KissMeData/036000/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191600	13503822	1731	1731	1731	1731	7
3	20231103	191500	13503822	1731	1731	1731	1731	0
4	20231103	191400	13503822	1731	1731	1731	1731	0
5	20231103	191300	13503822	1731	1731	1731	1731	0
6	20231103	191200	13503822	1731	1731	1731	1731	0
7	20231103	191100	13503822	1731	1731	1731	1731	0
8	20231103	191000	13503822	1731	1731	1731	1731	0
9	20231103	190900	13503822	1731	1731	1731	1731	0
10	20231103	190800	13503822	1731	1731	1731	1731	0
11	20231103	190700	13503822	1731	1731	1731	1731	0
12	20231103	190600	13503822	1731	1731	1731	1731	0
13	20231103	190500	13503822	1731	1731	1731	1731	0
14	20231103	190400	13503822	1731	1731	1731	1731	0
15	20231103	190300	13503822	1731	1731	1731	1731	0
16	20231103	190200	13503822	1731	1731	1731	1731	0
17	20231103	190100	13503822	1731	1731	1731	1731	0
18	20231103	190000	13503822	1731	1731	1731	1731	0
19	20231103	185900	13503822	1731	1731	1731	1731	0
20	20231103	185800	13503822	1731	1731	1731	1731	0
21	20231103	185700	13503822	1731	1731	1731	1731	0
22	20231103	185600	13503822	1731	1731	1731	1731	0
23	20231103	185500	13503822	1731	1731	1731	1731	0
24	20231103	185400	13503822	1731	1731	1731	1731	0
25	20231103	185300	13503822	1731	1731	1731	1731	0
26	20231103	185200	13503822	1731	1731	1731	1731	0
27	20231103	185100	13503822	1731	1731	1731	1731	0
28	20231103	185000	13503822	1731	1731	1731	1731	0
29	20231103	184900	13503822	1731	1731	1731	1731	0
30	20231103	184800	13503822	1731	1731	1731	1731	0
31	20231103	184700	13503822	1731	1731	1731	1731	0
32	20231103	184600	13503822	1731	1731	1731	1731	7
33	20231103	184500	13503822	1731	1731	1731	1731	0
34	20231103	184400	13503822	1731	1731	1731	1731	0
35	20231103	184300	13503822	1731	1731	1731	1731	0
36	20231103	184200	13503822	1731	1731	1731	1731	0
37	20231103	184100	13503822	1731	1731	1731	1731	0
38	20231103	184000	13503822	1731	1731	1731	1731	0
39	20231103	183900	13503822	1731	1731	1731	1731	0
40	20231103	183800	13503822	1731	1731	1731	1731	0
41	20231103	183700	13503822	1731	1731	1731	1731	0
42	20231103	183600	13503822	1731	1731	1731	1731	0
43	20231103	183500	13503822	1731	1731	1731	1731	0
44	20231103	183400	13503822	1731	1731	1731	1731	0
45	20231103	183300	13503822	1731	1731	1731	1731	0
46	20231103	183200	13503822	1731	1731	1731	1731	0
47	20231103	183100	13503822	1731	1731	1731	1731	0
48	20231103	183000	13503822	1731	1731	1731	1731	0
49	20231103	182900	13503822	1731	1731	1731	1731	0
50	20231103	182800	13503822	1731	1731	1731	1731	0
51	20231103	182700	13503822	1731	1731	1731	1731	0
52	20231103	182600	13503822	1731	1731	1731	1731	0
53	20231103	182500	13503822	1731	1731	1731	1731	0
54	20231103	182400	13503822	1731	1731	1731	1731	0
55	20231103	182300	13503822	1731	1731	1731	1731	0
56	20231103	182200	13503822	1731	1731	1731	1731	0
57	20231103	182100	13503822	1731	1731	1731	1731	0
58	20231103	182000	13503822	1731	1731	1731	1731	0
59	20231103	181900	13503822	1731	1731	1731	1731	0
60	20231103	181800	13503822	1731	1731	1731	1731	0
61	20231103	181700	13503822	1731	1731	1731	1731	0
62	20231103	181600	13503822	1731	1731	1731	1731	7
63	20231103	181500	13503822	1731	1731	1731	1731	0
64	20231103	181400	13503822	1731	1731	1731	1731	0
65	20231103	181300	13503822	1731	1731	1731	1731	0
66	20231103	181200	13503822	1731	1731	1731	1731	0
67	20231103	181100	13503822	1731	1731	1731	1731	0
68	20231103	181000	13503822	1731	1731	1731	1731	0
69	20231103	180900	13503822	1731	1731	1731	1731	0
70	20231103	180800	13503822	1731	1731	1731	1731	0
71	20231103	180700	13503822	1731	1731	1731	1731	0
72	20231103	180600	13503822	1731	1731	1731	1731	0
73	20231103	180500	13503822	1731	1731	1731	1731	0
74	20231103	180400	13503822	1731	1731	1731	1731	0
75	20231103	180300	13503822	1731	1731	1731	1731	0
76	20231103	180200	13503822	1731	1731	1731	1731	0
77	20231103	180100	13503822	1731	1731	1731	1731	0
78	20231103	180000	13503822	1731	1731	1731	1731	0
