KissMeData/036000/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191100	60317176	1794	1794	1794	1794	90
3	20231010	191000	60317176	1794	1794	1794	1794	0
4	20231010	190900	60317176	1794	1794	1794	1794	0
5	20231010	190800	60317176	1794	1794	1794	1794	0
6	20231010	190700	60317176	1794	1794	1794	1794	0
7	20231010	190600	60317176	1794	1794	1794	1794	0
8	20231010	190500	60317176	1794	1794	1794	1794	0
9	20231010	190400	60317176	1794	1794	1794	1794	0
10	20231010	190300	60317176	1794	1794	1794	1794	0
11	20231010	190200	60317176	1794	1794	1794	1794	0
12	20231010	190100	60317176	1794	1794	1794	1794	0
13	20231010	190000	60317176	1794	1794	1794	1794	0
14	20231010	185900	60317176	1794	1794	1794	1794	0
15	20231010	185800	60317176	1794	1794	1794	1794	0
16	20231010	185700	60317176	1794	1794	1794	1794	0
17	20231010	185600	60317176	1794	1794	1794	1794	0
18	20231010	185500	60317176	1794	1794	1794	1794	0
19	20231010	185400	60317176	1794	1794	1794	1794	0
20	20231010	185300	60317176	1794	1794	1794	1794	0
21	20231010	185200	60317176	1794	1794	1794	1794	0
22	20231010	185100	60317176	1794	1794	1794	1794	0
23	20231010	185000	60317176	1794	1794	1794	1794	0
24	20231010	184900	60317176	1794	1794	1794	1794	0
25	20231010	184800	60317176	1794	1794	1794	1794	0
26	20231010	184700	60317176	1794	1794	1794	1794	0
27	20231010	184600	60317176	1794	1794	1794	1794	0
28	20231010	184500	60317176	1794	1794	1794	1794	0
29	20231010	184400	60317176	1794	1794	1794	1794	0
30	20231010	184300	60317176	1794	1794	1794	1794	0
31	20231010	184200	60317176	1794	1794	1794	1794	0
32	20231010	184100	60317176	1794	1794	1794	1794	90
33	20231010	184000	60317176	1794	1794	1794	1794	0
34	20231010	183900	60317176	1794	1794	1794	1794	0
35	20231010	183800	60317176	1794	1794	1794	1794	0
36	20231010	183700	60317176	1794	1794	1794	1794	0
37	20231010	183600	60317176	1794	1794	1794	1794	0
38	20231010	183500	60317176	1794	1794	1794	1794	0
39	20231010	183400	60317176	1794	1794	1794	1794	0
40	20231010	183300	60317176	1794	1794	1794	1794	0
41	20231010	183200	60317176	1794	1794	1794	1794	0
42	20231010	183100	60317176	1794	1794	1794	1794	0
43	20231010	183000	60317176	1794	1794	1794	1794	0
44	20231010	182900	60317176	1794	1794	1794	1794	0
45	20231010	182800	60317176	1794	1794	1794	1794	0
46	20231010	182700	60317176	1794	1794	1794	1794	0
47	20231010	182600	60317176	1794	1794	1794	1794	0
48	20231010	182500	60317176	1794	1794	1794	1794	0
49	20231010	182400	60317176	1794	1794	1794	1794	0
50	20231010	182300	60317176	1794	1794	1794	1794	0
51	20231010	182200	60317176	1794	1794	1794	1794	0
52	20231010	182100	60317176	1794	1794	1794	1794	0
53	20231010	182000	60317176	1794	1794	1794	1794	0
54	20231010	181900	60317176	1794	1794	1794	1794	0
55	20231010	181800	60317176	1794	1794	1794	1794	0
56	20231010	181700	60317176	1794	1794	1794	1794	0
57	20231010	181600	60317176	1794	1794	1794	1794	0
58	20231010	181500	60317176	1794	1794	1794	1794	0
59	20231010	181400	60317176	1794	1794	1794	1794	0
60	20231010	181300	60317176	1794	1794	1794	1794	0
61	20231010	181200	60317176	1794	1794	1794	1794	0
62	20231010	181100	60317176	1794	1794	1794	1794	90
63	20231010	181000	60317176	1794	1794	1794	1794	0
64	20231010	180900	60317176	1794	1794	1794	1794	0
65	20231010	180800	60317176	1794	1794	1794	1794	0
66	20231010	180700	60317176	1794	1794	1794	1794	0
67	20231010	180600	60317176	1794	1794	1794	1794	0
68	20231010	180500	60317176	1794	1794	1794	1794	0
69	20231010	180400	60317176	1794	1794	1794	1794	0
70	20231010	180300	60317176	1794	1794	1794	1794	0
71	20231010	180200	60317176	1794	1794	1794	1794	0
72	20231010	180100	60317176	1794	1794	1794	1794	0
73	20231010	180000	60317176	1794	1794	1794	1794	0
74	20231010	175900	60317176	1794	1794	1794	1794	0
75	20231010	175800	60317176	1794	1794	1794	1794	0
76	20231010	175700	60317176	1794	1794	1794	1794	0
77	20231010	175600	60317176	1794	1794	1794	1794	0
78	20231010	175500	60317176	1794	1794	1794	1794	0
