KissMeData/036000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	14061764	1761	1761	1761	1761	16
3	20231124	191600	14061764	1761	1761	1761	1761	0
4	20231124	191500	14061764	1761	1761	1761	1761	0
5	20231124	191400	14061764	1761	1761	1761	1761	0
6	20231124	191300	14061764	1761	1761	1761	1761	0
7	20231124	191200	14061764	1761	1761	1761	1761	0
8	20231124	191100	14061764	1761	1761	1761	1761	0
9	20231124	191000	14061764	1761	1761	1761	1761	0
10	20231124	190900	14061764	1761	1761	1761	1761	0
11	20231124	190800	14061764	1761	1761	1761	1761	0
12	20231124	190700	14061764	1761	1761	1761	1761	0
13	20231124	190600	14061764	1761	1761	1761	1761	0
14	20231124	190500	14061764	1761	1761	1761	1761	0
15	20231124	190400	14061764	1761	1761	1761	1761	0
16	20231124	190300	14061764	1761	1761	1761	1761	0
17	20231124	190200	14061764	1761	1761	1761	1761	0
18	20231124	190100	14061764	1761	1761	1761	1761	0
19	20231124	190000	14061764	1761	1761	1761	1761	0
20	20231124	185900	14061764	1761	1761	1761	1761	0
21	20231124	185800	14061764	1761	1761	1761	1761	0
22	20231124	185700	14061764	1761	1761	1761	1761	0
23	20231124	185600	14061764	1761	1761	1761	1761	0
24	20231124	185500	14061764	1761	1761	1761	1761	0
25	20231124	185400	14061764	1761	1761	1761	1761	0
26	20231124	185300	14061764	1761	1761	1761	1761	0
27	20231124	185200	14061764	1761	1761	1761	1761	0
28	20231124	185100	14061764	1761	1761	1761	1761	0
29	20231124	185000	14061764	1761	1761	1761	1761	0
30	20231124	184900	14061764	1761	1761	1761	1761	0
31	20231124	184800	14061764	1761	1761	1761	1761	0
32	20231124	184700	14061764	1761	1761	1761	1761	16
33	20231124	184600	14061764	1761	1761	1761	1761	0
34	20231124	184500	14061764	1761	1761	1761	1761	0
35	20231124	184400	14061764	1761	1761	1761	1761	0
36	20231124	184300	14061764	1761	1761	1761	1761	0
37	20231124	184200	14061764	1761	1761	1761	1761	0
38	20231124	184100	14061764	1761	1761	1761	1761	0
39	20231124	184000	14061764	1761	1761	1761	1761	0
40	20231124	183900	14061764	1761	1761	1761	1761	0
41	20231124	183800	14061764	1761	1761	1761	1761	0
42	20231124	183700	14061764	1761	1761	1761	1761	0
43	20231124	183600	14061764	1761	1761	1761	1761	0
44	20231124	183500	14061764	1761	1761	1761	1761	0
45	20231124	183400	14061764	1761	1761	1761	1761	0
46	20231124	183300	14061764	1761	1761	1761	1761	0
47	20231124	183200	14061764	1761	1761	1761	1761	0
48	20231124	183100	14061764	1761	1761	1761	1761	0
49	20231124	183000	14061764	1761	1761	1761	1761	0
50	20231124	182900	14061764	1761	1761	1761	1761	0
51	20231124	182800	14061764	1761	1761	1761	1761	0
52	20231124	182700	14061764	1761	1761	1761	1761	0
53	20231124	182600	14061764	1761	1761	1761	1761	0
54	20231124	182500	14061764	1761	1761	1761	1761	0
55	20231124	182400	14061764	1761	1761	1761	1761	0
56	20231124	182300	14061764	1761	1761	1761	1761	0
57	20231124	182200	14061764	1761	1761	1761	1761	0
58	20231124	182100	14061764	1761	1761	1761	1761	0
59	20231124	182000	14061764	1761	1761	1761	1761	0
60	20231124	181900	14061764	1761	1761	1761	1761	0
61	20231124	181800	14061764	1761	1761	1761	1761	0
62	20231124	181700	14061764	1761	1761	1761	1761	16
63	20231124	181600	14061764	1761	1761	1761	1761	0
64	20231124	181500	14061764	1761	1761	1761	1761	0
65	20231124	181400	14061764	1761	1761	1761	1761	0
66	20231124	181300	14061764	1761	1761	1761	1761	0
67	20231124	181200	14061764	1761	1761	1761	1761	0
68	20231124	181100	14061764	1761	1761	1761	1761	0
69	20231124	181000	14061764	1761	1761	1761	1761	0
70	20231124	180900	14061764	1761	1761	1761	1761	0
71	20231124	180800	14061764	1761	1761	1761	1761	0
72	20231124	180700	14061764	1761	1761	1761	1761	0
73	20231124	180600	14061764	1761	1761	1761	1761	0
74	20231124	180500	14061764	1761	1761	1761	1761	0
75	20231124	180400	14061764	1761	1761	1761	1761	0
76	20231124	180300	14061764	1761	1761	1761	1761	0
77	20231124	180200	14061764	1761	1761	1761	1761	0
78	20231124	180100	14061764	1761	1761	1761	1761	0
