KissMeData/036000/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191700	15961952	1761	1761	1761	1761	218
3	20231207	191600	15961952	1761	1761	1761	1761	0
4	20231207	191500	15961952	1761	1761	1761	1761	0
5	20231207	191400	15961952	1761	1761	1761	1761	0
6	20231207	191300	15961952	1761	1761	1761	1761	0
7	20231207	191200	15961952	1761	1761	1761	1761	0
8	20231207	191100	15961952	1761	1761	1761	1761	0
9	20231207	191000	15961952	1761	1761	1761	1761	0
10	20231207	190900	15961952	1761	1761	1761	1761	0
11	20231207	190800	15961952	1761	1761	1761	1761	0
12	20231207	190700	15961952	1761	1761	1761	1761	0
13	20231207	190600	15961952	1761	1761	1761	1761	0
14	20231207	190500	15961952	1761	1761	1761	1761	0
15	20231207	190400	15961952	1761	1761	1761	1761	0
16	20231207	190300	15961952	1761	1761	1761	1761	0
17	20231207	190200	15961952	1761	1761	1761	1761	0
18	20231207	190100	15961952	1761	1761	1761	1761	0
19	20231207	190000	15961952	1761	1761	1761	1761	0
20	20231207	185900	15961952	1761	1761	1761	1761	0
21	20231207	185800	15961952	1761	1761	1761	1761	0
22	20231207	185700	15961952	1761	1761	1761	1761	0
23	20231207	185600	15961952	1761	1761	1761	1761	0
24	20231207	185500	15961952	1761	1761	1761	1761	0
25	20231207	185400	15961952	1761	1761	1761	1761	0
26	20231207	185300	15961952	1761	1761	1761	1761	0
27	20231207	185200	15961952	1761	1761	1761	1761	0
28	20231207	185100	15961952	1761	1761	1761	1761	0
29	20231207	185000	15961952	1761	1761	1761	1761	0
30	20231207	184900	15961952	1761	1761	1761	1761	0
31	20231207	184800	15961952	1761	1761	1761	1761	0
32	20231207	184700	15961952	1761	1761	1761	1761	218
33	20231207	184600	15961952	1761	1761	1761	1761	0
34	20231207	184500	15961952	1761	1761	1761	1761	0
35	20231207	184400	15961952	1761	1761	1761	1761	0
36	20231207	184300	15961952	1761	1761	1761	1761	0
37	20231207	184200	15961952	1761	1761	1761	1761	0
38	20231207	184100	15961952	1761	1761	1761	1761	0
39	20231207	184000	15961952	1761	1761	1761	1761	0
40	20231207	183900	15961952	1761	1761	1761	1761	0
41	20231207	183800	15961952	1761	1761	1761	1761	0
42	20231207	183700	15961952	1761	1761	1761	1761	0
43	20231207	183600	15961952	1761	1761	1761	1761	0
44	20231207	183500	15961952	1761	1761	1761	1761	0
45	20231207	183400	15961952	1761	1761	1761	1761	0
46	20231207	183300	15961952	1761	1761	1761	1761	0
47	20231207	183200	15961952	1761	1761	1761	1761	0
48	20231207	183100	15961952	1761	1761	1761	1761	0
49	20231207	183000	15961952	1761	1761	1761	1761	0
50	20231207	182900	15961952	1761	1761	1761	1761	0
51	20231207	182800	15961952	1761	1761	1761	1761	0
52	20231207	182700	15961952	1761	1761	1761	1761	0
53	20231207	182600	15961952	1761	1761	1761	1761	0
54	20231207	182500	15961952	1761	1761	1761	1761	0
55	20231207	182400	15961952	1761	1761	1761	1761	0
56	20231207	182300	15961952	1761	1761	1761	1761	0
57	20231207	182200	15961952	1761	1761	1761	1761	0
58	20231207	182100	15961952	1761	1761	1761	1761	0
59	20231207	182000	15961952	1761	1761	1761	1761	0
60	20231207	181900	15961952	1761	1761	1761	1761	0
61	20231207	181800	15961952	1761	1761	1761	1761	0
62	20231207	181700	15961952	1761	1761	1761	1761	218
63	20231207	181600	15961952	1761	1761	1761	1761	0
64	20231207	181500	15961952	1761	1761	1761	1761	0
65	20231207	181400	15961952	1761	1761	1761	1761	0
66	20231207	181300	15961952	1761	1761	1761	1761	0
67	20231207	181200	15961952	1761	1761	1761	1761	0
68	20231207	181100	15961952	1761	1761	1761	1761	0
69	20231207	181000	15961952	1761	1761	1761	1761	0
70	20231207	180900	15961952	1761	1761	1761	1761	0
71	20231207	180800	15961952	1761	1761	1761	1761	0
72	20231207	180700	15961952	1761	1761	1761	1761	0
73	20231207	180600	15961952	1761	1761	1761	1761	0
74	20231207	180500	15961952	1761	1761	1761	1761	0
75	20231207	180400	15961952	1761	1761	1761	1761	0
76	20231207	180300	15961952	1761	1761	1761	1761	0
77	20231207	180200	15961952	1761	1761	1761	1761	0
78	20231207	180100	15961952	1761	1761	1761	1761	0