79	20231010	175400	60317176	1794	1794	1794	1794	0
80	20231010	175300	60317176	1794	1794	1794	1794	0
81	20231010	175200	60317176	1794	1794	1794	1794	0
82	20231010	175100	60317176	1794	1794	1794	1794	0
83	20231010	175000	60317176	1794	1794	1794	1794	0
84	20231010	174900	60317176	1794	1794	1794	1794	0
85	20231010	174800	60317176	1794	1794	1794	1794	0
86	20231010	174700	60317176	1794	1794	1794	1794	0
87	20231010	174600	60317176	1794	1794	1794	1794	0
88	20231010	174500	60317176	1794	1794	1794	1794	0
89	20231010	174400	60317176	1794	1794	1794	1794	0
90	20231010	174300	60317176	1794	1794	1794	1794	0
91	20231010	174200	60317176	1794	1794	1794	1794	0
92	20231010	174100	60317176	1794	1794	1794	1794	90
93	20231010	174000	60317176	1794	1794	1794	1794	0
94	20231010	173900	60317176	1794	1794	1794	1794	0
95	20231010	173800	60317176	1794	1794	1794	1794	0
96	20231010	173700	60317176	1794	1794	1794	1794	0
97	20231010	173600	60317176	1794	1794	1794	1794	0
98	20231010	173500	60317176	1794	1794	1794	1794	0
99	20231010	173400	60317176	1794	1794	1794	1794	0
100	20231010	173300	60317176	1794	1794	1794	1794	0
101	20231010	173200	60317176	1794	1794	1794	1794	0
102	20231010	173100	60317176	1794	1794	1794	1794	0
103	20231010	173000	60317176	1794	1794	1794	1794	0
104	20231010	172900	60317176	1794	1794	1794	1794	0
105	20231010	172800	60317176	1794	1794	1794	1794	0
106	20231010	172700	60317176	1794	1794	1794	1794	0
107	20231010	172600	60317176	1794	1794	1794	1794	0
108	20231010	172500	60317176	1794	1794	1794	1794	0
109	20231010	172400	60317176	1794	1794	1794	1794	0
110	20231010	172300	60317176	1794	1794	1794	1794	0
111	20231010	172200	60317176	1794	1794	1794	1794	0
112	20231010	172100	60317176	1794	1794	1794	1794	0
113	20231010	172000	60317176	1794	1794	1794	1794	0
114	20231010	171900	60317176	1794	1794	1794	1794	0
115	20231010	171800	60317176	1794	1794	1794	1794	0
116	20231010	171700	60317176	1794	1794	1794	1794	0
117	20231010	171600	60317176	1794	1794	1794	1794	0
118	20231010	171500	60317176	1794	1794	1794	1794	0
119	20231010	171400	60317176	1794	1794	1794	1794	0
120	20231010	171300	60317176	1794	1794	1794	1794	0
121	20231010	171200	60317176	1794	1794	1794	1794	0
122	20231010	171100	60317176	1794	1794	1794	1794	90
123	20231010	171000	60317176	1794	1794	1794	1794	0
124	20231010	170900	60317176	1794	1794	1794	1794	0
125	20231010	170800	60317176	1794	1794	1794	1794	0
126	20231010	170700	60317176	1794	1794	1794	1794	0
127	20231010	170600	60317176	1794	1794	1794	1794	0
128	20231010	170500	60317176	1794	1794	1794	1794	0
129	20231010	170400	60317176	1794	1794	1794	1794	0
130	20231010	170300	60317176	1794	1794	1794	1794	0
131	20231010	170200	60317176	1794	1794	1794	1794	0
132	20231010	170100	60317176	1794	1794	1794	1794	0
133	20231010	170000	60317176	1794	1794	1794	1794	0
134	20231010	165900	60317176	1794	1794	1794	1794	0
135	20231010	165800	60317176	1794	1794	1794	1794	0
136	20231010	165700	60317176	1794	1794	1794	1794	0
137	20231010	165600	60317176	1794	1794	1794	1794	0
138	20231010	165500	60317176	1794	1794	1794	1794	0
139	20231010	165400	60317176	1794	1794	1794	1794	0
140	20231010	165300	60317176	1794	1794	1794	1794	0
141	20231010	165200	60317176	1794	1794	1794	1794	0
142	20231010	165100	60317176	1794	1794	1794	1794	0
143	20231010	165000	60317176	1794	1794	1794	1794	0
144	20231010	164900	60317176	1794	1794	1794	1794	0
145	20231010	164800	60317176	1794	1794	1794	1794	0
146	20231010	164700	60317176	1794	1794	1794	1794	0
147	20231010	164600	60317176	1794	1794	1794	1794	0
148	20231010	164500	60317176	1794	1794	1794	1794	0
149	20231010	164400	60317176	1794	1794	1794	1794	0
150	20231010	164300	60317176	1794	1794	1794	1794	0
151	20231010	164200	60317176	1794	1794	1794	1794	0
152	20231010	164100	60317176	1794	1794	1794	1794	90
153	20231010	164000	60317176	1794	1794	1794	1794	0
154	20231010	163900	60317176	1794	1794	1794	1794	0
155	20231010	163800	60317176	1794	1794	1794	1794	0