79	20231103	175900	13503822	1731	1731	1731	1731	0
80	20231103	175800	13503822	1731	1731	1731	1731	0
81	20231103	175700	13503822	1731	1731	1731	1731	0
82	20231103	175600	13503822	1731	1731	1731	1731	0
83	20231103	175500	13503822	1731	1731	1731	1731	0
84	20231103	175400	13503822	1731	1731	1731	1731	0
85	20231103	175300	13503822	1731	1731	1731	1731	0
86	20231103	175200	13503822	1731	1731	1731	1731	0
87	20231103	175100	13503822	1731	1731	1731	1731	0
88	20231103	175000	13503822	1731	1731	1731	1731	0
89	20231103	174900	13503822	1731	1731	1731	1731	0
90	20231103	174800	13503822	1731	1731	1731	1731	0
91	20231103	174700	13503822	1731	1731	1731	1731	0
92	20231103	174600	13503822	1731	1731	1731	1731	7
93	20231103	174500	13503822	1731	1731	1731	1731	0
94	20231103	174400	13503822	1731	1731	1731	1731	0
95	20231103	174300	13503822	1731	1731	1731	1731	0
96	20231103	174200	13503822	1731	1731	1731	1731	0
97	20231103	174100	13503822	1731	1731	1731	1731	0
98	20231103	174000	13503822	1731	1731	1731	1731	0
99	20231103	173900	13503822	1731	1731	1731	1731	0
100	20231103	173800	13503822	1731	1731	1731	1731	0
101	20231103	173700	13503822	1731	1731	1731	1731	0
102	20231103	173600	13503822	1731	1731	1731	1731	0
103	20231103	173500	13503822	1731	1731	1731	1731	0
104	20231103	173400	13503822	1731	1731	1731	1731	0
105	20231103	173300	13503822	1731	1731	1731	1731	0
106	20231103	173200	13503822	1731	1731	1731	1731	0
107	20231103	173100	13503822	1731	1731	1731	1731	0
108	20231103	173000	13503822	1731	1731	1731	1731	0
109	20231103	172900	13503822	1731	1731	1731	1731	0
110	20231103	172800	13503822	1731	1731	1731	1731	0
111	20231103	172700	13503822	1731	1731	1731	1731	0
112	20231103	172600	13503822	1731	1731	1731	1731	0
113	20231103	172500	13503822	1731	1731	1731	1731	0
114	20231103	172400	13503822	1731	1731	1731	1731	0
115	20231103	172300	13503822	1731	1731	1731	1731	0
116	20231103	172200	13503822	1731	1731	1731	1731	0
117	20231103	172100	13503822	1731	1731	1731	1731	0
118	20231103	172000	13503822	1731	1731	1731	1731	0
119	20231103	171900	13503822	1731	1731	1731	1731	0
120	20231103	171800	13503822	1731	1731	1731	1731	0
121	20231103	171700	13503822	1731	1731	1731	1731	0
122	20231103	171600	13503822	1731	1731	1731	1731	7
123	20231103	171500	13503822	1731	1731	1731	1731	0
124	20231103	171400	13503822	1731	1731	1731	1731	0
125	20231103	171300	13503822	1731	1731	1731	1731	0
126	20231103	171200	13503822	1731	1731	1731	1731	0
127	20231103	171100	13503822	1731	1731	1731	1731	0
128	20231103	171000	13503822	1731	1731	1731	1731	0
129	20231103	170900	13503822	1731	1731	1731	1731	0
130	20231103	170800	13503822	1731	1731	1731	1731	0
131	20231103	170700	13503822	1731	1731	1731	1731	0
132	20231103	170600	13503822	1731	1731	1731	1731	0
133	20231103	170500	13503822	1731	1731	1731	1731	0
134	20231103	170400	13503822	1731	1731	1731	1731	0
135	20231103	170300	13503822	1731	1731	1731	1731	0
136	20231103	170200	13503822	1731	1731	1731	1731	0
137	20231103	170100	13503822	1731	1731	1731	1731	0
138	20231103	170000	13503822	1731	1731	1731	1731	0
139	20231103	165900	13503822	1731	1731	1731	1731	0
140	20231103	165800	13503822	1731	1731	1731	1731	0
141	20231103	165700	13503822	1731	1731	1731	1731	0
142	20231103	165600	13503822	1731	1731	1731	1731	0
143	20231103	165500	13503822	1731	1731	1731	1731	0
144	20231103	165400	13503822	1731	1731	1731	1731	0
145	20231103	165300	13503822	1731	1731	1731	1731	0
146	20231103	165200	13503822	1731	1731	1731	1731	0
147	20231103	165100	13503822	1731	1731	1731	1731	0
148	20231103	165000	13503822	1731	1731	1731	1731	0
149	20231103	164900	13503822	1731	1731	1731	1731	0
150	20231103	164800	13503822	1731	1731	1731	1731	0
151	20231103	164700	13503822	1731	1731	1731	1731	0
152	20231103	164600	13503822	1731	1731	1731	1731	7
153	20231103	164500	13503822	1731	1731	1731	1731	0
154	20231103	164400	13503822	1731	1731	1731	1731	0
155	20231103	164300	13503822	1731	1731	1731	1731	0
