KissMeData/032280/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191200	31821484	1892	1892	1892	1892	204
3	20231113	191100	31821484	1892	1892	1892	1892	0
4	20231113	191000	31821484	1892	1892	1892	1892	0
5	20231113	190900	31821484	1892	1892	1892	1892	0
6	20231113	190800	31821484	1892	1892	1892	1892	0
7	20231113	190700	31821484	1892	1892	1892	1892	0
8	20231113	190600	31821484	1892	1892	1892	1892	0
9	20231113	190500	31821484	1892	1892	1892	1892	0
10	20231113	190400	31821484	1892	1892	1892	1892	0
11	20231113	190300	31821484	1892	1892	1892	1892	0
12	20231113	190200	31821484	1892	1892	1892	1892	0
13	20231113	190100	31821484	1892	1892	1892	1892	0
14	20231113	190000	31821484	1892	1892	1892	1892	0
15	20231113	185900	31821484	1892	1892	1892	1892	0
16	20231113	185800	31821484	1892	1892	1892	1892	0
17	20231113	185700	31821484	1892	1892	1892	1892	0
18	20231113	185600	31821484	1892	1892	1892	1892	0
19	20231113	185500	31821484	1892	1892	1892	1892	0
20	20231113	185400	31821484	1892	1892	1892	1892	0
21	20231113	185300	31821484	1892	1892	1892	1892	0
22	20231113	185200	31821484	1892	1892	1892	1892	0
23	20231113	185100	31821484	1892	1892	1892	1892	0
24	20231113	185000	31821484	1892	1892	1892	1892	0
25	20231113	184900	31821484	1892	1892	1892	1892	0
26	20231113	184800	31821484	1892	1892	1892	1892	0
27	20231113	184700	31821484	1892	1892	1892	1892	0
28	20231113	184600	31821484	1892	1892	1892	1892	0
29	20231113	184500	31821484	1892	1892	1892	1892	0
30	20231113	184400	31821484	1892	1892	1892	1892	0
31	20231113	184300	31821484	1892	1892	1892	1892	0
32	20231113	184200	31821484	1892	1892	1892	1892	204
33	20231113	184100	31821484	1892	1892	1892	1892	0
34	20231113	184000	31821484	1892	1892	1892	1892	0
35	20231113	183900	31821484	1892	1892	1892	1892	0
36	20231113	183800	31821484	1892	1892	1892	1892	0
37	20231113	183700	31821484	1892	1892	1892	1892	0
38	20231113	183600	31821484	1892	1892	1892	1892	0
39	20231113	183500	31821484	1892	1892	1892	1892	0
40	20231113	183400	31821484	1892	1892	1892	1892	0
41	20231113	183300	31821484	1892	1892	1892	1892	0
42	20231113	183200	31821484	1892	1892	1892	1892	0
43	20231113	183100	31821484	1892	1892	1892	1892	0
44	20231113	183000	31821484	1892	1892	1892	1892	0
45	20231113	182900	31821484	1892	1892	1892	1892	0
46	20231113	182800	31821484	1892	1892	1892	1892	0
47	20231113	182700	31821484	1892	1892	1892	1892	0
48	20231113	182600	31821484	1892	1892	1892	1892	0
49	20231113	182500	31821484	1892	1892	1892	1892	0
50	20231113	182400	31821484	1892	1892	1892	1892	0
51	20231113	182300	31821484	1892	1892	1892	1892	0
52	20231113	182200	31821484	1892	1892	1892	1892	0
53	20231113	182100	31821484	1892	1892	1892	1892	0
54	20231113	182000	31821484	1892	1892	1892	1892	0
55	20231113	181900	31821484	1892	1892	1892	1892	0
56	20231113	181800	31821484	1892	1892	1892	1892	0
57	20231113	181700	31821484	1892	1892	1892	1892	0
58	20231113	181600	31821484	1892	1892	1892	1892	0
59	20231113	181500	31821484	1892	1892	1892	1892	0
60	20231113	181400	31821484	1892	1892	1892	1892	0
61	20231113	181300	31821484	1892	1892	1892	1892	0
62	20231113	181200	31821484	1892	1892	1892	1892	204
63	20231113	181100	31821484	1892	1892	1892	1892	0
64	20231113	181000	31821484	1892	1892	1892	1892	0
65	20231113	180900	31821484	1892	1892	1892	1892	0
