KissMeData/010580/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185400	87051930	1800	1800	1800	1800	1024
3	20231113	185300	87051930	1800	1800	1800	1800	0
4	20231113	185200	87051930	1800	1800	1800	1800	0
5	20231113	185100	87051930	1800	1800	1800	1800	0
6	20231113	185000	87051930	1800	1800	1800	1800	0
7	20231113	184900	87051930	1800	1800	1800	1800	0
8	20231113	184800	87051930	1800	1800	1800	1800	0
9	20231113	184700	87051930	1800	1800	1800	1800	0
10	20231113	184600	87051930	1800	1800	1800	1800	0
11	20231113	184500	87051930	1800	1800	1800	1800	0
12	20231113	184400	87051930	1800	1800	1800	1800	0
13	20231113	184300	87051930	1800	1800	1800	1800	0
14	20231113	184200	87051930	1800	1800	1800	1800	0
15	20231113	184100	87051930	1800	1800	1800	1800	0
16	20231113	184000	87051930	1800	1800	1800	1800	0
17	20231113	183900	87051930	1800	1800	1800	1800	0
18	20231113	183800	87051930	1800	1800	1800	1800	0
19	20231113	183700	87051930	1800	1800	1800	1800	0
20	20231113	183600	87051930	1800	1800	1800	1800	0
21	20231113	183500	87051930	1800	1800	1800	1800	0
22	20231113	183400	87051930	1800	1800	1800	1800	0
23	20231113	183300	87051930	1800	1800	1800	1800	0
24	20231113	183200	87051930	1800	1800	1800	1800	0
25	20231113	183100	87051930	1800	1800	1800	1800	0
26	20231113	183000	87051930	1800	1800	1800	1800	0
27	20231113	182900	87051930	1800	1800	1800	1800	0
28	20231113	182800	87051930	1800	1800	1800	1800	0
29	20231113	182700	87051930	1800	1800	1800	1800	0
30	20231113	182600	87051930	1800	1800	1800	1800	0
31	20231113	182500	87051930	1800	1800	1800	1800	0
32	20231113	182400	87051930	1800	1800	1800	1800	1024
33	20231113	182300	87051930	1800	1800	1800	1800	0
34	20231113	182200	87051930	1800	1800	1800	1800	0
35	20231113	182100	87051930	1800	1800	1800	1800	0
36	20231113	182000	87051930	1800	1800	1800	1800	0
37	20231113	181900	87051930	1800	1800	1800	1800	0
38	20231113	181800	87051930	1800	1800	1800	1800	0
39	20231113	181700	87051930	1800	1800	1800	1800	0
40	20231113	181600	87051930	1800	1800	1800	1800	0
41	20231113	181500	87051930	1800	1800	1800	1800	0
42	20231113	181400	87051930	1800	1800	1800	1800	0
43	20231113	181300	87051930	1800	1800	1800	1800	0
44	20231113	181200	87051930	1800	1800	1800	1800	0
45	20231113	181100	87051930	1800	1800	1800	1800	0
46	20231113	181000	87051930	1800	1800	1800	1800	0
47	20231113	180900	87051930	1800	1800	1800	1800	0
48	20231113	180800	87051930	1800	1800	1800	1800	0
49	20231113	180700	87051930	1800	1800	1800	1800	0
50	20231113	180600	87051930	1800	1800	1800	1800	0
51	20231113	180500	87051930	1800	1800	1800	1800	0
52	20231113	180400	87051930	1800	1800	1800	1800	0
53	20231113	180300	87051930	1800	1800	1800	1800	0
54	20231113	180200	87051930	1800	1800	1800	1800	0
55	20231113	180100	87051930	1800	1800	1800	1800	0
56	20231113	180000	87051930	1800	1800	1800	1800	0
57	20231113	175900	87051930	1800	1800	1800	1800	0
58	20231113	175800	87051930	1800	1800	1800	1800	0
59	20231113	175700	87051930	1800	1800	1800	1800	0
60	20231113	175600	87051930	1800	1800	1800	1800	0
61	20231113	175500	87051930	1800	1800	1800	1800	0
62	20231113	175400	87051930	1800	1800	1800	1800	1024
63	20231113	175300	87051930	1800	1800	1800	1800	0
64	20231113	175200	87051930	1800	1800	1800	1800	0
65	20231113	175100	87051930	1800	1800	1800	1800	0
66	20231113	175000	87051930	1800	1800	1800	1800	0
67	20231113	174900	87051930	1800	1800	1800	1800	0
68	20231113	174800	87051930	1800	1800	1800	1800	0
69	20231113	174700	87051930	1800	1800	1800	1800	0
70	20231113	174600	87051930	1800	1800	1800	1800	0
71	20231113	174500	87051930	1800	1800	1800	1800	0
72	20231113	174400	87051930	1800	1800	1800	1800	0
73	20231113	174300	87051930	1800	1800	1800	1800	0
74	20231113	174200	87051930	1800	1800	1800	1800	0
75	20231113	174100	87051930	1800	1800	1800	1800	0
76	20231113	174000	87051930	1800	1800	1800	1800	0