79	20231124	180000	14061764	1761	1761	1761	1761	0
80	20231124	175900	14061764	1761	1761	1761	1761	0
81	20231124	175800	14061764	1761	1761	1761	1761	0
82	20231124	175700	14061764	1761	1761	1761	1761	0
83	20231124	175600	14061764	1761	1761	1761	1761	0
84	20231124	175500	14061764	1761	1761	1761	1761	0
85	20231124	175400	14061764	1761	1761	1761	1761	0
86	20231124	175300	14061764	1761	1761	1761	1761	0
87	20231124	175200	14061764	1761	1761	1761	1761	0
88	20231124	175100	14061764	1761	1761	1761	1761	0
89	20231124	175000	14061764	1761	1761	1761	1761	0
90	20231124	174900	14061764	1761	1761	1761	1761	0
91	20231124	174800	14061764	1761	1761	1761	1761	0
92	20231124	174700	14061764	1761	1761	1761	1761	16
93	20231124	174600	14061764	1761	1761	1761	1761	0
94	20231124	174500	14061764	1761	1761	1761	1761	0
95	20231124	174400	14061764	1761	1761	1761	1761	0
96	20231124	174300	14061764	1761	1761	1761	1761	0
97	20231124	174200	14061764	1761	1761	1761	1761	0
98	20231124	174100	14061764	1761	1761	1761	1761	0
99	20231124	174000	14061764	1761	1761	1761	1761	0
100	20231124	173900	14061764	1761	1761	1761	1761	0
101	20231124	173800	14061764	1761	1761	1761	1761	0
102	20231124	173700	14061764	1761	1761	1761	1761	0
103	20231124	173600	14061764	1761	1761	1761	1761	0
104	20231124	173500	14061764	1761	1761	1761	1761	0
105	20231124	173400	14061764	1761	1761	1761	1761	0
106	20231124	173300	14061764	1761	1761	1761	1761	0
107	20231124	173200	14061764	1761	1761	1761	1761	0
108	20231124	173100	14061764	1761	1761	1761	1761	0
109	20231124	173000	14061764	1761	1761	1761	1761	0
110	20231124	172900	14061764	1761	1761	1761	1761	0
111	20231124	172800	14061764	1761	1761	1761	1761	0
112	20231124	172700	14061764	1761	1761	1761	1761	0
113	20231124	172600	14061764	1761	1761	1761	1761	0
114	20231124	172500	14061764	1761	1761	1761	1761	0
115	20231124	172400	14061764	1761	1761	1761	1761	0
116	20231124	172300	14061764	1761	1761	1761	1761	0
117	20231124	172200	14061764	1761	1761	1761	1761	0
118	20231124	172100	14061764	1761	1761	1761	1761	0
119	20231124	172000	14061764	1761	1761	1761	1761	0
120	20231124	171900	14061764	1761	1761	1761	1761	0
121	20231124	171800	14061764	1761	1761	1761	1761	0
122	20231124	171700	14061764	1761	1761	1761	1761	16
123	20231124	171600	14061764	1761	1761	1761	1761	0
124	20231124	171500	14061764	1761	1761	1761	1761	0
125	20231124	171400	14061764	1761	1761	1761	1761	0
126	20231124	171300	14061764	1761	1761	1761	1761	0
127	20231124	171200	14061764	1761	1761	1761	1761	0
128	20231124	171100	14061764	1761	1761	1761	1761	0
129	20231124	171000	14061764	1761	1761	1761	1761	0
130	20231124	170900	14061764	1761	1761	1761	1761	0
131	20231124	170800	14061764	1761	1761	1761	1761	0
132	20231124	170700	14061764	1761	1761	1761	1761	0
133	20231124	170600	14061764	1761	1761	1761	1761	0
134	20231124	170500	14061764	1761	1761	1761	1761	0
135	20231124	170400	14061764	1761	1761	1761	1761	0
136	20231124	170300	14061764	1761	1761	1761	1761	0
137	20231124	170200	14061764	1761	1761	1761	1761	0
138	20231124	170100	14061764	1761	1761	1761	1761	0
139	20231124	170000	14061764	1761	1761	1761	1761	0
140	20231124	165900	14061764	1761	1761	1761	1761	0
141	20231124	165800	14061764	1761	1761	1761	1761	0
142	20231124	165700	14061764	1761	1761	1761	1761	0
143	20231124	165600	14061764	1761	1761	1761	1761	0
144	20231124	165500	14061764	1761	1761	1761	1761	0
145	20231124	165400	14061764	1761	1761	1761	1761	0
146	20231124	165300	14061764	1761	1761	1761	1761	0
147	20231124	165200	14061764	1761	1761	1761	1761	0
148	20231124	165100	14061764	1761	1761	1761	1761	0
149	20231124	165000	14061764	1761	1761	1761	1761	0
150	20231124	164900	14061764	1761	1761	1761	1761	0
151	20231124	164800	14061764	1761	1761	1761	1761	0
152	20231124	164700	14061764	1761	1761	1761	1761	16
153	20231124	164600	14061764	1761	1761	1761	1761	0
154	20231124	164500	14061764	1761	1761	1761	1761	0
155	20231124	164400	14061764	1761	1761	1761	1761	0
156	20231124	164300	14061764	1761	1761	1761	1761	0