66	20231113	180800	31821484	1892	1892	1892	1892	0
67	20231113	180700	31821484	1892	1892	1892	1892	0
68	20231113	180600	31821484	1892	1892	1892	1892	0
69	20231113	180500	31821484	1892	1892	1892	1892	0
70	20231113	180400	31821484	1892	1892	1892	1892	0
71	20231113	180300	31821484	1892	1892	1892	1892	0
72	20231113	180200	31821484	1892	1892	1892	1892	0
73	20231113	180100	31821484	1892	1892	1892	1892	0
74	20231113	180000	31821484	1892	1892	1892	1892	0
75	20231113	175900	31821484	1892	1892	1892	1892	0
76	20231113	175800	31821484	1892	1892	1892	1892	0
77	20231113	175700	31821484	1892	1892	1892	1892	0
78	20231113	175600	31821484	1892	1892	1892	1892	0
79	20231113	175500	31821484	1892	1892	1892	1892	0
80	20231113	175400	31821484	1892	1892	1892	1892	0
81	20231113	175300	31821484	1892	1892	1892	1892	0
82	20231113	175200	31821484	1892	1892	1892	1892	0
83	20231113	175100	31821484	1892	1892	1892	1892	0
84	20231113	175000	31821484	1892	1892	1892	1892	0
85	20231113	174900	31821484	1892	1892	1892	1892	0
86	20231113	174800	31821484	1892	1892	1892	1892	0
87	20231113	174700	31821484	1892	1892	1892	1892	0
88	20231113	174600	31821484	1892	1892	1892	1892	0
89	20231113	174500	31821484	1892	1892	1892	1892	0
90	20231113	174400	31821484	1892	1892	1892	1892	0
91	20231113	174300	31821484	1892	1892	1892	1892	0
92	20231113	174200	31821484	1892	1892	1892	1892	204
93	20231113	174100	31821484	1892	1892	1892	1892	0
94	20231113	174000	31821484	1892	1892	1892	1892	0
95	20231113	173900	31821484	1892	1892	1892	1892	0
96	20231113	173800	31821484	1892	1892	1892	1892	0
97	20231113	173700	31821484	1892	1892	1892	1892	0
98	20231113	173600	31821484	1892	1892	1892	1892	0
99	20231113	173500	31821484	1892	1892	1892	1892	0
100	20231113	173400	31821484	1892	1892	1892	1892	0
101	20231113	173300	31821484	1892	1892	1892	1892	0
102	20231113	173200	31821484	1892	1892	1892	1892	0
103	20231113	173100	31821484	1892	1892	1892	1892	0
104	20231113	173000	31821484	1892	1892	1892	1892	0
105	20231113	172900	31821484	1892	1892	1892	1892	0
106	20231113	172800	31821484	1892	1892	1892	1892	0
107	20231113	172700	31821484	1892	1892	1892	1892	0
108	20231113	172600	31821484	1892	1892	1892	1892	0
109	20231113	172500	31821484	1892	1892	1892	1892	0
110	20231113	172400	31821484	1892	1892	1892	1892	0
111	20231113	172300	31821484	1892	1892	1892	1892	0
112	20231113	172200	31821484	1892	1892	1892	1892	0
113	20231113	172100	31821484	1892	1892	1892	1892	0
114	20231113	172000	31821484	1892	1892	1892	1892	0
115	20231113	171900	31821484	1892	1892	1892	1892	0
116	20231113	171800	31821484	1892	1892	1892	1892	0
117	20231113	171700	31821484	1892	1892	1892	1892	0
118	20231113	171600	31821484	1892	1892	1892	1892	0
119	20231113	171500	31821484	1892	1892	1892	1892	0
120	20231113	171400	31821484	1892	1892	1892	1892	0
121	20231113	171300	31821484	1892	1892	1892	1892	0
122	20231113	171200	31821484	1892	1892	1892	1892	204
123	20231113	171100	31821484	1892	1892	1892	1892	0
124	20231113	171000	31821484	1892	1892	1892	1892	0
125	20231113	170900	31821484	1892	1892	1892	1892	0
126	20231113	170800	31821484	1892	1892	1892	1892	0
127	20231113	170700	31821484	1892	1892	1892	1892	0
128	20231113	170600	31821484	1892	1892	1892	1892	0
129	20231113	170500	31821484	1892	1892	1892	1892	0
