753	1753	0
37	20231108	184200	8582017	1753	1753	1753	1753	0
38	20231108	184100	8582017	1753	1753	1753	1753	0
39	20231108	184000	8582017	1753	1753	1753	1753	0
40	20231108	183900	8582017	1753	1753	1753	1753	0
41	20231108	183800	8582017	1753	1753	1753	1753	0
42	20231108	183700	8582017	1753	1753	1753	1753	0
43	20231108	183600	8582017	1753	1753	1753	1753	0
44	20231108	183500	8582017	1753	1753	1753	1753	0
45	20231108	183400	8582017	1753	1753	1753	1753	0
46	20231108	183300	8582017	1753	1753	1753	1753	0
47	20231108	183200	8582017	1753	1753	1753	1753	0
48	20231108	183100	8582017	1753	1753	1753	1753	0
49	20231108	183000	8582017	1753	1753	1753	1753	0
50	20231108	182900	8582017	1753	1753	1753	1753	0
51	20231108	182800	8582017	1753	1753	1753	1753	0
52	20231108	182700	8582017	1753	1753	1753	1753	0
53	20231108	182600	8582017	1753	1753	1753	1753	0
54	20231108	182500	8582017	1753	1753	1753	1753	0
55	20231108	182400	8582017	1753	1753	1753	1753	0
56	20231108	182300	8582017	1753	1753	1753	1753	0
57	20231108	182200	8582017	1753	1753	1753	1753	0
58	20231108	182100	8582017	1753	1753	1753	1753	0
59	20231108	182000	8582017	1753	1753	1753	1753	0
60	20231108	181900	8582017	1753	1753	1753	1753	0
61	20231108	181800	8582017	1753	1753	1753	1753	0
62	20231108	181700	8582017	1753	1753	1753	1753	256
63	20231108	181600	8582017	1753	1753	1753	1753	0
64	20231108	181500	8582017	1753	1753	1753	1753	0
65	20231108	181400	8582017	1753	1753	1753	1753	0
66	20231108	181300	8582017	1753	1753	1753	1753	0
67	20231108	181200	8582017	1753	1753	1753	1753	0
68	20231108	181100	8582017	1753	1753	1753	1753	0
69	20231108	181000	8582017	1753	1753	1753	1753	0
70	20231108	180900	8582017	1753	1753	1753	1753	0
71	20231108	180800	8582017	1753	1753	1753	1753	0
72	20231108	180700	8582017	1753	1753	1753	1753	0
73	20231108	180600	8582017	1753	1753	1753	1753	0
74	20231108	180500	8582017	1753	1753	1753	1753	0
75	20231108	180400	8582017	1753	1753	1753	1753	0
76	20231108	180300	8582017	1753	1753	1753	1753	0
77	20231108	180200	8582017	1753	1753	1753	1753	0
78	20231108	180100	8582017	1753	1753	1753	1753	0
79	20231108	180000	8582017	1753	1753	1753	1753	0
80	20231108	175900	8582017	1753	1753	1753	1753	0
81	20231108	175800	8582017	1753	1753	1753	1753	0
82	20231108	175700	8582017	1753	1753	1753	1753	0
83	20231108	175600	8582017	1753	1753	1753	1753	0
84	20231108	175500	8582017	1753	1753	1753	1753	0
85	20231108	175400	8582017	1753	1753	1753	1753	0
86	20231108	175300	8582017	1753	1753	1753	1753	0
87	20231108	175200	8582017	1753	1753	1753	1753	0
88	20231108	175100	8582017	1753	1753	1753	1753	0
89	20231108	175000	8582017	1753	1753	1753	1753	0
90	20231108	174900	8582017	1753	1753	1753	1753	0
91	20231108	174800	8582017	1753	1753	1753	1753	0
92	20231108	174700	8582017	1753	1753	1753	1753	256
93	20231108	174600	8582017	1753	1753	1753	1753	0
94	20231108	174500	8582017	1753	1753	1753	1753	0
95	20231108	174400	8582017	1753	1753	1753	1753	0
96	20231108	174300	8582017	1753	1753	1753	1753	0
97	20231108	174200	8582017	1753	1753	1753	1753	0
98	20231108	174100	8582017	1753	1753	1753	1753	0
99	20231108	174000	8582017	1753	1753	1753	1753	0
100	20231108	173900	8582017	1753	1753	1753	1753	0
101	20231108	173800	8582017	1753	1753	1753	1753	0
102	20231108	173700	8582017	1753	1753	1753	1753	0
103	20231108	173600	8582017	1753	1753	1753	1753	0
104	20231108	173500	8582017	1753	1753	1753	1753	0
105	20231108	173400	8582017	1753	1753	1753	1753	0
106	20231108	173300	8582017	1753	1753	1753	1753	0
107	20231108	173200	8582017	1753	1753	1753	1753	0
108	20231108	173100	8582017	1753	1753	1753	1753	0
109	20231108	173000	8582017	1753	1753	1753	1753	0
110	20231108	172900	8582017	1753	1753	1753	1753	0