156	20231010	163700	60317176	1794	1794	1794	1794	0
157	20231010	163600	60317176	1794	1794	1794	1794	0
158	20231010	163500	60317176	1794	1794	1794	1794	0
159	20231010	163400	60317176	1794	1794	1794	1794	0
160	20231010	163300	60317176	1794	1794	1794	1794	0
161	20231010	163200	60317176	1794	1794	1794	1794	0
162	20231010	163100	60317176	1794	1794	1794	1794	0
163	20231010	163000	60317176	1794	1794	1794	1794	0
164	20231010	162900	60317176	1794	1794	1794	1794	0
165	20231010	162800	60317176	1794	1794	1794	1794	0
166	20231010	162700	60317176	1794	1794	1794	1794	0
167	20231010	162600	60317176	1794	1794	1794	1794	0
168	20231010	162500	60317176	1794	1794	1794	1794	0
169	20231010	162400	60317176	1794	1794	1794	1794	0
170	20231010	162300	60317176	1794	1794	1794	1794	0
171	20231010	162200	60317176	1794	1794	1794	1794	0
172	20231010	162100	60317176	1794	1794	1794	1794	0
173	20231010	162000	60317176	1794	1794	1794	1794	0
174	20231010	161900	60317176	1794	1794	1794	1794	0
175	20231010	161800	60317176	1794	1794	1794	1794	0
176	20231010	161700	60317176	1794	1794	1794	1794	0
177	20231010	161600	60317176	1794	1794	1794	1794	0
178	20231010	161500	60317176	1794	1794	1794	1794	0
179	20231010	161400	60317176	1794	1794	1794	1794	0
180	20231010	161300	60317176	1794	1794	1794	1794	0
181	20231010	161200	60317176	1794	1794	1794	1794	0
182	20231010	161100	60317176	1794	1794	1794	1794	90
183	20231010	161000	60317176	1794	1794	1794	1794	0
184	20231010	160900	60317176	1794	1794	1794	1794	0
185	20231010	160800	60317176	1794	1794	1794	1794	0
186	20231010	160700	60317176	1794	1794	1794	1794	0
187	20231010	160600	60317176	1794	1794	1794	1794	0
188	20231010	160500	60317176	1794	1794	1794	1794	0
189	20231010	160400	60317176	1794	1794	1794	1794	0
190	20231010	160300	60317176	1794	1794	1794	1794	0
191	20231010	160200	60317176	1794	1794	1794	1794	0
192	20231010	160100	60317176	1794	1794	1794	1794	0
193	20231010	160000	60317176	1794	1794	1794	1794	0
194	20231010	155900	60317176	1794	1794	1794	1794	0
195	20231010	155800	60317176	1794	1794	1794	1794	0
196	20231010	155700	60317176	1794	1794	1794	1794	0
197	20231010	155600	60317176	1794	1794	1794	1794	0
198	20231010	155500	60317176	1794	1794	1794	1794	0
199	20231010	155400	60317176	1794	1794	1794	1794	0
200	20231010	155300	60317176	1794	1794	1794	1794	0
201	20231010	155200	60317176	1794	1794	1794	1794	0
202	20231010	155100	60317176	1794	1794	1794	1794	0
203	20231010	155000	60317176	1794	1794	1794	1794	0
204	20231010	154900	60317176	1794	1794	1794	1794	0
205	20231010	154800	60317176	1794	1794	1794	1794	0
206	20231010	154700	60317176	1794	1794	1794	1794	0
207	20231010	154600	60317176	1794	1794	1794	1794	0
208	20231010	154500	60317176	1794	1794	1794	1794	0
209	20231010	154400	60317176	1794	1794	1794	1794	0
210	20231010	154300	60317176	1794	1794	1794	1794	0
211	20231010	154200	60317176	1794	1794	1794	1794	0
212	20231010	154100	60317176	1794	1794	1794	1794	90
213	20231010	154000	60317176	1794	1794	1794	1794	0
214	20231010	153900	60317176	1794	1794	1794	1794	0
215	20231010	153800	60317176	1794	1794	1794	1794	0
216	20231010	153700	60317176	1794	1794	1794	1794	0
217	20231010	153600	60317176	1794	1794	1794	1794	0
218	20231010	153500	60317176	1794	1794	1794	1794	0
219	20231010	153400	60317176	1794	1794	1794	1794	0
220	20231010	153300	60317176	1794	1794	1794	1794	0
221	20231010	153200	60317176	1794	1794	1794	1794	0
222	20231010	153100	60317176	1794	1794	1794	1794	0
223	20231010	153000	60317176	1794	1794	1794	1794	90
224	20231010	152900	60155716	1792	1792	1792	1792	0
225	20231010	152800	60155716	1792	1792	1792	1792	0
226	20231010	152700	60155716	1792	1792	1792	1792	0
227	20231010	152600	60155716	1792	1792	1792	1792	0
228	20231010	152500	60155716	1792	1792	1792	1792	0
229	20231010	152400	60155716	1792	1792	1792	1792	0
230	20231010	152300	60155716	1792	1792	1792	1792	0
231	20231010	152200	60155716	1792	1792	1792	1792	0