79	20231207	180000	15961952	1761	1761	1761	1761	0
80	20231207	175900	15961952	1761	1761	1761	1761	0
81	20231207	175800	15961952	1761	1761	1761	1761	0
82	20231207	175700	15961952	1761	1761	1761	1761	0
83	20231207	175600	15961952	1761	1761	1761	1761	0
84	20231207	175500	15961952	1761	1761	1761	1761	0
85	20231207	175400	15961952	1761	1761	1761	1761	0
86	20231207	175300	15961952	1761	1761	1761	1761	0
87	20231207	175200	15961952	1761	1761	1761	1761	0
88	20231207	175100	15961952	1761	1761	1761	1761	0
89	20231207	175000	15961952	1761	1761	1761	1761	0
90	20231207	174900	15961952	1761	1761	1761	1761	0
91	20231207	174800	15961952	1761	1761	1761	1761	0
92	20231207	174700	15961952	1761	1761	1761	1761	218
93	20231207	174600	15961952	1761	1761	1761	1761	0
94	20231207	174500	15961952	1761	1761	1761	1761	0
95	20231207	174400	15961952	1761	1761	1761	1761	0
96	20231207	174300	15961952	1761	1761	1761	1761	0
97	20231207	174200	15961952	1761	1761	1761	1761	0
98	20231207	174100	15961952	1761	1761	1761	1761	0
99	20231207	174000	15961952	1761	1761	1761	1761	0
100	20231207	173900	15961952	1761	1761	1761	1761	0
101	20231207	173800	15961952	1761	1761	1761	1761	0
102	20231207	173700	15961952	1761	1761	1761	1761	0
103	20231207	173600	15961952	1761	1761	1761	1761	0
104	20231207	173500	15961952	1761	1761	1761	1761	0
105	20231207	173400	15961952	1761	1761	1761	1761	0
106	20231207	173300	15961952	1761	1761	1761	1761	0
107	20231207	173200	15961952	1761	1761	1761	1761	0
108	20231207	173100	15961952	1761	1761	1761	1761	0
109	20231207	173000	15961952	1761	1761	1761	1761	0
110	20231207	172900	15961952	1761	1761	1761	1761	0
111	20231207	172800	15961952	1761	1761	1761	1761	0
112	20231207	172700	15961952	1761	1761	1761	1761	0
113	20231207	172600	15961952	1761	1761	1761	1761	0
114	20231207	172500	15961952	1761	1761	1761	1761	0
115	20231207	172400	15961952	1761	1761	1761	1761	0
116	20231207	172300	15961952	1761	1761	1761	1761	0
117	20231207	172200	15961952	1761	1761	1761	1761	0
118	20231207	172100	15961952	1761	1761	1761	1761	0
119	20231207	172000	15961952	1761	1761	1761	1761	0
120	20231207	171900	15961952	1761	1761	1761	1761	0
121	20231207	171800	15961952	1761	1761	1761	1761	0
122	20231207	171700	15961952	1761	1761	1761	1761	218
123	20231207	171600	15961952	1761	1761	1761	1761	0
124	20231207	171500	15961952	1761	1761	1761	1761	0
125	20231207	171400	15961952	1761	1761	1761	1761	0
126	20231207	171300	15961952	1761	1761	1761	1761	0
127	20231207	171200	15961952	1761	1761	1761	1761	0
128	20231207	171100	15961952	1761	1761	1761	1761	0
129	20231207	171000	15961952	1761	1761	1761	1761	0
130	20231207	170900	15961952	1761	1761	1761	1761	0
131	20231207	170800	15961952	1761	1761	1761	1761	0
132	20231207	170700	15961952	1761	1761	1761	1761	0
133	20231207	170600	15961952	1761	1761	1761	1761	0
134	20231207	170500	15961952	1761	1761	1761	1761	0
135	20231207	170400	15961952	1761	1761	1761	1761	0
136	20231207	170300	15961952	1761	1761	1761	1761	0
137	20231207	170200	15961952	1761	1761	1761	1761	0
138	20231207	170100	15961952	1761	1761	1761	1761	0
139	20231207	170000	15961952	1761	1761	1761	1761	0
140	20231207	165900	15961952	1761	1761	1761	1761	0
141	20231207	165800	15961952	1761	1761	1761	1761	0
142	20231207	165700	15961952	1761	1761	1761	1761	0
143	20231207	165600	15961952	1761	1761	1761	1761	0
144	20231207	165500	15961952	1761	1761	1761	1761	0
145	20231207	165400	15961952	1761	1761	1761	1761	0
146	20231207	165300	15961952	1761	1761	1761	1761	0
147	20231207	165200	15961952	1761	1761	1761	1761	0
148	20231207	165100	15961952	1761	1761	1761	1761	0
149	20231207	165000	15961952	1761	1761	1761	1761	0
150	20231207	164900	15961952	1761	1761	1761	1761	0
151	20231207	164800	15961952	1761	1761	1761	1761	0
152	20231207	164700	15961952	1761	1761	1761	1761	218
153	20231207	164600	15961952	1761	1761	1761	1761	0
154	20231207	164500	15961952	1761	1761	1761	1761	0
155	20231207	164400	15961952	1761	1761	1761	1761	0
156	20231207	164300	15961952	1761	1761	1761	1761	0
