KissMeData/036000/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191700	23797347	1762	1762	1762	1762	417
3	20231106	191600	23797347	1762	1762	1762	1762	0
4	20231106	191500	23797347	1762	1762	1762	1762	0
5	20231106	191400	23797347	1762	1762	1762	1762	0
6	20231106	191300	23797347	1762	1762	1762	1762	0
7	20231106	191200	23797347	1762	1762	1762	1762	0
8	20231106	191100	23797347	1762	1762	1762	1762	0
9	20231106	191000	23797347	1762	1762	1762	1762	0
10	20231106	190900	23797347	1762	1762	1762	1762	0
11	20231106	190800	23797347	1762	1762	1762	1762	0
12	20231106	190700	23797347	1762	1762	1762	1762	0
13	20231106	190600	23797347	1762	1762	1762	1762	0
14	20231106	190500	23797347	1762	1762	1762	1762	0
15	20231106	190400	23797347	1762	1762	1762	1762	0
16	20231106	190300	23797347	1762	1762	1762	1762	0
17	20231106	190200	23797347	1762	1762	1762	1762	0
18	20231106	190100	23797347	1762	1762	1762	1762	0
19	20231106	190000	23797347	1762	1762	1762	1762	0
20	20231106	185900	23797347	1762	1762	1762	1762	0
21	20231106	185800	23797347	1762	1762	1762	1762	0
22	20231106	185700	23797347	1762	1762	1762	1762	0
23	20231106	185600	23797347	1762	1762	1762	1762	0
24	20231106	185500	23797347	1762	1762	1762	1762	0
25	20231106	185400	23797347	1762	1762	1762	1762	0
26	20231106	185300	23797347	1762	1762	1762	1762	0
27	20231106	185200	23797347	1762	1762	1762	1762	0
28	20231106	185100	23797347	1762	1762	1762	1762	0
29	20231106	185000	23797347	1762	1762	1762	1762	0
30	20231106	184900	23797347	1762	1762	1762	1762	0
31	20231106	184800	23797347	1762	1762	1762	1762	0
32	20231106	184700	23797347	1762	1762	1762	1762	417
33	20231106	184600	23797347	1762	1762	1762	1762	0
34	20231106	184500	23797347	1762	1762	1762	1762	0
35	20231106	184400	23797347	1762	1762	1762	1762	0
36	20231106	184300	23797347	1762	1762	1762	1762	0
37	20231106	184200	23797347	1762	1762	1762	1762	0
38	20231106	184100	23797347	1762	1762	1762	1762	0
39	20231106	184000	23797347	1762	1762	1762	1762	0
40	20231106	183900	23797347	1762	1762	1762	1762	0
41	20231106	183800	23797347	1762	1762	1762	1762	0
42	20231106	183700	23797347	1762	1762	1762	1762	0
43	20231106	183600	23797347	1762	1762	1762	1762	0
44	20231106	183500	23797347	1762	1762	1762	1762	0
45	20231106	183400	23797347	1762	1762	1762	1762	0
46	20231106	183300	23797347	1762	1762	1762	1762	0
47	20231106	183200	23797347	1762	1762	1762	1762	0
48	20231106	183100	23797347	1762	1762	1762	1762	0
49	20231106	183000	23797347	1762	1762	1762	1762	0
50	20231106	182900	23797347	1762	1762	1762	1762	0
51	20231106	182800	23797347	1762	1762	1762	1762	0
52	20231106	182700	23797347	1762	1762	1762	1762	0
53	20231106	182600	23797347	1762	1762	1762	1762	0
54	20231106	182500	23797347	1762	1762	1762	1762	0
55	20231106	182400	23797347	1762	1762	1762	1762	0
56	20231106	182300	23797347	1762	1762	1762	1762	0
57	20231106	182200	23797347	1762	1762	1762	1762	0
58	20231106	182100	23797347	1762	1762	1762	1762	0
59	20231106	182000	23797347	1762	1762	1762	1762	0
60	20231106	181900	23797347	1762	1762	1762	1762	0
61	20231106	181800	23797347	1762	1762	1762	1762	0
62	20231106	181700	23797347	1762	1762	1762	1762	417
63	20231106	181600	23797347	1762	1762	1762	1762	0
64	20231106	181500	23797347	1762	1762	1762	1762	0
65	20231106	181400	23797347	1762	1762	1762	1762	0
66	20231106	181300	23797347	1762	1762	1762	1762	0
67	20231106	181200	23797347	1762	1762	1762	1762	0
68	20231106	181100	23797347	1762	1762	1762	1762	0
69	20231106	181000	23797347	1762	1762	1762	1762	0
70	20231106	180900	23797347	1762	1762	1762	1762	0
71	20231106	180800	23797347	1762	1762	1762	1762	0
72	20231106	180700	23797347	1762	1762	1762	1762	0
73	20231106	180600	23797347	1762	1762	1762	1762	0
74	20231106	180500	23797347	1762	1762	1762	1762	0
75	20231106	180400	23797347	1762	1762	1762	1762	0
76	20231106	180300	23797347	1762	1762	1762	1762	0
77	20231106	180200	23797347	1762	1762	1762	1762	0
78	20231106	180100	23797347	1762	1762	1762	1762	0
79	20231106	180000	23797347	1762	1762	1762	1762	0