232	20231010	152100	60155716	1792	1792	1792	1792	0
233	20231010	152000	60155716	1792	1792	1792	1792	0
234	20231010	151900	60155716	1792	1792	1792	1792	0
235	20231010	151800	60155716	1792	1792	1792	1792	0
236	20231010	151700	60155716	1792	1792	1792	1792	0
237	20231010	151600	60155716	1792	1792	1792	1792	0
238	20231010	151500	60155716	1792	1792	1792	1792	0
239	20231010	151400	60155716	1792	1792	1792	1792	0
240	20231010	151300	60155716	1792	1792	1792	1792	0
241	20231010	151200	60155716	1792	1792	1792	1792	0
242	20231010	151100	60155716	1792	1792	1792	1792	0
243	20231010	151000	60155716	1792	1792	1792	1792	0
244	20231010	150900	60155716	1792	1792	1792	1792	0
245	20231010	150800	60155716	1792	1792	1792	1792	0
246	20231010	150700	60155716	1792	1792	1792	1792	0
247	20231010	150600	60155716	1792	1792	1792	1792	0
248	20231010	150500	60155716	1792	1792	1792	1792	0
249	20231010	150400	60155716	1792	1792	1792	1792	0
250	20231010	150300	60155716	1792	1792	1792	1792	0
251	20231010	150200	60155716	1792	1792	1792	1792	0
252	20231010	150100	60155716	1792	1792	1792	1792	0
253	20231010	150000	60155716	1792	1792	1792	1792	0
254	20231010	145900	60155716	1792	1792	1792	1792	0
255	20231010	145800	60155716	1792	1792	1792	1792	0
256	20231010	145700	60155716	1792	1792	1792	1792	0
257	20231010	145600	60155716	1792	1792	1792	1792	0
258	20231010	145500	60155716	1792	1792	1792	1792	0
259	20231010	145400	60155716	1792	1792	1792	1792	24
260	20231010	145300	60112708	1794	1794	1794	1794	0
261	20231010	145200	60112708	1794	1794	1794	1794	0
262	20231010	145100	60112708	1794	1794	1794	1794	0
263	20231010	145000	60112708	1794	1794	1794	1794	0
264	20231010	144900	60112708	1794	1794	1794	1794	0
265	20231010	144800	60112708	1794	1794	1794	1794	10
266	20231010	144700	60094768	1793	1793	1793	1793	0
267	20231010	144600	60094768	1793	1794	1794	1793	2
268	20231010	144500	60091181	1794	1794	1794	1794	0
269	20231010	144400	60091181	1794	1794	1794	1794	0
270	20231010	144300	60091181	1794	1794	1794	1794	0
271	20231010	144200	60091181	1794	1794	1794	1794	0
272	20231010	144100	60091181	1794	1794	1794	1794	0
273	20231010	144000	60091181	1794	1794	1794	1794	0
274	20231010	143900	60091181	1794	1794	1794	1794	0
275	20231010	143800	60091181	1794	1794	1794	1794	4
276	20231010	143700	60084005	1792	1792	1792	1792	0
277	20231010	143600	60084005	1792	1793	1793	1792	3
278	20231010	143500	60078627	1794	1794	1794	1794	0
279	20231010	143400	60078627	1794	1794	1794	1794	2
280	20231010	143300	60075039	1795	1795	1795	1795	0
281	20231010	143200	60075039	1795	1795	1795	1795	0
282	20231010	143100	60075039	1795	1795	1795	1795	0
283	20231010	143000	60075039	1795	1795	1795	1795	0
284	20231010	142900	60075039	1795	1795	1795	1795	0
285	20231010	142800	60075039	1795	1795	1795	1795	0
286	20231010	142700	60075039	1795	1795	1795	1795	0
287	20231010	142600	60075039	1795	1795	1795	1795	0
288	20231010	142500	60075039	1795	1795	1795	1795	0
289	20231010	142400	60075039	1795	1797	1797	1792	3233
290	20231010	142300	54269783	1800	1800	1800	1800	0
291	20231010	142200	54269783	1800	1800	1800	1800	1
292	20231010	142100	54267983	1797	1797	1797	1797	99
293	20231010	142000	54090080	1797	1797	1797	1797	0
294	20231010	141900	54090080	1797	1797	1797	1797	0
295	20231010	141800	54090080	1797	1797	1797	1797	0
296	20231010	141700	54090080	1797	1797	1797	1797	0
297	20231010	141600	54090080	1797	1797	1797	1797	0
298	20231010	141500	54090080	1797	1797	1797	1797	0
299	20231010	141400	54090080	1797	1797	1797	1797	0
300	20231010	141300	54090080	1797	1797	1797	1797	10
301	20231010	141200	54072110	1797	1797	1797	1797	0
302	20231010	141100	54072110	1797	1797	1797	1797	98
303	20231010	141000	53896004	1797	1797	1797	1797	0
304	20231010	140900	53896004	1797	1797	1797	1797	100
305	20231010	140800	53716304	1797	1797	1797	1797	0
306	20231010	140700	53716304	1797	1797	1797	1797	0
307	20231010	140600	53716304	1797	1797	1797	1797	0