111	20231108	172800	8582017	1753	1753	1753	1753	0
112	20231108	172700	8582017	1753	1753	1753	1753	0
113	20231108	172600	8582017	1753	1753	1753	1753	0
114	20231108	172500	8582017	1753	1753	1753	1753	0
115	20231108	172400	8582017	1753	1753	1753	1753	0
116	20231108	172300	8582017	1753	1753	1753	1753	0
117	20231108	172200	8582017	1753	1753	1753	1753	0
118	20231108	172100	8582017	1753	1753	1753	1753	0
119	20231108	172000	8582017	1753	1753	1753	1753	0
120	20231108	171900	8582017	1753	1753	1753	1753	0
121	20231108	171800	8582017	1753	1753	1753	1753	0
122	20231108	171700	8582017	1753	1753	1753	1753	256
123	20231108	171600	8582017	1753	1753	1753	1753	0
124	20231108	171500	8582017	1753	1753	1753	1753	0
125	20231108	171400	8582017	1753	1753	1753	1753	0
126	20231108	171300	8582017	1753	1753	1753	1753	0
127	20231108	171200	8582017	1753	1753	1753	1753	0
128	20231108	171100	8582017	1753	1753	1753	1753	0
129	20231108	171000	8582017	1753	1753	1753	1753	0
130	20231108	170900	8582017	1753	1753	1753	1753	0
131	20231108	170800	8582017	1753	1753	1753	1753	0
132	20231108	170700	8582017	1753	1753	1753	1753	0
133	20231108	170600	8582017	1753	1753	1753	1753	0
134	20231108	170500	8582017	1753	1753	1753	1753	0
135	20231108	170400	8582017	1753	1753	1753	1753	0
136	20231108	170300	8582017	1753	1753	1753	1753	0
137	20231108	170200	8582017	1753	1753	1753	1753	0
138	20231108	170100	8582017	1753	1753	1753	1753	0
139	20231108	170000	8582017	1753	1753	1753	1753	0
140	20231108	165900	8582017	1753	1753	1753	1753	0
141	20231108	165800	8582017	1753	1753	1753	1753	0
142	20231108	165700	8582017	1753	1753	1753	1753	0
143	20231108	165600	8582017	1753	1753	1753	1753	0
144	20231108	165500	8582017	1753	1753	1753	1753	0
145	20231108	165400	8582017	1753	1753	1753	1753	0
146	20231108	165300	8582017	1753	1753	1753	1753	0
147	20231108	165200	8582017	1753	1753	1753	1753	0
148	20231108	165100	8582017	1753	1753	1753	1753	0
149	20231108	165000	8582017	1753	1753	1753	1753	0
150	20231108	164900	8582017	1753	1753	1753	1753	0
151	20231108	164800	8582017	1753	1753	1753	1753	0
152	20231108	164700	8582017	1753	1753	1753	1753	256
153	20231108	164600	8582017	1753	1753	1753	1753	0
154	20231108	164500	8582017	1753	1753	1753	1753	0
155	20231108	164400	8582017	1753	1753	1753	1753	0
156	20231108	164300	8582017	1753	1753	1753	1753	0
157	20231108	164200	8582017	1753	1753	1753	1753	0
158	20231108	164100	8582017	1753	1753	1753	1753	0
159	20231108	164000	8582017	1753	1753	1753	1753	0
160	20231108	163900	8582017	1753	1753	1753	1753	0
161	20231108	163800	8582017	1753	1753	1753	1753	0
162	20231108	163700	8582017	1753	1753	1753	1753	0
163	20231108	163600	8582017	1753	1753	1753	1753	0
164	20231108	163500	8582017	1753	1753	1753	1753	0
165	20231108	163400	8582017	1753	1753	1753	1753	0
166	20231108	163300	8582017	1753	1753	1753	1753	0
167	20231108	163200	8582017	1753	1753	1753	1753	0
168	20231108	163100	8582017	1753	1753	1753	1753	0
169	20231108	163000	8582017	1753	1753	1753	1753	0
170	20231108	162900	8582017	1753	1753	1753	1753	0
171	20231108	162800	8582017	1753	1753	1753	1753	0
172	20231108	162700	8582017	1753	1753	1753	1753	0
173	20231108	162600	8582017	1753	1753	1753	1753	0
174	20231108	162500	8582017	1753	1753	1753	1753	0
175	20231108	162400	8582017	1753	1753	1753	1753	0
176	20231108	162300	8582017	1753	1753	1753	1753	0
177	20231108	162200	8582017	1753	1753	1753	1753	0
178	20231108	162100	8582017	1753	1753	1753	1753	0
179	20231108	162000	8582017	1753	1753	1753	1753	0
180	20231108	161900	8582017	1753	1753	1753	1753	0
181	20231108	161800	8582017	1753	1753	1753	1753	0
182	20231108	161700	8582017	1753	1753	1753	1753	256