157	20231124	164200	14061764	1761	1761	1761	1761	0
158	20231124	164100	14061764	1761	1761	1761	1761	0
159	20231124	164000	14061764	1761	1761	1761	1761	0
160	20231124	163900	14061764	1761	1761	1761	1761	0
161	20231124	163800	14061764	1761	1761	1761	1761	0
162	20231124	163700	14061764	1761	1761	1761	1761	0
163	20231124	163600	14061764	1761	1761	1761	1761	0
164	20231124	163500	14061764	1761	1761	1761	1761	0
165	20231124	163400	14061764	1761	1761	1761	1761	0
166	20231124	163300	14061764	1761	1761	1761	1761	0
167	20231124	163200	14061764	1761	1761	1761	1761	0
168	20231124	163100	14061764	1761	1761	1761	1761	0
169	20231124	163000	14061764	1761	1761	1761	1761	0
170	20231124	162900	14061764	1761	1761	1761	1761	0
171	20231124	162800	14061764	1761	1761	1761	1761	0
172	20231124	162700	14061764	1761	1761	1761	1761	0
173	20231124	162600	14061764	1761	1761	1761	1761	0
174	20231124	162500	14061764	1761	1761	1761	1761	0
175	20231124	162400	14061764	1761	1761	1761	1761	0
176	20231124	162300	14061764	1761	1761	1761	1761	0
177	20231124	162200	14061764	1761	1761	1761	1761	0
178	20231124	162100	14061764	1761	1761	1761	1761	0
179	20231124	162000	14061764	1761	1761	1761	1761	0
180	20231124	161900	14061764	1761	1761	1761	1761	0
181	20231124	161800	14061764	1761	1761	1761	1761	0
182	20231124	161700	14061764	1761	1761	1761	1761	16
183	20231124	161600	14061764	1761	1761	1761	1761	0
184	20231124	161500	14061764	1761	1761	1761	1761	0
185	20231124	161400	14061764	1761	1761	1761	1761	0
186	20231124	161300	14061764	1761	1761	1761	1761	0
187	20231124	161200	14061764	1761	1761	1761	1761	0
188	20231124	161100	14061764	1761	1761	1761	1761	0
189	20231124	161000	14061764	1761	1761	1761	1761	0
190	20231124	160900	14061764	1761	1761	1761	1761	0
191	20231124	160800	14061764	1761	1761	1761	1761	0
192	20231124	160700	14061764	1761	1761	1761	1761	0
193	20231124	160600	14061764	1761	1761	1761	1761	0
194	20231124	160500	14061764	1761	1761	1761	1761	0
195	20231124	160400	14061764	1761	1761	1761	1761	0
196	20231124	160300	14061764	1761	1761	1761	1761	0
197	20231124	160200	14061764	1761	1761	1761	1761	0
198	20231124	160100	14061764	1761	1761	1761	1761	0
199	20231124	160000	14061764	1761	1761	1761	1761	0
200	20231124	155900	14061764	1761	1761	1761	1761	0
201	20231124	155800	14061764	1761	1761	1761	1761	0
202	20231124	155700	14061764	1761	1761	1761	1761	0
203	20231124	155600	14061764	1761	1761	1761	1761	0
204	20231124	155500	14061764	1761	1761	1761	1761	0
205	20231124	155400	14061764	1761	1761	1761	1761	0
206	20231124	155300	14061764	1761	1761	1761	1761	0
207	20231124	155200	14061764	1761	1761	1761	1761	0
208	20231124	155100	14061764	1761	1761	1761	1761	0
209	20231124	155000	14061764	1761	1761	1761	1761	0
210	20231124	154900	14061764	1761	1761	1761	1761	0
211	20231124	154800	14061764	1761	1761	1761	1761	0
212	20231124	154700	14061764	1761	1761	1761	1761	16
213	20231124	154600	14061764	1761	1761	1761	1761	0
214	20231124	154500	14061764	1761	1761	1761	1761	0
215	20231124	154400	14061764	1761	1761	1761	1761	0
216	20231124	154300	14061764	1761	1761	1761	1761	0
217	20231124	154200	14061764	1761	1761	1761	1761	0
218	20231124	154100	14061764	1761	1761	1761	1761	0
219	20231124	154000	14061764	1761	1761	1761	1761	0
220	20231124	153900	14061764	1761	1761	1761	1761	0
221	20231124	153800	14061764	1761	1761	1761	1761	0
222	20231124	153700	14061764	1761	1761	1761	1761	0
223	20231124	153600	14061764	1761	1761	1761	1761	0
224	20231124	153500	14061764	1761	1761	1761	1761	0
225	20231124	153400	14061764	1761	1761	1761	1761	0
226	20231124	153300	14061764	1761	1761	1761	1761	0
227	20231124	153200	14061764	1761	1761	1761	1761	0
228	20231124	153100	14061764	1761	1761	1761	1761	0
229	20231124	153000	14061764	1761	1761	1761	1761	16
230	20231124	152900	14033588	1762	1762	1762	1762	0
231	20231124	152800	14033588	1762	1762	1762	1762	0
232	20231124	152700	14033588	1762	1762	1762	1762	0