80	20231106	175900	23797347	1762	1762	1762	1762	0
81	20231106	175800	23797347	1762	1762	1762	1762	0
82	20231106	175700	23797347	1762	1762	1762	1762	0
83	20231106	175600	23797347	1762	1762	1762	1762	0
84	20231106	175500	23797347	1762	1762	1762	1762	0
85	20231106	175400	23797347	1762	1762	1762	1762	0
86	20231106	175300	23797347	1762	1762	1762	1762	0
87	20231106	175200	23797347	1762	1762	1762	1762	0
88	20231106	175100	23797347	1762	1762	1762	1762	0
89	20231106	175000	23797347	1762	1762	1762	1762	0
90	20231106	174900	23797347	1762	1762	1762	1762	0
91	20231106	174800	23797347	1762	1762	1762	1762	0
92	20231106	174700	23797347	1762	1762	1762	1762	417
93	20231106	174600	23797347	1762	1762	1762	1762	0
94	20231106	174500	23797347	1762	1762	1762	1762	0
95	20231106	174400	23797347	1762	1762	1762	1762	0
96	20231106	174300	23797347	1762	1762	1762	1762	0
97	20231106	174200	23797347	1762	1762	1762	1762	0
98	20231106	174100	23797347	1762	1762	1762	1762	0
99	20231106	174000	23797347	1762	1762	1762	1762	0
100	20231106	173900	23797347	1762	1762	1762	1762	0
101	20231106	173800	23797347	1762	1762	1762	1762	0
102	20231106	173700	23797347	1762	1762	1762	1762	0
103	20231106	173600	23797347	1762	1762	1762	1762	0
104	20231106	173500	23797347	1762	1762	1762	1762	0
105	20231106	173400	23797347	1762	1762	1762	1762	0
106	20231106	173300	23797347	1762	1762	1762	1762	0
107	20231106	173200	23797347	1762	1762	1762	1762	0
108	20231106	173100	23797347	1762	1762	1762	1762	0
109	20231106	173000	23797347	1762	1762	1762	1762	0
110	20231106	172900	23797347	1762	1762	1762	1762	0
111	20231106	172800	23797347	1762	1762	1762	1762	0
112	20231106	172700	23797347	1762	1762	1762	1762	0
113	20231106	172600	23797347	1762	1762	1762	1762	0
114	20231106	172500	23797347	1762	1762	1762	1762	0
115	20231106	172400	23797347	1762	1762	1762	1762	0
116	20231106	172300	23797347	1762	1762	1762	1762	0
117	20231106	172200	23797347	1762	1762	1762	1762	0
118	20231106	172100	23797347	1762	1762	1762	1762	0
119	20231106	172000	23797347	1762	1762	1762	1762	0
120	20231106	171900	23797347	1762	1762	1762	1762	0
121	20231106	171800	23797347	1762	1762	1762	1762	0
122	20231106	171700	23797347	1762	1762	1762	1762	417
123	20231106	171600	23797347	1762	1762	1762	1762	0
124	20231106	171500	23797347	1762	1762	1762	1762	0
125	20231106	171400	23797347	1762	1762	1762	1762	0
126	20231106	171300	23797347	1762	1762	1762	1762	0
127	20231106	171200	23797347	1762	1762	1762	1762	0
128	20231106	171100	23797347	1762	1762	1762	1762	0
129	20231106	171000	23797347	1762	1762	1762	1762	0
130	20231106	170900	23797347	1762	1762	1762	1762	0
131	20231106	170800	23797347	1762	1762	1762	1762	0
132	20231106	170700	23797347	1762	1762	1762	1762	0
133	20231106	170600	23797347	1762	1762	1762	1762	0
134	20231106	170500	23797347	1762	1762	1762	1762	0
135	20231106	170400	23797347	1762	1762	1762	1762	0
136	20231106	170300	23797347	1762	1762	1762	1762	0
137	20231106	170200	23797347	1762	1762	1762	1762	0
138	20231106	170100	23797347	1762	1762	1762	1762	0
139	20231106	170000	23797347	1762	1762	1762	1762	0
140	20231106	165900	23797347	1762	1762	1762	1762	0
141	20231106	165800	23797347	1762	1762	1762	1762	0
142	20231106	165700	23797347	1762	1762	1762	1762	0
143	20231106	165600	23797347	1762	1762	1762	1762	0
144	20231106	165500	23797347	1762	1762	1762	1762	0
145	20231106	165400	23797347	1762	1762	1762	1762	0
146	20231106	165300	23797347	1762	1762	1762	1762	0
147	20231106	165200	23797347	1762	1762	1762	1762	0
148	20231106	165100	23797347	1762	1762	1762	1762	0
149	20231106	165000	23797347	1762	1762	1762	1762	0
150	20231106	164900	23797347	1762	1762	1762	1762	0
151	20231106	164800	23797347	1762	1762	1762	1762	0
152	20231106	164700	23797347	1762	1762	1762	1762	417
153	20231106	164600	23797347	1762	1762	1762	1762	0
154	20231106	164500	23797347	1762	1762	1762	1762	0
155	20231106	164400	23797347	1762	1762	1762	1762	0
156	20231106	164300	23797347	1762	1762	1762	1762	0