183	20231108	161600	8582017	1753	1753	1753	1753	0
184	20231108	161500	8582017	1753	1753	1753	1753	0
185	20231108	161400	8582017	1753	1753	1753	1753	0
186	20231108	161300	8582017	1753	1753	1753	1753	0
187	20231108	161200	8582017	1753	1753	1753	1753	0
188	20231108	161100	8582017	1753	1753	1753	1753	0
189	20231108	161000	8582017	1753	1753	1753	1753	0
190	20231108	160900	8582017	1753	1753	1753	1753	0
191	20231108	160800	8582017	1753	1753	1753	1753	0
192	20231108	160700	8582017	1753	1753	1753	1753	0
193	20231108	160600	8582017	1753	1753	1753	1753	0
194	20231108	160500	8582017	1753	1753	1753	1753	0
195	20231108	160400	8582017	1753	1753	1753	1753	0
196	20231108	160300	8582017	1753	1753	1753	1753	0
197	20231108	160200	8582017	1753	1753	1753	1753	0
198	20231108	160100	8582017	1753	1753	1753	1753	0
199	20231108	160000	8582017	1753	1753	1753	1753	0
200	20231108	155900	8582017	1753	1753	1753	1753	0
201	20231108	155800	8582017	1753	1753	1753	1753	0
202	20231108	155700	8582017	1753	1753	1753	1753	0
203	20231108	155600	8582017	1753	1753	1753	1753	0
204	20231108	155500	8582017	1753	1753	1753	1753	0
205	20231108	155400	8582017	1753	1753	1753	1753	0
206	20231108	155300	8582017	1753	1753	1753	1753	0
207	20231108	155200	8582017	1753	1753	1753	1753	0
208	20231108	155100	8582017	1753	1753	1753	1753	0
209	20231108	155000	8582017	1753	1753	1753	1753	0
210	20231108	154900	8582017	1753	1753	1753	1753	0
211	20231108	154800	8582017	1753	1753	1753	1753	0
212	20231108	154700	8582017	1753	1753	1753	1753	256
213	20231108	154600	8582017	1753	1753	1753	1753	0
214	20231108	154500	8582017	1753	1753	1753	1753	0
215	20231108	154400	8582017	1753	1753	1753	1753	0
216	20231108	154300	8582017	1753	1753	1753	1753	0
217	20231108	154200	8582017	1753	1753	1753	1753	0
218	20231108	154100	8582017	1753	1753	1753	1753	0
219	20231108	154000	8582017	1753	1753	1753	1753	0
220	20231108	153900	8582017	1753	1753	1753	1753	0
221	20231108	153800	8582017	1753	1753	1753	1753	0
222	20231108	153700	8582017	1753	1753	1753	1753	0
223	20231108	153600	8582017	1753	1753	1753	1753	0
224	20231108	153500	8582017	1753	1753	1753	1753	0
225	20231108	153400	8582017	1753	1753	1753	1753	0
226	20231108	153300	8582017	1753	1753	1753	1753	0
227	20231108	153200	8582017	1753	1753	1753	1753	0
228	20231108	153100	8582017	1753	1753	1753	1753	0
229	20231108	153000	8582017	1753	1753	1753	1753	256
230	20231108	152900	8133249	1758	1758	1758	1758	0
231	20231108	152800	8133249	1758	1758	1758	1758	0
232	20231108	152700	8133249	1758	1758	1758	1758	0
233	20231108	152600	8133249	1758	1758	1758	1758	0
234	20231108	152500	8133249	1758	1758	1758	1758	0
235	20231108	152400	8133249	1758	1758	1758	1758	0
236	20231108	152300	8133249	1758	1758	1758	1758	0
237	20231108	152200	8133249	1758	1758	1758	1758	0
238	20231108	152100	8133249	1758	1758	1758	1758	0
239	20231108	152000	8133249	1758	1758	1758	1758	0
240	20231108	151900	8133249	1758	1758	1758	1758	1
241	20231108	151800	8131491	1752	1752	1752	1752	0
242	20231108	151700	8131491	1752	1752	1752	1752	0
243	20231108	151600	8131491	1752	1752	1752	1752	0
244	20231108	151500	8131491	1752	1752	1752	1752	0
245	20231108	151400	8131491	1752	1752	1752	1752	0
246	20231108	151300	8131491	1752	1752	1752	1752	0
247	20231108	151200	8131491	1752	1752	1752	1752	0
248	20231108	151100	8131491	1752	1752	1752	1752	0
249	20231108	151000	8131491	1752	1752	1752	1752	0
250	20231108	150900	8131491	1752	1752	1752	1752	0
251	20231108	150800	8131491	1752	1752	1752	1752	0
252	20231108	150700	8131491	1752	1752	1752	1752	1
253	20231108	150600	8129739	1759	1759	1759	1759	0
254	20231108	150500	8129739	1759	1759	1759	1759	0
255	20231108	150400	8129739	1759	1759	1759	1759	0
