KissMeData/036000/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	191500	48559562	1678	1678	1678	1678	108
3	20231116	191400	48559562	1678	1678	1678	1678	0
4	20231116	191300	48559562	1678	1678	1678	1678	0
5	20231116	191200	48559562	1678	1678	1678	1678	0
6	20231116	191100	48559562	1678	1678	1678	1678	0
7	20231116	191000	48559562	1678	1678	1678	1678	0
8	20231116	190900	48559562	1678	1678	1678	1678	0
9	20231116	190800	48559562	1678	1678	1678	1678	0
10	20231116	190700	48559562	1678	1678	1678	1678	0
11	20231116	190600	48559562	1678	1678	1678	1678	0
12	20231116	190500	48559562	1678	1678	1678	1678	0
13	20231116	190400	48559562	1678	1678	1678	1678	0
14	20231116	190300	48559562	1678	1678	1678	1678	0
15	20231116	190200	48559562	1678	1678	1678	1678	0
16	20231116	190100	48559562	1678	1678	1678	1678	0
17	20231116	190000	48559562	1678	1678	1678	1678	0
18	20231116	185900	48559562	1678	1678	1678	1678	0
19	20231116	185800	48559562	1678	1678	1678	1678	0
20	20231116	185700	48559562	1678	1678	1678	1678	0
21	20231116	185600	48559562	1678	1678	1678	1678	0
22	20231116	185500	48559562	1678	1678	1678	1678	0
23	20231116	185400	48559562	1678	1678	1678	1678	0
24	20231116	185300	48559562	1678	1678	1678	1678	0
25	20231116	185200	48559562	1678	1678	1678	1678	0
26	20231116	185100	48559562	1678	1678	1678	1678	0
27	20231116	185000	48559562	1678	1678	1678	1678	0
28	20231116	184900	48559562	1678	1678	1678	1678	0
29	20231116	184800	48559562	1678	1678	1678	1678	0
30	20231116	184700	48559562	1678	1678	1678	1678	0
31	20231116	184600	48559562	1678	1678	1678	1678	0
32	20231116	184500	48559562	1678	1678	1678	1678	108
33	20231116	184400	48559562	1678	1678	1678	1678	0
34	20231116	184300	48559562	1678	1678	1678	1678	0
35	20231116	184200	48559562	1678	1678	1678	1678	0
36	20231116	184100	48559562	1678	1678	1678	1678	0
37	20231116	184000	48559562	1678	1678	1678	1678	0
38	20231116	183900	48559562	1678	1678	1678	1678	0
39	20231116	183800	48559562	1678	1678	1678	1678	0
40	20231116	183700	48559562	1678	1678	1678	1678	0
41	20231116	183600	48559562	1678	1678	1678	1678	0
42	20231116	183500	48559562	1678	1678	1678	1678	0
43	20231116	183400	48559562	1678	1678	1678	1678	0
44	20231116	183300	48559562	1678	1678	1678	1678	0
45	20231116	183200	48559562	1678	1678	1678	1678	0
46	20231116	183100	48559562	1678	1678	1678	1678	0
47	20231116	183000	48559562	1678	1678	1678	1678	0
48	20231116	182900	48559562	1678	1678	1678	1678	0
49	20231116	182800	48559562	1678	1678	1678	1678	0
50	20231116	182700	48559562	1678	1678	1678	1678	0
51	20231116	182600	48559562	1678	1678	1678	1678	0
52	20231116	182500	48559562	1678	1678	1678	1678	0
53	20231116	182400	48559562	1678	1678	1678	1678	0
54	20231116	182300	48559562	1678	1678	1678	1678	0
55	20231116	182200	48559562	1678	1678	1678	1678	0
56	20231116	182100	48559562	1678	1678	1678	1678	0
57	20231116	182000	48559562	1678	1678	1678	1678	0
58	20231116	181900	48559562	1678	1678	1678	1678	0
59	20231116	181800	48559562	1678	1678	1678	1678	0
60	20231116	181700	48559562	1678	1678	1678	1678	0
61	20231116	181600	48559562	1678	1678	1678	1678	0
62	20231116	181500	48559562	1678	1678	1678	1678	108
63	20231116	181400	48559562	1678	1678	1678	1678	0
64	20231116	181300	48559562	1678	1678	1678	1678	0
65	20231116	181200	48559562	1678	1678	1678	1678	0
66	20231116	181100	48559562	1678	1678	1678	1678	0
67	20231116	181000	48559562	1678	1678	1678	1678	0
68	20231116	180900	48559562	1678	1678	1678	1678	0
69	20231116	180800	48559562	1678	1678	1678	1678	0
70	20231116	180700	48559562	1678	1678	1678	1678	0
71	20231116	180600	48559562	1678	1678	1678	1678	0