233	20231124	152600	14033588	1762	1762	1762	1762	0
234	20231124	152500	14033588	1762	1762	1762	1762	0
235	20231124	152400	14033588	1762	1762	1762	1762	0
236	20231124	152300	14033588	1762	1762	1762	1762	0
237	20231124	152200	14033588	1762	1762	1762	1762	0
238	20231124	152100	14033588	1762	1762	1762	1762	0
239	20231124	152000	14033588	1762	1762	1762	1762	0
240	20231124	151900	14033588	1762	1762	1762	1762	1
241	20231124	151800	14031826	1755	1755	1755	1755	0
242	20231124	151700	14031826	1755	1755	1755	1755	0
243	20231124	151600	14031826	1755	1755	1755	1755	5
244	20231124	151500	14023051	1763	1763	1763	1763	0
245	20231124	151400	14023051	1763	1763	1763	1763	0
246	20231124	151300	14023051	1763	1763	1763	1763	0
247	20231124	151200	14023051	1763	1763	1763	1763	0
248	20231124	151100	14023051	1763	1763	1763	1763	0
249	20231124	151000	14023051	1763	1763	1763	1763	0
250	20231124	150900	14023051	1763	1763	1763	1763	0
251	20231124	150800	14023051	1763	1763	1763	1763	0
252	20231124	150700	14023051	1763	1763	1763	1763	0
253	20231124	150600	14023051	1763	1763	1763	1763	0
254	20231124	150500	14023051	1763	1763	1763	1763	0
255	20231124	150400	14023051	1763	1763	1763	1763	0
256	20231124	150300	14023051	1763	1762	1763	1762	6
257	20231124	150200	14012478	1755	1755	1755	1755	0
258	20231124	150100	14012478	1755	1755	1755	1755	0
259	20231124	150000	14012478	1755	1755	1755	1755	0
260	20231124	145900	14012478	1755	1759	1759	1755	105
261	20231124	145800	13828047	1763	1763	1763	1763	11
262	20231124	145700	13808654	1763	1763	1763	1763	0
263	20231124	145600	13808654	1763	1763	1763	1763	0
264	20231124	145500	13808654	1763	1763	1763	1763	0
265	20231124	145400	13808654	1763	1763	1763	1763	0
266	20231124	145300	13808654	1763	1763	1763	1763	0
267	20231124	145200	13808654	1763	1763	1763	1763	0
268	20231124	145100	13808654	1763	1763	1763	1763	0
269	20231124	145000	13808654	1763	1763	1763	1763	0
270	20231124	144900	13808654	1763	1763	1763	1763	0
271	20231124	144800	13808654	1763	1763	1763	1763	5
272	20231124	144700	13799839	1763	1763	1763	1763	0
273	20231124	144600	13799839	1763	1763	1763	1763	0
274	20231124	144500	13799839	1763	1763	1763	1763	0
275	20231124	144400	13799839	1763	1763	1763	1763	0
276	20231124	144300	13799839	1763	1763	1763	1763	0
277	20231124	144200	13799839	1763	1763	1763	1763	0
278	20231124	144100	13799839	1763	1763	1763	1763	0
279	20231124	144000	13799839	1763	1763	1763	1763	0
280	20231124	143900	13799839	1763	1763	1763	1763	0
281	20231124	143800	13799839	1763	1763	1763	1763	0
282	20231124	143700	13799839	1763	1763	1763	1763	0
283	20231124	143600	13799839	1763	1763	1763	1763	0
284	20231124	143500	13799839	1763	1763	1763	1763	0
285	20231124	143400	13799839	1763	1763	1763	1763	0
286	20231124	143300	13799839	1763	1763	1763	1763	0
287	20231124	143200	13799839	1763	1763	1763	1763	0
288	20231124	143100	13799839	1763	1763	1763	1763	0
289	20231124	143000	13799839	1763	1763	1763	1763	0
290	20231124	142900	13799839	1763	1763	1763	1763	0
291	20231124	142800	13799839	1763	1763	1763	1763	0
292	20231124	142700	13799839	1763	1763	1763	1763	0
293	20231124	142600	13799839	1763	1763	1763	1763	0
294	20231124	142500	13799839	1763	1763	1763	1763	0
295	20231124	142400	13799839	1763	1763	1763	1763	0
296	20231124	142300	13799839	1763	1763	1763	1763	0
297	20231124	142200	13799839	1763	1763	1763	1763	0
298	20231124	142100	13799839	1763	1763	1763	1763	0
299	20231124	142000	13799839	1763	1763	1763	1763	0
300	20231124	141900	13799839	1763	1763	1763	1763	0
301	20231124	141800	13799839	1763	1763	1763	1763	0
302	20231124	141700	13799839	1763	1763	1763	1763	0
303	20231124	141600	13799839	1763	1763	1763	1763	0
304	20231124	141500	13799839	1763	1763	1763	1763	0
305	20231124	141400	13799839	1763	1763	1763	1763	1
306	20231124	141300	13798076	1763	1763	1763	1763	0
307	20231124	141200	13798076	1763	1763	1763	1763	0
308	20231124	141100	13798076	1763	1763	1763	1763	0
309	20231124	141000	13798076	1763	1763	1763	1763	0