308	20231010	140500	53716304	1797	1798	1798	1797	4
309	20231010	140400	53709114	1804	1804	1804	1804	0
310	20231010	140300	53709114	1804	1804	1804	1804	0
311	20231010	140200	53709114	1804	1804	1804	1804	0
312	20231010	140100	53709114	1804	1804	1804	1804	0
313	20231010	140000	53709114	1804	1804	1804	1804	0
314	20231010	135900	53709114	1804	1804	1804	1804	0
315	20231010	135800	53709114	1804	1804	1804	1804	0
316	20231010	135700	53709114	1804	1804	1804	1804	0
317	20231010	135600	53709114	1804	1804	1804	1804	0
318	20231010	135500	53709114	1804	1804	1804	1804	0
319	20231010	135400	53709114	1804	1804	1804	1804	0
320	20231010	135300	53709114	1804	1804	1804	1804	0
321	20231010	135200	53709114	1804	1804	1804	1804	0
322	20231010	135100	53709114	1804	1804	1804	1804	0
323	20231010	135000	53709114	1804	1804	1804	1804	0
324	20231010	134900	53709114	1804	1804	1804	1804	0
325	20231010	134800	53709114	1804	1804	1804	1804	0
326	20231010	134700	53709114	1804	1804	1804	1804	0
327	20231010	134600	53709114	1804	1801	1804	1801	250
328	20231010	134500	53258353	1797	1797	1797	1797	0
329	20231010	134400	53258353	1797	1797	1797	1797	0
330	20231010	134300	53258353	1797	1797	1797	1797	0
331	20231010	134200	53258353	1797	1797	1797	1797	0
332	20231010	134100	53258353	1797	1797	1797	1797	72
333	20231010	134000	53128969	1800	1800	1800	1800	0
334	20231010	133900	53128969	1800	1800	1800	1800	281
335	20231010	133800	52623169	1801	1801	1801	1801	0
336	20231010	133700	52623169	1801	1801	1801	1801	0
337	20231010	133600	52623169	1801	1801	1801	1801	0
338	20231010	133500	52623169	1801	1801	1801	1801	0
339	20231010	133400	52623169	1801	1801	1801	1801	0
340	20231010	133300	52623169	1801	1801	1801	1801	0
341	20231010	133200	52623169	1801	1801	1801	1801	0
342	20231010	133100	52623169	1801	1801	1801	1801	0
343	20231010	133000	52623169	1801	1801	1801	1801	0
344	20231010	132900	52623169	1801	1801	1801	1801	0
345	20231010	132800	52623169	1801	1801	1801	1801	0
346	20231010	132700	52623169	1801	1801	1801	1801	0
347	20231010	132600	52623169	1801	1801	1801	1801	0
348	20231010	132500	52623169	1801	1801	1801	1801	0
349	20231010	132400	52623169	1801	1801	1801	1801	0
350	20231010	132300	52623169	1801	1801	1801	1801	0
351	20231010	132200	52623169	1801	1801	1801	1801	0
352	20231010	132100	52623169	1801	1801	1801	1801	0
353	20231010	132000	52623169	1801	1801	1801	1801	0
354	20231010	131900	52623169	1801	1801	1801	1801	0
355	20231010	131800	52623169	1801	1801	1801	1801	0
356	20231010	131700	52623169	1801	1801	1801	1801	0
357	20231010	131600	52623169	1801	1801	1801	1801	0
358	20231010	131500	52623169	1801	1801	1801	1801	0
359	20231010	131400	52623169	1801	1801	1801	1801	0
360	20231010	131300	52623169	1801	1801	1801	1801	0
361	20231010	131200	52623169	1801	1801	1801	1801	0
362	20231010	131100	52623169	1801	1801	1801	1801	0
363	20231010	131000	52623169	1801	1801	1801	1801	0
364	20231010	130900	52623169	1801	1801	1801	1801	0
365	20231010	130800	52623169	1801	1801	1801	1801	0
366	20231010	130700	52623169	1801	1801	1801	1801	0
367	20231010	130600	52623169	1801	1801	1801	1801	0
368	20231010	130500	52623169	1801	1801	1801	1801	0
369	20231010	130400	52623169	1801	1801	1801	1801	0
370	20231010	130300	52623169	1801	1801	1801	1801	0
371	20231010	130200	52623169	1801	1801	1801	1801	0
372	20231010	130100	52623169	1801	1801	1801	1801	150
373	20231010	130000	52353019	1801	1801	1801	1801	0
374	20231010	125900	52353019	1801	1801	1801	1801	0
375	20231010	125800	52353019	1801	1801	1801	1801	0
376	20231010	125700	52353019	1801	1801	1801	1801	0
377	20231010	125600	52353019	1801	1801	1801	1801	0
378	20231010	125500	52353019	1801	1801	1801	1801	0
379	20231010	125400	52353019	1801	1801	1801	1801	0
380	20231010	125300	52353019	1801	1801	1801	1801	1
381	20231010	125200	52351218	1797	1801	1801	1797	1469
382	20231010	125100	49707152	1802	1802	1802	1802	0
383	20231010	125000	49707152	1802	1802	1802	1802	0
384	20231010	124900	49707152	1802	1802	1802	1802	0