77	20231113	173900	87051930	1800	1800	1800	1800	0
78	20231113	173800	87051930	1800	1800	1800	1800	0
79	20231113	173700	87051930	1800	1800	1800	1800	0
80	20231113	173600	87051930	1800	1800	1800	1800	0
81	20231113	173500	87051930	1800	1800	1800	1800	0
82	20231113	173400	87051930	1800	1800	1800	1800	0
83	20231113	173300	87051930	1800	1800	1800	1800	0
84	20231113	173200	87051930	1800	1800	1800	1800	0
85	20231113	173100	87051930	1800	1800	1800	1800	0
86	20231113	173000	87051930	1800	1800	1800	1800	0
87	20231113	172900	87051930	1800	1800	1800	1800	0
88	20231113	172800	87051930	1800	1800	1800	1800	0
89	20231113	172700	87051930	1800	1800	1800	1800	0
90	20231113	172600	87051930	1800	1800	1800	1800	0
91	20231113	172500	87051930	1800	1800	1800	1800	0
92	20231113	172400	87051930	1800	1800	1800	1800	1024
93	20231113	172300	87051930	1800	1800	1800	1800	0
94	20231113	172200	87051930	1800	1800	1800	1800	0
95	20231113	172100	87051930	1800	1800	1800	1800	0
96	20231113	172000	87051930	1800	1800	1800	1800	0
97	20231113	171900	87051930	1800	1800	1800	1800	0
98	20231113	171800	87051930	1800	1800	1800	1800	0
99	20231113	171700	87051930	1800	1800	1800	1800	0
100	20231113	171600	87051930	1800	1800	1800	1800	0
101	20231113	171500	87051930	1800	1800	1800	1800	0
102	20231113	171400	87051930	1800	1800	1800	1800	0
103	20231113	171300	87051930	1800	1800	1800	1800	0
104	20231113	171200	87051930	1800	1800	1800	1800	0
105	20231113	171100	87051930	1800	1800	1800	1800	0
106	20231113	171000	87051930	1800	1800	1800	1800	0
107	20231113	170900	87051930	1800	1800	1800	1800	0
108	20231113	170800	87051930	1800	1800	1800	1800	0
109	20231113	170700	87051930	1800	1800	1800	1800	0
110	20231113	170600	87051930	1800	1800	1800	1800	0
111	20231113	170500	87051930	1800	1800	1800	1800	0
112	20231113	170400	87051930	1800	1800	1800	1800	0
113	20231113	170300	87051930	1800	1800	1800	1800	0
114	20231113	170200	87051930	1800	1800	1800	1800	0
115	20231113	170100	87051930	1800	1800	1800	1800	0
116	20231113	170000	87051930	1800	1800	1800	1800	0
117	20231113	165900	87051930	1800	1800	1800	1800	0
118	20231113	165800	87051930	1800	1800	1800	1800	0
119	20231113	165700	87051930	1800	1800	1800	1800	0
120	20231113	165600	87051930	1800	1800	1800	1800	0
121	20231113	165500	87051930	1800	1800	1800	1800	0
122	20231113	165400	87051930	1800	1800	1800	1800	1024
123	20231113	165300	87051930	1800	1800	1800	1800	0
124	20231113	165200	87051930	1800	1800	1800	1800	0
125	20231113	165100	87051930	1800	1800	1800	1800	0
126	20231113	165000	87051930	1800	1800	1800	1800	0
127	20231113	164900	87051930	1800	1800	1800	1800	0
128	20231113	164800	87051930	1800	1800	1800	1800	0
129	20231113	164700	87051930	1800	1800	1800	1800	0
130	20231113	164600	87051930	1800	1800	1800	1800	0
131	20231113	164500	87051930	1800	1800	1800	1800	0
132	20231113	164400	87051930	1800	1800	1800	1800	0
133	20231113	164300	87051930	1800	1800	1800	1800	0
134	20231113	164200	87051930	1800	1800	1800	1800	0
135	20231113	164100	87051930	1800	1800	1800	1800	0
136	20231113	164000	87051930	1800	1800	1800	1800	0
137	20231113	163900	87051930	1800	1800	1800	1800	0
138	20231113	163800	87051930	1800	1800	1800	1800	0
139	20231113	163700	87051930	1800	1800	1800	1800	0
140	20231113	163600	87051930	1800	1800	1800	1800	0
141	20231113	163500	87051930	1800	1800	1800	1800	0
142	20231113	163400	87051930	1800	1800	1800	1800	0
143	20231113	163300	87051930	1800	1800	1800	1800	0
144	20231113	163200	87051930	1800	1800	1800	1800	0
145	20231113	163100	87051930	1800	1800	1800	1800	0
146	20231113	163000	87051930	1800	1800	1800	1800	0
147	20231113	162900	87051930	1800	1800	1800	1800	0
148	20231113	162800	87051930	1800	1800	1800	1800	0
149	20231113	162700	87051930	1800	1800	1800	1800	0
150	20231113	162600	87051930	1800	1800	1800	1800	0
151	20231113	162500	87051930	1800	1800	1800	1800	0