256	20231108	150300	8129739	1759	1759	1759	1759	0
257	20231108	150200	8129739	1759	1759	1759	1759	0
258	20231108	150100	8129739	1759	1759	1759	1759	0
259	20231108	150000	8129739	1759	1759	1759	1759	0
260	20231108	145900	8129739	1759	1759	1759	1759	0
261	20231108	145800	8129739	1759	1759	1759	1759	0
262	20231108	145700	8129739	1759	1759	1759	1759	0
263	20231108	145600	8129739	1759	1759	1759	1759	0
264	20231108	145500	8129739	1759	1759	1759	1759	0
265	20231108	145400	8129739	1759	1759	1759	1759	0
266	20231108	145300	8129739	1759	1759	1759	1759	0
267	20231108	145200	8129739	1759	1759	1759	1759	0
268	20231108	145100	8129739	1759	1759	1759	1759	0
269	20231108	145000	8129739	1759	1759	1759	1759	0
270	20231108	144900	8129739	1759	1759	1759	1759	0
271	20231108	144800	8129739	1759	1759	1759	1759	0
272	20231108	144700	8129739	1759	1759	1759	1759	0
273	20231108	144600	8129739	1759	1759	1759	1759	0
274	20231108	144500	8129739	1759	1759	1759	1759	0
275	20231108	144400	8129739	1759	1759	1759	1759	0
276	20231108	144300	8129739	1759	1759	1759	1759	0
277	20231108	144200	8129739	1759	1759	1759	1759	0
278	20231108	144100	8129739	1759	1759	1759	1759	300
279	20231108	144000	7602039	1759	1759	1759	1759	0
280	20231108	143900	7602039	1759	1759	1759	1759	0
281	20231108	143800	7602039	1759	1759	1759	1759	0
282	20231108	143700	7602039	1759	1759	1759	1759	0
283	20231108	143600	7602039	1759	1759	1759	1759	0
284	20231108	143500	7602039	1759	1759	1759	1759	0
285	20231108	143400	7602039	1759	1759	1759	1759	0
286	20231108	143300	7602039	1759	1759	1759	1759	0
287	20231108	143200	7602039	1759	1759	1759	1759	0
288	20231108	143100	7602039	1759	1759	1759	1759	0
289	20231108	143000	7602039	1759	1759	1759	1759	0
290	20231108	142900	7602039	1759	1759	1759	1759	0
291	20231108	142800	7602039	1759	1759	1759	1759	0
292	20231108	142700	7602039	1759	1759	1759	1759	0
293	20231108	142600	7602039	1759	1759	1759	1759	0
294	20231108	142500	7602039	1759	1759	1759	1759	0
295	20231108	142400	7602039	1759	1759	1759	1759	0
296	20231108	142300	7602039	1759	1759	1759	1759	0
297	20231108	142200	7602039	1759	1759	1759	1759	0
298	20231108	142100	7602039	1759	1759	1759	1759	0
299	20231108	142000	7602039	1759	1759	1759	1759	0
300	20231108	141900	7602039	1759	1759	1759	1759	0
301	20231108	141800	7602039	1759	1759	1759	1759	0
302	20231108	141700	7602039	1759	1759	1759	1759	0
303	20231108	141600	7602039	1759	1759	1759	1759	30
304	20231108	141500	7549269	1752	1752	1752	1752	0
305	20231108	141400	7549269	1752	1752	1752	1752	0
306	20231108	141300	7549269	1752	1752	1752	1752	0
307	20231108	141200	7549269	1752	1752	1752	1752	0
308	20231108	141100	7549269	1752	1752	1752	1752	0
309	20231108	141000	7549269	1752	1752	1752	1752	0
310	20231108	140900	7549269	1752	1752	1752	1752	0
311	20231108	140800	7549269	1752	1752	1752	1752	0
312	20231108	140700	7549269	1752	1752	1752	1752	0
313	20231108	140600	7549269	1752	1752	1752	1752	0
314	20231108	140500	7549269	1752	1752	1752	1752	0
315	20231108	140400	7549269	1752	1752	1752	1752	0
316	20231108	140300	7549269	1752	1752	1752	1752	0
317	20231108	140200	7549269	1752	1752	1752	1752	0
318	20231108	140100	7549269	1752	1752	1752	1752	0
319	20231108	140000	7549269	1752	1752	1752	1752	0
320	20231108	135900	7549269	1752	1752	1752	1752	0
321	20231108	135800	7549269	1752	1752	1752	1752	0
322	20231108	135700	7549269	1752	1752	1752	1752	0
323	20231108	135600	7549269	1752	1752	1752	1752	0
324	20231108	135500	7549269	1752	1752	1752	1752	0
325	20231108	135400	7549269	1752	1752	1752	1752	0
326	20231108	135300	7549269	1752	1752	1752	1752	0
327	20231108	135200	7549269	1752	1752	1752	1752	0
328	20231108	135100	7549269	1752	1752	1752	1752	0