156	20231103	164200	13503822	1731	1731	1731	1731	0
157	20231103	164100	13503822	1731	1731	1731	1731	0
158	20231103	164000	13503822	1731	1731	1731	1731	0
159	20231103	163900	13503822	1731	1731	1731	1731	0
160	20231103	163800	13503822	1731	1731	1731	1731	0
161	20231103	163700	13503822	1731	1731	1731	1731	0
162	20231103	163600	13503822	1731	1731	1731	1731	0
163	20231103	163500	13503822	1731	1731	1731	1731	0
164	20231103	163400	13503822	1731	1731	1731	1731	0
165	20231103	163300	13503822	1731	1731	1731	1731	0
166	20231103	163200	13503822	1731	1731	1731	1731	0
167	20231103	163100	13503822	1731	1731	1731	1731	0
168	20231103	163000	13503822	1731	1731	1731	1731	0
169	20231103	162900	13503822	1731	1731	1731	1731	0
170	20231103	162800	13503822	1731	1731	1731	1731	0
171	20231103	162700	13503822	1731	1731	1731	1731	0
172	20231103	162600	13503822	1731	1731	1731	1731	0
173	20231103	162500	13503822	1731	1731	1731	1731	0
174	20231103	162400	13503822	1731	1731	1731	1731	0
175	20231103	162300	13503822	1731	1731	1731	1731	0
176	20231103	162200	13503822	1731	1731	1731	1731	0
177	20231103	162100	13503822	1731	1731	1731	1731	0
178	20231103	162000	13503822	1731	1731	1731	1731	0
179	20231103	161900	13503822	1731	1731	1731	1731	0
180	20231103	161800	13503822	1731	1731	1731	1731	0
181	20231103	161700	13503822	1731	1731	1731	1731	0
182	20231103	161600	13503822	1731	1731	1731	1731	7
183	20231103	161500	13503822	1731	1731	1731	1731	0
184	20231103	161400	13503822	1731	1731	1731	1731	0
185	20231103	161300	13503822	1731	1731	1731	1731	0
186	20231103	161200	13503822	1731	1731	1731	1731	0
187	20231103	161100	13503822	1731	1731	1731	1731	0
188	20231103	161000	13503822	1731	1731	1731	1731	0
189	20231103	160900	13503822	1731	1731	1731	1731	0
190	20231103	160800	13503822	1731	1731	1731	1731	0
191	20231103	160700	13503822	1731	1731	1731	1731	0
192	20231103	160600	13503822	1731	1731	1731	1731	0
193	20231103	160500	13503822	1731	1731	1731	1731	0
194	20231103	160400	13503822	1731	1731	1731	1731	0
195	20231103	160300	13503822	1731	1731	1731	1731	0
196	20231103	160200	13503822	1731	1731	1731	1731	0
197	20231103	160100	13503822	1731	1731	1731	1731	0
198	20231103	160000	13503822	1731	1731	1731	1731	0
199	20231103	155900	13503822	1731	1731	1731	1731	0
200	20231103	155800	13503822	1731	1731	1731	1731	0
201	20231103	155700	13503822	1731	1731	1731	1731	0
202	20231103	155600	13503822	1731	1731	1731	1731	0
203	20231103	155500	13503822	1731	1731	1731	1731	0
204	20231103	155400	13503822	1731	1731	1731	1731	0
205	20231103	155300	13503822	1731	1731	1731	1731	0
206	20231103	155200	13503822	1731	1731	1731	1731	0
207	20231103	155100	13503822	1731	1731	1731	1731	0
208	20231103	155000	13503822	1731	1731	1731	1731	0
209	20231103	154900	13503822	1731	1731	1731	1731	0
210	20231103	154800	13503822	1731	1731	1731	1731	0
211	20231103	154700	13503822	1731	1731	1731	1731	0
212	20231103	154600	13503822	1731	1731	1731	1731	7
213	20231103	154500	13503822	1731	1731	1731	1731	0
214	20231103	154400	13503822	1731	1731	1731	1731	0
215	20231103	154300	13503822	1731	1731	1731	1731	0
216	20231103	154200	13503822	1731	1731	1731	1731	0
217	20231103	154100	13503822	1731	1731	1731	1731	0
218	20231103	154000	13503822	1731	1731	1731	1731	0
219	20231103	153900	13503822	1731	1731	1731	1731	0
220	20231103	153800	13503822	1731	1731	1731	1731	0
221	20231103	153700	13503822	1731	1731	1731	1731	0
222	20231103	153600	13503822	1731	1731	1731	1731	0
223	20231103	153500	13503822	1731	1731	1731	1731	0
224	20231103	153400	13503822	1731	1731	1731	1731	0
225	20231103	153300	13503822	1731	1731	1731	1731	0
226	20231103	153200	13503822	1731	1731	1731	1731	0
227	20231103	153100	13503822	1731	1731	1731	1731	0
228	20231103	153000	13503822	1731	1731	1731	1731	7
229	20231103	152900	13491705	1737	1737	1737	1737	0
230	20231103	152800	13491705	1737	1737	1737	1737	0
231	20231103	152700	13491705	1737	1737	1737	1737	0
232	20231103	152600	13491705	1737	1737	1737	1737	0