157	20231106	164200	23797347	1762	1762	1762	1762	0
158	20231106	164100	23797347	1762	1762	1762	1762	0
159	20231106	164000	23797347	1762	1762	1762	1762	0
160	20231106	163900	23797347	1762	1762	1762	1762	0
161	20231106	163800	23797347	1762	1762	1762	1762	0
162	20231106	163700	23797347	1762	1762	1762	1762	0
163	20231106	163600	23797347	1762	1762	1762	1762	0
164	20231106	163500	23797347	1762	1762	1762	1762	0
165	20231106	163400	23797347	1762	1762	1762	1762	0
166	20231106	163300	23797347	1762	1762	1762	1762	0
167	20231106	163200	23797347	1762	1762	1762	1762	0
168	20231106	163100	23797347	1762	1762	1762	1762	0
169	20231106	163000	23797347	1762	1762	1762	1762	0
170	20231106	162900	23797347	1762	1762	1762	1762	0
171	20231106	162800	23797347	1762	1762	1762	1762	0
172	20231106	162700	23797347	1762	1762	1762	1762	0
173	20231106	162600	23797347	1762	1762	1762	1762	0
174	20231106	162500	23797347	1762	1762	1762	1762	0
175	20231106	162400	23797347	1762	1762	1762	1762	0
176	20231106	162300	23797347	1762	1762	1762	1762	0
177	20231106	162200	23797347	1762	1762	1762	1762	0
178	20231106	162100	23797347	1762	1762	1762	1762	0
179	20231106	162000	23797347	1762	1762	1762	1762	0
180	20231106	161900	23797347	1762	1762	1762	1762	0
181	20231106	161800	23797347	1762	1762	1762	1762	0
182	20231106	161700	23797347	1762	1762	1762	1762	417
183	20231106	161600	23797347	1762	1762	1762	1762	0
184	20231106	161500	23797347	1762	1762	1762	1762	0
185	20231106	161400	23797347	1762	1762	1762	1762	0
186	20231106	161300	23797347	1762	1762	1762	1762	0
187	20231106	161200	23797347	1762	1762	1762	1762	0
188	20231106	161100	23797347	1762	1762	1762	1762	0
189	20231106	161000	23797347	1762	1762	1762	1762	0
190	20231106	160900	23797347	1762	1762	1762	1762	0
191	20231106	160800	23797347	1762	1762	1762	1762	0
192	20231106	160700	23797347	1762	1762	1762	1762	0
193	20231106	160600	23797347	1762	1762	1762	1762	0
194	20231106	160500	23797347	1762	1762	1762	1762	0
195	20231106	160400	23797347	1762	1762	1762	1762	0
196	20231106	160300	23797347	1762	1762	1762	1762	0
197	20231106	160200	23797347	1762	1762	1762	1762	0
198	20231106	160100	23797347	1762	1762	1762	1762	0
199	20231106	160000	23797347	1762	1762	1762	1762	0
200	20231106	155900	23797347	1762	1762	1762	1762	0
201	20231106	155800	23797347	1762	1762	1762	1762	0
202	20231106	155700	23797347	1762	1762	1762	1762	0
203	20231106	155600	23797347	1762	1762	1762	1762	0
204	20231106	155500	23797347	1762	1762	1762	1762	0
205	20231106	155400	23797347	1762	1762	1762	1762	0
206	20231106	155300	23797347	1762	1762	1762	1762	0
207	20231106	155200	23797347	1762	1762	1762	1762	0
208	20231106	155100	23797347	1762	1762	1762	1762	0
209	20231106	155000	23797347	1762	1762	1762	1762	0
210	20231106	154900	23797347	1762	1762	1762	1762	0
211	20231106	154800	23797347	1762	1762	1762	1762	0
212	20231106	154700	23797347	1762	1762	1762	1762	417
213	20231106	154600	23797347	1762	1762	1762	1762	0
214	20231106	154500	23797347	1762	1762	1762	1762	0
215	20231106	154400	23797347	1762	1762	1762	1762	0
216	20231106	154300	23797347	1762	1762	1762	1762	0
217	20231106	154200	23797347	1762	1762	1762	1762	0
218	20231106	154100	23797347	1762	1762	1762	1762	0
219	20231106	154000	23797347	1762	1762	1762	1762	0
220	20231106	153900	23797347	1762	1762	1762	1762	0
221	20231106	153800	23797347	1762	1762	1762	1762	0
222	20231106	153700	23797347	1762	1762	1762	1762	0
223	20231106	153600	23797347	1762	1762	1762	1762	0
224	20231106	153500	23797347	1762	1762	1762	1762	0
225	20231106	153400	23797347	1762	1762	1762	1762	0
226	20231106	153300	23797347	1762	1762	1762	1762	0
227	20231106	153200	23797347	1762	1762	1762	1762	0
228	20231106	153100	23797347	1762	1762	1762	1762	0
229	20231106	153000	23797347	1762	1762	1762	1762	417
230	20231106	152900	23062593	1762	1762	1762	1762	0
231	20231106	152800	23062593	1762	1762	1762	1762	0
232	20231106	152700	23062593	1762	1762	1762	1762	0
233	20231106	152600	23062593	1762	1762	1762	1762	0