157	20231207	164200	15961952	1761	1761	1761	1761	0
158	20231207	164100	15961952	1761	1761	1761	1761	0
159	20231207	164000	15961952	1761	1761	1761	1761	0
160	20231207	163900	15961952	1761	1761	1761	1761	0
161	20231207	163800	15961952	1761	1761	1761	1761	0
162	20231207	163700	15961952	1761	1761	1761	1761	0
163	20231207	163600	15961952	1761	1761	1761	1761	0
164	20231207	163500	15961952	1761	1761	1761	1761	0
165	20231207	163400	15961952	1761	1761	1761	1761	0
166	20231207	163300	15961952	1761	1761	1761	1761	0
167	20231207	163200	15961952	1761	1761	1761	1761	0
168	20231207	163100	15961952	1761	1761	1761	1761	0
169	20231207	163000	15961952	1761	1761	1761	1761	0
170	20231207	162900	15961952	1761	1761	1761	1761	0
171	20231207	162800	15961952	1761	1761	1761	1761	0
172	20231207	162700	15961952	1761	1761	1761	1761	0
173	20231207	162600	15961952	1761	1761	1761	1761	0
174	20231207	162500	15961952	1761	1761	1761	1761	0
175	20231207	162400	15961952	1761	1761	1761	1761	0
176	20231207	162300	15961952	1761	1761	1761	1761	0
177	20231207	162200	15961952	1761	1761	1761	1761	0
178	20231207	162100	15961952	1761	1761	1761	1761	0
179	20231207	162000	15961952	1761	1761	1761	1761	0
180	20231207	161900	15961952	1761	1761	1761	1761	0
181	20231207	161800	15961952	1761	1761	1761	1761	0
182	20231207	161700	15961952	1761	1761	1761	1761	218
183	20231207	161600	15961952	1761	1761	1761	1761	0
184	20231207	161500	15961952	1761	1761	1761	1761	0
185	20231207	161400	15961952	1761	1761	1761	1761	0
186	20231207	161300	15961952	1761	1761	1761	1761	0
187	20231207	161200	15961952	1761	1761	1761	1761	0
188	20231207	161100	15961952	1761	1761	1761	1761	0
189	20231207	161000	15961952	1761	1761	1761	1761	0
190	20231207	160900	15961952	1761	1761	1761	1761	0
191	20231207	160800	15961952	1761	1761	1761	1761	0
192	20231207	160700	15961952	1761	1761	1761	1761	0
193	20231207	160600	15961952	1761	1761	1761	1761	0
194	20231207	160500	15961952	1761	1761	1761	1761	0
195	20231207	160400	15961952	1761	1761	1761	1761	0
196	20231207	160300	15961952	1761	1761	1761	1761	0
197	20231207	160200	15961952	1761	1761	1761	1761	0
198	20231207	160100	15961952	1761	1761	1761	1761	0
199	20231207	160000	15961952	1761	1761	1761	1761	0
200	20231207	155900	15961952	1761	1761	1761	1761	0
201	20231207	155800	15961952	1761	1761	1761	1761	0
202	20231207	155700	15961952	1761	1761	1761	1761	0
203	20231207	155600	15961952	1761	1761	1761	1761	0
204	20231207	155500	15961952	1761	1761	1761	1761	0
205	20231207	155400	15961952	1761	1761	1761	1761	0
206	20231207	155300	15961952	1761	1761	1761	1761	0
207	20231207	155200	15961952	1761	1761	1761	1761	0
208	20231207	155100	15961952	1761	1761	1761	1761	0
209	20231207	155000	15961952	1761	1761	1761	1761	0
210	20231207	154900	15961952	1761	1761	1761	1761	0
211	20231207	154800	15961952	1761	1761	1761	1761	0
212	20231207	154700	15961952	1761	1761	1761	1761	218
213	20231207	154600	15961952	1761	1761	1761	1761	0
214	20231207	154500	15961952	1761	1761	1761	1761	0
215	20231207	154400	15961952	1761	1761	1761	1761	0
216	20231207	154300	15961952	1761	1761	1761	1761	0
217	20231207	154200	15961952	1761	1761	1761	1761	0
218	20231207	154100	15961952	1761	1761	1761	1761	0
219	20231207	154000	15961952	1761	1761	1761	1761	0
220	20231207	153900	15961952	1761	1761	1761	1761	0
221	20231207	153800	15961952	1761	1761	1761	1761	0
222	20231207	153700	15961952	1761	1761	1761	1761	0
223	20231207	153600	15961952	1761	1761	1761	1761	0
224	20231207	153500	15961952	1761	1761	1761	1761	0
225	20231207	153400	15961952	1761	1761	1761	1761	0
226	20231207	153300	15961952	1761	1761	1761	1761	0
227	20231207	153200	15961952	1761	1761	1761	1761	0
228	20231207	153100	15961952	1761	1761	1761	1761	0
229	20231207	153000	15961952	1761	1761	1761	1761	218
230	20231207	152900	15578054	1765	1765	1765	1765	0
231	20231207	152800	15578054	1765	1765	1765	1765	0
232	20231207	152700	15578054	1765	1765	1765	1765	0
233	20231207	152600	15578054	1765	1765	1765	1765	0