233	20231103	152500	13491705	1737	1737	1737	1737	0
234	20231103	152400	13491705	1737	1737	1737	1737	0
235	20231103	152300	13491705	1737	1737	1737	1737	0
236	20231103	152200	13491705	1737	1737	1737	1737	0
237	20231103	152100	13491705	1737	1737	1737	1737	0
238	20231103	152000	13491705	1737	1737	1737	1737	0
239	20231103	151900	13491705	1737	1737	1737	1737	0
240	20231103	151800	13491705	1737	1737	1737	1737	433
241	20231103	151700	12739584	1737	1737	1737	1737	0
242	20231103	151600	12739584	1737	1737	1737	1737	0
243	20231103	151500	12739584	1737	1737	1737	1737	0
244	20231103	151400	12739584	1737	1737	1737	1737	0
245	20231103	151300	12739584	1737	1737	1737	1737	1
246	20231103	151200	12737847	1731	1731	1731	1731	0
247	20231103	151100	12737847	1731	1731	1731	1731	15
248	20231103	151000	12711882	1731	1731	1731	1731	0
249	20231103	150900	12711882	1731	1731	1731	1731	4
250	20231103	150800	12704958	1737	1737	1737	1737	1
251	20231103	150700	12703221	1731	1731	1731	1731	0
252	20231103	150600	12703221	1731	1731	1731	1731	0
253	20231103	150500	12703221	1731	1731	1731	1731	0
254	20231103	150400	12703221	1731	1731	1731	1731	0
255	20231103	150300	12703221	1731	1731	1731	1731	0
256	20231103	150200	12703221	1731	1731	1731	1731	0
257	20231103	150100	12703221	1731	1731	1731	1731	0
258	20231103	150000	12703221	1731	1731	1731	1731	0
259	20231103	145900	12703221	1731	1731	1731	1731	0
260	20231103	145800	12703221	1731	1731	1731	1731	0
261	20231103	145700	12703221	1731	1731	1731	1731	0
262	20231103	145600	12703221	1731	1731	1731	1731	0
263	20231103	145500	12703221	1731	1731	1731	1731	0
264	20231103	145400	12703221	1731	1731	1731	1731	6
265	20231103	145300	12692835	1731	1731	1731	1731	6
266	20231103	145200	12682449	1731	1731	1731	1731	0
267	20231103	145100	12682449	1731	1731	1731	1731	0
268	20231103	145000	12682449	1731	1731	1731	1731	0
269	20231103	144900	12682449	1731	1731	1731	1731	0
270	20231103	144800	12682449	1731	1731	1731	1731	0
271	20231103	144700	12682449	1731	1731	1731	1731	0
272	20231103	144600	12682449	1731	1731	1731	1731	0
273	20231103	144500	12682449	1731	1731	1731	1731	0
274	20231103	144400	12682449	1731	1733	1733	1731	829
275	20231103	144300	11245984	1734	1734	1734	1734	1
276	20231103	144200	11244250	1737	1737	1737	1737	0
277	20231103	144100	11244250	1737	1737	1737	1737	0
278	20231103	144000	11244250	1737	1737	1737	1737	0
279	20231103	143900	11244250	1737	1737	1737	1737	0
280	20231103	143800	11244250	1737	1737	1737	1737	0
281	20231103	143700	11244250	1737	1737	1737	1737	0
282	20231103	143600	11244250	1737	1737	1737	1737	0
283	20231103	143500	11244250	1737	1737	1737	1737	0
284	20231103	143400	11244250	1737	1737	1737	1737	0
285	20231103	143300	11244250	1737	1737	1737	1737	0
286	20231103	143200	11244250	1737	1737	1737	1737	0
287	20231103	143100	11244250	1737	1737	1737	1737	0
288	20231103	143000	11244250	1737	1737	1737	1737	0
289	20231103	142900	11244250	1737	1737	1737	1737	0
290	20231103	142800	11244250	1737	1737	1737	1737	0
291	20231103	142700	11244250	1737	1737	1737	1737	0
292	20231103	142600	11244250	1737	1737	1737	1737	0
293	20231103	142500	11244250	1737	1737	1737	1737	0
294	20231103	142400	11244250	1737	1737	1737	1737	0
295	20231103	142300	11244250	1737	1737	1737	1737	0
296	20231103	142200	11244250	1737	1737	1737	1737	0
297	20231103	142100	11244250	1737	1737	1737	1737	0
298	20231103	142000	11244250	1737	1737	1737	1737	0
299	20231103	141900	11244250	1737	1737	1737	1737	0
300	20231103	141800	11244250	1737	1737	1737	1737	0
301	20231103	141700	11244250	1737	1737	1737	1737	0
302	20231103	141600	11244250	1737	1737	1737	1737	0
303	20231103	141500	11244250	1737	1737	1737	1737	0
304	20231103	141400	11244250	1737	1737	1737	1737	0
305	20231103	141300	11244250	1737	1737	1737	1737	0
306	20231103	141200	11244250	1737	1737	1737	1737	0
307	20231103	141100	11244250	1737	1737	1737	1737	0
308	20231103	141000	11244250	1737	1737	1737	1737	0