72	20231116	180500	48559562	1678	1678	1678	1678	0
73	20231116	180400	48559562	1678	1678	1678	1678	0
74	20231116	180300	48559562	1678	1678	1678	1678	0
75	20231116	180200	48559562	1678	1678	1678	1678	0
76	20231116	180100	48559562	1678	1678	1678	1678	0
77	20231116	180000	48559562	1678	1678	1678	1678	0
78	20231116	175900	48559562	1678	1678	1678	1678	0
79	20231116	175800	48559562	1678	1678	1678	1678	0
80	20231116	175700	48559562	1678	1678	1678	1678	0
81	20231116	175600	48559562	1678	1678	1678	1678	0
82	20231116	175500	48559562	1678	1678	1678	1678	0
83	20231116	175400	48559562	1678	1678	1678	1678	0
84	20231116	175300	48559562	1678	1678	1678	1678	0
85	20231116	175200	48559562	1678	1678	1678	1678	0
86	20231116	175100	48559562	1678	1678	1678	1678	0
87	20231116	175000	48559562	1678	1678	1678	1678	0
88	20231116	174900	48559562	1678	1678	1678	1678	0
89	20231116	174800	48559562	1678	1678	1678	1678	0
90	20231116	174700	48559562	1678	1678	1678	1678	0
91	20231116	174600	48559562	1678	1678	1678	1678	0
92	20231116	174500	48559562	1678	1678	1678	1678	108
93	20231116	174400	48559562	1678	1678	1678	1678	0
94	20231116	174300	48559562	1678	1678	1678	1678	0
95	20231116	174200	48559562	1678	1678	1678	1678	0
96	20231116	174100	48559562	1678	1678	1678	1678	0
97	20231116	174000	48559562	1678	1678	1678	1678	0
98	20231116	173900	48559562	1678	1678	1678	1678	0
99	20231116	173800	48559562	1678	1678	1678	1678	0
100	20231116	173700	48559562	1678	1678	1678	1678	0
101	20231116	173600	48559562	1678	1678	1678	1678	0
102	20231116	173500	48559562	1678	1678	1678	1678	0
103	20231116	173400	48559562	1678	1678	1678	1678	0
104	20231116	173300	48559562	1678	1678	1678	1678	0
105	20231116	173200	48559562	1678	1678	1678	1678	0
106	20231116	173100	48559562	1678	1678	1678	1678	0
107	20231116	173000	48559562	1678	1678	1678	1678	0
108	20231116	172900	48559562	1678	1678	1678	1678	0
109	20231116	172800	48559562	1678	1678	1678	1678	0
110	20231116	172700	48559562	1678	1678	1678	1678	0
111	20231116	172600	48559562	1678	1678	1678	1678	0
112	20231116	172500	48559562	1678	1678	1678	1678	0
113	20231116	172400	48559562	1678	1678	1678	1678	0
114	20231116	172300	48559562	1678	1678	1678	1678	0
115	20231116	172200	48559562	1678	1678	1678	1678	0
116	20231116	172100	48559562	1678	1678	1678	1678	0
117	20231116	172000	48559562	1678	1678	1678	1678	0
118	20231116	171900	48559562	1678	1678	1678	1678	0
119	20231116	171800	48559562	1678	1678	1678	1678	0
120	20231116	171700	48559562	1678	1678	1678	1678	0
121	20231116	171600	48559562	1678	1678	1678	1678	0
122	20231116	171500	48559562	1678	1678	1678	1678	108
123	20231116	171400	48559562	1678	1678	1678	1678	0
124	20231116	171300	48559562	1678	1678	1678	1678	0
125	20231116	171200	48559562	1678	1678	1678	1678	0
126	20231116	171100	48559562	1678	1678	1678	1678	0
127	20231116	171000	48559562	1678	1678	1678	1678	0
128	20231116	170900	48559562	1678	1678	1678	1678	0
129	20231116	170800	48559562	1678	1678	1678	1678	0
130	20231116	170700	48559562	1678	1678	1678	1678	0
131	20231116	170600	48559562	1678	1678	1678	1678	0
132	20231116	170500	48559562	1678	1678	1678	1678	0
133	20231116	170400	48559562	1678	1678	1678	1678	0
134	20231116	170300	48559562	1678	1678	1678	1678	0
135	20231116	170200	48559562	1678	1678	1678	1678	0
136	20231116	170100	48559562	1678	1678	1678	1678	0
137	20231116	170000	48559562	1678	1678	1678	1678	0
138	20231116	165900	48559562	1678	1678	1678	1678	0
139	20231116	165800	48559562	1678	1678	1678	1678	0
140	20231116	165700	48559562	1678	1678	1678	1678	0
141	20231116	165600	48559562	1678	1678	1678	1678	0