234	20231207	152500	15578054	1765	1765	1765	1765	0
235	20231207	152400	15578054	1765	1765	1765	1765	0
236	20231207	152300	15578054	1765	1765	1765	1765	0
237	20231207	152200	15578054	1765	1765	1765	1765	0
238	20231207	152100	15578054	1765	1765	1765	1765	0
239	20231207	152000	15578054	1765	1765	1765	1765	0
240	20231207	151900	15578054	1765	1765	1765	1765	0
241	20231207	151800	15578054	1765	1765	1765	1765	0
242	20231207	151700	15578054	1765	1765	1765	1765	0
243	20231207	151600	15578054	1765	1765	1765	1765	0
244	20231207	151500	15578054	1765	1765	1765	1765	0
245	20231207	151400	15578054	1765	1765	1765	1765	0
246	20231207	151300	15578054	1765	1765	1765	1765	147
247	20231207	151200	15318599	1765	1765	1765	1765	0
248	20231207	151100	15318599	1765	1765	1765	1765	0
249	20231207	151000	15318599	1765	1765	1765	1765	53
250	20231207	150900	15225054	1763	1763	1763	1763	0
251	20231207	150800	15225054	1763	1763	1763	1763	0
252	20231207	150700	15225054	1763	1763	1763	1763	0
253	20231207	150600	15225054	1763	1765	1765	1763	93
254	20231207	150500	15060975	1764	1764	1764	1764	0
255	20231207	150400	15060975	1764	1764	1764	1764	0
256	20231207	150300	15060975	1764	1764	1764	1764	0
257	20231207	150200	15060975	1764	1764	1764	1764	0
258	20231207	150100	15060975	1764	1764	1764	1764	0
259	20231207	150000	15060975	1764	1764	1764	1764	0
260	20231207	145900	15060975	1764	1764	1764	1764	0
261	20231207	145800	15060975	1764	1764	1764	1764	0
262	20231207	145700	15060975	1764	1764	1764	1764	0
263	20231207	145600	15060975	1764	1764	1764	1764	0
264	20231207	145500	15060975	1764	1764	1764	1764	0
265	20231207	145400	15060975	1764	1764	1764	1764	0
266	20231207	145300	15060975	1764	1764	1764	1764	40
267	20231207	145200	14990415	1772	1772	1772	1772	0
268	20231207	145100	14990415	1772	1772	1772	1772	0
269	20231207	145000	14990415	1772	1772	1772	1772	0
270	20231207	144900	14990415	1772	1772	1772	1772	0
271	20231207	144800	14990415	1772	1772	1772	1772	0
272	20231207	144700	14990415	1772	1772	1772	1772	0
273	20231207	144600	14990415	1772	1772	1772	1772	0
274	20231207	144500	14990415	1772	1772	1772	1772	0
275	20231207	144400	14990415	1772	1772	1772	1772	0
276	20231207	144300	14990415	1772	1772	1772	1772	0
277	20231207	144200	14990415	1772	1772	1772	1772	0
278	20231207	144100	14990415	1772	1772	1772	1772	0
279	20231207	144000	14990415	1772	1772	1772	1772	0
280	20231207	143900	14990415	1772	1772	1772	1772	0
281	20231207	143800	14990415	1772	1772	1772	1772	0
282	20231207	143700	14990415	1772	1772	1772	1772	0
283	20231207	143600	14990415	1772	1772	1772	1772	0
284	20231207	143500	14990415	1772	1772	1772	1772	0
285	20231207	143400	14990415	1772	1772	1772	1772	0
286	20231207	143300	14990415	1772	1772	1772	1772	0
287	20231207	143200	14990415	1772	1772	1772	1772	0
288	20231207	143100	14990415	1772	1772	1772	1772	0
289	20231207	143000	14990415	1772	1772	1772	1772	0
290	20231207	142900	14990415	1772	1772	1772	1772	0
291	20231207	142800	14990415	1772	1772	1772	1772	0
292	20231207	142700	14990415	1772	1772	1772	1772	0
293	20231207	142600	14990415	1772	1772	1772	1772	0
294	20231207	142500	14990415	1772	1772	1772	1772	0
295	20231207	142400	14990415	1772	1772	1772	1772	0
296	20231207	142300	14990415	1772	1772	1772	1772	0
297	20231207	142200	14990415	1772	1772	1772	1772	0
298	20231207	142100	14990415	1772	1772	1772	1772	0
299	20231207	142000	14990415	1772	1772	1772	1772	0
300	20231207	141900	14990415	1772	1772	1772	1772	0
301	20231207	141800	14990415	1772	1772	1772	1772	0
302	20231207	141700	14990415	1772	1772	1772	1772	0
303	20231207	141600	14990415	1772	1772	1772	1772	0
304	20231207	141500	14990415	1772	1772	1772	1772	0
305	20231207	141400	14990415	1772	1772	1772	1772	1
306	20231207	141300	14988643	1764	1764	1764	1764	0
307	20231207	141200	14988643	1764	1764	1764	1764	0
308	20231207	141100	14988643	1764	1764	1764	1764	0
309	20231207	141000	14988643	1764	1764	1764	1764	0
310	20231207	140900	14988643	1764	1764	1764	1764	0