309	20231103	140900	11244250	1737	1737	1737	1737	0
310	20231103	140800	11244250	1737	1737	1737	1737	0
311	20231103	140700	11244250	1737	1737	1737	1737	0
312	20231103	140600	11244250	1737	1737	1737	1737	0
313	20231103	140500	11244250	1737	1737	1737	1737	0
314	20231103	140400	11244250	1737	1737	1737	1737	0
315	20231103	140300	11244250	1737	1737	1737	1737	0
316	20231103	140200	11244250	1737	1737	1737	1737	0
317	20231103	140100	11244250	1737	1737	1737	1737	0
318	20231103	140000	11244250	1737	1737	1737	1737	0
319	20231103	135900	11244250	1737	1737	1737	1737	0
320	20231103	135800	11244250	1737	1737	1737	1737	0
321	20231103	135700	11244250	1737	1737	1737	1737	0
322	20231103	135600	11244250	1737	1737	1737	1737	0
323	20231103	135500	11244250	1737	1737	1737	1737	0
324	20231103	135400	11244250	1737	1737	1737	1737	0
325	20231103	135300	11244250	1737	1737	1737	1737	0
326	20231103	135200	11244250	1737	1737	1737	1737	0
327	20231103	135100	11244250	1737	1737	1737	1737	0
328	20231103	135000	11244250	1737	1737	1737	1737	0
329	20231103	134900	11244250	1737	1737	1737	1737	0
330	20231103	134800	11244250	1737	1737	1737	1737	0
331	20231103	134700	11244250	1737	1737	1737	1737	0
332	20231103	134600	11244250	1737	1737	1737	1737	0
333	20231103	134500	11244250	1737	1737	1737	1737	0
334	20231103	134400	11244250	1737	1737	1737	1737	0
335	20231103	134300	11244250	1737	1737	1737	1737	0
336	20231103	134200	11244250	1737	1737	1737	1737	0
337	20231103	134100	11244250	1737	1737	1737	1737	0
338	20231103	134000	11244250	1737	1737	1737	1737	0
339	20231103	133900	11244250	1737	1737	1737	1737	0
340	20231103	133800	11244250	1737	1737	1737	1737	0
341	20231103	133700	11244250	1737	1737	1737	1737	0
342	20231103	133600	11244250	1737	1737	1737	1737	0
343	20231103	133500	11244250	1737	1737	1737	1737	0
344	20231103	133400	11244250	1737	1737	1737	1737	0
345	20231103	133300	11244250	1737	1737	1737	1737	0
346	20231103	133200	11244250	1737	1737	1737	1737	0
347	20231103	133100	11244250	1737	1737	1737	1737	0
348	20231103	133000	11244250	1737	1737	1737	1737	0
349	20231103	132900	11244250	1737	1737	1737	1737	0
350	20231103	132800	11244250	1737	1737	1737	1737	0
351	20231103	132700	11244250	1737	1737	1737	1737	0
352	20231103	132600	11244250	1737	1737	1737	1737	0
353	20231103	132500	11244250	1737	1737	1737	1737	0
354	20231103	132400	11244250	1737	1737	1737	1737	0
355	20231103	132300	11244250	1737	1737	1737	1737	0
356	20231103	132200	11244250	1737	1737	1737	1737	1
357	20231103	132100	11242513	1737	1737	1737	1737	0
358	20231103	132000	11242513	1737	1737	1737	1737	0
359	20231103	131900	11242513	1737	1737	1737	1737	0
360	20231103	131800	11242513	1737	1737	1737	1737	0
361	20231103	131700	11242513	1737	1737	1737	1737	0
362	20231103	131600	11242513	1737	1737	1737	1737	0
363	20231103	131500	11242513	1737	1737	1737	1737	0
364	20231103	131400	11242513	1737	1737	1737	1737	1
365	20231103	131300	11240776	1737	1737	1737	1737	300
366	20231103	131200	10719676	1737	1737	1737	1737	0
367	20231103	131100	10719676	1737	1737	1737	1737	0
368	20231103	131000	10719676	1737	1737	1737	1737	0
369	20231103	130900	10719676	1737	1737	1737	1737	0
370	20231103	130800	10719676	1737	1737	1737	1737	0
371	20231103	130700	10719676	1737	1737	1737	1737	0
372	20231103	130600	10719676	1737	1737	1737	1737	0
373	20231103	130500	10719676	1737	1737	1737	1737	0
374	20231103	130400	10719676	1737	1737	1737	1737	0
375	20231103	130300	10719676	1737	1737	1737	1737	0
376	20231103	130200	10719676	1737	1737	1737	1737	0
377	20231103	130100	10719676	1737	1737	1737	1737	0
378	20231103	130000	10719676	1737	1737	1737	1737	0
379	20231103	125900	10719676	1737	1737	1737	1737	0
380	20231103	125800	10719676	1737	1737	1737	1737	0
381	20231103	125700	10719676	1737	1737	1737	1737	0
382	20231103	125600	10719676	1737	1737	1737	1737	0
383	20231103	125500	10719676	1737	1737	1737	1737	0
384	20231103	125400	10719676	1737	1737	1737	1737	0
385	20231103	125300	10719676	1737	1737	1737	1737	0