142	20231116	165500	48559562	1678	1678	1678	1678	0
143	20231116	165400	48559562	1678	1678	1678	1678	0
144	20231116	165300	48559562	1678	1678	1678	1678	0
145	20231116	165200	48559562	1678	1678	1678	1678	0
146	20231116	165100	48559562	1678	1678	1678	1678	0
147	20231116	165000	48559562	1678	1678	1678	1678	0
148	20231116	164900	48559562	1678	1678	1678	1678	0
149	20231116	164800	48559562	1678	1678	1678	1678	0
150	20231116	164700	48559562	1678	1678	1678	1678	0
151	20231116	164600	48559562	1678	1678	1678	1678	0
152	20231116	164500	48559562	1678	1678	1678	1678	108
153	20231116	164400	48559562	1678	1678	1678	1678	0
154	20231116	164300	48559562	1678	1678	1678	1678	0
155	20231116	164200	48559562	1678	1678	1678	1678	0
156	20231116	164100	48559562	1678	1678	1678	1678	0
157	20231116	164000	48559562	1678	1678	1678	1678	0
158	20231116	163900	48559562	1678	1678	1678	1678	0
159	20231116	163800	48559562	1678	1678	1678	1678	0
160	20231116	163700	48559562	1678	1678	1678	1678	0
161	20231116	163600	48559562	1678	1678	1678	1678	0
162	20231116	163500	48559562	1678	1678	1678	1678	0
163	20231116	163400	48559562	1678	1678	1678	1678	0
164	20231116	163300	48559562	1678	1678	1678	1678	0
165	20231116	163200	48559562	1678	1678	1678	1678	0
166	20231116	163100	48559562	1678	1678	1678	1678	0
167	20231116	163000	48559562	1678	1678	1678	1678	108
168	20231116	162900	48378338	1678	1678	1678	1678	0
169	20231116	162800	48378338	1678	1678	1678	1678	0
170	20231116	162700	48378338	1678	1678	1678	1678	0
171	20231116	162600	48378338	1678	1678	1678	1678	0
172	20231116	162500	48378338	1678	1678	1678	1678	0
173	20231116	162400	48378338	1678	1678	1678	1678	0
174	20231116	162300	48378338	1678	1678	1678	1678	0
175	20231116	162200	48378338	1678	1678	1678	1678	0
176	20231116	162100	48378338	1678	1678	1678	1678	0
177	20231116	162000	48378338	1678	1678	1678	1678	0
178	20231116	161900	48378338	1678	1678	1678	1678	500
179	20231116	161800	47539338	1678	1678	1678	1678	100
180	20231116	161700	47371538	1678	1678	1678	1678	0
181	20231116	161600	47371538	1678	1678	1678	1678	0
182	20231116	161500	47371538	1678	1678	1678	1678	0
183	20231116	161400	47371538	1678	1678	1678	1678	74
184	20231116	161300	47247366	1678	1678	1678	1678	2
185	20231116	161200	47244010	1678	1678	1678	1678	0
186	20231116	161100	47244010	1678	1678	1678	1678	100
187	20231116	161000	47076210	1678	1678	1678	1678	0
188	20231116	160900	47076210	1678	1678	1678	1678	0
189	20231116	160800	47076210	1678	1678	1678	1678	0
190	20231116	160700	47076210	1678	1678	1678	1678	0
191	20231116	160600	47076210	1678	1678	1678	1678	0
192	20231116	160500	47076210	1678	1678	1678	1678	0
193	20231116	160400	47076210	1678	1678	1678	1678	0
194	20231116	160300	47076210	1678	1678	1678	1678	0
195	20231116	160200	47076210	1678	1678	1678	1678	0
196	20231116	160100	47076210	1678	1678	1678	1678	0
197	20231116	160000	47076210	1678	1678	1678	1678	0
198	20231116	155900	47076210	1678	1678	1678	1678	0
199	20231116	155800	47076210	1678	1678	1678	1678	0
200	20231116	155700	47076210	1678	1678	1678	1678	0
201	20231116	155600	47076210	1678	1678	1678	1678	0
202	20231116	155500	47076210	1678	1678	1678	1678	0
203	20231116	155400	47076210	1678	1678	1678	1678	0
204	20231116	155300	47076210	1678	1678	1678	1678	0
205	20231116	155200	47076210	1678	1678	1678	1678	0
206	20231116	155100	47076210	1678	1678	1678	1678	0
207	20231116	155000	47076210	1678	1678	1678	1678	1
208	20231116	154900	47074532	1678	1678	1678	1678	0
209	20231116	154800	47074532	1678	1678	1678	1678	0
210	20231116	154700	47074532	1678	1678	1678	1678	0