311	20231207	140800	14988643	1764	1764	1764	1764	0
312	20231207	140700	14988643	1764	1768	1768	1764	650
313	20231207	140600	13840746	1768	1768	1768	1768	0
314	20231207	140500	13840746	1768	1768	1768	1768	0
315	20231207	140400	13840746	1768	1768	1768	1768	0
316	20231207	140300	13840746	1768	1768	1768	1768	0
317	20231207	140200	13840746	1768	1768	1768	1768	0
318	20231207	140100	13840746	1768	1768	1768	1768	0
319	20231207	140000	13840746	1768	1768	1768	1768	0
320	20231207	135900	13840746	1768	1768	1768	1768	0
321	20231207	135800	13840746	1768	1768	1768	1768	0
322	20231207	135700	13840746	1768	1768	1768	1768	1
323	20231207	135600	13838978	1768	1768	1768	1768	0
324	20231207	135500	13838978	1768	1768	1768	1768	0
325	20231207	135400	13838978	1768	1768	1768	1768	0
326	20231207	135300	13838978	1768	1768	1768	1768	0
327	20231207	135200	13838978	1768	1768	1768	1768	1
328	20231207	135100	13837210	1773	1773	1773	1773	0
329	20231207	135000	13837210	1773	1773	1773	1773	0
330	20231207	134900	13837210	1773	1773	1773	1773	0
331	20231207	134800	13837210	1773	1773	1773	1773	0
332	20231207	134700	13837210	1773	1773	1773	1773	0
333	20231207	134600	13837210	1773	1773	1773	1773	0
334	20231207	134500	13837210	1773	1773	1773	1773	0
335	20231207	134400	13837210	1773	1773	1773	1773	0
336	20231207	134300	13837210	1773	1773	1773	1773	0
337	20231207	134200	13837210	1773	1773	1773	1773	0
338	20231207	134100	13837210	1773	1773	1773	1773	0
339	20231207	134000	13837210	1773	1773	1773	1773	0
340	20231207	133900	13837210	1773	1773	1773	1773	0
341	20231207	133800	13837210	1773	1773	1773	1773	0
342	20231207	133700	13837210	1773	1773	1773	1773	0
343	20231207	133600	13837210	1773	1773	1773	1773	0
344	20231207	133500	13837210	1773	1773	1773	1773	0
345	20231207	133400	13837210	1773	1773	1773	1773	0
346	20231207	133300	13837210	1773	1773	1773	1773	0
347	20231207	133200	13837210	1773	1773	1773	1773	1
348	20231207	133100	13835437	1767	1767	1767	1767	0
349	20231207	133000	13835437	1767	1767	1767	1767	0
350	20231207	132900	13835437	1767	1767	1767	1767	0
351	20231207	132800	13835437	1767	1767	1767	1767	8
352	20231207	132700	13821301	1767	1767	1767	1767	0
353	20231207	132600	13821301	1767	1767	1767	1767	0
354	20231207	132500	13821301	1767	1767	1767	1767	0
355	20231207	132400	13821301	1767	1767	1767	1767	0
356	20231207	132300	13821301	1767	1767	1767	1767	0
357	20231207	132200	13821301	1767	1767	1767	1767	0
358	20231207	132100	13821301	1767	1767	1767	1767	0
359	20231207	132000	13821301	1767	1767	1767	1767	0
360	20231207	131900	13821301	1767	1767	1767	1767	0
361	20231207	131800	13821301	1767	1767	1767	1767	0
362	20231207	131700	13821301	1767	1767	1767	1767	0
363	20231207	131600	13821301	1767	1767	1767	1767	0
364	20231207	131500	13821301	1767	1767	1767	1767	0
365	20231207	131400	13821301	1767	1767	1767	1767	0
366	20231207	131300	13821301	1767	1767	1767	1767	0
367	20231207	131200	13821301	1767	1767	1767	1767	0
368	20231207	131100	13821301	1767	1767	1767	1767	0
369	20231207	131000	13821301	1767	1767	1767	1767	0
370	20231207	130900	13821301	1767	1767	1767	1767	0
371	20231207	130800	13821301	1767	1767	1767	1767	0
372	20231207	130700	13821301	1767	1767	1767	1767	0
373	20231207	130600	13821301	1767	1767	1767	1767	0
374	20231207	130500	13821301	1767	1767	1767	1767	0
375	20231207	130400	13821301	1767	1767	1767	1767	0
376	20231207	130300	13821301	1767	1767	1767	1767	0
377	20231207	130200	13821301	1767	1767	1767	1767	0
378	20231207	130100	13821301	1767	1767	1767	1767	0
379	20231207	130000	13821301	1767	1767	1767	1767	0
380	20231207	125900	13821301	1767	1767	1767	1767	0
381	20231207	125800	13821301	1767	1767	1767	1767	0
382	20231207	125700	13821301	1767	1767	1767	1767	0
383	20231207	125600	13821301	1767	1767	1767	1767	0
384	20231207	125500	13821301	1767	1767	1767	1767	0
385	20231207	125400	13821301	1767	1767	1767	1767	0
386	20231207	125300	13821301	1767	1767	1767	1767	0
387	20231207	125200	13821301	1767	1767	1767	1767	0