234	20231106	152500	23062593	1762	1762	1762	1762	0
235	20231106	152400	23062593	1762	1762	1762	1762	0
236	20231106	152300	23062593	1762	1762	1762	1762	0
237	20231106	152200	23062593	1762	1762	1762	1762	0
238	20231106	152100	23062593	1762	1762	1762	1762	0
239	20231106	152000	23062593	1762	1762	1762	1762	0
240	20231106	151900	23062593	1762	1762	1762	1762	0
241	20231106	151800	23062593	1762	1762	1762	1762	0
242	20231106	151700	23062593	1762	1762	1762	1762	9
243	20231106	151600	23046735	1764	1764	1764	1764	0
244	20231106	151500	23046735	1764	1764	1764	1764	0
245	20231106	151400	23046735	1764	1764	1764	1764	0
246	20231106	151300	23046735	1764	1764	1764	1764	0
247	20231106	151200	23046735	1764	1764	1764	1764	0
248	20231106	151100	23046735	1764	1764	1764	1764	0
249	20231106	151000	23046735	1764	1764	1764	1764	0
250	20231106	150900	23046735	1764	1764	1764	1764	0
251	20231106	150800	23046735	1764	1764	1764	1764	0
252	20231106	150700	23046735	1764	1764	1764	1764	65
253	20231106	150600	22932075	1749	1749	1749	1749	0
254	20231106	150500	22932075	1749	1749	1749	1749	0
255	20231106	150400	22932075	1749	1749	1749	1749	0
256	20231106	150300	22932075	1749	1749	1749	1749	0
257	20231106	150200	22932075	1749	1749	1749	1749	0
258	20231106	150100	22932075	1749	1749	1749	1749	0
259	20231106	150000	22932075	1749	1749	1749	1749	0
260	20231106	145900	22932075	1749	1749	1749	1749	0
261	20231106	145800	22932075	1749	1749	1749	1749	0
262	20231106	145700	22932075	1749	1749	1749	1749	0
263	20231106	145600	22932075	1749	1749	1749	1749	0
264	20231106	145500	22932075	1749	1749	1749	1749	0
265	20231106	145400	22932075	1749	1749	1749	1749	0
266	20231106	145300	22932075	1749	1749	1749	1749	0
267	20231106	145200	22932075	1749	1749	1749	1749	0
268	20231106	145100	22932075	1749	1749	1749	1749	0
269	20231106	145000	22932075	1749	1749	1749	1749	0
270	20231106	144900	22932075	1749	1749	1749	1749	0
271	20231106	144800	22932075	1749	1749	1749	1749	0
272	20231106	144700	22932075	1749	1750	1750	1749	21
273	20231106	144600	22895345	1766	1766	1766	1766	0
274	20231106	144500	22895345	1766	1766	1766	1766	0
275	20231106	144400	22895345	1766	1766	1766	1766	0
276	20231106	144300	22895345	1766	1766	1766	1766	0
277	20231106	144200	22895345	1766	1766	1766	1766	0
278	20231106	144100	22895345	1766	1766	1766	1766	0
279	20231106	144000	22895345	1766	1766	1766	1766	0
280	20231106	143900	22895345	1766	1766	1766	1766	0
281	20231106	143800	22895345	1766	1766	1766	1766	0
282	20231106	143700	22895345	1766	1766	1766	1766	0
283	20231106	143600	22895345	1766	1766	1766	1766	1
284	20231106	143500	22893579	1755	1755	1755	1755	0
285	20231106	143400	22893579	1755	1755	1755	1755	0
286	20231106	143300	22893579	1755	1750	1755	1750	648
287	20231106	143200	21759454	1750	1750	1750	1750	0
288	20231106	143100	21759454	1750	1750	1750	1750	0
289	20231106	143000	21759454	1750	1750	1750	1750	0
290	20231106	142900	21759454	1750	1750	1750	1750	0
291	20231106	142800	21759454	1750	1750	1750	1750	0
292	20231106	142700	21759454	1750	1750	1750	1750	0
293	20231106	142600	21759454	1750	1750	1750	1750	0
294	20231106	142500	21759454	1750	1750	1750	1750	0
295	20231106	142400	21759454	1750	1750	1750	1750	0
296	20231106	142300	21759454	1750	1750	1750	1750	0
297	20231106	142200	21759454	1750	1750	1750	1750	0
298	20231106	142100	21759454	1750	1750	1750	1750	0
299	20231106	142000	21759454	1750	1750	1750	1750	10
300	20231106	141900	21741954	1749	1749	1749	1749	0
301	20231106	141800	21741954	1749	1749	1749	1749	76
302	20231106	141700	21609030	1749	1749	1749	1749	0
303	20231106	141600	21609030	1749	1749	1749	1749	0
304	20231106	141500	21609030	1749	1749	1749	1749	0
305	20231106	141400	21609030	1749	1749	1749	1749	0
306	20231106	141300	21609030	1749	1749	1749	1749	0
307	20231106	141200	21609030	1749	1749	1749	1749	0
308	20231106	141100	21609030	1749	1749	1749	1749	0
309	20231106	141000	21609030	1749	1749	1749	1749	0
310	20231106	140900	21609030	1749	1749	1749	1749	3