130	20231113	170400	31821484	1892	1892	1892	1892	0
131	20231113	170300	31821484	1892	1892	1892	1892	0
132	20231113	170200	31821484	1892	1892	1892	1892	0
133	20231113	170100	31821484	1892	1892	1892	1892	0
134	20231113	170000	31821484	1892	1892	1892	1892	0
135	20231113	165900	31821484	1892	1892	1892	1892	0
136	20231113	165800	31821484	1892	1892	1892	1892	0
137	20231113	165700	31821484	1892	1892	1892	1892	0
138	20231113	165600	31821484	1892	1892	1892	1892	0
139	20231113	165500	31821484	1892	1892	1892	1892	0
140	20231113	165400	31821484	1892	1892	1892	1892	0
141	20231113	165300	31821484	1892	1892	1892	1892	0
142	20231113	165200	31821484	1892	1892	1892	1892	0
143	20231113	165100	31821484	1892	1892	1892	1892	0
144	20231113	165000	31821484	1892	1892	1892	1892	0
145	20231113	164900	31821484	1892	1892	1892	1892	0
146	20231113	164800	31821484	1892	1892	1892	1892	0
147	20231113	164700	31821484	1892	1892	1892	1892	0
148	20231113	164600	31821484	1892	1892	1892	1892	0
149	20231113	164500	31821484	1892	1892	1892	1892	0
150	20231113	164400	31821484	1892	1892	1892	1892	0
151	20231113	164300	31821484	1892	1892	1892	1892	0
152	20231113	164200	31821484	1892	1892	1892	1892	204
153	20231113	164100	31821484	1892	1892	1892	1892	0
154	20231113	164000	31821484	1892	1892	1892	1892	0
155	20231113	163900	31821484	1892	1892	1892	1892	0
156	20231113	163800	31821484	1892	1892	1892	1892	0
157	20231113	163700	31821484	1892	1892	1892	1892	0
158	20231113	163600	31821484	1892	1892	1892	1892	0
159	20231113	163500	31821484	1892	1892	1892	1892	0
160	20231113	163400	31821484	1892	1892	1892	1892	0
161	20231113	163300	31821484	1892	1892	1892	1892	0
162	20231113	163200	31821484	1892	1892	1892	1892	0
163	20231113	163100	31821484	1892	1892	1892	1892	0
164	20231113	163000	31821484	1892	1892	1892	1892	0
165	20231113	162900	31821484	1892	1892	1892	1892	0
166	20231113	162800	31821484	1892	1892	1892	1892	0
167	20231113	162700	31821484	1892	1892	1892	1892	0
168	20231113	162600	31821484	1892	1892	1892	1892	0
169	20231113	162500	31821484	1892	1892	1892	1892	0
170	20231113	162400	31821484	1892	1892	1892	1892	0
171	20231113	162300	31821484	1892	1892	1892	1892	0
172	20231113	162200	31821484	1892	1892	1892	1892	0
173	20231113	162100	31821484	1892	1892	1892	1892	0
174	20231113	162000	31821484	1892	1892	1892	1892	0
175	20231113	161900	31821484	1892	1892	1892	1892	0
176	20231113	161800	31821484	1892	1892	1892	1892	0
177	20231113	161700	31821484	1892	1892	1892	1892	0
178	20231113	161600	31821484	1892	1892	1892	1892	0
179	20231113	161500	31821484	1892	1892	1892	1892	0
180	20231113	161400	31821484	1892	1892	1892	1892	0
181	20231113	161300	31821484	1892	1892	1892	1892	0
182	20231113	161200	31821484	1892	1892	1892	1892	204
183	20231113	161100	31821484	1892	1892	1892	1892	0
184	20231113	161000	31821484	1892	1892	1892	1892	0
185	20231113	160900	31821484	1892	1892	1892	1892	0
186	20231113	160800	31821484	1892	1892	1892	1892	0
187	20231113	160700	31821484	1892	1892	1892	1892	0
188	20231113	160600	31821484	1892	1892	1892	1892	0
189	20231113	160500	31821484	1892	1892	1892	1892	0
190	20231113	160400	31821484	1892	1892	1892	1892	0
191	20231113	160300	31821484	1892	1892	1892	1892	0
192	20231113	160200	31821484	1892	1892	1892	1892	0