152	20231113	162400	87051930	1800	1800	1800	1800	1024
153	20231113	162300	87051930	1800	1800	1800	1800	0
154	20231113	162200	87051930	1800	1800	1800	1800	0
155	20231113	162100	87051930	1800	1800	1800	1800	0
156	20231113	162000	87051930	1800	1800	1800	1800	0
157	20231113	161900	87051930	1800	1800	1800	1800	0
158	20231113	161800	87051930	1800	1800	1800	1800	0
159	20231113	161700	87051930	1800	1800	1800	1800	0
160	20231113	161600	87051930	1800	1800	1800	1800	0
161	20231113	161500	87051930	1800	1800	1800	1800	0
162	20231113	161400	87051930	1800	1800	1800	1800	0
163	20231113	161300	87051930	1800	1800	1800	1800	0
164	20231113	161200	87051930	1800	1800	1800	1800	0
165	20231113	161100	87051930	1800	1800	1800	1800	0
166	20231113	161000	87051930	1800	1800	1800	1800	0
167	20231113	160900	87051930	1800	1800	1800	1800	0
168	20231113	160800	87051930	1800	1800	1800	1800	0
169	20231113	160700	87051930	1800	1800	1800	1800	0
170	20231113	160600	87051930	1800	1800	1800	1800	0
171	20231113	160500	87051930	1800	1800	1800	1800	0
172	20231113	160400	87051930	1800	1800	1800	1800	0
173	20231113	160300	87051930	1800	1800	1800	1800	0
174	20231113	160200	87051930	1800	1800	1800	1800	0
175	20231113	160100	87051930	1800	1800	1800	1800	0
176	20231113	160000	87051930	1800	1800	1800	1800	0
177	20231113	155900	87051930	1800	1800	1800	1800	0
178	20231113	155800	87051930	1800	1800	1800	1800	0
179	20231113	155700	87051930	1800	1800	1800	1800	0
180	20231113	155600	87051930	1800	1800	1800	1800	0
181	20231113	155500	87051930	1800	1800	1800	1800	0
182	20231113	155400	87051930	1800	1800	1800	1800	1024
183	20231113	155300	87051930	1800	1800	1800	1800	0
184	20231113	155200	87051930	1800	1800	1800	1800	0
185	20231113	155100	87051930	1800	1800	1800	1800	0
186	20231113	155000	87051930	1800	1800	1800	1800	0
187	20231113	154900	87051930	1800	1800	1800	1800	0
188	20231113	154800	87051930	1800	1800	1800	1800	0
189	20231113	154700	87051930	1800	1800	1800	1800	0
190	20231113	154600	87051930	1800	1800	1800	1800	0
191	20231113	154500	87051930	1800	1800	1800	1800	0
192	20231113	154400	87051930	1800	1800	1800	1800	0
193	20231113	154300	87051930	1800	1800	1800	1800	0
194	20231113	154200	87051930	1800	1800	1800	1800	0
195	20231113	154100	87051930	1800	1800	1800	1800	0
196	20231113	154000	87051930	1800	1800	1800	1800	0
197	20231113	153900	87051930	1800	1800	1800	1800	0
198	20231113	153800	87051930	1800	1800	1800	1800	0
199	20231113	153700	87051930	1800	1800	1800	1800	0
200	20231113	153600	87051930	1800	1800	1800	1800	0
201	20231113	153500	87051930	1800	1800	1800	1800	0
202	20231113	153400	87051930	1800	1800	1800	1800	0
203	20231113	153300	87051930	1800	1800	1800	1800	0
204	20231113	153200	87051930	1800	1800	1800	1800	0
205	20231113	153100	87051930	1800	1800	1800	1800	0
206	20231113	153000	87051930	1800	1800	1800	1800	1024
207	20231113	152900	85208730	1800	1800	1800	1800	0
208	20231113	152800	85208730	1800	1800	1800	1800	0
209	20231113	152700	85208730	1800	1800	1800	1800	0
210	20231113	152600	85208730	1800	1800	1800	1800	0
211	20231113	152500	85208730	1800	1800	1800	1800	0
212	20231113	152400	85208730	1800	1800	1800	1800	0
213	20231113	152300	85208730	1800	1800	1800	1800	0
214	20231113	152200	85208730	1800	1800	1800	1800	0
215	20231113	152100	85208730	1800	1800	1800	1800	0
216	20231113	152000	85208730	1800	1800	1800	1800	0
217	20231113	151900	85208730	1800	1798	1805	1780	7076
218	20231113	151800	72469232	1794	1794	1794	1794	2
219	20231113	151700	72465644	1793	1793	1793	1793	0
220	20231113	151600	72465644	1793	1798	1798	1793	182
221	20231113	151500	72139128	1794	1794	1794	1794	0
222	20231113	151400	72139128	1794	1794	1794	1794	0
223	20231113	151300	72139128	1794	1794	1794	1794	1
224	20231113	151200	72137334	1793	1793	1793	1793	0
225	20231113	151100	72137334	1793	1793	1793	1793	30