329	20231108	135000	7549269	1752	1752	1752	1752	0
330	20231108	134900	7549269	1752	1752	1752	1752	0
331	20231108	134800	7549269	1752	1752	1752	1752	0
332	20231108	134700	7549269	1752	1752	1752	1752	0
333	20231108	134600	7549269	1752	1752	1752	1752	0
334	20231108	134500	7549269	1752	1752	1752	1752	0
335	20231108	134400	7549269	1752	1752	1752	1752	2
336	20231108	134300	7545765	1752	1752	1752	1752	0
337	20231108	134200	7545765	1752	1752	1752	1752	0
338	20231108	134100	7545765	1752	1752	1752	1752	0
339	20231108	134000	7545765	1752	1752	1752	1752	0
340	20231108	133900	7545765	1752	1752	1752	1752	1
341	20231108	133800	7544013	1759	1759	1759	1759	0
342	20231108	133700	7544013	1759	1759	1759	1759	0
343	20231108	133600	7544013	1759	1759	1759	1759	0
344	20231108	133500	7544013	1759	1759	1759	1759	0
345	20231108	133400	7544013	1759	1759	1759	1759	0
346	20231108	133300	7544013	1759	1759	1759	1759	0
347	20231108	133200	7544013	1759	1759	1759	1759	0
348	20231108	133100	7544013	1759	1759	1759	1759	0
349	20231108	133000	7544013	1759	1759	1759	1759	0
350	20231108	132900	7544013	1759	1759	1759	1759	0
351	20231108	132800	7544013	1759	1759	1759	1759	0
352	20231108	132700	7544013	1759	1759	1759	1759	0
353	20231108	132600	7544013	1759	1759	1759	1759	0
354	20231108	132500	7544013	1759	1759	1759	1759	0
355	20231108	132400	7544013	1759	1759	1759	1759	0
356	20231108	132300	7544013	1759	1759	1759	1759	0
357	20231108	132200	7544013	1759	1759	1759	1759	0
358	20231108	132100	7544013	1759	1759	1759	1759	0
359	20231108	132000	7544013	1759	1759	1759	1759	0
360	20231108	131900	7544013	1759	1759	1759	1759	0
361	20231108	131800	7544013	1759	1759	1759	1759	0
362	20231108	131700	7544013	1759	1759	1759	1759	0
363	20231108	131600	7544013	1759	1759	1759	1759	0
364	20231108	131500	7544013	1759	1759	1759	1759	0
365	20231108	131400	7544013	1759	1759	1759	1759	0
366	20231108	131300	7544013	1759	1759	1759	1759	2
367	20231108	131200	7540495	1759	1759	1759	1759	0
368	20231108	131100	7540495	1759	1759	1759	1759	0
369	20231108	131000	7540495	1759	1759	1759	1759	0
370	20231108	130900	7540495	1759	1759	1759	1759	0
371	20231108	130800	7540495	1759	1759	1759	1759	0
372	20231108	130700	7540495	1759	1759	1759	1759	0
373	20231108	130600	7540495	1759	1759	1759	1759	0
374	20231108	130500	7540495	1759	1759	1759	1759	0
375	20231108	130400	7540495	1759	1759	1759	1759	0
376	20231108	130300	7540495	1759	1759	1759	1759	340
377	20231108	130200	6942435	1759	1759	1759	1759	0
378	20231108	130100	6942435	1759	1759	1759	1759	0
379	20231108	130000	6942435	1759	1759	1759	1759	0
380	20231108	125900	6942435	1759	1759	1759	1759	0
381	20231108	125800	6942435	1759	1759	1759	1759	0
382	20231108	125700	6942435	1759	1759	1759	1759	0
383	20231108	125600	6942435	1759	1759	1759	1759	0
384	20231108	125500	6942435	1759	1759	1759	1759	0
385	20231108	125400	6942435	1759	1759	1759	1759	0
386	20231108	125300	6942435	1759	1759	1759	1759	0
387	20231108	125200	6942435	1759	1759	1759	1759	0
388	20231108	125100	6942435	1759	1759	1759	1759	0
389	20231108	125000	6942435	1759	1759	1759	1759	0
390	20231108	124900	6942435	1759	1759	1759	1759	0
391	20231108	124800	6942435	1759	1759	1759	1759	0
392	20231108	124700	6942435	1759	1759	1759	1759	0
393	20231108	124600	6942435	1759	1759	1759	1759	11
394	20231108	124500	6923086	1759	1759	1759	1759	0
395	20231108	124400	6923086	1759	1759	1759	1759	3
396	20231108	124300	6917809	1751	1751	1751	1751	0
397	20231108	124200	6917809	1751	1751	1751	1751	0
398	20231108	124100	6917809	1751	1751	1751	1751	0
399	20231108	124000	6917809	1751	1751	1751	1751	0
400	20231108	123900	6917809	1751	1751	1751	1751	0
401	20231108	123800	6917809	1751	1751	1751	1751	0