311	20231106	140800	21603783	1749	1749	1749	1749	0
312	20231106	140700	21603783	1749	1749	1749	1749	0
313	20231106	140600	21603783	1749	1749	1749	1749	0
314	20231106	140500	21603783	1749	1749	1749	1749	0
315	20231106	140400	21603783	1749	1749	1749	1749	0
316	20231106	140300	21603783	1749	1749	1749	1749	0
317	20231106	140200	21603783	1749	1749	1749	1749	0
318	20231106	140100	21603783	1749	1748	1749	1748	22
319	20231106	140000	21565326	1737	1737	1737	1737	0
320	20231106	135900	21565326	1737	1737	1737	1737	0
321	20231106	135800	21565326	1737	1737	1737	1737	4
322	20231106	135700	21558378	1736	1736	1736	1736	0
323	20231106	135600	21558378	1736	1736	1736	1736	0
324	20231106	135500	21558378	1736	1736	1736	1736	0
325	20231106	135400	21558378	1736	1736	1736	1736	0
326	20231106	135300	21558378	1736	1736	1736	1736	0
327	20231106	135200	21558378	1736	1736	1736	1736	0
328	20231106	135100	21558378	1736	1736	1736	1736	0
329	20231106	135000	21558378	1736	1736	1736	1736	0
330	20231106	134900	21558378	1736	1736	1736	1736	0
331	20231106	134800	21558378	1736	1736	1736	1736	0
332	20231106	134700	21558378	1736	1736	1736	1736	0
333	20231106	134600	21558378	1736	1736	1736	1736	0
334	20231106	134500	21558378	1736	1736	1736	1736	0
335	20231106	134400	21558378	1736	1736	1736	1736	0
336	20231106	134300	21558378	1736	1736	1736	1736	0
337	20231106	134200	21558378	1736	1736	1736	1736	0
338	20231106	134100	21558378	1736	1736	1736	1736	0
339	20231106	134000	21558378	1736	1736	1736	1736	0
340	20231106	133900	21558378	1736	1736	1736	1736	0
341	20231106	133800	21558378	1736	1736	1736	1736	0
342	20231106	133700	21558378	1736	1736	1736	1736	0
343	20231106	133600	21558378	1736	1736	1736	1736	0
344	20231106	133500	21558378	1736	1736	1736	1736	0
345	20231106	133400	21558378	1736	1736	1736	1736	0
346	20231106	133300	21558378	1736	1736	1736	1736	0
347	20231106	133200	21558378	1736	1748	1748	1736	1000
348	20231106	133100	19815114	1748	1748	1748	1748	0
349	20231106	133000	19815114	1748	1748	1748	1748	700
350	20231106	132900	18591514	1750	1750	1750	1750	0
351	20231106	132800	18591514	1750	1750	1750	1750	1000
352	20231106	132700	16841514	1750	1750	1750	1750	99
353	20231106	132600	16668264	1750	1755	1755	1750	268
354	20231106	132500	16199186	1766	1766	1766	1766	0
355	20231106	132400	16199186	1766	1766	1766	1766	0
356	20231106	132300	16199186	1766	1766	1766	1766	0
357	20231106	132200	16199186	1766	1766	1766	1766	0
358	20231106	132100	16199186	1766	1766	1766	1766	0
359	20231106	132000	16199186	1766	1766	1766	1766	0
360	20231106	131900	16199186	1766	1766	1766	1766	0
361	20231106	131800	16199186	1766	1766	1766	1766	0
362	20231106	131700	16199186	1766	1766	1766	1766	0
363	20231106	131600	16199186	1766	1766	1766	1766	0
364	20231106	131500	16199186	1766	1766	1766	1766	0
365	20231106	131400	16199186	1766	1766	1766	1766	0
366	20231106	131300	16199186	1766	1766	1766	1766	0
367	20231106	131200	16199186	1766	1766	1766	1766	7
368	20231106	131100	16186824	1766	1766	1766	1766	0
369	20231106	131000	16186824	1766	1766	1766	1766	0
370	20231106	130900	16186824	1766	1766	1766	1766	0
371	20231106	130800	16186824	1766	1766	1766	1766	0
372	20231106	130700	16186824	1766	1766	1766	1766	0
373	20231106	130600	16186824	1766	1766	1766	1766	0
374	20231106	130500	16186824	1766	1766	1766	1766	0
375	20231106	130400	16186824	1766	1766	1766	1766	0
376	20231106	130300	16186824	1766	1766	1766	1766	0
377	20231106	130200	16186824	1766	1766	1766	1766	0
378	20231106	130100	16186824	1766	1766	1766	1766	0
379	20231106	130000	16186824	1766	1766	1766	1766	0
380	20231106	125900	16186824	1766	1766	1766	1766	0
381	20231106	125800	16186824	1766	1766	1766	1750	76
382	20231106	125700	16052890	1751	1751	1751	1751	0
383	20231106	125600	16052890	1751	1751	1751	1751	0
384	20231106	125500	16052890	1751	1751	1751	1751	0
385	20231106	125400	16052890	1751	1751	1751	1751	0
386	20231106	125300	16052890	1751	1751	1751	1751	1
387	20231106	125200	16051139	1760	1760	1760	1760	0