226	20231113	151000	72083544	1793	1793	1793	1793	0
227	20231113	150900	72083544	1793	1793	1793	1793	0
228	20231113	150800	72083544	1793	1793	1793	1793	25
229	20231113	150700	72038719	1793	1793	1793	1793	0
230	20231113	150600	72038719	1793	1793	1793	1793	0
231	20231113	150500	72038719	1793	1795	1795	1793	32
232	20231113	150400	71981312	1798	1798	1798	1798	9
233	20231113	150300	71965130	1799	1799	1799	1799	0
234	20231113	150200	71965130	1799	1799	1799	1799	0
235	20231113	150100	71965130	1799	1799	1799	1799	0
236	20231113	150000	71965130	1799	1799	1799	1799	0
237	20231113	145900	71965130	1799	1799	1799	1799	0
238	20231113	145800	71965130	1799	1797	1799	1797	1750
239	20231113	145700	68819232	1798	1798	1798	1798	0
240	20231113	145600	68819232	1798	1798	1798	1798	0
241	20231113	145500	68819232	1798	1798	1798	1798	10
242	20231113	145400	68801252	1797	1797	1797	1797	0
243	20231113	145300	68801252	1797	1797	1797	1797	0
244	20231113	145200	68801252	1797	1797	1797	1797	0
245	20231113	145100	68801252	1797	1797	1797	1797	0
246	20231113	145000	68801252	1797	1797	1797	1797	0
247	20231113	144900	68801252	1797	1797	1797	1797	0
248	20231113	144800	68801252	1797	1797	1797	1797	0
249	20231113	144700	68801252	1797	1797	1797	1797	0
250	20231113	144600	68801252	1797	1797	1797	1797	4
251	20231113	144500	68794064	1797	1796	1798	1796	46
252	20231113	144400	68711397	1798	1798	1798	1798	0
253	20231113	144300	68711397	1798	1798	1798	1798	0
254	20231113	144200	68711397	1798	1798	1798	1798	0
255	20231113	144100	68711397	1798	1798	1798	1798	13
256	20231113	144000	68688023	1799	1799	1799	1799	0
257	20231113	143900	68688023	1799	1799	1799	1799	0
258	20231113	143800	68688023	1799	1799	1799	1799	0
259	20231113	143700	68688023	1799	1799	1799	1799	0
260	20231113	143600	68688023	1799	1799	1799	1799	0
261	20231113	143500	68688023	1799	1799	1799	1799	0
262	20231113	143400	68688023	1799	1799	1799	1799	0
263	20231113	143300	68688023	1799	1799	1799	1799	0
264	20231113	143200	68688023	1799	1799	1799	1799	0
265	20231113	143100	68688023	1799	1799	1799	1799	0
266	20231113	143000	68688023	1799	1799	1799	1799	0
267	20231113	142900	68688023	1799	1799	1799	1799	0
268	20231113	142800	68688023	1799	1799	1799	1799	0
269	20231113	142700	68688023	1799	1799	1799	1799	0
270	20231113	142600	68688023	1799	1799	1799	1799	0
271	20231113	142500	68688023	1799	1799	1799	1799	0
272	20231113	142400	68688023	1799	1799	1799	1799	0
273	20231113	142300	68688023	1799	1799	1799	1799	0
274	20231113	142200	68688023	1799	1799	1799	1799	0
275	20231113	142100	68688023	1799	1799	1799	1799	0
276	20231113	142000	68688023	1799	1799	1799	1799	0
277	20231113	141900	68688023	1799	1799	1799	1799	0
278	20231113	141800	68688023	1799	1799	1799	1799	0
279	20231113	141700	68688023	1799	1799	1799	1799	0
280	20231113	141600	68688023	1799	1799	1799	1799	0
281	20231113	141500	68688023	1799	1799	1799	1799	0
282	20231113	141400	68688023	1799	1799	1799	1799	0
283	20231113	141300	68688023	1799	1799	1799	1799	0
284	20231113	141200	68688023	1799	1799	1799	1799	0
285	20231113	141100	68688023	1799	1799	1799	1799	0
286	20231113	141000	68688023	1799	1799	1799	1799	0
287	20231113	140900	68688023	1799	1799	1799	1799	0
288	20231113	140800	68688023	1799	1799	1799	1799	0
289	20231113	140700	68688023	1799	1799	1799	1799	1
290	20231113	140600	68686224	1800	1800	1800	1800	0
291	20231113	140500	68686224	1800	1800	1800	1800	0
292	20231113	140400	68686224	1800	1800	1800	1800	0
293	20231113	140300	68686224	1800	1800	1800	1800	0
294	20231113	140200	68686224	1800	1800	1800	1800	0
295	20231113	140100	68686224	1800	1800	1800	1800	0
296	20231113	140000	68686224	1800	1800	1800	1800	0
297	20231113	135900	68686224	1800	1800	1800	1800	0
298	20231113	135800	68686224	1800	1800	1800	1800	0
299	20231113	135700	68686224	1800	1800	1800	1800	0