193	20231113	160100	31821484	1892	1892	1892	1892	0
194	20231113	160000	31821484	1892	1892	1892	1892	0
195	20231113	155900	31821484	1892	1892	1892	1892	0
196	20231113	155800	31821484	1892	1892	1892	1892	0
197	20231113	155700	31821484	1892	1892	1892	1892	0
198	20231113	155600	31821484	1892	1892	1892	1892	0
199	20231113	155500	31821484	1892	1892	1892	1892	0
200	20231113	155400	31821484	1892	1892	1892	1892	0
201	20231113	155300	31821484	1892	1892	1892	1892	0
202	20231113	155200	31821484	1892	1892	1892	1892	0
203	20231113	155100	31821484	1892	1892	1892	1892	0
204	20231113	155000	31821484	1892	1892	1892	1892	0
205	20231113	154900	31821484	1892	1892	1892	1892	0
206	20231113	154800	31821484	1892	1892	1892	1892	0
207	20231113	154700	31821484	1892	1892	1892	1892	0
208	20231113	154600	31821484	1892	1892	1892	1892	0
209	20231113	154500	31821484	1892	1892	1892	1892	0
210	20231113	154400	31821484	1892	1892	1892	1892	0
211	20231113	154300	31821484	1892	1892	1892	1892	0
212	20231113	154200	31821484	1892	1892	1892	1892	204
213	20231113	154100	31821484	1892	1892	1892	1892	0
214	20231113	154000	31821484	1892	1892	1892	1892	0
215	20231113	153900	31821484	1892	1892	1892	1892	0
216	20231113	153800	31821484	1892	1892	1892	1892	0
217	20231113	153700	31821484	1892	1892	1892	1892	0
218	20231113	153600	31821484	1892	1892	1892	1892	0
219	20231113	153500	31821484	1892	1892	1892	1892	0
220	20231113	153400	31821484	1892	1892	1892	1892	0
221	20231113	153300	31821484	1892	1892	1892	1892	0
222	20231113	153200	31821484	1892	1892	1892	1892	0
223	20231113	153100	31821484	1892	1892	1892	1892	0
224	20231113	153000	31821484	1892	1892	1892	1892	204
225	20231113	152900	31435516	1891	1891	1891	1891	0
226	20231113	152800	31435516	1891	1891	1891	1891	0
227	20231113	152700	31435516	1891	1891	1891	1891	0
228	20231113	152600	31435516	1891	1891	1891	1891	0
229	20231113	152500	31435516	1891	1891	1891	1891	0
230	20231113	152400	31435516	1891	1891	1891	1891	0
231	20231113	152300	31435516	1891	1891	1891	1891	0
232	20231113	152200	31435516	1891	1891	1891	1891	0
233	20231113	152100	31435516	1891	1891	1891	1891	0
234	20231113	152000	31435516	1891	1891	1891	1891	0
235	20231113	151900	31435516	1891	1891	1891	1891	0
236	20231113	151800	31435516	1891	1891	1891	1891	15
237	20231113	151700	31407151	1880	1880	1880	1880	0
238	20231113	151600	31407151	1880	1880	1880	1880	0
239	20231113	151500	31407151	1880	1880	1880	1880	0
240	20231113	151400	31407151	1880	1880	1880	1880	0
241	20231113	151300	31407151	1880	1880	1880	1880	0
242	20231113	151200	31407151	1880	1880	1880	1880	0
243	20231113	151100	31407151	1880	1880	1880	1880	0
244	20231113	151000	31407151	1880	1880	1880	1880	0
245	20231113	150900	31407151	1880	1880	1880	1880	1
246	20231113	150800	31405271	1892	1892	1892	1892	0
247	20231113	150700	31405271	1892	1892	1892	1892	0
248	20231113	150600	31405271	1892	1892	1892	1892	0
249	20231113	150500	31405271	1892	1892	1892	1892	0
250	20231113	150400	31405271	1892	1892	1892	1892	0
251	20231113	150300	31405271	1892	1892	1892	1892	0
252	20231113	150200	31405271	1892	1892	1892	1892	0
253	20231113	150100	31405271	1892	1892	1892	1892	0
254	20231113	150000	31405271	1892	1892	1892	1892	0
255	20231113	145900	31405271	1892	1892	1892	1892	0