211	20231116	154600	47074532	1678	1678	1678	1678	0
212	20231116	154500	47074532	1678	1678	1678	1678	0
213	20231116	154400	47074532	1678	1678	1678	1678	0
214	20231116	154300	47074532	1678	1678	1678	1678	0
215	20231116	154200	47074532	1678	1678	1678	1678	0
216	20231116	154100	47074532	1678	1678	1678	1678	0
217	20231116	154000	47074532	1678	1678	1678	1678	0
218	20231116	153900	47074532	1678	1678	1678	1678	0
219	20231116	153800	47074532	1678	1678	1678	1678	0
220	20231116	153700	47074532	1678	1678	1678	1678	4
221	20231116	153600	47067820	1678	1678	1678	1678	596
222	20231116	153500	46067732	1678	1678	1678	1678	60
223	20231116	153400	45967052	1678	1678	1678	1678	0
224	20231116	153300	45967052	1678	1678	1678	1678	0
225	20231116	153200	45967052	1678	1678	1678	1678	276
226	20231116	153100	45503924	1678	1678	1678	1678	0
227	20231116	153000	45503924	1678	1678	1678	1678	0
228	20231116	152900	45503924	1678	1678	1678	1678	40
229	20231116	152800	45436804	1678	1678	1678	1678	0
230	20231116	152700	45436804	1678	1678	1678	1678	0
231	20231116	152600	45436804	1678	1678	1678	1678	0
232	20231116	152500	45436804	1678	1678	1678	1678	0
233	20231116	152400	45436804	1678	1678	1678	1678	0
234	20231116	152300	45436804	1678	1678	1678	1678	0
235	20231116	152200	45436804	1678	1678	1678	1678	0
236	20231116	152100	45436804	1678	1678	1678	1678	0
237	20231116	152000	45436804	1678	1678	1678	1678	0
238	20231116	151900	45436804	1678	1678	1678	1678	0
239	20231116	151800	45436804	1678	1678	1678	1678	0
240	20231116	151700	45436804	1678	1678	1678	1678	100
241	20231116	151600	45269004	1678	1678	1678	1678	0
242	20231116	151500	45269004	1678	1678	1678	1678	0
243	20231116	151400	45269004	1678	1678	1678	1678	0
244	20231116	151300	45269004	1678	1678	1678	1678	0
245	20231116	151200	45269004	1678	1678	1678	1678	0
246	20231116	151100	45269004	1678	1678	1678	1678	0
247	20231116	151000	45269004	1678	1678	1678	1678	0
248	20231116	150900	45269004	1678	1678	1678	1678	0
249	20231116	150800	45269004	1678	1678	1678	1678	0
250	20231116	150700	45269004	1678	1678	1678	1678	298
251	20231116	150600	44768960	1678	1678	1678	1678	201
252	20231116	150500	44431682	1678	1678	1678	1678	0
253	20231116	150400	44431682	1678	1678	1678	1678	100
254	20231116	150300	44263882	1678	1678	1678	1678	40
255	20231116	150200	44196762	1678	1678	1678	1678	3
256	20231116	150100	44191728	1678	1678	1678	1678	500
257	20231116	150000	43352728	1678	1678	1678	1678	0
258	20231116	145900	43352728	1678	1678	1678	1678	0
259	20231116	145800	43352728	1678	1678	1678	1678	0
260	20231116	145700	43352728	1678	1678	1678	1678	8
261	20231116	145600	43339304	1678	1678	1678	1678	1
262	20231116	145500	43337626	1678	1678	1678	1678	4010
263	20231116	145400	36608846	1678	1678	1678	1678	1
264	20231116	145300	36607168	1678	1678	1678	1678	1276
265	20231116	145200	34466040	1678	1678	1678	1678	1500
266	20231116	145100	31949040	1678	1678	1678	1678	1500
267	20231116	145000	29432040	1678	1678	1678	1678	0
268	20231116	144900	29432040	1678	1678	1678	1678	0
269	20231116	144800	29432040	1678	1678	1678	1678	0
270	20231116	144700	29432040	1678	1678	1678	1678	0
271	20231116	144600	29432040	1678	1678	1678	1678	0
272	20231116	144500	29432040	1678	1678	1678	1678	0
273	20231116	144400	29432040	1678	1678	1678	1678	0
274	20231116	144300	29432040	1678	1678	1678	1678	0
275	20231116	144200	29432040	1678	1678	1678	1678	0
276	20231116	144100	29432040	1678	1678	1678	1678	0
277	20231116	144000	29432040	1678	1678	1678	1678	0
278	20231116	143900	29432040	1678	1678	1678	1678	80
279	20231116	143800	29297800	1678	1678	1678	1678	0