385	20231010	124800	49707152	1802	1802	1802	1802	0
386	20231010	124700	49707152	1802	1802	1802	1802	0
387	20231010	124600	49707152	1802	1802	1802	1802	0
388	20231010	124500	49707152	1802	1802	1802	1802	0
389	20231010	124400	49707152	1802	1802	1802	1802	0
390	20231010	124300	49707152	1802	1802	1802	1802	0
391	20231010	124200	49707152	1802	1802	1802	1802	0
392	20231010	124100	49707152	1802	1802	1802	1802	0
393	20231010	124000	49707152	1802	1802	1802	1802	0
394	20231010	123900	49707152	1802	1802	1802	1802	0
395	20231010	123800	49707152	1802	1802	1802	1802	0
396	20231010	123700	49707152	1802	1802	1802	1802	0
397	20231010	123600	49707152	1802	1802	1802	1802	0
398	20231010	123500	49707152	1802	1802	1802	1802	0
399	20231010	123400	49707152	1802	1802	1802	1802	5
400	20231010	123300	49698142	1801	1801	1801	1801	0
401	20231010	123200	49698142	1801	1801	1801	1801	0
402	20231010	123100	49698142	1801	1801	1801	1801	0
403	20231010	123000	49698142	1801	1801	1801	1801	0
404	20231010	122900	49698142	1801	1801	1801	1801	0
405	20231010	122800	49698142	1801	1801	1801	1801	0
406	20231010	122700	49698142	1801	1801	1801	1801	0
407	20231010	122600	49698142	1801	1801	1801	1801	0
408	20231010	122500	49698142	1801	1801	1801	1801	0
409	20231010	122400	49698142	1801	1801	1801	1801	0
410	20231010	122300	49698142	1801	1801	1801	1801	0
411	20231010	122200	49698142	1801	1801	1801	1801	0
412	20231010	122100	49698142	1801	1801	1801	1801	0
413	20231010	122000	49698142	1801	1801	1801	1801	0
414	20231010	121900	49698142	1801	1801	1801	1801	0
415	20231010	121800	49698142	1801	1801	1801	1801	0
416	20231010	121700	49698142	1801	1801	1801	1801	0
417	20231010	121600	49698142	1801	1801	1801	1801	37
418	20231010	121500	49631505	1802	1802	1802	1802	396
419	20231010	121400	48917913	1802	1802	1802	1802	0
420	20231010	121300	48917913	1802	1802	1802	1802	0
421	20231010	121200	48917913	1802	1802	1802	1802	0
422	20231010	121100	48917913	1802	1802	1802	1802	0
423	20231010	121000	48917913	1802	1802	1802	1802	0
424	20231010	120900	48917913	1802	1802	1802	1802	0
425	20231010	120800	48917913	1802	1802	1802	1802	0
426	20231010	120700	48917913	1802	1802	1802	1802	25
427	20231010	120600	48872863	1804	1804	1804	1804	0
428	20231010	120500	48872863	1804	1804	1804	1804	0
429	20231010	120400	48872863	1804	1804	1804	1804	0
430	20231010	120300	48872863	1804	1804	1804	1804	0
431	20231010	120200	48872863	1804	1804	1804	1804	0
432	20231010	120100	48872863	1804	1804	1804	1804	0
433	20231010	120000	48872863	1804	1804	1804	1804	5
434	20231010	115900	48863843	1804	1804	1804	1804	15
435	20231010	115800	48836783	1803	1803	1803	1803	0
436	20231010	115700	48836783	1803	1803	1803	1803	0
437	20231010	115600	48836783	1803	1803	1803	1803	0
438	20231010	115500	48836783	1803	1803	1803	1803	0
439	20231010	115400	48836783	1803	1803	1803	1803	0
440	20231010	115300	48836783	1803	1803	1803	1803	0
441	20231010	115200	48836783	1803	1803	1803	1803	0
442	20231010	115100	48836783	1803	1803	1803	1803	0
443	20231010	115000	48836783	1803	1803	1803	1803	1
444	20231010	114900	48834980	1803	1803	1803	1803	0
445	20231010	114800	48834980	1803	1803	1803	1803	24
446	20231010	114700	48791708	1803	1803	1803	1803	0
447	20231010	114600	48791708	1803	1803	1803	1803	0
448	20231010	114500	48791708	1803	1803	1803	1803	0
449	20231010	114400	48791708	1803	1803	1803	1803	0
450	20231010	114300	48791708	1803	1803	1803	1803	0
451	20231010	114200	48791708	1803	1803	1803	1803	0
452	20231010	114100	48791708	1803	1803	1803	1803	0
453	20231010	114000	48791708	1803	1803	1803	1803	0
454	20231010	113900	48791708	1803	1803	1803	1803	0
455	20231010	113800	48791708	1803	1803	1803	1803	0
456	20231010	113700	48791708	1803	1803	1803	1803	0
457	20231010	113600	48791708	1803	1803	1803	1803	0
458	20231010	113500	48791708	1803	1803	1803	1803	0
459	20231010	113400	48791708	1803	1803	1803	1803	0
460	20231010	113300	48791708	1803	1803	1803	1803	0