388	20231207	125100	13821301	1767	1767	1767	1767	0
389	20231207	125000	13821301	1767	1767	1767	1767	0
390	20231207	124900	13821301	1767	1767	1767	1767	0
391	20231207	124800	13821301	1767	1767	1767	1767	0
392	20231207	124700	13821301	1767	1767	1767	1767	0
393	20231207	124600	13821301	1767	1767	1767	1767	0
394	20231207	124500	13821301	1767	1767	1767	1767	0
395	20231207	124400	13821301	1767	1767	1767	1767	0
396	20231207	124300	13821301	1767	1767	1767	1767	0
397	20231207	124200	13821301	1767	1767	1767	1767	0
398	20231207	124100	13821301	1767	1767	1767	1767	0
399	20231207	124000	13821301	1767	1767	1767	1767	0
400	20231207	123900	13821301	1767	1767	1767	1767	0
401	20231207	123800	13821301	1767	1767	1767	1767	0
402	20231207	123700	13821301	1767	1767	1767	1767	0
403	20231207	123600	13821301	1767	1767	1767	1767	575
404	20231207	123500	12805276	1767	1767	1767	1767	0
405	20231207	123400	12805276	1767	1767	1767	1767	0
406	20231207	123300	12805276	1767	1767	1767	1767	0
407	20231207	123200	12805276	1767	1768	1768	1767	102
408	20231207	123100	12624987	1767	1767	1767	1767	0
409	20231207	123000	12624987	1767	1767	1767	1767	0
410	20231207	122900	12624987	1767	1767	1767	1767	0
411	20231207	122800	12624987	1767	1767	1767	1767	0
412	20231207	122700	12624987	1767	1767	1767	1767	0
413	20231207	122600	12624987	1767	1767	1767	1767	0
414	20231207	122500	12624987	1767	1767	1767	1767	0
415	20231207	122400	12624987	1767	1767	1767	1767	0
416	20231207	122300	12624987	1767	1767	1767	1767	0
417	20231207	122200	12624987	1767	1767	1767	1767	0
418	20231207	122100	12624987	1767	1767	1767	1767	3
419	20231207	122000	12619686	1771	1771	1771	1771	0
420	20231207	121900	12619686	1771	1771	1771	1771	0
421	20231207	121800	12619686	1771	1771	1771	1771	0
422	20231207	121700	12619686	1771	1771	1771	1771	0
423	20231207	121600	12619686	1771	1771	1771	1771	0
424	20231207	121500	12619686	1771	1771	1771	1771	0
425	20231207	121400	12619686	1771	1771	1771	1771	0
426	20231207	121300	12619686	1771	1771	1771	1771	0
427	20231207	121200	12619686	1771	1771	1771	1771	0
428	20231207	121100	12619686	1771	1771	1771	1771	0
429	20231207	121000	12619686	1771	1771	1771	1771	0
430	20231207	120900	12619686	1771	1771	1771	1771	0
431	20231207	120800	12619686	1771	1771	1771	1771	0
432	20231207	120700	12619686	1771	1771	1771	1771	0
433	20231207	120600	12619686	1771	1771	1771	1771	0
434	20231207	120500	12619686	1771	1771	1771	1771	50
435	20231207	120400	12531136	1770	1770	1770	1770	0
436	20231207	120300	12531136	1770	1770	1770	1770	0
437	20231207	120200	12531136	1770	1770	1770	1770	0
438	20231207	120100	12531136	1770	1770	1770	1770	342
439	20231207	120000	11925796	1770	1770	1770	1770	0
440	20231207	115900	11925796	1770	1770	1770	1770	0
441	20231207	115800	11925796	1770	1770	1770	1770	110
442	20231207	115700	11731096	1771	1771	1771	1771	0
443	20231207	115600	11731096	1771	1771	1771	1771	0
444	20231207	115500	11731096	1771	1771	1771	1771	0
445	20231207	115400	11731096	1771	1771	1771	1771	0
446	20231207	115300	11731096	1771	1771	1771	1771	0
447	20231207	115200	11731096	1771	1771	1771	1771	0
448	20231207	115100	11731096	1771	1771	1771	1771	0
449	20231207	115000	11731096	1771	1771	1771	1771	0
450	20231207	114900	11731096	1771	1771	1771	1771	0
451	20231207	114800	11731096	1771	1771	1771	1771	0
452	20231207	114700	11731096	1771	1771	1771	1771	0
453	20231207	114600	11731096	1771	1771	1771	1771	0
454	20231207	114500	11731096	1771	1771	1771	1771	0
455	20231207	114400	11731096	1771	1771	1771	1771	0
456	20231207	114300	11731096	1771	1771	1771	1771	0
457	20231207	114200	11731096	1771	1771	1771	1771	0
458	20231207	114100	11731096	1771	1771	1771	1771	0
459	20231207	114000	11731096	1771	1771	1771	1771	0
460	20231207	113900	11731096	1771	1771	1771	1771	0
461	20231207	113800	11731096	1771	1771	1771	1771	5
462	20231207	113700	11722241	1771	1771	1771	1771	0
463	20231207	113600	11722241	1771	1771	1771	1771	11
464	20231207	113500	11702760	1771	1771	1771	1771	0