402	20231108	123700	6917809	1751	1751	1751	1751	0
403	20231108	123600	6917809	1751	1751	1751	1751	0
404	20231108	123500	6917809	1751	1751	1751	1751	1
405	20231108	123400	6916058	1751	1751	1751	1751	1
406	20231108	123300	6914307	1759	1759	1759	1759	0
407	20231108	123200	6914307	1759	1759	1759	1759	0
408	20231108	123100	6914307	1759	1759	1759	1759	0
409	20231108	123000	6914307	1759	1759	1759	1759	0
410	20231108	122900	6914307	1759	1759	1759	1759	0
411	20231108	122800	6914307	1759	1759	1759	1759	0
412	20231108	122700	6914307	1759	1759	1759	1759	0
413	20231108	122600	6914307	1759	1759	1759	1759	0
414	20231108	122500	6914307	1759	1759	1759	1759	1
415	20231108	122400	6912548	1750	1750	1750	1750	0
416	20231108	122300	6912548	1750	1750	1750	1750	0
417	20231108	122200	6912548	1750	1750	1750	1750	0
418	20231108	122100	6912548	1750	1750	1750	1750	0
419	20231108	122000	6912548	1750	1750	1750	1750	0
420	20231108	121900	6912548	1750	1750	1750	1750	0
421	20231108	121800	6912548	1750	1750	1750	1750	0
422	20231108	121700	6912548	1750	1750	1750	1750	0
423	20231108	121600	6912548	1750	1750	1750	1750	0
424	20231108	121500	6912548	1750	1750	1750	1750	0
425	20231108	121400	6912548	1750	1751	1751	1750	13
426	20231108	121300	6889795	1759	1759	1759	1759	0
427	20231108	121200	6889795	1759	1759	1759	1759	0
428	20231108	121100	6889795	1759	1759	1759	1759	301
429	20231108	121000	6360336	1759	1759	1759	1759	367
430	20231108	120900	5714783	1759	1759	1759	1759	1
431	20231108	120800	5713024	1758	1758	1758	1758	0
432	20231108	120700	5713024	1758	1758	1758	1758	0
433	20231108	120600	5713024	1758	1758	1758	1758	0
434	20231108	120500	5713024	1758	1758	1758	1758	0
435	20231108	120400	5713024	1758	1758	1758	1758	0
436	20231108	120300	5713024	1758	1758	1758	1758	0
437	20231108	120200	5713024	1758	1758	1758	1758	0
438	20231108	120100	5713024	1758	1758	1758	1758	299
439	20231108	120000	5187382	1758	1758	1758	1758	0
440	20231108	115900	5187382	1758	1758	1758	1758	0
441	20231108	115800	5187382	1758	1758	1758	1758	0
442	20231108	115700	5187382	1758	1758	1758	1758	0
443	20231108	115600	5187382	1758	1758	1758	1758	0
444	20231108	115500	5187382	1758	1758	1758	1758	37
445	20231108	115400	5122336	1758	1758	1758	1758	0
446	20231108	115300	5122336	1758	1758	1758	1758	0
447	20231108	115200	5122336	1758	1758	1758	1758	0
448	20231108	115100	5122336	1758	1758	1758	1758	0
449	20231108	115000	5122336	1758	1758	1758	1758	0
450	20231108	114900	5122336	1758	1758	1758	1758	0
451	20231108	114800	5122336	1758	1758	1758	1758	0
452	20231108	114700	5122336	1758	1758	1758	1758	0
453	20231108	114600	5122336	1758	1758	1758	1758	3
454	20231108	114500	5117062	1758	1758	1758	1758	0
455	20231108	114400	5117062	1758	1758	1758	1758	0
456	20231108	114300	5117062	1758	1758	1758	1758	0
457	20231108	114200	5117062	1758	1758	1758	1758	0
458	20231108	114100	5117062	1758	1758	1758	1758	0
459	20231108	114000	5117062	1758	1758	1758	1758	0
460	20231108	113900	5117062	1758	1758	1758	1758	0
461	20231108	113800	5117062	1758	1758	1758	1758	0
462	20231108	113700	5117062	1758	1758	1758	1758	0
463	20231108	113600	5117062	1758	1758	1758	1758	0
464	20231108	113500	5117062	1758	1758	1758	1758	0
465	20231108	113400	5117062	1758	1758	1758	1758	0
466	20231108	113300	5117062	1758	1758	1758	1758	0
467	20231108	113200	5117062	1758	1758	1758	1758	0
468	20231108	113100	5117062	1758	1758	1758	1758	0
469	20231108	113000	5117062	1758	1758	1758	1758	0
470	20231108	112900	5117062	1758	1758	1758	1758	0
471	20231108	112800	5117062	1758	1758	1758	1758	0
472	20231108	112700	5117062	1758	1758	1758	1758	3
473	20231108	112600	5111788	1758	1758	1758	1758	0