386	20231103	125200	10719676	1737	1737	1737	1737	0
387	20231103	125100	10719676	1737	1737	1737	1737	0
388	20231103	125000	10719676	1737	1737	1737	1737	0
389	20231103	124900	10719676	1737	1737	1737	1737	0
390	20231103	124800	10719676	1737	1737	1737	1737	0
391	20231103	124700	10719676	1737	1737	1737	1737	224
392	20231103	124600	10330588	1733	1733	1733	1733	0
393	20231103	124500	10330588	1733	1733	1733	1733	0
394	20231103	124400	10330588	1733	1733	1733	1733	0
395	20231103	124300	10330588	1733	1733	1733	1733	0
396	20231103	124200	10330588	1733	1733	1733	1733	0
397	20231103	124100	10330588	1733	1733	1733	1733	0
398	20231103	124000	10330588	1733	1733	1733	1733	0
399	20231103	123900	10330588	1733	1733	1733	1733	0
400	20231103	123800	10330588	1733	1733	1733	1733	0
401	20231103	123700	10330588	1733	1733	1733	1733	0
402	20231103	123600	10330588	1733	1733	1733	1733	0
403	20231103	123500	10330588	1733	1733	1733	1733	0
404	20231103	123400	10330588	1733	1733	1733	1733	0
405	20231103	123300	10330588	1733	1733	1733	1733	0
406	20231103	123200	10330588	1733	1733	1733	1733	0
407	20231103	123100	10330588	1733	1733	1733	1733	0
408	20231103	123000	10330588	1733	1733	1733	1733	0
409	20231103	122900	10330588	1733	1733	1733	1733	0
410	20231103	122800	10330588	1733	1733	1733	1733	0
411	20231103	122700	10330588	1733	1733	1733	1733	0
412	20231103	122600	10330588	1733	1733	1733	1733	0
413	20231103	122500	10330588	1733	1733	1733	1733	0
414	20231103	122400	10330588	1733	1733	1733	1733	0
415	20231103	122300	10330588	1733	1733	1733	1733	0
416	20231103	122200	10330588	1733	1733	1733	1733	0
417	20231103	122100	10330588	1733	1733	1733	1733	0
418	20231103	122000	10330588	1733	1733	1733	1733	0
419	20231103	121900	10330588	1733	1733	1733	1733	0
420	20231103	121800	10330588	1733	1733	1733	1733	0
421	20231103	121700	10330588	1733	1733	1733	1733	0
422	20231103	121600	10330588	1733	1733	1733	1733	0
423	20231103	121500	10330588	1733	1733	1733	1733	0
424	20231103	121400	10330588	1733	1733	1733	1733	4
425	20231103	121300	10323656	1733	1733	1733	1733	0
426	20231103	121200	10323656	1733	1733	1733	1733	0
427	20231103	121100	10323656	1733	1733	1733	1733	0
428	20231103	121000	10323656	1733	1733	1733	1733	0
429	20231103	120900	10323656	1733	1733	1733	1733	0
430	20231103	120800	10323656	1733	1733	1733	1733	0
431	20231103	120700	10323656	1733	1733	1733	1733	0
432	20231103	120600	10323656	1733	1733	1733	1733	0
433	20231103	120500	10323656	1733	1733	1733	1733	0
434	20231103	120400	10323656	1733	1733	1733	1733	0
435	20231103	120300	10323656	1733	1733	1733	1733	0
436	20231103	120200	10323656	1733	1733	1733	1733	0
437	20231103	120100	10323656	1733	1733	1733	1733	0
438	20231103	120000	10323656	1733	1733	1733	1733	0
439	20231103	115900	10323656	1733	1733	1733	1733	0
440	20231103	115800	10323656	1733	1733	1733	1733	0
441	20231103	115700	10323656	1733	1733	1733	1733	0
442	20231103	115600	10323656	1733	1733	1733	1733	0
443	20231103	115500	10323656	1733	1733	1733	1733	0
444	20231103	115400	10323656	1733	1733	1733	1733	0
445	20231103	115300	10323656	1733	1733	1733	1733	0
446	20231103	115200	10323656	1733	1733	1733	1733	0
447	20231103	115100	10323656	1733	1736	1736	1733	86
448	20231103	115000	10174432	1736	1736	1736	1736	0
449	20231103	114900	10174432	1736	1736	1736	1736	5
450	20231103	114800	10165752	1737	1737	1737	1737	14
451	20231103	114700	10141434	1740	1740	1740	1740	0
452	20231103	114600	10141434	1740	1740	1740	1740	0
453	20231103	114500	10141434	1740	1740	1740	1740	0
454	20231103	114400	10141434	1740	1740	1740	1740	0
455	20231103	114300	10141434	1740	1740	1740	1740	0
456	20231103	114200	10141434	1740	1740	1740	1740	0
457	20231103	114100	10141434	1740	1740	1740	1740	0
458	20231103	114000	10141434	1740	1740	1740	1740	0
459	20231103	113900	10141434	1740	1740	1740	1740	0
460	20231103	113800	10141434	1740	1740	1740	1740	0
461	20231103	113700	10141434	1740	1740	1740	1740	0