461	20231010	113200	48791708	1803	1803	1803	1803	0
462	20231010	113100	48791708	1803	1803	1803	1803	0
463	20231010	113000	48791708	1803	1803	1803	1803	0
464	20231010	112900	48791708	1803	1803	1803	1803	0
465	20231010	112800	48791708	1803	1803	1803	1803	0
466	20231010	112700	48791708	1803	1803	1803	1803	0
467	20231010	112600	48791708	1803	1803	1803	1803	0
468	20231010	112500	48791708	1803	1803	1803	1803	35
469	20231010	112400	48728603	1805	1805	1805	1805	0
470	20231010	112300	48728603	1805	1805	1805	1805	0
471	20231010	112200	48728603	1805	1805	1805	1805	0
472	20231010	112100	48728603	1805	1805	1805	1805	0
473	20231010	112000	48728603	1805	1805	1805	1805	0
474	20231010	111900	48728603	1805	1805	1805	1805	0
475	20231010	111800	48728603	1805	1805	1805	1805	0
476	20231010	111700	48728603	1805	1805	1805	1805	0
477	20231010	111600	48728603	1805	1805	1805	1805	0
478	20231010	111500	48728603	1805	1805	1805	1805	0
479	20231010	111400	48728603	1805	1805	1805	1805	20
480	20231010	111300	48692503	1805	1805	1805	1805	13
481	20231010	111200	48669038	1805	1805	1805	1805	0
482	20231010	111100	48669038	1805	1805	1805	1805	0
483	20231010	111000	48669038	1805	1805	1805	1805	13
484	20231010	110900	48645573	1805	1805	1805	1805	0
485	20231010	110800	48645573	1805	1805	1805	1805	0
486	20231010	110700	48645573	1805	1805	1805	1805	13
487	20231010	110600	48622108	1805	1805	1805	1805	0
488	20231010	110500	48622108	1805	1805	1805	1805	0
489	20231010	110400	48622108	1805	1805	1805	1805	14
490	20231010	110300	48596838	1805	1805	1805	1805	14
491	20231010	110200	48571568	1805	1805	1805	1805	14
492	20231010	110100	48546298	1805	1805	1805	1805	2076
493	20231010	110000	44799118	1805	1805	1805	1805	0
494	20231010	105900	44799118	1805	1805	1805	1805	72
495	20231010	105800	44669158	1805	1805	1805	1805	0
496	20231010	105700	44669158	1805	1805	1805	1805	0
497	20231010	105600	44669158	1805	1805	1805	1805	1500
498	20231010	105500	41961658	1804	1804	1804	1804	0
499	20231010	105400	41961658	1804	1804	1804	1804	0
500	20231010	105300	41961658	1804	1804	1804	1804	0
501	20231010	105200	41961658	1804	1804	1804	1804	324
502	20231010	105100	41377162	1804	1804	1804	1804	0
503	20231010	105000	41377162	1804	1804	1804	1804	0
504	20231010	104900	41377162	1804	1804	1804	1804	1
505	20231010	104800	41375358	1804	1804	1804	1804	0
506	20231010	104700	41375358	1804	1804	1804	1804	0
507	20231010	104600	41375358	1804	1804	1804	1804	0
508	20231010	104500	41375358	1804	1804	1804	1804	0
509	20231010	104400	41375358	1804	1804	1804	1804	0
510	20231010	104300	41375358	1804	1804	1804	1804	0
511	20231010	104200	41375358	1804	1804	1804	1804	19
512	20231010	104100	41341082	1804	1804	1804	1804	0
513	20231010	104000	41341082	1804	1804	1804	1804	0
514	20231010	103900	41341082	1804	1804	1804	1804	0
515	20231010	103800	41341082	1804	1804	1804	1804	0
516	20231010	103700	41341082	1804	1804	1804	1804	0
517	20231010	103600	41341082	1804	1804	1804	1804	0
518	20231010	103500	41341082	1804	1804	1804	1804	0
519	20231010	103400	41341082	1804	1804	1804	1804	0
520	20231010	103300	41341082	1804	1804	1804	1804	0
521	20231010	103200	41341082	1804	1804	1804	1804	0
522	20231010	103100	41341082	1804	1804	1804	1804	0
523	20231010	103000	41341082	1804	1804	1804	1804	0
524	20231010	102900	41341082	1804	1804	1804	1804	0
525	20231010	102800	41341082	1804	1804	1804	1804	8
526	20231010	102700	41326650	1804	1804	1804	1804	6
527	20231010	102600	41315826	1804	1804	1804	1804	0
528	20231010	102500	41315826	1804	1804	1804	1804	0
529	20231010	102400	41315826	1804	1804	1804	1804	0
530	20231010	102300	41315826	1804	1804	1804	1804	0
531	20231010	102200	41315826	1804	1804	1804	1804	0
532	20231010	102100	41315826	1804	1804	1804	1804	0
533	20231010	102000	41315826	1804	1804	1804	1804	16
534	20231010	101900	41286962	1802	1802	1802	1802	0
535	20231010	101800	41286962	1802	1802	1802	1802	0
536	20231010	101700	41286962	1802	1802	1802	1802	0