280	20231116	143700	29297800	1678	1678	1678	1678	0
281	20231116	143600	29297800	1678	1678	1678	1678	0
282	20231116	143500	29297800	1678	1678	1678	1678	0
283	20231116	143400	29297800	1678	1678	1678	1678	0
284	20231116	143300	29297800	1678	1678	1678	1678	0
285	20231116	143200	29297800	1678	1678	1678	1678	234
286	20231116	143100	28905148	1675	1675	1675	1675	0
287	20231116	143000	28905148	1675	1675	1675	1675	0
288	20231116	142900	28905148	1675	1675	1675	1675	0
289	20231116	142800	28905148	1675	1675	1675	1675	1
290	20231116	142700	28903473	1678	1678	1678	1678	0
291	20231116	142600	28903473	1678	1678	1678	1678	0
292	20231116	142500	28903473	1678	1678	1678	1678	0
293	20231116	142400	28903473	1678	1678	1678	1678	0
294	20231116	142300	28903473	1678	1678	1678	1678	0
295	20231116	142200	28903473	1678	1678	1678	1678	0
296	20231116	142100	28903473	1678	1678	1678	1678	0
297	20231116	142000	28903473	1678	1678	1678	1678	0
298	20231116	141900	28903473	1678	1678	1678	1678	175
299	20231116	141800	28609823	1678	1678	1678	1678	0
300	20231116	141700	28609823	1678	1678	1678	1678	1
301	20231116	141600	28608145	1672	1672	1672	1672	0
302	20231116	141500	28608145	1672	1672	1672	1672	0
303	20231116	141400	28608145	1672	1672	1672	1672	0
304	20231116	141300	28608145	1672	1672	1672	1672	0
305	20231116	141200	28608145	1672	1672	1672	1672	0
306	20231116	141100	28608145	1672	1672	1672	1672	0
307	20231116	141000	28608145	1672	1672	1672	1672	0
308	20231116	140900	28608145	1672	1672	1672	1672	0
309	20231116	140800	28608145	1672	1672	1672	1672	0
310	20231116	140700	28608145	1672	1672	1672	1672	0
311	20231116	140600	28608145	1672	1672	1672	1672	0
312	20231116	140500	28608145	1672	1672	1672	1672	0
313	20231116	140400	28608145	1672	1677	1677	1672	141
314	20231116	140300	28372182	1678	1678	1678	1678	0
315	20231116	140200	28372182	1678	1678	1678	1678	0
316	20231116	140100	28372182	1678	1678	1678	1678	0
317	20231116	140000	28372182	1678	1678	1678	1678	0
318	20231116	135900	28372182	1678	1678	1678	1678	100
319	20231116	135800	28204382	1678	1678	1678	1678	50
320	20231116	135700	28120482	1678	1678	1678	1678	0
321	20231116	135600	28120482	1678	1678	1678	1678	0
322	20231116	135500	28120482	1678	1678	1678	1678	0
323	20231116	135400	28120482	1678	1678	1678	1678	0
324	20231116	135300	28120482	1678	1678	1678	1678	0
325	20231116	135200	28120482	1678	1678	1678	1678	0
326	20231116	135100	28120482	1678	1678	1678	1678	0
327	20231116	135000	28120482	1678	1678	1678	1678	0
328	20231116	134900	28120482	1678	1678	1678	1678	20
329	20231116	134800	28086922	1678	1678	1678	1678	0
330	20231116	134700	28086922	1678	1678	1678	1678	0
331	20231116	134600	28086922	1678	1678	1678	1678	0
332	20231116	134500	28086922	1678	1678	1678	1678	0
333	20231116	134400	28086922	1678	1678	1678	1678	0
334	20231116	134300	28086922	1678	1678	1678	1678	0
335	20231116	134200	28086922	1678	1678	1678	1678	0
336	20231116	134100	28086922	1678	1678	1678	1678	0
337	20231116	134000	28086922	1678	1678	1678	1678	0
338	20231116	133900	28086922	1678	1678	1678	1678	0
339	20231116	133800	28086922	1678	1678	1678	1678	102
340	20231116	133700	27915766	1678	1678	1678	1678	0
341	20231116	133600	27915766	1678	1678	1678	1678	0
342	20231116	133500	27915766	1678	1678	1678	1678	0
343	20231116	133400	27915766	1678	1678	1678	1678	0
344	20231116	133300	27915766	1678	1678	1678	1678	0
345	20231116	133200	27915766	1678	1678	1678	1678	0
346	20231116	133100	27915766	1678	1678	1678	1678	2
347	20231116	133000	27912410	1678	1678	1678	1678	0
348	20231116	132900	27912410	1678	1678	1678	1678	0
349	20231116	132800	27912410	1678	1678	1678	1678	0