310	20231124	140900	13798076	1763	1760	1763	1760	12
311	20231124	140800	13776953	1760	1760	1760	1760	0
312	20231124	140700	13776953	1760	1760	1760	1760	1
313	20231124	140600	13775193	1758	1758	1758	1758	0
314	20231124	140500	13775193	1758	1758	1758	1758	0
315	20231124	140400	13775193	1758	1758	1758	1758	0
316	20231124	140300	13775193	1758	1758	1758	1758	0
317	20231124	140200	13775193	1758	1758	1758	1758	0
318	20231124	140100	13775193	1758	1758	1758	1758	0
319	20231124	140000	13775193	1758	1758	1758	1758	0
320	20231124	135900	13775193	1758	1758	1758	1758	0
321	20231124	135800	13775193	1758	1758	1758	1758	1
322	20231124	135700	13773435	1758	1758	1758	1758	1
323	20231124	135600	13771677	1758	1758	1758	1758	1
324	20231124	135500	13769919	1758	1760	1760	1758	19
325	20231124	135400	13736481	1761	1761	1761	1761	0
326	20231124	135300	13736481	1761	1761	1761	1761	0
327	20231124	135200	13736481	1761	1761	1761	1761	0
328	20231124	135100	13736481	1761	1761	1761	1761	0
329	20231124	135000	13736481	1761	1761	1761	1761	0
330	20231124	134900	13736481	1761	1761	1761	1761	0
331	20231124	134800	13736481	1761	1761	1761	1761	0
332	20231124	134700	13736481	1761	1761	1761	1761	0
333	20231124	134600	13736481	1761	1761	1761	1761	0
334	20231124	134500	13736481	1761	1761	1761	1761	0
335	20231124	134400	13736481	1761	1761	1761	1761	0
336	20231124	134300	13736481	1761	1761	1761	1761	0
337	20231124	134200	13736481	1761	1761	1761	1761	0
338	20231124	134100	13736481	1761	1761	1761	1761	0
339	20231124	134000	13736481	1761	1761	1761	1761	0
340	20231124	133900	13736481	1761	1761	1761	1761	0
341	20231124	133800	13736481	1761	1761	1761	1761	0
342	20231124	133700	13736481	1761	1761	1761	1761	0
343	20231124	133600	13736481	1761	1761	1761	1761	0
344	20231124	133500	13736481	1761	1761	1761	1761	0
345	20231124	133400	13736481	1761	1761	1761	1761	0
346	20231124	133300	13736481	1761	1761	1761	1761	0
347	20231124	133200	13736481	1761	1761	1761	1761	0
348	20231124	133100	13736481	1761	1761	1761	1761	0
349	20231124	133000	13736481	1761	1761	1761	1761	0
350	20231124	132900	13736481	1761	1761	1761	1761	0
351	20231124	132800	13736481	1761	1761	1761	1761	0
352	20231124	132700	13736481	1761	1761	1761	1761	0
353	20231124	132600	13736481	1761	1761	1761	1761	0
354	20231124	132500	13736481	1761	1761	1761	1761	0
355	20231124	132400	13736481	1761	1761	1761	1761	0
356	20231124	132300	13736481	1761	1761	1761	1761	0
357	20231124	132200	13736481	1761	1761	1761	1761	0
358	20231124	132100	13736481	1761	1761	1761	1761	0
359	20231124	132000	13736481	1761	1761	1761	1761	0
360	20231124	131900	13736481	1761	1761	1761	1761	0
361	20231124	131800	13736481	1761	1761	1761	1761	0
362	20231124	131700	13736481	1761	1761	1761	1761	0
363	20231124	131600	13736481	1761	1761	1761	1761	0
364	20231124	131500	13736481	1761	1761	1761	1761	0
365	20231124	131400	13736481	1761	1761	1761	1761	0
366	20231124	131300	13736481	1761	1761	1761	1761	565
367	20231124	131200	12741516	1761	1761	1761	1761	0
368	20231124	131100	12741516	1761	1761	1761	1761	200
369	20231124	131000	12389316	1761	1761	1761	1761	0
370	20231124	130900	12389316	1761	1761	1761	1761	0
371	20231124	130800	12389316	1761	1761	1761	1761	180
372	20231124	130700	12072336	1761	1761	1761	1761	0
373	20231124	130600	12072336	1761	1761	1761	1761	0
374	20231124	130500	12072336	1761	1761	1761	1761	0
375	20231124	130400	12072336	1761	1761	1761	1761	0
376	20231124	130300	12072336	1761	1761	1761	1761	208
377	20231124	130200	11706048	1762	1762	1762	1762	0
378	20231124	130100	11706048	1762	1762	1762	1762	0
379	20231124	130000	11706048	1762	1762	1762	1762	0
380	20231124	125900	11706048	1762	1762	1762	1762	0
381	20231124	125800	11706048	1762	1762	1762	1762	0
382	20231124	125700	11706048	1762	1762	1762	1762	0
383	20231124	125600	11706048	1762	1762	1762	1762	0
384	20231124	125500	11706048	1762	1762	1762	1762	0
385	20231124	125400	11706048	1762	1762	1762	1762	12
386	20231124	125300	11684904	1765	1765	1765	1765	0