462	20231103	113600	10141434	1740	1740	1740	1740	0
463	20231103	113500	10141434	1740	1740	1740	1740	0
464	20231103	113400	10141434	1740	1740	1740	1740	0
465	20231103	113300	10141434	1740	1740	1740	1740	0
466	20231103	113200	10141434	1740	1740	1740	1740	0
467	20231103	113100	10141434	1740	1740	1740	1740	939
468	20231103	113000	8507574	1737	1737	1737	1737	0
469	20231103	112900	8507574	1737	1737	1737	1737	0
470	20231103	112800	8507574	1737	1737	1737	1737	0
471	20231103	112700	8507574	1737	1737	1737	1737	0
472	20231103	112600	8507574	1737	1737	1737	1737	0
473	20231103	112500	8507574	1737	1737	1737	1737	10
474	20231103	112400	8490204	1737	1737	1737	1737	0
475	20231103	112300	8490204	1737	1737	1737	1737	0
476	20231103	112200	8490204	1737	1737	1737	1737	35
477	20231103	112100	8429409	1737	1737	1737	1737	0
478	20231103	112000	8429409	1737	1737	1737	1737	0
479	20231103	111900	8429409	1737	1737	1737	1737	0
480	20231103	111800	8429409	1737	1737	1737	1737	0
481	20231103	111700	8429409	1737	1737	1737	1737	0
482	20231103	111600	8429409	1737	1737	1737	1737	0
483	20231103	111500	8429409	1737	1737	1737	1737	0
484	20231103	111400	8429409	1737	1737	1737	1737	0
485	20231103	111300	8429409	1737	1737	1737	1737	0
486	20231103	111200	8429409	1737	1737	1737	1737	1941
487	20231103	111100	5057892	1737	1737	1737	1737	0
488	20231103	111000	5057892	1737	1737	1737	1737	0
489	20231103	110900	5057892	1737	1737	1737	1737	0
490	20231103	110800	5057892	1737	1737	1737	1737	0
491	20231103	110700	5057892	1737	1737	1737	1737	0
492	20231103	110600	5057892	1737	1737	1737	1737	0
493	20231103	110500	5057892	1737	1737	1737	1737	0
494	20231103	110400	5057892	1737	1737	1737	1737	1
495	20231103	110300	5056155	1736	1736	1736	1736	0
496	20231103	110200	5056155	1736	1736	1736	1736	0
497	20231103	110100	5056155	1736	1736	1736	1736	0
498	20231103	110000	5056155	1736	1736	1736	1736	0
499	20231103	105900	5056155	1736	1736	1736	1736	0
500	20231103	105800	5056155	1736	1736	1736	1736	0
501	20231103	105700	5056155	1736	1736	1736	1736	0
502	20231103	105600	5056155	1736	1736	1736	1736	0
503	20231103	105500	5056155	1736	1736	1736	1736	0
504	20231103	105400	5056155	1736	1736	1736	1736	0
505	20231103	105300	5056155	1736	1736	1736	1736	0
506	20231103	105200	5056155	1736	1736	1736	1736	0
507	20231103	105100	5056155	1736	1736	1736	1736	0
508	20231103	105000	5056155	1736	1736	1736	1736	201
509	20231103	104900	4707219	1736	1736	1736	1736	0
510	20231103	104800	4707219	1736	1736	1736	1736	0
511	20231103	104700	4707219	1736	1736	1736	1736	0
512	20231103	104600	4707219	1736	1736	1736	1736	0
513	20231103	104500	4707219	1736	1736	1736	1736	0
514	20231103	104400	4707219	1736	1736	1736	1736	0
515	20231103	104300	4707219	1736	1736	1736	1736	1
516	20231103	104200	4705483	1737	1737	1737	1737	0
517	20231103	104100	4705483	1737	1737	1737	1737	0
518	20231103	104000	4705483	1737	1737	1737	1737	0
519	20231103	103900	4705483	1737	1737	1737	1737	0
520	20231103	103800	4705483	1737	1737	1737	1737	0
521	20231103	103700	4705483	1737	1737	1737	1737	0
522	20231103	103600	4705483	1737	1737	1737	1737	0
523	20231103	103500	4705483	1737	1737	1737	1737	0
524	20231103	103400	4705483	1737	1737	1737	1737	0
525	20231103	103300	4705483	1737	1737	1737	1737	0
526	20231103	103200	4705483	1737	1737	1737	1737	0
527	20231103	103100	4705483	1737	1737	1737	1737	0
528	20231103	103000	4705483	1737	1737	1737	1737	0
529	20231103	102900	4705483	1737	1737	1737	1737	0
530	20231103	102800	4705483	1737	1737	1737	1737	0
531	20231103	102700	4705483	1737	1737	1737	1737	0
532	20231103	102600	4705483	1737	1737	1737	1737	0
533	20231103	102500	4705483	1737	1737	1737	1737	0
534	20231103	102400	4705483	1737	1737	1737	1737	0
535	20231103	102300	4705483	1737	1737	1737	1737	0
536	20231103	102200	4705483	1737	1737	1737	1737	0
537	20231103	102100	4705483	1737	1737	1737	1737	0
538	20231103	102000	4705483	1737	1737	1737	1737	0
539	20231103	101900	4705483	1737	1737	1737	1737	0