388	20231106	125100	16051139	1760	1760	1760	1760	0
389	20231106	125000	16051139	1760	1760	1760	1760	0
390	20231106	124900	16051139	1760	1760	1760	1760	0
391	20231106	124800	16051139	1760	1760	1760	1760	0
392	20231106	124700	16051139	1760	1760	1760	1760	0
393	20231106	124600	16051139	1760	1760	1760	1760	0
394	20231106	124500	16051139	1760	1760	1760	1760	0
395	20231106	124400	16051139	1760	1760	1760	1760	0
396	20231106	124300	16051139	1760	1760	1760	1760	0
397	20231106	124200	16051139	1760	1760	1760	1760	0
398	20231106	124100	16051139	1760	1760	1760	1760	0
399	20231106	124000	16051139	1760	1760	1760	1760	0
400	20231106	123900	16051139	1760	1760	1760	1760	0
401	20231106	123800	16051139	1760	1760	1760	1760	0
402	20231106	123700	16051139	1760	1760	1760	1760	0
403	20231106	123600	16051139	1760	1760	1760	1760	0
404	20231106	123500	16051139	1760	1760	1760	1760	0
405	20231106	123400	16051139	1760	1760	1760	1760	0
406	20231106	123300	16051139	1760	1760	1760	1760	0
407	20231106	123200	16051139	1760	1760	1760	1760	0
408	20231106	123100	16051139	1760	1760	1760	1760	0
409	20231106	123000	16051139	1760	1760	1760	1760	0
410	20231106	122900	16051139	1760	1760	1760	1760	0
411	20231106	122800	16051139	1760	1760	1760	1760	0
412	20231106	122700	16051139	1760	1760	1760	1760	0
413	20231106	122600	16051139	1760	1760	1760	1760	0
414	20231106	122500	16051139	1760	1760	1760	1760	0
415	20231106	122400	16051139	1760	1760	1760	1760	0
416	20231106	122300	16051139	1760	1760	1760	1760	0
417	20231106	122200	16051139	1760	1760	1760	1760	328
418	20231106	122100	15473859	1760	1751	1760	1751	1205
419	20231106	122000	13357838	1750	1750	1750	1750	0
420	20231106	121900	13357838	1750	1750	1750	1750	0
421	20231106	121800	13357838	1750	1750	1750	1750	0
422	20231106	121700	13357838	1750	1750	1750	1750	0
423	20231106	121600	13357838	1750	1750	1750	1750	0
424	20231106	121500	13357838	1750	1750	1750	1750	0
425	20231106	121400	13357838	1750	1750	1750	1750	0
426	20231106	121300	13357838	1750	1750	1750	1750	0
427	20231106	121200	13357838	1750	1750	1750	1750	0
428	20231106	121100	13357838	1750	1750	1750	1750	49
429	20231106	121000	13272088	1750	1750	1750	1750	0
430	20231106	120900	13272088	1750	1750	1750	1750	0
431	20231106	120800	13272088	1750	1750	1750	1750	1
432	20231106	120700	13270338	1748	1748	1748	1748	0
433	20231106	120600	13270338	1748	1748	1748	1748	0
434	20231106	120500	13270338	1748	1748	1748	1748	0
435	20231106	120400	13270338	1748	1748	1748	1748	0
436	20231106	120300	13270338	1748	1748	1748	1748	0
437	20231106	120200	13270338	1748	1748	1748	1748	0
438	20231106	120100	13270338	1748	1748	1748	1748	0
439	20231106	120000	13270338	1748	1748	1748	1748	153
440	20231106	115900	13002894	1748	1748	1748	1748	0
441	20231106	115800	13002894	1748	1748	1748	1748	0
442	20231106	115700	13002894	1748	1748	1748	1748	0
443	20231106	115600	13002894	1748	1748	1748	1748	0
444	20231106	115500	13002894	1748	1748	1748	1748	1
445	20231106	115400	13001146	1747	1747	1747	1747	0
446	20231106	115300	13001146	1747	1747	1747	1747	0
447	20231106	115200	13001146	1747	1747	1747	1747	0
448	20231106	115100	13001146	1747	1747	1747	1747	0
449	20231106	115000	13001146	1747	1747	1747	1747	0
450	20231106	114900	13001146	1747	1747	1747	1747	0
451	20231106	114800	13001146	1747	1747	1747	1747	129
452	20231106	114700	12775783	1747	1747	1747	1747	6
453	20231106	114600	12765301	1745	1745	1745	1745	0
454	20231106	114500	12765301	1745	1745	1745	1745	0
455	20231106	114400	12765301	1745	1745	1745	1745	0
456	20231106	114300	12765301	1745	1745	1745	1745	22
457	20231106	114200	12726911	1745	1745	1745	1745	0
458	20231106	114100	12726911	1745	1745	1745	1745	0
459	20231106	114000	12726911	1745	1745	1745	1745	0
460	20231106	113900	12726911	1745	1745	1745	1745	0
461	20231106	113800	12726911	1745	1745	1745	1745	0
462	20231106	113700	12726911	1745	1745	1745	1745	0
463	20231106	113600	12726911	1745	1745	1745	1745	0
464	20231106	113500	12726911	1745	1745	1745	1745	0