300	20231113	135600	68686224	1800	1800	1800	1800	0
301	20231113	135500	68686224	1800	1800	1800	1800	0
302	20231113	135400	68686224	1800	1800	1800	1800	0
303	20231113	135300	68686224	1800	1800	1800	1800	0
304	20231113	135200	68686224	1800	1800	1800	1800	0
305	20231113	135100	68686224	1800	1796	1800	1796	1000
306	20231113	135000	66887112	1780	1784	1784	1780	396
307	20231113	134900	66181620	1797	1797	1797	1797	0
308	20231113	134800	66181620	1797	1797	1797	1797	0
309	20231113	134700	66181620	1797	1797	1797	1797	0
310	20231113	134600	66181620	1797	1797	1797	1797	0
311	20231113	134500	66181620	1797	1797	1797	1797	0
312	20231113	134400	66181620	1797	1797	1797	1797	0
313	20231113	134300	66181620	1797	1797	1797	1797	0
314	20231113	134200	66181620	1797	1797	1797	1797	0
315	20231113	134100	66181620	1797	1797	1797	1797	0
316	20231113	134000	66181620	1797	1797	1797	1797	0
317	20231113	133900	66181620	1797	1797	1797	1797	0
318	20231113	133800	66181620	1797	1797	1797	1797	0
319	20231113	133700	66181620	1797	1797	1797	1797	0
320	20231113	133600	66181620	1797	1797	1797	1797	0
321	20231113	133500	66181620	1797	1797	1797	1797	0
322	20231113	133400	66181620	1797	1797	1797	1797	0
323	20231113	133300	66181620	1797	1797	1797	1797	0
324	20231113	133200	66181620	1797	1797	1797	1797	1
325	20231113	133100	66179823	1797	1797	1797	1797	0
326	20231113	133000	66179823	1797	1797	1797	1797	0
327	20231113	132900	66179823	1797	1797	1797	1797	0
328	20231113	132800	66179823	1797	1797	1797	1797	0
329	20231113	132700	66179823	1797	1797	1797	1797	0
330	20231113	132600	66179823	1797	1797	1797	1797	0
331	20231113	132500	66179823	1797	1797	1797	1797	0
332	20231113	132400	66179823	1797	1797	1797	1797	0
333	20231113	132300	66179823	1797	1797	1797	1797	0
334	20231113	132200	66179823	1797	1797	1797	1797	0
335	20231113	132100	66179823	1797	1797	1797	1797	0
336	20231113	132000	66179823	1797	1797	1797	1797	0
337	20231113	131900	66179823	1797	1797	1797	1797	0
338	20231113	131800	66179823	1797	1797	1797	1797	0
339	20231113	131700	66179823	1797	1797	1797	1797	0
340	20231113	131600	66179823	1797	1797	1797	1797	0
341	20231113	131500	66179823	1797	1797	1797	1797	0
342	20231113	131400	66179823	1797	1797	1797	1797	0
343	20231113	131300	66179823	1797	1797	1797	1797	0
344	20231113	131200	66179823	1797	1797	1797	1797	10
345	20231113	131100	66161853	1797	1797	1797	1797	0
346	20231113	131000	66161853	1797	1797	1797	1797	0
347	20231113	130900	66161853	1797	1797	1797	1797	0
348	20231113	130800	66161853	1797	1797	1797	1797	0
349	20231113	130700	66161853	1797	1797	1797	1797	0
350	20231113	130600	66161853	1797	1797	1797	1797	0
351	20231113	130500	66161853	1797	1797	1797	1797	0
352	20231113	130400	66161853	1797	1797	1797	1797	0
353	20231113	130300	66161853	1797	1797	1797	1797	0
354	20231113	130200	66161853	1797	1797	1797	1797	0
355	20231113	130100	66161853	1797	1797	1797	1797	0
356	20231113	130000	66161853	1797	1797	1797	1797	0
357	20231113	125900	66161853	1797	1797	1797	1797	0
358	20231113	125800	66161853	1797	1797	1797	1797	0
359	20231113	125700	66161853	1797	1797	1797	1797	0
360	20231113	125600	66161853	1797	1797	1797	1797	0
361	20231113	125500	66161853	1797	1797	1797	1797	0
362	20231113	125400	66161853	1797	1797	1797	1797	0
363	20231113	125300	66161853	1797	1797	1797	1797	0
364	20231113	125200	66161853	1797	1797	1797	1797	0
365	20231113	125100	66161853	1797	1797	1797	1797	0
366	20231113	125000	66161853	1797	1797	1797	1797	1
367	20231113	124900	66160056	1798	1798	1798	1798	0
368	20231113	124800	66160056	1798	1798	1798	1798	0
369	20231113	124700	66160056	1798	1798	1798	1798	0
370	20231113	124600	66160056	1798	1798	1798	1798	0
371	20231113	124500	66160056	1798	1797	1798	1797	5000
372	20231113	124400	57170326	1798	1798	1798	1798	0
373	20231113	124300	57170326	1798	1798	1798	1798	0
374	20231113	124200	57170326	1798	1798	1798	1798	0