474	20231108	112500	5111788	1758	1758	1758	1758	0
475	20231108	112400	5111788	1758	1758	1758	1758	0
476	20231108	112300	5111788	1758	1758	1758	1758	0
477	20231108	112200	5111788	1758	1758	1758	1758	0
478	20231108	112100	5111788	1758	1758	1758	1758	0
479	20231108	112000	5111788	1758	1758	1758	1758	0
480	20231108	111900	5111788	1758	1758	1758	1758	0
481	20231108	111800	5111788	1758	1758	1758	1758	0
482	20231108	111700	5111788	1758	1758	1758	1758	0
483	20231108	111600	5111788	1758	1758	1758	1758	0
484	20231108	111500	5111788	1758	1758	1758	1758	0
485	20231108	111400	5111788	1758	1758	1758	1758	0
486	20231108	111300	5111788	1758	1758	1758	1758	0
487	20231108	111200	5111788	1758	1758	1758	1758	0
488	20231108	111100	5111788	1758	1758	1758	1758	0
489	20231108	111000	5111788	1758	1758	1758	1758	0
490	20231108	110900	5111788	1758	1758	1758	1758	0
491	20231108	110800	5111788	1758	1758	1758	1758	0
492	20231108	110700	5111788	1758	1758	1758	1758	0
493	20231108	110600	5111788	1758	1756	1758	1756	37
494	20231108	110500	5046748	1755	1755	1755	1755	3
495	20231108	110400	5041483	1755	1755	1755	1755	0
496	20231108	110300	5041483	1755	1755	1755	1755	0
497	20231108	110200	5041483	1755	1755	1755	1755	0
498	20231108	110100	5041483	1755	1755	1755	1755	0
499	20231108	110000	5041483	1755	1755	1755	1755	0
500	20231108	105900	5041483	1755	1755	1755	1755	0
501	20231108	105800	5041483	1755	1755	1755	1755	0
502	20231108	105700	5041483	1755	1755	1755	1755	0
503	20231108	105600	5041483	1755	1755	1755	1755	2
504	20231108	105500	5037973	1741	1741	1741	1741	0
505	20231108	105400	5037973	1741	1741	1741	1741	0
506	20231108	105300	5037973	1741	1741	1741	1741	0
507	20231108	105200	5037973	1741	1741	1741	1741	0
508	20231108	105100	5037973	1741	1745	1745	1741	1397
509	20231108	105000	2603280	1750	1750	1750	1750	2
510	20231108	104900	2599780	1750	1750	1750	1750	201
511	20231108	104800	2248030	1755	1755	1755	1755	0
512	20231108	104700	2248030	1755	1755	1755	1755	0
513	20231108	104600	2248030	1755	1755	1755	1755	0
514	20231108	104500	2248030	1755	1755	1755	1755	0
515	20231108	104400	2248030	1755	1755	1755	1755	0
516	20231108	104300	2248030	1755	1755	1755	1755	0
517	20231108	104200	2248030	1755	1755	1755	1755	0
518	20231108	104100	2248030	1755	1755	1755	1755	0
519	20231108	104000	2248030	1755	1755	1755	1755	3
520	20231108	103900	2242765	1750	1750	1750	1750	1
521	20231108	103800	2241015	1755	1755	1755	1755	0
522	20231108	103700	2241015	1755	1755	1755	1755	0
523	20231108	103600	2241015	1755	1755	1755	1755	0
524	20231108	103500	2241015	1755	1755	1755	1755	0
525	20231108	103400	2241015	1755	1755	1755	1755	0
526	20231108	103300	2241015	1755	1755	1755	1755	0
527	20231108	103200	2241015	1755	1755	1755	1755	0
528	20231108	103100	2241015	1755	1755	1755	1755	0
529	20231108	103000	2241015	1755	1755	1755	1755	0
530	20231108	102900	2241015	1755	1755	1755	1755	0
531	20231108	102800	2241015	1755	1755	1755	1755	0
532	20231108	102700	2241015	1755	1755	1755	1755	0
533	20231108	102600	2241015	1755	1755	1755	1755	0
534	20231108	102500	2241015	1755	1755	1755	1755	0
535	20231108	102400	2241015	1755	1755	1755	1755	13
536	20231108	102300	2218200	1755	1755	1755	1755	21
537	20231108	102200	2181345	1756	1756	1756	1756	0
538	20231108	102100	2181345	1756	1756	1756	1756	56
539	20231108	102000	2083009	1757	1757	1757	1757	6
540	20231108	101900	2072467	1758	1758	1758	1758	0
541	20231108	101800	2072467	1758	1758	1758	1758	0
542	20231108	101700	2072467	1758	1758	1758	1758	0
543	20231108	101600	2072467	1758	1758	1758	1758	0
544	20231108	101500	2072467	1758	1758	1758	1758	0
545	20231108	101400	2072467	1758	1758	1758	1758	0
546	20231108	101300	2072467	1758	1758	1758	1758	0