387	20231124	125200	11684904	1765	1765	1765	1765	0
388	20231124	125100	11684904	1765	1765	1765	1765	0
389	20231124	125000	11684904	1765	1765	1765	1765	0
390	20231124	124900	11684904	1765	1765	1765	1765	0
391	20231124	124800	11684904	1765	1765	1765	1765	0
392	20231124	124700	11684904	1765	1765	1765	1765	0
393	20231124	124600	11684904	1765	1765	1765	1765	0
394	20231124	124500	11684904	1765	1765	1765	1765	0
395	20231124	124400	11684904	1765	1765	1765	1765	0
396	20231124	124300	11684904	1765	1765	1765	1765	0
397	20231124	124200	11684904	1765	1765	1765	1765	0
398	20231124	124100	11684904	1765	1765	1765	1765	0
399	20231124	124000	11684904	1765	1765	1765	1765	0
400	20231124	123900	11684904	1765	1765	1765	1765	0
401	20231124	123800	11684904	1765	1765	1765	1765	0
402	20231124	123700	11684904	1765	1765	1765	1765	0
403	20231124	123600	11684904	1765	1765	1765	1765	0
404	20231124	123500	11684904	1765	1765	1765	1765	0
405	20231124	123400	11684904	1765	1765	1765	1765	1
406	20231124	123300	11683139	1763	1763	1763	1763	0
407	20231124	123200	11683139	1763	1763	1763	1763	1
408	20231124	123100	11681376	1764	1764	1764	1764	0
409	20231124	123000	11681376	1764	1764	1764	1764	0
410	20231124	122900	11681376	1764	1764	1764	1764	0
411	20231124	122800	11681376	1764	1764	1764	1764	1
412	20231124	122700	11679612	1765	1765	1765	1765	0
413	20231124	122600	11679612	1765	1765	1765	1765	0
414	20231124	122500	11679612	1765	1764	1766	1764	3
415	20231124	122400	11674317	1760	1760	1760	1760	0
416	20231124	122300	11674317	1760	1760	1760	1760	0
417	20231124	122200	11674317	1760	1760	1760	1760	0
418	20231124	122100	11674317	1760	1760	1760	1760	0
419	20231124	122000	11674317	1760	1760	1760	1760	0
420	20231124	121900	11674317	1760	1760	1760	1760	0
421	20231124	121800	11674317	1760	1760	1760	1760	0
422	20231124	121700	11674317	1760	1760	1760	1760	0
423	20231124	121600	11674317	1760	1760	1760	1760	0
424	20231124	121500	11674317	1760	1760	1760	1760	0
425	20231124	121400	11674317	1760	1760	1760	1760	0
426	20231124	121300	11674317	1760	1760	1760	1760	0
427	20231124	121200	11674317	1760	1760	1760	1760	0
428	20231124	121100	11674317	1760	1760	1760	1760	0
429	20231124	121000	11674317	1760	1760	1760	1760	0
430	20231124	120900	11674317	1760	1760	1760	1760	0
431	20231124	120800	11674317	1760	1760	1760	1760	0
432	20231124	120700	11674317	1760	1760	1760	1760	0
433	20231124	120600	11674317	1760	1760	1760	1760	0
434	20231124	120500	11674317	1760	1760	1760	1760	0
435	20231124	120400	11674317	1760	1760	1760	1760	0
436	20231124	120300	11674317	1760	1760	1760	1760	0
437	20231124	120200	11674317	1760	1760	1760	1760	0
438	20231124	120100	11674317	1760	1760	1760	1760	0
439	20231124	120000	11674317	1760	1760	1760	1760	0
440	20231124	115900	11674317	1760	1760	1760	1760	0
441	20231124	115800	11674317	1760	1760	1760	1760	0
442	20231124	115700	11674317	1760	1760	1760	1760	0
443	20231124	115600	11674317	1760	1760	1760	1760	0
444	20231124	115500	11674317	1760	1760	1760	1760	0
445	20231124	115400	11674317	1760	1760	1760	1760	0
446	20231124	115300	11674317	1760	1760	1760	1760	0
447	20231124	115200	11674317	1760	1760	1760	1760	0
448	20231124	115100	11674317	1760	1760	1760	1760	0
449	20231124	115000	11674317	1760	1760	1760	1760	1
450	20231124	114900	11672557	1757	1757	1757	1757	0
451	20231124	114800	11672557	1757	1757	1757	1757	0
452	20231124	114700	11672557	1757	1757	1757	1757	0
453	20231124	114600	11672557	1757	1757	1757	1757	0
454	20231124	114500	11672557	1757	1757	1757	1757	205
455	20231124	114400	11312372	1757	1757	1757	1757	0
456	20231124	114300	11312372	1757	1757	1757	1757	505
457	20231124	114200	10425087	1757	1757	1757	1757	0
458	20231124	114100	10425087	1757	1757	1757	1757	0
459	20231124	114000	10425087	1757	1757	1757	1757	0
460	20231124	113900	10425087	1757	1757	1757	1757	0
461	20231124	113800	10425087	1757	1757	1757	1757	0
462	20231124	113700	10425087	1757	1757	1757	1757	0
463	20231124	113600	10425087	1757	1757	1757	1757	0