375	20231113	124100	57170326	1798	1798	1798	1798	0
376	20231113	124000	57170326	1798	1798	1798	1798	0
377	20231113	123900	57170326	1798	1798	1798	1798	0
378	20231113	123800	57170326	1798	1797	1798	1797	3374
379	20231113	123700	51104455	1798	1798	1798	1798	0
380	20231113	123600	51104455	1798	1798	1798	1798	0
381	20231113	123500	51104455	1798	1798	1798	1798	0
382	20231113	123400	51104455	1798	1798	1798	1798	0
383	20231113	123300	51104455	1798	1798	1798	1798	0
384	20231113	123200	51104455	1798	1798	1798	1798	0
385	20231113	123100	51104455	1798	1798	1798	1798	0
386	20231113	123000	51104455	1798	1798	1798	1798	0
387	20231113	122900	51104455	1798	1798	1798	1798	0
388	20231113	122800	51104455	1798	1798	1798	1798	0
389	20231113	122700	51104455	1798	1798	1798	1798	0
390	20231113	122600	51104455	1798	1798	1798	1798	0
391	20231113	122500	51104455	1798	1798	1798	1798	0
392	20231113	122400	51104455	1798	1798	1798	1798	0
393	20231113	122300	51104455	1798	1798	1798	1798	0
394	20231113	122200	51104455	1798	1798	1798	1798	0
395	20231113	122100	51104455	1798	1798	1798	1798	0
396	20231113	122000	51104455	1798	1798	1798	1798	0
397	20231113	121900	51104455	1798	1798	1798	1798	0
398	20231113	121800	51104455	1798	1798	1798	1798	0
399	20231113	121700	51104455	1798	1798	1798	1798	0
400	20231113	121600	51104455	1798	1798	1798	1798	0
401	20231113	121500	51104455	1798	1798	1798	1798	0
402	20231113	121400	51104455	1798	1798	1798	1798	0
403	20231113	121300	51104455	1798	1798	1798	1798	0
404	20231113	121200	51104455	1798	1798	1798	1798	0
405	20231113	121100	51104455	1798	1798	1798	1798	0
406	20231113	121000	51104455	1798	1798	1798	1798	0
407	20231113	120900	51104455	1798	1798	1798	1798	0
408	20231113	120800	51104455	1798	1798	1798	1798	0
409	20231113	120700	51104455	1798	1798	1798	1798	0
410	20231113	120600	51104455	1798	1798	1798	1798	0
411	20231113	120500	51104455	1798	1798	1798	1798	0
412	20231113	120400	51104455	1798	1798	1798	1798	0
413	20231113	120300	51104455	1798	1784	1798	1784	5209
414	20231113	120200	41744068	1778	1778	1778	1778	0
415	20231113	120100	41744068	1778	1778	1778	1778	0
416	20231113	120000	41744068	1778	1779	1779	1778	111
417	20231113	115900	41546610	1779	1779	1779	1779	10
418	20231113	115800	41528820	1779	1779	1779	1779	8
419	20231113	115700	41514588	1776	1784	1784	1776	4062
420	20231113	115600	34280403	1785	1785	1785	1785	0
421	20231113	115500	34280403	1785	1785	1785	1785	0
422	20231113	115400	34280403	1785	1785	1785	1785	6
423	20231113	115300	34269693	1785	1785	1785	1785	28
424	20231113	115200	34219713	1785	1785	1785	1785	0
425	20231113	115100	34219713	1785	1786	1786	1785	427
426	20231113	115000	33457314	1797	1797	1797	1797	0
427	20231113	114900	33457314	1797	1797	1797	1797	0
428	20231113	114800	33457314	1797	1797	1797	1797	0
429	20231113	114700	33457314	1797	1797	1797	1797	0
430	20231113	114600	33457314	1797	1797	1797	1797	1
431	20231113	114500	33455517	1797	1797	1797	1797	0
432	20231113	114400	33455517	1797	1797	1797	1797	1
433	20231113	114300	33453720	1798	1798	1798	1798	0
434	20231113	114200	33453720	1798	1798	1798	1798	0
435	20231113	114100	33453720	1798	1798	1798	1798	0
436	20231113	114000	33453720	1798	1798	1798	1798	0
437	20231113	113900	33453720	1798	1798	1798	1798	0
438	20231113	113800	33453720	1798	1798	1798	1798	0
439	20231113	113700	33453720	1798	1798	1798	1798	0
440	20231113	113600	33453720	1798	1797	1798	1797	15
441	20231113	113500	33426758	1798	1798	1798	1798	0
442	20231113	113400	33426758	1798	1798	1798	1798	0
443	20231113	113300	33426758	1798	1798	1798	1798	0
444	20231113	113200	33426758	1798	1798	1798	1798	0
445	20231113	113100	33426758	1798	1798	1798	1798	0
446	20231113	113000	33426758	1798	1794	1798	1794	100
447	20231113	112900	33247014	1795	1795	1795	1795	100
448	20231113	112800	33067514	1798	1789	1798	1789	300