465	20231207	113400	11702760	1771	1771	1771	1771	0
466	20231207	113300	11702760	1771	1771	1771	1771	19
467	20231207	113200	11669111	1771	1771	1771	1771	0
468	20231207	113100	11669111	1771	1771	1771	1771	0
469	20231207	113000	11669111	1771	1771	1771	1771	0
470	20231207	112900	11669111	1771	1771	1771	1771	0
471	20231207	112800	11669111	1771	1771	1771	1771	0
472	20231207	112700	11669111	1771	1771	1771	1771	0
473	20231207	112600	11669111	1771	1771	1771	1771	0
474	20231207	112500	11669111	1771	1771	1771	1771	0
475	20231207	112400	11669111	1771	1771	1771	1771	0
476	20231207	112300	11669111	1771	1771	1771	1771	0
477	20231207	112200	11669111	1771	1771	1771	1771	1
478	20231207	112100	11667340	1758	1758	1758	1758	0
479	20231207	112000	11667340	1758	1758	1758	1758	0
480	20231207	111900	11667340	1758	1758	1758	1758	0
481	20231207	111800	11667340	1758	1758	1758	1758	0
482	20231207	111700	11667340	1758	1758	1758	1758	0
483	20231207	111600	11667340	1758	1758	1758	1758	0
484	20231207	111500	11667340	1758	1758	1758	1758	0
485	20231207	111400	11667340	1758	1758	1758	1758	0
486	20231207	111300	11667340	1758	1758	1758	1758	0
487	20231207	111200	11667340	1758	1758	1758	1758	0
488	20231207	111100	11667340	1758	1758	1758	1758	0
489	20231207	111000	11667340	1758	1758	1758	1758	0
490	20231207	110900	11667340	1758	1758	1758	1758	0
491	20231207	110800	11667340	1758	1758	1758	1758	0
492	20231207	110700	11667340	1758	1758	1758	1758	0
493	20231207	110600	11667340	1758	1758	1758	1758	0
494	20231207	110500	11667340	1758	1758	1758	1758	0
495	20231207	110400	11667340	1758	1758	1758	1758	0
496	20231207	110300	11667340	1758	1758	1758	1758	0
497	20231207	110200	11667340	1758	1758	1758	1758	0
498	20231207	110100	11667340	1758	1758	1758	1758	0
499	20231207	110000	11667340	1758	1758	1758	1758	0
500	20231207	105900	11667340	1758	1758	1758	1758	0
501	20231207	105800	11667340	1758	1758	1758	1758	0
502	20231207	105700	11667340	1758	1758	1758	1758	0
503	20231207	105600	11667340	1758	1758	1758	1758	0
504	20231207	105500	11667340	1758	1758	1758	1758	0
505	20231207	105400	11667340	1758	1758	1758	1758	0
506	20231207	105300	11667340	1758	1761	1761	1758	66
507	20231207	105200	11551288	1778	1778	1778	1778	0
508	20231207	105100	11551288	1778	1778	1778	1778	0
509	20231207	105000	11551288	1778	1778	1778	1778	0
510	20231207	104900	11551288	1778	1778	1778	1778	100
511	20231207	104800	11373488	1778	1778	1778	1778	0
512	20231207	104700	11373488	1778	1778	1778	1778	0
513	20231207	104600	11373488	1778	1778	1778	1778	0
514	20231207	104500	11373488	1778	1778	1778	1778	0
515	20231207	104400	11373488	1778	1778	1778	1778	0
516	20231207	104300	11373488	1778	1778	1778	1778	0
517	20231207	104200	11373488	1778	1778	1778	1778	0
518	20231207	104100	11373488	1778	1778	1778	1778	0
519	20231207	104000	11373488	1778	1778	1778	1778	0
520	20231207	103900	11373488	1778	1778	1778	1778	0
521	20231207	103800	11373488	1778	1778	1778	1778	46
522	20231207	103700	11291700	1778	1778	1784	1778	103
523	20231207	103600	11108560	1778	1778	1778	1778	52
524	20231207	103500	11016104	1778	1778	1778	1778	32
525	20231207	103400	10959208	1778	1778	1778	1778	0
526	20231207	103300	10959208	1778	1778	1778	1778	0
527	20231207	103200	10959208	1778	1778	1778	1778	543
528	20231207	103100	9993754	1760	1760	1760	1760	0
529	20231207	103000	9993754	1760	1760	1760	1760	0
530	20231207	102900	9993754	1760	1760	1760	1760	0
531	20231207	102800	9993754	1760	1760	1760	1760	10
532	20231207	102700	9976154	1779	1779	1779	1779	0
533	20231207	102600	9976154	1779	1779	1779	1779	0
534	20231207	102500	9976154	1779	1779	1779	1779	1
535	20231207	102400	9974375	1757	1757	1757	1757	0
536	20231207	102300	9974375	1757	1757	1757	1757	0
537	20231207	102200	9974375	1757	1757	1757	1757	0
538	20231207	102100	9974375	1757	1757	1757	1757	0
539	20231207	102000	9974375	1757	1757	1757	1757	0
540	20231207	101900	9974375	1757	1757	1757	1757	0
541	20231207	101800	9974375	1757	1757	1757	1757	0