464	20231124	113500	10425087	1757	1757	1757	1757	0
465	20231124	113400	10425087	1757	1757	1757	1757	0
466	20231124	113300	10425087	1757	1757	1757	1757	0
467	20231124	113200	10425087	1757	1757	1757	1757	0
468	20231124	113100	10425087	1757	1757	1757	1757	0
469	20231124	113000	10425087	1757	1757	1757	1757	0
470	20231124	112900	10425087	1757	1757	1757	1757	0
471	20231124	112800	10425087	1757	1757	1757	1757	0
472	20231124	112700	10425087	1757	1757	1757	1757	0
473	20231124	112600	10425087	1757	1757	1757	1757	0
474	20231124	112500	10425087	1757	1757	1757	1757	0
475	20231124	112400	10425087	1757	1757	1757	1757	0
476	20231124	112300	10425087	1757	1757	1757	1757	0
477	20231124	112200	10425087	1757	1757	1757	1757	0
478	20231124	112100	10425087	1757	1757	1757	1757	0
479	20231124	112000	10425087	1757	1757	1757	1757	0
480	20231124	111900	10425087	1757	1757	1757	1757	0
481	20231124	111800	10425087	1757	1757	1757	1757	0
482	20231124	111700	10425087	1757	1757	1757	1757	0
483	20231124	111600	10425087	1757	1757	1757	1757	40
484	20231124	111500	10354807	1757	1757	1757	1757	0
485	20231124	111400	10354807	1757	1757	1757	1757	0
486	20231124	111300	10354807	1757	1757	1757	1757	0
487	20231124	111200	10354807	1757	1757	1757	1757	500
488	20231124	111100	9476307	1767	1767	1767	1767	1
489	20231124	111000	9474540	1762	1762	1762	1762	0
490	20231124	110900	9474540	1762	1762	1762	1762	0
491	20231124	110800	9474540	1762	1762	1762	1762	0
492	20231124	110700	9474540	1762	1762	1762	1762	0
493	20231124	110600	9474540	1762	1762	1762	1762	105
494	20231124	110500	9289530	1762	1762	1762	1762	0
495	20231124	110400	9289530	1762	1762	1762	1762	0
496	20231124	110300	9289530	1762	1762	1762	1762	0
497	20231124	110200	9289530	1762	1762	1762	1762	0
498	20231124	110100	9289530	1762	1762	1762	1762	0
499	20231124	110000	9289530	1762	1762	1762	1762	0
500	20231124	105900	9289530	1762	1762	1762	1762	0
501	20231124	105800	9289530	1762	1762	1762	1762	0
502	20231124	105700	9289530	1762	1762	1762	1762	0
503	20231124	105600	9289530	1762	1762	1762	1762	1
504	20231124	105500	9287768	1762	1762	1762	1762	0
505	20231124	105400	9287768	1762	1762	1762	1762	0
506	20231124	105300	9287768	1762	1762	1762	1762	0
507	20231124	105200	9287768	1762	1762	1762	1762	0
508	20231124	105100	9287768	1762	1762	1762	1762	0
509	20231124	105000	9287768	1762	1762	1762	1762	0
510	20231124	104900	9287768	1762	1762	1762	1762	0
511	20231124	104800	9287768	1762	1762	1762	1762	0
512	20231124	104700	9287768	1762	1762	1762	1762	0
513	20231124	104600	9287768	1762	1762	1762	1762	0
514	20231124	104500	9287768	1762	1762	1762	1762	0
515	20231124	104400	9287768	1762	1762	1762	1762	0
516	20231124	104300	9287768	1762	1762	1762	1762	0
517	20231124	104200	9287768	1762	1762	1762	1762	0
518	20231124	104100	9287768	1762	1762	1762	1762	0
519	20231124	104000	9287768	1762	1762	1762	1762	0
520	20231124	103900	9287768	1762	1762	1762	1762	0
521	20231124	103800	9287768	1762	1762	1762	1762	0
522	20231124	103700	9287768	1762	1762	1762	1762	0
523	20231124	103600	9287768	1762	1762	1762	1762	0
524	20231124	103500	9287768	1762	1762	1762	1762	0
525	20231124	103400	9287768	1762	1762	1762	1762	0
526	20231124	103300	9287768	1762	1762	1762	1762	0
527	20231124	103200	9287768	1762	1762	1762	1762	0
528	20231124	103100	9287768	1762	1762	1762	1762	0
529	20231124	103000	9287768	1762	1762	1762	1762	0
530	20231124	102900	9287768	1762	1761	1762	1761	200
531	20231124	102800	8935468	1762	1762	1762	1762	0
532	20231124	102700	8935468	1762	1762	1762	1762	0
533	20231124	102600	8935468	1762	1762	1762	1762	0
534	20231124	102500	8935468	1762	1762	1762	1762	0
535	20231124	102400	8935468	1762	1762	1762	1762	0
536	20231124	102300	8935468	1762	1762	1762	1762	0
537	20231124	102200	8935468	1762	1762	1762	1762	0
538	20231124	102100	8935468	1762	1762	1762	1762	0
539	20231124	102000	8935468	1762	1762	1762	1762	0
540	20231124	101900	8935468	1762	1762	1762	1762	0