465	20231106	113400	12726911	1745	1745	1745	1745	0
466	20231106	113300	12726911	1745	1745	1745	1745	0
467	20231106	113200	12726911	1745	1745	1745	1745	0
468	20231106	113100	12726911	1745	1745	1745	1745	0
469	20231106	113000	12726911	1745	1745	1745	1745	0
470	20231106	112900	12726911	1745	1745	1745	1745	0
471	20231106	112800	12726911	1745	1745	1745	1745	0
472	20231106	112700	12726911	1745	1745	1745	1745	0
473	20231106	112600	12726911	1745	1745	1745	1745	0
474	20231106	112500	12726911	1745	1745	1745	1745	0
475	20231106	112400	12726911	1745	1745	1745	1745	0
476	20231106	112300	12726911	1745	1745	1745	1745	83
477	20231106	112200	12582076	1745	1745	1745	1745	16
478	20231106	112100	12554156	1747	1747	1747	1747	0
479	20231106	112000	12554156	1747	1747	1747	1747	0
480	20231106	111900	12554156	1747	1747	1747	1747	0
481	20231106	111800	12554156	1747	1747	1747	1747	0
482	20231106	111700	12554156	1747	1747	1747	1747	0
483	20231106	111600	12554156	1747	1747	1747	1747	0
484	20231106	111500	12554156	1747	1747	1747	1747	0
485	20231106	111400	12554156	1747	1747	1747	1747	0
486	20231106	111300	12554156	1747	1747	1747	1747	0
487	20231106	111200	12554156	1747	1747	1747	1747	0
488	20231106	111100	12554156	1747	1747	1747	1747	0
489	20231106	111000	12554156	1747	1747	1747	1747	0
490	20231106	110900	12554156	1747	1747	1747	1747	0
491	20231106	110800	12554156	1747	1747	1747	1747	0
492	20231106	110700	12554156	1747	1747	1747	1747	0
493	20231106	110600	12554156	1747	1747	1747	1747	0
494	20231106	110500	12554156	1747	1747	1747	1747	0
495	20231106	110400	12554156	1747	1747	1747	1747	0
496	20231106	110300	12554156	1747	1747	1747	1747	0
497	20231106	110200	12554156	1747	1747	1747	1747	0
498	20231106	110100	12554156	1747	1747	1747	1747	0
499	20231106	110000	12554156	1747	1747	1747	1747	0
500	20231106	105900	12554156	1747	1747	1747	1747	0
501	20231106	105800	12554156	1747	1747	1747	1747	0
502	20231106	105700	12554156	1747	1747	1747	1747	0
503	20231106	105600	12554156	1747	1747	1747	1747	0
504	20231106	105500	12554156	1747	1747	1747	1747	0
505	20231106	105400	12554156	1747	1747	1747	1747	0
506	20231106	105300	12554156	1747	1747	1747	1747	0
507	20231106	105200	12554156	1747	1747	1747	1747	0
508	20231106	105100	12554156	1747	1747	1747	1747	0
509	20231106	105000	12554156	1747	1747	1747	1747	0
510	20231106	104900	12554156	1747	1747	1747	1747	0
511	20231106	104800	12554156	1747	1747	1747	1747	0
512	20231106	104700	12554156	1747	1747	1747	1747	0
513	20231106	104600	12554156	1747	1747	1747	1747	0
514	20231106	104500	12554156	1747	1747	1747	1747	0
515	20231106	104400	12554156	1747	1747	1747	1747	1
516	20231106	104300	12552409	1730	1730	1730	1730	0
517	20231106	104200	12552409	1730	1730	1730	1730	0
518	20231106	104100	12552409	1730	1730	1730	1730	0
519	20231106	104000	12552409	1730	1730	1730	1730	0
520	20231106	103900	12552409	1730	1730	1730	1730	0
521	20231106	103800	12552409	1730	1730	1730	1730	0
522	20231106	103700	12552409	1730	1730	1730	1730	0
523	20231106	103600	12552409	1730	1730	1730	1730	0
524	20231106	103500	12552409	1730	1730	1730	1730	62
525	20231106	103400	12445149	1730	1730	1730	1730	0
526	20231106	103300	12445149	1730	1730	1730	1730	0
527	20231106	103200	12445149	1730	1730	1730	1730	0
528	20231106	103100	12445149	1730	1730	1730	1730	0
529	20231106	103000	12445149	1730	1730	1730	1730	0
530	20231106	102900	12445149	1730	1730	1730	1730	0
531	20231106	102800	12445149	1730	1730	1730	1730	0
532	20231106	102700	12445149	1730	1730	1730	1730	0
533	20231106	102600	12445149	1730	1730	1730	1730	0
534	20231106	102500	12445149	1730	1730	1730	1730	0
535	20231106	102400	12445149	1730	1730	1730	1730	50
536	20231106	102300	12358649	1730	1730	1730	1730	0
537	20231106	102200	12358649	1730	1730	1730	1730	102
538	20231106	102100	12182189	1730	1730	1730	1730	9
539	20231106	102000	12166619	1730	1730	1730	1730	0
540	20231106	101900	12166619	1730	1730	1730	1730	0
541	20231106	101800	12166619	1730	1730	1730	1730	826
542	20231106	101700	10737639	1730	1730	1730	1730	0