547	20231108	101200	2072467	1758	1758	1758	1758	10
548	20231108	101100	2054887	1757	1757	1757	1757	0
549	20231108	101000	2054887	1757	1757	1757	1757	0
550	20231108	100900	2054887	1757	1757	1757	1757	10
551	20231108	100800	2037317	1758	1758	1758	1758	0
552	20231108	100700	2037317	1758	1758	1758	1758	0
553	20231108	100600	2037317	1758	1758	1758	1758	0
554	20231108	100500	2037317	1758	1758	1758	1758	0
555	20231108	100400	2037317	1758	1758	1758	1758	0
556	20231108	100300	2037317	1758	1758	1758	1758	10
557	20231108	100200	2019737	1757	1757	1757	1757	0
558	20231108	100100	2019737	1757	1757	1757	1757	0
559	20231108	100000	2019737	1757	1757	1757	1757	0
560	20231108	095900	2019737	1757	1757	1757	1757	0
561	20231108	095800	2019737	1757	1757	1757	1757	0
562	20231108	095700	2019737	1757	1757	1757	1757	0
563	20231108	095600	2019737	1757	1757	1757	1757	0
564	20231108	095500	2019737	1757	1757	1757	1757	4
565	20231108	095400	2012709	1757	1757	1757	1757	0
566	20231108	095300	2012709	1757	1757	1757	1757	6
567	20231108	095200	2002167	1758	1758	1758	1758	0
568	20231108	095100	2002167	1758	1758	1758	1758	0
569	20231108	095000	2002167	1758	1758	1758	1758	7
570	20231108	094900	1989861	1759	1759	1759	1759	0
571	20231108	094800	1989861	1759	1759	1759	1759	0
572	20231108	094700	1989861	1759	1759	1759	1759	0
573	20231108	094600	1989861	1759	1759	1759	1759	6
574	20231108	094500	1979307	1757	1757	1757	1757	2
575	20231108	094400	1975793	1757	1758	1758	1757	29
576	20231108	094300	1924833	1758	1758	1758	1758	0
577	20231108	094200	1924833	1758	1758	1758	1758	0
578	20231108	094100	1924833	1758	1758	1758	1758	0
579	20231108	094000	1924833	1758	1758	1758	1758	0
580	20231108	093900	1924833	1758	1758	1758	1758	0
581	20231108	093800	1924833	1758	1758	1758	1758	0
582	20231108	093700	1924833	1758	1758	1758	1758	0
583	20231108	093600	1924833	1758	1758	1758	1758	0
584	20231108	093500	1924833	1758	1758	1758	1758	0
585	20231108	093400	1924833	1758	1758	1758	1758	0
586	20231108	093300	1924833	1758	1758	1758	1758	0
587	20231108	093200	1924833	1758	1758	1758	1758	0
588	20231108	093100	1924833	1758	1758	1758	1758	0
589	20231108	093000	1924833	1758	1758	1758	1758	0
590	20231108	092900	1924833	1758	1758	1758	1758	0
591	20231108	092800	1924833	1758	1758	1758	1758	0
592	20231108	092700	1924833	1758	1758	1758	1758	0
593	20231108	092600	1924833	1758	1758	1758	1758	0
594	20231108	092500	1924833	1758	1759	1759	1758	543
595	20231108	092400	969699	1758	1758	1758	1758	0
596	20231108	092300	969699	1758	1758	1758	1758	0
597	20231108	092200	969699	1758	1758	1758	1758	0
598	20231108	092100	969699	1758	1758	1758	1758	0
599	20231108	092000	969699	1758	1758	1758	1758	0
600	20231108	091900	969699	1758	1758	1758	1758	0
601	20231108	091800	969699	1758	1758	1758	1758	1
602	20231108	091700	967941	1758	1758	1758	1758	0
603	20231108	091600	967941	1758	1758	1758	1758	0
604	20231108	091500	967941	1758	1755	1758	1755	9
605	20231108	091400	952122	1755	1755	1755	1755	8
606	20231108	091300	938082	1755	1755	1755	1755	8
607	20231108	091200	924042	1755	1759	1759	1755	113
608	20231108	091100	725290	1769	1769	1769	1769	0
609	20231108	091000	725290	1769	1769	1769	1769	0
610	20231108	090900	725290	1769	1769	1769	1769	0
611	20231108	090800	725290	1769	1769	1769	1769	0
612	20231108	090700	725290	1769	1769	1769	1769	0
613	20231108	090600	725290	1769	1769	1769	1769	0
614	20231108	090500	725290	1769	1769	1769	1769	0
615	20231108	090400	725290	1769	1769	1769	1769	0
616	20231108	090300	725290	1769	1769	1769	1769	0
617	20231108	090200	725290	1769	1769	1769	1769	0
618	20231108	090100	725290	1769	1769	1769	1769	0
619	20231108	090000	725290	1769	1769	1769	1769	410