350	20231116	132700	27912410	1678	1678	1678	1678	0
351	20231116	132600	27912410	1678	1678	1678	1678	0
352	20231116	132500	27912410	1678	1678	1678	1678	0
353	20231116	132400	27912410	1678	1678	1678	1678	0
354	20231116	132300	27912410	1678	1678	1678	1678	0
355	20231116	132200	27912410	1678	1678	1678	1678	0
356	20231116	132100	27912410	1678	1678	1678	1678	1280
357	20231116	132000	25764570	1678	1678	1678	1678	0
358	20231116	131900	25764570	1678	1678	1678	1678	0
359	20231116	131800	25764570	1678	1678	1678	1678	151
360	20231116	131700	25511192	1678	1678	1678	1678	4
361	20231116	131600	25504480	1678	1678	1678	1678	0
362	20231116	131500	25504480	1678	1678	1678	1678	0
363	20231116	131400	25504480	1678	1678	1678	1678	10
364	20231116	131300	25487700	1678	1678	1678	1678	0
365	20231116	131200	25487700	1678	1678	1678	1678	0
366	20231116	131100	25487700	1678	1678	1678	1678	10
367	20231116	131000	25470920	1678	1678	1678	1678	0
368	20231116	130900	25470920	1678	1678	1678	1678	0
369	20231116	130800	25470920	1678	1678	1678	1678	0
370	20231116	130700	25470920	1678	1678	1678	1678	0
371	20231116	130600	25470920	1678	1678	1678	1678	2
372	20231116	130500	25467564	1678	1678	1678	1678	0
373	20231116	130400	25467564	1678	1678	1678	1678	0
374	20231116	130300	25467564	1678	1678	1678	1678	0
375	20231116	130200	25467564	1678	1678	1678	1678	0
376	20231116	130100	25467564	1678	1678	1678	1678	50
377	20231116	130000	25383664	1678	1678	1678	1678	0
378	20231116	125900	25383664	1678	1678	1678	1678	50
379	20231116	125800	25299764	1678	1678	1678	1678	0
380	20231116	125700	25299764	1678	1678	1678	1678	0
381	20231116	125600	25299764	1678	1678	1678	1678	0
382	20231116	125500	25299764	1678	1678	1678	1678	0
383	20231116	125400	25299764	1678	1678	1678	1678	0
384	20231116	125300	25299764	1678	1678	1678	1678	0
385	20231116	125200	25299764	1678	1678	1678	1678	2
386	20231116	125100	25296408	1678	1678	1678	1678	2
387	20231116	125000	25293052	1678	1678	1678	1678	0
388	20231116	124900	25293052	1678	1678	1678	1678	0
389	20231116	124800	25293052	1678	1678	1678	1678	0
390	20231116	124700	25293052	1678	1678	1678	1678	0
391	20231116	124600	25293052	1678	1678	1678	1678	0
392	20231116	124500	25293052	1678	1678	1678	1678	0
393	20231116	124400	25293052	1678	1678	1678	1678	1
394	20231116	124300	25291374	1678	1678	1678	1678	0
395	20231116	124200	25291374	1678	1678	1678	1678	0
396	20231116	124100	25291374	1678	1678	1678	1678	90
397	20231116	124000	25140354	1678	1678	1678	1678	0
398	20231116	123900	25140354	1678	1678	1678	1678	0
399	20231116	123800	25140354	1678	1678	1678	1678	0
400	20231116	123700	25140354	1678	1678	1678	1678	0
401	20231116	123600	25140354	1678	1678	1678	1678	0
402	20231116	123500	25140354	1678	1678	1678	1678	30
403	20231116	123400	25090014	1678	1678	1678	1678	0
404	20231116	123300	25090014	1678	1678	1678	1678	1
405	20231116	123200	25088336	1678	1678	1678	1678	0
406	20231116	123100	25088336	1678	1678	1678	1678	700
407	20231116	123000	23913736	1678	1678	1678	1678	500
408	20231116	122900	23074736	1678	1678	1678	1678	500
409	20231116	122800	22235736	1678	1678	1678	1678	0
410	20231116	122700	22235736	1678	1678	1678	1678	0
411	20231116	122600	22235736	1678	1678	1678	1678	0
412	20231116	122500	22235736	1678	1678	1678	1678	0
413	20231116	122400	22235736	1678	1678	1678	1678	0
414	20231116	122300	22235736	1678	1678	1678	1678	0
415	20231116	122200	22235736	1678	1678	1678	1678	0
416	20231116	122100	22235736	1678	1678	1678	1678	0
417	20231116	122000	22235736	1678	1678	1678	1678	0
418	20231116	121900	22235736	1678	1678	1678	1678	0