541	20231124	101800	8935468	1762	1762	1762	1762	0
542	20231124	101700	8935468	1762	1762	1762	1762	0
543	20231124	101600	8935468	1762	1762	1762	1762	0
544	20231124	101500	8935468	1762	1762	1762	1762	0
545	20231124	101400	8935468	1762	1762	1762	1762	0
546	20231124	101300	8935468	1762	1762	1762	1762	0
547	20231124	101200	8935468	1762	1762	1762	1762	0
548	20231124	101100	8935468	1762	1762	1762	1762	0
549	20231124	101000	8935468	1762	1762	1762	1762	0
550	20231124	100900	8935468	1762	1762	1762	1762	0
551	20231124	100800	8935468	1762	1762	1762	1762	0
552	20231124	100700	8935468	1762	1762	1762	1762	0
553	20231124	100600	8935468	1762	1762	1762	1762	0
554	20231124	100500	8935468	1762	1762	1762	1762	0
555	20231124	100400	8935468	1762	1762	1762	1762	0
556	20231124	100300	8935468	1762	1762	1762	1762	0
557	20231124	100200	8935468	1762	1762	1762	1762	0
558	20231124	100100	8935468	1762	1759	1762	1759	568
559	20231124	100000	7935244	1758	1758	1758	1758	0
560	20231124	095900	7935244	1758	1758	1758	1758	0
561	20231124	095800	7935244	1758	1758	1758	1758	0
562	20231124	095700	7935244	1758	1758	1758	1758	0
563	20231124	095600	7935244	1758	1758	1758	1758	0
564	20231124	095500	7935244	1758	1758	1758	1758	0
565	20231124	095400	7935244	1758	1758	1758	1758	0
566	20231124	095300	7935244	1758	1758	1758	1758	0
567	20231124	095200	7935244	1758	1758	1758	1758	0
568	20231124	095100	7935244	1758	1758	1758	1758	0
569	20231124	095000	7935244	1758	1758	1758	1758	0
570	20231124	094900	7935244	1758	1758	1758	1758	0
571	20231124	094800	7935244	1758	1758	1758	1758	1
572	20231124	094700	7933486	1759	1759	1759	1759	36
573	20231124	094600	7870162	1760	1760	1760	1760	0
574	20231124	094500	7870162	1760	1760	1760	1760	0
575	20231124	094400	7870162	1760	1760	1760	1760	1
576	20231124	094300	7868402	1759	1759	1759	1759	0
577	20231124	094200	7868402	1759	1759	1759	1759	0
578	20231124	094100	7868402	1759	1760	1760	1759	6
579	20231124	094000	7857846	1760	1760	1760	1760	1
580	20231124	093900	7856086	1760	1760	1760	1760	0
581	20231124	093800	7856086	1760	1760	1760	1760	0
582	20231124	093700	7856086	1760	1760	1760	1760	0
583	20231124	093600	7856086	1760	1760	1760	1760	10
584	20231124	093500	7838486	1760	1760	1760	1760	0
585	20231124	093400	7838486	1760	1760	1760	1760	0
586	20231124	093300	7838486	1760	1760	1760	1760	0
587	20231124	093200	7838486	1760	1760	1760	1760	0
588	20231124	093100	7838486	1760	1760	1760	1760	3
589	20231124	093000	7833206	1760	1760	1760	1760	1
590	20231124	092900	7831446	1760	1760	1760	1760	4
591	20231124	092800	7824406	1759	1759	1759	1759	0
592	20231124	092700	7824406	1759	1759	1759	1759	0
593	20231124	092600	7824406	1759	1759	1759	1759	19
594	20231124	092500	7790985	1759	1759	1759	1759	7
595	20231124	092400	7778672	1742	1742	1742	1742	0
596	20231124	092300	7778672	1742	1742	1742	1742	0
597	20231124	092200	7778672	1742	1742	1742	1742	0
598	20231124	092100	7778672	1742	1742	1742	1742	0
599	20231124	092000	7778672	1742	1742	1742	1742	0
600	20231124	091900	7778672	1742	1742	1742	1742	0
601	20231124	091800	7778672	1742	1742	1742	1742	0
602	20231124	091700	7778672	1742	1746	1746	1742	3958
603	20231124	091600	883104	1762	1762	1762	1762	0
604	20231124	091500	883104	1762	1762	1762	1762	0
605	20231124	091400	883104	1762	1762	1762	1762	0
606	20231124	091300	883104	1762	1762	1762	1762	0
607	20231124	091200	883104	1762	1762	1762	1762	1
608	20231124	091100	881342	1762	1762	1762	1762	0
609	20231124	091000	881342	1762	1762	1762	1762	0
610	20231124	090900	881342	1762	1762	1762	1762	0
611	20231124	090800	881342	1762	1762	1762	1762	0
612	20231124	090700	881342	1762	1762	1762	1762	0
613	20231124	090600	881342	1762	1762	1762	1762	1
614	20231124	090500	879580	1762	1762	1762	1762	0
615	20231124	090400	879580	1762	1762	1762	1762	0
616	20231124	090300	879580	1762	1762	1762	1762	0
617	20231124	090200	879580	1762	1762	1762	1762	0
618	20231124	090100	879580	1762	1761	1762	1761	80
619	20231124	090000	738628	1762	1742	1762	1742	424