543	20231106	101600	10737639	1730	1730	1730	1730	0
544	20231106	101500	10737639	1730	1730	1730	1730	0
545	20231106	101400	10737639	1730	1730	1730	1730	0
546	20231106	101300	10737639	1730	1730	1730	1730	0
547	20231106	101200	10737639	1730	1730	1730	1730	3
548	20231106	101100	10732449	1728	1728	1728	1728	0
549	20231106	101000	10732449	1728	1728	1728	1728	0
550	20231106	100900	10732449	1728	1728	1728	1728	0
551	20231106	100800	10732449	1728	1728	1728	1728	0
552	20231106	100700	10732449	1728	1728	1728	1728	0
553	20231106	100600	10732449	1728	1728	1728	1728	0
554	20231106	100500	10732449	1728	1728	1728	1728	0
555	20231106	100400	10732449	1728	1728	1728	1728	0
556	20231106	100300	10732449	1728	1728	1728	1728	0
557	20231106	100200	10732449	1728	1728	1728	1728	0
558	20231106	100100	10732449	1728	1728	1728	1728	0
559	20231106	100000	10732449	1728	1728	1728	1728	0
560	20231106	095900	10732449	1728	1728	1728	1728	0
561	20231106	095800	10732449	1728	1728	1728	1728	0
562	20231106	095700	10732449	1728	1728	1728	1728	0
563	20231106	095600	10732449	1728	1728	1728	1728	0
564	20231106	095500	10732449	1728	1728	1728	1728	0
565	20231106	095400	10732449	1728	1728	1728	1728	0
566	20231106	095300	10732449	1728	1728	1728	1728	0
567	20231106	095200	10732449	1728	1728	1728	1728	0
568	20231106	095100	10732449	1728	1728	1728	1728	0
569	20231106	095000	10732449	1728	1728	1728	1728	106
570	20231106	094900	10549281	1727	1727	1727	1727	0
571	20231106	094800	10549281	1727	1727	1727	1727	0
572	20231106	094700	10549281	1727	1727	1727	1727	0
573	20231106	094600	10549281	1727	1727	1727	1727	0
574	20231106	094500	10549281	1727	1727	1727	1727	0
575	20231106	094400	10549281	1727	1727	1727	1727	0
576	20231106	094300	10549281	1727	1730	1730	1727	67
577	20231106	094200	10433566	1747	1747	1747	1747	0
578	20231106	094100	10433566	1747	1747	1747	1747	0
579	20231106	094000	10433566	1747	1747	1747	1747	0
580	20231106	093900	10433566	1747	1747	1747	1747	0
581	20231106	093800	10433566	1747	1747	1747	1747	0
582	20231106	093700	10433566	1747	1747	1747	1747	0
583	20231106	093600	10433566	1747	1747	1747	1747	0
584	20231106	093500	10433566	1747	1747	1747	1747	0
585	20231106	093400	10433566	1747	1747	1747	1747	0
586	20231106	093300	10433566	1747	1747	1747	1747	0
587	20231106	093200	10433566	1747	1747	1747	1747	1
588	20231106	093100	10431819	1723	1723	1723	1723	0
589	20231106	093000	10431819	1723	1723	1723	1723	0
590	20231106	092900	10431819	1723	1723	1723	1723	0
591	20231106	092800	10431819	1723	1723	1723	1723	0
592	20231106	092700	10431819	1723	1723	1723	1723	0
593	20231106	092600	10431819	1723	1723	1723	1723	0
594	20231106	092500	10431819	1723	1729	1729	1723	1499
595	20231106	092400	7848281	1730	1730	1730	1730	0
596	20231106	092300	7848281	1730	1730	1730	1730	1
597	20231106	092200	7846551	1747	1747	1747	1747	0
598	20231106	092100	7846551	1747	1746	1747	1746	2
599	20231106	092000	7843058	1723	1723	1723	1723	0
600	20231106	091900	7843058	1723	1723	1723	1723	0
601	20231106	091800	7843058	1723	1723	1723	1723	0
602	20231106	091700	7843058	1723	1723	1723	1723	0
603	20231106	091600	7843058	1723	1723	1723	1723	0
604	20231106	091500	7843058	1723	1723	1723	1723	0
605	20231106	091400	7843058	1723	1723	1723	1723	0
606	20231106	091300	7843058	1723	1723	1723	1723	0
607	20231106	091200	7843058	1723	1723	1723	1723	0
608	20231106	091100	7843058	1723	1723	1723	1723	0
609	20231106	091000	7843058	1723	1723	1723	1723	0
610	20231106	090900	7843058	1723	1723	1723	1723	0
611	20231106	090800	7843058	1723	1723	1723	1723	0
612	20231106	090700	7843058	1723	1723	1723	1723	0
613	20231106	090600	7843058	1723	1723	1723	1723	300
614	20231106	090500	7326158	1723	1731	1731	1723	280
615	20231106	090400	6842459	1731	1732	1732	1731	3109
616	20231106	090300	1460779	1749	1749	1749	1749	0
617	20231106	090200	1460779	1749	1749	1749	1749	246
618	20231106	090100	1030525	1751	1749	1751	1749	408
619	20231106	090000	316931	1751	1751	1751	1751	181