542	20231207	101700	9974375	1757	1757	1757	1757	0
543	20231207	101600	9974375	1757	1757	1757	1757	0
544	20231207	101500	9974375	1757	1757	1757	1757	0
545	20231207	101400	9974375	1757	1757	1757	1757	0
546	20231207	101300	9974375	1757	1757	1757	1757	0
547	20231207	101200	9974375	1757	1757	1757	1757	0
548	20231207	101100	9974375	1757	1757	1757	1757	0
549	20231207	101000	9974375	1757	1757	1757	1757	0
550	20231207	100900	9974375	1757	1760	1760	1757	141
551	20231207	100800	9726511	1785	1785	1785	1785	1
552	20231207	100700	9724726	1786	1786	1786	1786	0
553	20231207	100600	9724726	1786	1786	1786	1786	0
554	20231207	100500	9724726	1786	1786	1786	1786	0
555	20231207	100400	9724726	1786	1786	1786	1786	0
556	20231207	100300	9724726	1786	1786	1786	1786	0
557	20231207	100200	9724726	1786	1786	1786	1786	0
558	20231207	100100	9724726	1786	1786	1786	1786	20
559	20231207	100000	9689006	1787	1787	1787	1787	0
560	20231207	095900	9689006	1787	1787	1787	1787	0
561	20231207	095800	9689006	1787	1787	1787	1787	0
562	20231207	095700	9689006	1787	1778	1787	1778	138
563	20231207	095600	9443202	1775	1775	1775	1775	1265
564	20231207	095500	7197827	1774	1774	1774	1774	0
565	20231207	095400	7197827	1774	1774	1774	1774	50
566	20231207	095300	7109127	1774	1774	1774	1774	0
567	20231207	095200	7109127	1774	1774	1774	1774	0
568	20231207	095100	7109127	1774	1774	1774	1774	0
569	20231207	095000	7109127	1774	1774	1774	1774	0
570	20231207	094900	7109127	1774	1774	1774	1774	0
571	20231207	094800	7109127	1774	1774	1774	1774	0
572	20231207	094700	7109127	1774	1774	1774	1774	0
573	20231207	094600	7109127	1774	1774	1774	1774	43
574	20231207	094500	7032845	1778	1778	1778	1778	0
575	20231207	094400	7032845	1778	1778	1778	1778	100
576	20231207	094300	6855045	1778	1778	1778	1778	0
577	20231207	094200	6855045	1778	1778	1778	1778	0
578	20231207	094100	6855045	1778	1778	1778	1778	0
579	20231207	094000	6855045	1778	1778	1778	1778	0
580	20231207	093900	6855045	1778	1778	1778	1778	0
581	20231207	093800	6855045	1778	1778	1778	1778	0
582	20231207	093700	6855045	1778	1778	1778	1778	500
583	20231207	093600	5966045	1778	1778	1778	1778	1
584	20231207	093500	5964267	1778	1778	1778	1778	0
585	20231207	093400	5964267	1778	1778	1778	1778	1
586	20231207	093300	5962489	1752	1752	1752	1752	0
587	20231207	093200	5962489	1752	1752	1752	1752	0
588	20231207	093100	5962489	1752	1752	1752	1752	1
589	20231207	093000	5960737	1778	1778	1778	1778	1
590	20231207	092900	5958959	1741	1778	1778	1741	271
591	20231207	092800	5483760	1778	1775	1778	1775	296
592	20231207	092700	4957823	1776	1776	1776	1776	0
593	20231207	092600	4957823	1776	1776	1776	1776	0
594	20231207	092500	4957823	1776	1776	1776	1776	1
595	20231207	092400	4956047	1777	1777	1777	1777	1
596	20231207	092300	4954270	1771	1762	1771	1762	129
597	20231207	092200	4726077	1769	1767	1769	1767	1000
598	20231207	092100	2957681	1767	1753	1767	1753	15
599	20231207	092000	2931281	1759	1759	1759	1759	0
600	20231207	091900	2931281	1759	1759	1759	1759	0
601	20231207	091800	2931281	1759	1759	1759	1759	0
602	20231207	091700	2931281	1759	1759	1759	1759	0
603	20231207	091600	2931281	1759	1759	1759	1759	0
604	20231207	091500	2931281	1759	1759	1759	1759	2
605	20231207	091400	2927763	1752	1752	1752	1752	1256
606	20231207	091300	727251	1749	1745	1749	1745	111
607	20231207	091200	533384	1745	1745	1745	1745	5
608	20231207	091100	524659	1745	1745	1745	1745	0
609	20231207	091000	524659	1745	1745	1745	1745	0
610	20231207	090900	524659	1745	1745	1745	1745	1
611	20231207	090800	522914	1732	1732	1732	1732	0
612	20231207	090700	522914	1732	1732	1732	1732	0
613	20231207	090600	522914	1732	1732	1732	1732	0
614	20231207	090500	522914	1732	1732	1732	1732	0
615	20231207	090400	522914	1732	1732	1732	1732	0
616	20231207	090300	522914	1732	1732	1732	1732	0
617	20231207	090200	522914	1732	1737	1737	1732	166
618	20231207	090100	234927	1737	1737	1737	1737	81
619	20231207	090000	94230	1745	1745	1745	1745	54