537	20231010	101600	41286962	1802	1802	1802	1802	0
538	20231010	101500	41286962	1802	1802	1802	1802	0
539	20231010	101400	41286962	1802	1802	1802	1802	0
540	20231010	101300	41286962	1802	1804	1804	1802	104
541	20231010	101200	41099546	1802	1802	1802	1802	0
542	20231010	101100	41099546	1802	1802	1802	1802	0
543	20231010	101000	41099546	1802	1802	1802	1802	0
544	20231010	100900	41099546	1802	1802	1802	1802	0
545	20231010	100800	41099546	1802	1802	1802	1802	16744
546	20231010	100700	10926858	1802	1802	1802	1802	0
547	20231010	100600	10926858	1802	1802	1802	1802	0
548	20231010	100500	10926858	1802	1802	1802	1802	0
549	20231010	100400	10926858	1802	1802	1802	1802	0
550	20231010	100300	10926858	1802	1802	1802	1802	0
551	20231010	100200	10926858	1802	1802	1802	1802	0
552	20231010	100100	10926858	1802	1802	1802	1802	0
553	20231010	100000	10926858	1802	1802	1802	1802	0
554	20231010	095900	10926858	1802	1802	1802	1802	0
555	20231010	095800	10926858	1802	1802	1802	1802	0
556	20231010	095700	10926858	1802	1802	1802	1802	0
557	20231010	095600	10926858	1802	1802	1802	1802	0
558	20231010	095500	10926858	1802	1802	1802	1802	0
559	20231010	095400	10926858	1802	1802	1802	1802	0
560	20231010	095300	10926858	1802	1802	1802	1802	0
561	20231010	095200	10926858	1802	1802	1802	1802	0
562	20231010	095100	10926858	1802	1802	1802	1802	12
563	20231010	095000	10905234	1802	1802	1802	1802	0
564	20231010	094900	10905234	1802	1802	1802	1802	0
565	20231010	094800	10905234	1802	1802	1802	1802	1
566	20231010	094700	10903432	1802	1802	1802	1802	0
567	20231010	094600	10903432	1802	1802	1802	1802	1826
568	20231010	094500	7612980	1802	1802	1802	1802	0
569	20231010	094400	7612980	1802	1802	1802	1802	0
570	20231010	094300	7612980	1802	1802	1802	1802	0
571	20231010	094200	7612980	1802	1802	1802	1802	0
572	20231010	094100	7612980	1802	1802	1802	1802	0
573	20231010	094000	7612980	1802	1802	1802	1802	0
574	20231010	093900	7612980	1802	1802	1802	1802	0
575	20231010	093800	7612980	1802	1802	1802	1802	0
576	20231010	093700	7612980	1802	1802	1802	1802	0
577	20231010	093600	7612980	1802	1802	1802	1802	0
578	20231010	093500	7612980	1802	1802	1802	1802	1
579	20231010	093400	7611178	1802	1802	1802	1802	0
580	20231010	093300	7611178	1802	1802	1802	1802	1
581	20231010	093200	7609376	1802	1802	1802	1802	0
582	20231010	093100	7609376	1802	1802	1802	1802	2
583	20231010	093000	7605772	1802	1802	1802	1802	0
584	20231010	092900	7605772	1802	1802	1802	1802	0
585	20231010	092800	7605772	1802	1802	1802	1802	0
586	20231010	092700	7605772	1802	1802	1802	1802	0
587	20231010	092600	7605772	1802	1802	1802	1802	0
588	20231010	092500	7605772	1802	1802	1802	1802	0
589	20231010	092400	7605772	1802	1802	1802	1802	0
590	20231010	092300	7605772	1802	1802	1802	1802	0
591	20231010	092200	7605772	1802	1802	1802	1802	1
592	20231010	092100	7603970	1802	1802	1802	1802	0
593	20231010	092000	7603970	1802	1802	1802	1802	0
594	20231010	091900	7603970	1802	1802	1802	1802	0
595	20231010	091800	7603970	1802	1802	1802	1802	0
596	20231010	091700	7603970	1802	1802	1802	1802	0
597	20231010	091600	7603970	1802	1802	1802	1802	5
598	20231010	091500	7594960	1801	1801	1801	1801	0
599	20231010	091400	7594960	1801	1801	1801	1801	1
600	20231010	091300	7593159	1801	1801	1801	1801	0
601	20231010	091200	7593159	1801	1801	1801	1801	0
602	20231010	091100	7593159	1801	1801	1801	1801	0
603	20231010	091000	7593159	1801	1801	1801	1801	0
604	20231010	090900	7593159	1801	1801	1801	1801	0
605	20231010	090800	7593159	1801	1805	1805	1801	379
606	20231010	090700	6909072	1805	1805	1805	1805	0
607	20231010	090600	6909072	1805	1805	1805	1805	0
608	20231010	090500	6909072	1805	1805	1805	1805	0
609	20231010	090400	6909072	1805	1805	1805	1805	0
610	20231010	090300	6909072	1805	1805	1805	1805	0
611	20231010	090200	6909072	1805	1805	1805	1805	0
612	20231010	090100	6909072	1805	1804	1805	1804	648
613	20231010	090000	5739707	1802	1805	1805	1802	3181