449	20231113	112700	32529894	1790	1790	1790	1790	200
450	20231113	112600	32171894	1799	1799	1799	1799	0
451	20231113	112500	32171894	1799	1799	1799	1799	0
452	20231113	112400	32171894	1799	1799	1799	1799	0
453	20231113	112300	32171894	1799	1799	1799	1799	0
454	20231113	112200	32171894	1799	1799	1799	1799	0
455	20231113	112100	32171894	1799	1799	1799	1799	0
456	20231113	112000	32171894	1799	1799	1799	1799	0
457	20231113	111900	32171894	1799	1799	1799	1799	0
458	20231113	111800	32171894	1799	1799	1799	1799	0
459	20231113	111700	32171894	1799	1799	1799	1799	0
460	20231113	111600	32171894	1799	1799	1799	1799	0
461	20231113	111500	32171894	1799	1799	1799	1799	0
462	20231113	111400	32171894	1799	1799	1799	1799	0
463	20231113	111300	32171894	1799	1799	1799	1799	0
464	20231113	111200	32171894	1799	1799	1799	1799	0
465	20231113	111100	32171894	1799	1799	1799	1799	0
466	20231113	111000	32171894	1799	1799	1799	1799	0
467	20231113	110900	32171894	1799	1799	1799	1799	0
468	20231113	110800	32171894	1799	1799	1799	1799	0
469	20231113	110700	32171894	1799	1799	1799	1799	0
470	20231113	110600	32171894	1799	1799	1799	1799	0
471	20231113	110500	32171894	1799	1799	1799	1799	0
472	20231113	110400	32171894	1799	1799	1799	1799	0
473	20231113	110300	32171894	1799	1799	1799	1799	0
474	20231113	110200	32171894	1799	1799	1799	1799	2
475	20231113	110100	32168296	1799	1784	1799	1784	2
476	20231113	110000	32164713	1799	1799	1799	1799	20
477	20231113	105900	32128733	1799	1799	1799	1799	0
478	20231113	105800	32128733	1799	1799	1799	1799	0
479	20231113	105700	32128733	1799	1799	1799	1799	0
480	20231113	105600	32128733	1799	1799	1799	1799	0
481	20231113	105500	32128733	1799	1799	1799	1799	0
482	20231113	105400	32128733	1799	1799	1799	1799	0
483	20231113	105300	32128733	1799	1799	1799	1799	0
484	20231113	105200	32128733	1799	1799	1799	1799	0
485	20231113	105100	32128733	1799	1799	1799	1799	0
486	20231113	105000	32128733	1799	1799	1799	1799	0
487	20231113	104900	32128733	1799	1799	1799	1799	20
488	20231113	104800	32092753	1800	1800	1800	1800	0
489	20231113	104700	32092753	1800	1800	1800	1800	0
490	20231113	104600	32092753	1800	1800	1800	1800	0
491	20231113	104500	32092753	1800	1800	1800	1800	0
492	20231113	104400	32092753	1800	1800	1800	1800	0
493	20231113	104300	32092753	1800	1800	1800	1800	0
494	20231113	104200	32092753	1800	1783	1800	1783	1008
495	20231113	104100	30278576	1783	1783	1783	1783	100
496	20231113	104000	30100276	1799	1799	1799	1799	0
497	20231113	103900	30100276	1799	1798	1799	1798	150
498	20231113	103800	29830476	1800	1800	1800	1800	0
499	20231113	103700	29830476	1800	1800	1800	1800	0
500	20231113	103600	29830476	1800	1800	1800	1800	0
501	20231113	103500	29830476	1800	1795	1800	1795	1000
502	20231113	103400	28030590	1783	1784	1784	1783	4
503	20231113	103300	28023455	1796	1796	1796	1796	0
504	20231113	103200	28023455	1796	1796	1796	1796	0
505	20231113	103100	28023455	1796	1796	1796	1796	3
506	20231113	103000	28018067	1800	1797	1800	1797	1000
507	20231113	102900	26218295	1783	1783	1783	1783	2
508	20231113	102800	26214729	1796	1796	1796	1796	10
509	20231113	102700	26196769	1796	1796	1796	1796	0
510	20231113	102600	26196769	1796	1796	1796	1796	0
511	20231113	102500	26196769	1796	1796	1796	1796	0
512	20231113	102400	26196769	1796	1796	1796	1796	0
513	20231113	102300	26196769	1796	1796	1796	1796	0
514	20231113	102200	26196769	1796	1796	1796	1796	0
515	20231113	102100	26196769	1796	1796	1796	1796	2
516	20231113	102000	26193177	1800	1800	1800	1800	0
517	20231113	101900	26193177	1800	1800	1800	1800	0
518	20231113	101800	26193177	1800	1800	1800	1800	0
519	20231113	101700	26193177	1800	1800	1800	1800	0
520	20231113	101600	26193177	1800	1784	1800	1783	1017
521	20231113	101500	24363302	1800	1800	1800	1800	0
522	20231113	101400	24363302	1800	1800	1800	1800	0