419	20231116	121800	22235736	1678	1678	1678	1678	0
420	20231116	121700	22235736	1678	1678	1678	1678	0
421	20231116	121600	22235736	1678	1678	1678	1678	4
422	20231116	121500	22229024	1678	1678	1678	1678	0
423	20231116	121400	22229024	1678	1678	1678	1678	0
424	20231116	121300	22229024	1678	1678	1678	1678	0
425	20231116	121200	22229024	1678	1678	1678	1678	0
426	20231116	121100	22229024	1678	1678	1678	1678	0
427	20231116	121000	22229024	1678	1678	1678	1678	0
428	20231116	120900	22229024	1678	1678	1678	1678	0
429	20231116	120800	22229024	1678	1678	1678	1678	0
430	20231116	120700	22229024	1678	1678	1678	1678	0
431	20231116	120600	22229024	1678	1678	1678	1678	0
432	20231116	120500	22229024	1678	1678	1678	1678	0
433	20231116	120400	22229024	1678	1678	1678	1678	0
434	20231116	120300	22229024	1678	1678	1678	1678	0
435	20231116	120200	22229024	1678	1678	1678	1678	0
436	20231116	120100	22229024	1678	1678	1678	1678	0
437	20231116	120000	22229024	1678	1678	1678	1678	0
438	20231116	115900	22229024	1678	1678	1678	1678	0
439	20231116	115800	22229024	1678	1678	1678	1678	0
440	20231116	115700	22229024	1678	1678	1678	1678	0
441	20231116	115600	22229024	1678	1678	1678	1678	1
442	20231116	115500	22227346	1678	1678	1678	1678	0
443	20231116	115400	22227346	1678	1678	1678	1678	0
444	20231116	115300	22227346	1678	1678	1678	1678	0
445	20231116	115200	22227346	1678	1678	1678	1678	0
446	20231116	115100	22227346	1678	1678	1678	1678	0
447	20231116	115000	22227346	1678	1678	1678	1678	25
448	20231116	114900	22185396	1678	1678	1678	1678	0
449	20231116	114800	22185396	1678	1678	1678	1678	0
450	20231116	114700	22185396	1678	1678	1678	1678	0
451	20231116	114600	22185396	1678	1678	1678	1678	0
452	20231116	114500	22185396	1678	1678	1678	1678	1
453	20231116	114400	22183718	1678	1678	1678	1678	0
454	20231116	114300	22183718	1678	1678	1678	1678	0
455	20231116	114200	22183718	1678	1678	1678	1678	0
456	20231116	114100	22183718	1678	1678	1678	1678	0
457	20231116	114000	22183718	1678	1678	1678	1678	1
458	20231116	113900	22182040	1674	1674	1674	1674	6
459	20231116	113800	22171996	1678	1678	1678	1678	0
460	20231116	113700	22171996	1678	1678	1678	1678	0
461	20231116	113600	22171996	1678	1678	1678	1678	0
462	20231116	113500	22171996	1678	1678	1678	1678	0
463	20231116	113400	22171996	1678	1678	1678	1678	0
464	20231116	113300	22171996	1678	1678	1678	1678	0
465	20231116	113200	22171996	1678	1678	1678	1678	0
466	20231116	113100	22171996	1678	1678	1678	1678	50
467	20231116	113000	22088096	1678	1678	1678	1678	320
468	20231116	112900	21551136	1678	1677	1678	1677	643
469	20231116	112800	20472682	1678	1678	1678	1678	0
470	20231116	112700	20472682	1678	1678	1678	1678	0
471	20231116	112600	20472682	1678	1678	1678	1678	0
472	20231116	112500	20472682	1678	1678	1678	1678	1
473	20231116	112400	20471004	1678	1678	1678	1678	0
474	20231116	112300	20471004	1678	1678	1678	1678	0
475	20231116	112200	20471004	1678	1678	1678	1678	0
476	20231116	112100	20471004	1678	1678	1678	1678	0
477	20231116	112000	20471004	1678	1678	1678	1678	0
478	20231116	111900	20471004	1678	1678	1678	1678	0
479	20231116	111800	20471004	1678	1678	1678	1678	0
480	20231116	111700	20471004	1678	1678	1678	1678	0
481	20231116	111600	20471004	1678	1678	1678	1678	0
482	20231116	111500	20471004	1678	1678	1678	1678	0
483	20231116	111400	20471004	1678	1675	1678	1675	1000
484	20231116	111300	18793980	1672	1672	1672	1672	0
485	20231116	111200	18793980	1672	1672	1672	1672	0
486	20231116	111100	18793980	1672	1672	1672	1672	1
487	20231116	111000	18792308	1672	1672	1672	1672	3