540	20231103	101800	4705483	1737	1737	1737	1737	0
541	20231103	101700	4705483	1737	1737	1737	1737	0
542	20231103	101600	4705483	1737	1737	1737	1737	0
543	20231103	101500	4705483	1737	1737	1737	1737	0
544	20231103	101400	4705483	1737	1737	1737	1737	0
545	20231103	101300	4705483	1737	1737	1737	1737	0
546	20231103	101200	4705483	1737	1737	1737	1737	0
547	20231103	101100	4705483	1737	1737	1737	1737	0
548	20231103	101000	4705483	1737	1737	1737	1737	0
549	20231103	100900	4705483	1737	1737	1737	1737	0
550	20231103	100800	4705483	1737	1737	1737	1737	0
551	20231103	100700	4705483	1737	1737	1737	1737	0
552	20231103	100600	4705483	1737	1737	1737	1737	0
553	20231103	100500	4705483	1737	1737	1737	1737	0
554	20231103	100400	4705483	1737	1737	1737	1737	0
555	20231103	100300	4705483	1737	1737	1737	1737	0
556	20231103	100200	4705483	1737	1737	1737	1737	0
557	20231103	100100	4705483	1737	1737	1737	1737	0
558	20231103	100000	4705483	1737	1737	1737	1737	0
559	20231103	095900	4705483	1737	1737	1737	1737	0
560	20231103	095800	4705483	1737	1737	1737	1737	0
561	20231103	095700	4705483	1737	1737	1737	1737	0
562	20231103	095600	4705483	1737	1737	1737	1737	0
563	20231103	095500	4705483	1737	1737	1737	1737	0
564	20231103	095400	4705483	1737	1737	1737	1737	0
565	20231103	095300	4705483	1737	1737	1737	1737	0
566	20231103	095200	4705483	1737	1737	1737	1737	0
567	20231103	095100	4705483	1737	1737	1737	1737	0
568	20231103	095000	4705483	1737	1737	1737	1737	0
569	20231103	094900	4705483	1737	1737	1737	1737	0
570	20231103	094800	4705483	1737	1737	1737	1737	1
571	20231103	094700	4703746	1737	1737	1737	1737	0
572	20231103	094600	4703746	1737	1737	1737	1737	0
573	20231103	094500	4703746	1737	1737	1737	1737	0
574	20231103	094400	4703746	1737	1737	1737	1737	0
575	20231103	094300	4703746	1737	1737	1737	1737	0
576	20231103	094200	4703746	1737	1737	1737	1737	0
577	20231103	094100	4703746	1737	1737	1737	1737	0
578	20231103	094000	4703746	1737	1737	1737	1737	0
579	20231103	093900	4703746	1737	1737	1737	1737	0
580	20231103	093800	4703746	1737	1737	1737	1737	0
581	20231103	093700	4703746	1737	1737	1737	1737	0
582	20231103	093600	4703746	1737	1737	1737	1737	0
583	20231103	093500	4703746	1737	1737	1737	1737	0
584	20231103	093400	4703746	1737	1737	1737	1737	500
585	20231103	093300	3835246	1737	1737	1737	1737	0
586	20231103	093200	3835246	1737	1737	1737	1737	0
587	20231103	093100	3835246	1737	1737	1737	1737	0
588	20231103	093000	3835246	1737	1737	1737	1737	111
589	20231103	092900	3642439	1737	1737	1737	1737	0
590	20231103	092800	3642439	1737	1737	1737	1737	287
591	20231103	092700	3143920	1737	1737	1737	1737	0
592	20231103	092600	3143920	1737	1737	1737	1737	0
593	20231103	092500	3143920	1737	1737	1737	1737	287
594	20231103	092400	2645401	1737	1737	1737	1737	0
595	20231103	092300	2645401	1737	1737	1737	1737	0
596	20231103	092200	2645401	1737	1737	1737	1737	0
597	20231103	092100	2645401	1737	1737	1737	1737	204
598	20231103	092000	2291053	1737	1737	1737	1737	0
599	20231103	091900	2291053	1737	1737	1737	1737	0
600	20231103	091800	2291053	1737	1737	1737	1737	0
601	20231103	091700	2291053	1737	1737	1737	1737	0
602	20231103	091600	2291053	1737	1740	1740	1737	591
603	20231103	091500	1262926	1741	1741	1741	1741	0
604	20231103	091400	1262926	1741	1742	1742	1741	724
605	20231103	091300	1742	1742	1742	1742	1742	0
606	20231103	091200	1742	1742	1742	1742	1742	0
607	20231103	091100	1742	1742	1742	1742	1742	0
608	20231103	091000	1742	1742	1742	1742	1742	0
609	20231103	090900	1742	1742	1742	1742	1742	0
610	20231103	090800	1742	1742	1742	1742	1742	0
611	20231103	090700	1742	1742	1742	1742	1742	0
612	20231103	090600	1742	1742	1742	1742	1742	0
613	20231103	090500	1742	1742	1742	1742	1742	0
614	20231103	090400	1742	1742	1742	1742	1742	0
615	20231103	090300	1742	1742	1742	1742	1742	0
616	20231103	090200	1742	1742	1742	1742	1742	0
617	20231103	090100	1742	1742	1742	1742	1742	0
618	20231103	090000	1742	1742	1742	1742	1742	1