523	20231113	101300	24363302	1800	1800	1800	1800	0
524	20231113	101200	24363302	1800	1800	1800	1800	0
525	20231113	101100	24363302	1800	1800	1800	1800	0
526	20231113	101000	24363302	1800	1800	1800	1800	0
527	20231113	100900	24363302	1800	1800	1800	1800	0
528	20231113	100800	24363302	1800	1800	1800	1800	0
529	20231113	100700	24363302	1800	1800	1800	1800	0
530	20231113	100600	24363302	1800	1800	1800	1800	0
531	20231113	100500	24363302	1800	1796	1800	1796	1000
532	20231113	100400	22564408	1790	1797	1797	1790	71
533	20231113	100300	22436905	1798	1798	1798	1798	0
534	20231113	100200	22436905	1798	1798	1798	1798	50
535	20231113	100100	22347005	1799	1799	1799	1799	0
536	20231113	100000	22347005	1799	1799	1799	1799	0
537	20231113	095900	22347005	1799	1799	1799	1799	0
538	20231113	095800	22347005	1799	1799	1799	1799	0
539	20231113	095700	22347005	1799	1799	1799	1799	0
540	20231113	095600	22347005	1799	1799	1799	1799	0
541	20231113	095500	22347005	1799	1799	1799	1799	0
542	20231113	095400	22347005	1799	1799	1799	1799	0
543	20231113	095300	22347005	1799	1799	1799	1799	0
544	20231113	095200	22347005	1799	1799	1799	1799	0
545	20231113	095100	22347005	1799	1799	1799	1799	0
546	20231113	095000	22347005	1799	1798	1799	1798	68
547	20231113	094900	22224684	1799	1799	1799	1799	100
548	20231113	094800	22044784	1799	1799	1799	1799	0
549	20231113	094700	22044784	1799	1799	1799	1799	0
550	20231113	094600	22044784	1799	1799	1799	1799	0
551	20231113	094500	22044784	1799	1799	1799	1799	0
552	20231113	094400	22044784	1799	1799	1799	1799	0
553	20231113	094300	22044784	1799	1799	1799	1799	45
554	20231113	094200	21963829	1800	1800	1800	1778	1677
555	20231113	094100	18959104	1800	1800	1800	1800	0
556	20231113	094000	18959104	1800	1800	1800	1800	0
557	20231113	093900	18959104	1800	1800	1800	1800	12
558	20231113	093800	18937504	1801	1801	1801	1801	5
559	20231113	093700	18928499	1803	1803	1803	1803	1
560	20231113	093600	18926696	1809	1809	1809	1809	0
561	20231113	093500	18926696	1809	1798	1809	1798	1000
562	20231113	093400	17121279	1798	1798	1798	1798	0
563	20231113	093300	17121279	1798	1798	1798	1798	0
564	20231113	093200	17121279	1798	1798	1798	1798	1
565	20231113	093100	17119481	1798	1798	1798	1798	0
566	20231113	093000	17119481	1798	1798	1798	1798	0
567	20231113	092900	17119481	1798	1798	1798	1798	0
568	20231113	092800	17119481	1798	1798	1798	1798	0
569	20231113	092700	17119481	1798	1798	1798	1798	0
570	20231113	092600	17119481	1798	1798	1798	1798	18
571	20231113	092500	17087117	1800	1800	1800	1800	0
572	20231113	092400	17087117	1800	1790	1800	1790	1000
573	20231113	092300	15288017	1791	1797	1797	1791	1985
574	20231113	092200	11725038	1809	1809	1809	1809	1
575	20231113	092100	11723229	1810	1810	1810	1810	0
576	20231113	092000	11723229	1810	1810	1810	1810	1
577	20231113	091900	11721419	1810	1810	1810	1810	0
578	20231113	091800	11721419	1810	1810	1810	1810	2
579	20231113	091700	11717799	1820	1820	1820	1820	0
580	20231113	091600	11717799	1820	1820	1820	1820	0
581	20231113	091500	11717799	1820	1820	1820	1820	0
582	20231113	091400	11717799	1820	1820	1820	1820	0
583	20231113	091300	11717799	1820	1820	1820	1820	0
584	20231113	091200	11717799	1820	1801	1820	1795	2941
585	20231113	091100	6408281	1828	1828	1828	1828	0
586	20231113	091000	6408281	1828	1828	1828	1828	0
587	20231113	090900	6408281	1828	1828	1828	1828	1
588	20231113	090800	6406453	1849	1849	1849	1849	0
589	20231113	090700	6406453	1849	1849	1849	1849	0
590	20231113	090600	6406453	1849	1849	1849	1849	0
591	20231113	090500	6406453	1849	1849	1849	1849	0
592	20231113	090400	6406453	1849	1849	1849	1849	0
593	20231113	090300	6406453	1849	1849	1849	1849	0
594	20231113	090200	6406453	1849	1819	1850	1819	1024
595	20231113	090100	4513345	1790	1800	1849	1787	1373
596	20231113	090000	2009280	1820	1820	1820	1820	1104