488	20231116	110900	18787292	1672	1672	1672	1672	3
489	20231116	110800	18782276	1672	1676	1676	1672	546
490	20231116	110700	17868178	1677	1677	1677	1677	3
491	20231116	110600	17863147	1677	1677	1677	1677	0
492	20231116	110500	17863147	1677	1677	1677	1677	0
493	20231116	110400	17863147	1677	1677	1677	1677	13
494	20231116	110300	17841346	1677	1677	1677	1677	8
495	20231116	110200	17827930	1677	1677	1677	1677	3
496	20231116	110100	17822899	1677	1677	1677	1677	419
497	20231116	110000	17120236	1676	1676	1676	1676	0
498	20231116	105900	17120236	1676	1676	1676	1676	1
499	20231116	105800	17118560	1677	1677	1677	1677	0
500	20231116	105700	17118560	1677	1677	1677	1677	3
501	20231116	105600	17113529	1677	1677	1677	1677	3
502	20231116	105500	17108498	1677	1678	1678	1677	23
503	20231116	105400	17069924	1678	1678	1678	1678	2971
504	20231116	105300	12084586	1678	1678	1678	1678	2
505	20231116	105200	12081230	1678	1678	1678	1678	2
506	20231116	105100	12077874	1678	1679	1679	1678	318
507	20231116	105000	11544268	1678	1678	1678	1678	0
508	20231116	104900	11544268	1678	1678	1678	1678	0
509	20231116	104800	11544268	1678	1678	1678	1678	0
510	20231116	104700	11544268	1678	1689	1689	1678	23
511	20231116	104600	11505649	1693	1693	1693	1693	0
512	20231116	104500	11505649	1693	1693	1693	1693	0
513	20231116	104400	11505649	1693	1693	1693	1693	0
514	20231116	104300	11505649	1693	1693	1693	1693	0
515	20231116	104200	11505649	1693	1692	1693	1692	124
516	20231116	104100	11295740	1693	1692	1693	1692	1170
517	20231116	104000	9314931	1692	1692	1692	1692	0
518	20231116	103900	9314931	1692	1692	1692	1692	1
519	20231116	103800	9313239	1693	1693	1693	1693	0
520	20231116	103700	9313239	1693	1693	1693	1693	0
521	20231116	103600	9313239	1693	1693	1693	1693	1
522	20231116	103500	9311546	1677	1678	1678	1677	58
523	20231116	103400	9214278	1692	1692	1692	1692	0
524	20231116	103300	9214278	1692	1692	1692	1692	0
525	20231116	103200	9214278	1692	1692	1692	1692	0
526	20231116	103100	9214278	1692	1692	1692	1692	3
527	20231116	103000	9209202	1693	1692	1693	1677	390
528	20231116	102900	8553669	1692	1692	1692	1692	0
529	20231116	102800	8553669	1692	1692	1692	1692	2
530	20231116	102700	8550285	1693	1693	1693	1693	0
531	20231116	102600	8550285	1693	1693	1693	1693	0
532	20231116	102500	8550285	1693	1691	1693	1691	2000
533	20231116	102400	5164535	1691	1691	1691	1691	0
534	20231116	102300	5164535	1691	1678	1691	1678	1821
535	20231116	102200	2108884	1678	1678	1678	1678	1
536	20231116	102100	2107206	1678	1678	1678	1678	59
537	20231116	102000	2008204	1678	1678	1678	1678	1
538	20231116	101900	2006526	1678	1678	1678	1678	1
539	20231116	101800	2004848	1678	1678	1678	1678	112
540	20231116	101700	1816912	1678	1678	1678	1678	102
541	20231116	101600	1645756	1678	1678	1678	1678	100
542	20231116	101500	1477956	1678	1678	1678	1678	1
543	20231116	101400	1476278	1678	1678	1678	1678	0
544	20231116	101300	1476278	1678	1678	1678	1678	9
545	20231116	101200	1461176	1678	1678	1678	1678	10
546	20231116	101100	1444396	1678	1677	1678	1677	7
547	20231116	101000	1432656	1678	1678	1678	1678	0
548	20231116	100900	1432656	1678	1678	1678	1678	0
549	20231116	100800	1432656	1678	1678	1678	1678	2
550	20231116	100700	1429300	1678	1678	1678	1678	19
551	20231116	100600	1397418	1678	1678	1678	1678	38
552	20231116	100500	1333654	1677	1678	1678	1677	198
553	20231116	100400	1001554	1677	1677	1677	1677	0
554	20231116	100300	1001554	1677	1689	1689	1677	293
555	20231116	100200	509559	1690	1691	1691	1689	9
556	20231116	100100	494350	1691	1692	1692	1691	2
557	20231116	100000	490967	1692	1693	1693	1692	290