256	20231113	145800	31405271	1892	1892	1892	1892	0
257	20231113	145700	31405271	1892	1892	1892	1892	0
258	20231113	145600	31405271	1892	1892	1892	1892	0
259	20231113	145500	31405271	1892	1892	1892	1892	0
260	20231113	145400	31405271	1892	1880	1892	1880	2
261	20231113	145300	31401499	1892	1892	1892	1892	0
262	20231113	145200	31401499	1892	1892	1892	1892	0
263	20231113	145100	31401499	1892	1892	1892	1892	0
264	20231113	145000	31401499	1892	1892	1892	1892	0
265	20231113	144900	31401499	1892	1892	1892	1892	0
266	20231113	144800	31401499	1892	1892	1892	1892	0
267	20231113	144700	31401499	1892	1892	1892	1892	0
268	20231113	144600	31401499	1892	1892	1892	1892	0
269	20231113	144500	31401499	1892	1892	1892	1892	0
270	20231113	144400	31401499	1892	1892	1892	1892	0
271	20231113	144300	31401499	1892	1892	1892	1892	1
272	20231113	144200	31399607	1892	1892	1892	1892	0
273	20231113	144100	31399607	1892	1892	1892	1892	0
274	20231113	144000	31399607	1892	1892	1892	1892	0
275	20231113	143900	31399607	1892	1892	1892	1892	0
276	20231113	143800	31399607	1892	1892	1892	1892	0
277	20231113	143700	31399607	1892	1892	1892	1892	0
278	20231113	143600	31399607	1892	1892	1892	1892	0
279	20231113	143500	31399607	1892	1892	1892	1892	0
280	20231113	143400	31399607	1892	1892	1892	1892	0
281	20231113	143300	31399607	1892	1892	1892	1892	0
282	20231113	143200	31399607	1892	1892	1892	1892	0
283	20231113	143100	31399607	1892	1892	1892	1892	0
284	20231113	143000	31399607	1892	1892	1892	1892	0
285	20231113	142900	31399607	1892	1892	1892	1892	0
286	20231113	142800	31399607	1892	1892	1892	1892	0
287	20231113	142700	31399607	1892	1892	1892	1892	0
288	20231113	142600	31399607	1892	1892	1892	1892	0
289	20231113	142500	31399607	1892	1892	1892	1892	0
290	20231113	142400	31399607	1892	1892	1892	1892	0
291	20231113	142300	31399607	1892	1892	1892	1892	0
292	20231113	142200	31399607	1892	1892	1892	1892	0
293	20231113	142100	31399607	1892	1892	1892	1892	0
294	20231113	142000	31399607	1892	1892	1892	1892	0
295	20231113	141900	31399607	1892	1892	1892	1892	0
296	20231113	141800	31399607	1892	1892	1892	1892	0
297	20231113	141700	31399607	1892	1892	1892	1892	0
298	20231113	141600	31399607	1892	1892	1892	1892	0
299	20231113	141500	31399607	1892	1892	1892	1892	0
300	20231113	141400	31399607	1892	1892	1892	1892	0
301	20231113	141300	31399607	1892	1892	1892	1892	0
302	20231113	141200	31399607	1892	1892	1892	1892	1
303	20231113	141100	31397715	1880	1880	1880	1880	0
304	20231113	141000	31397715	1880	1882	1882	1880	700
305	20231113	140900	30080926	1893	1893	1893	1893	0
306	20231113	140800	30080926	1893	1893	1893	1893	0
307	20231113	140700	30080926	1893	1893	1893	1893	0
308	20231113	140600	30080926	1893	1893	1893	1893	0
309	20231113	140500	30080926	1893	1893	1893	1893	0
310	20231113	140400	30080926	1893	1893	1893	1893	0
311	20231113	140300	30080926	1893	1893	1893	1893	0
312	20231113	140200	30080926	1893	1893	1893	1893	0
313	20231113	140100	30080926	1893	1893	1893	1893	0
314	20231113	140000	30080926	1893	1893	1893	1893	0
315	20231113	135900	30080926	1893	1893	1893	1893	0
316	20231113	135800	30080926	1893	1893	1893	1893	0
317	20231113	135700	30080926	1893	1893	1893	1893	0
318	20231113	135600	30080926	1893	1893	1893	1893	0
319	20231113	135500	30080926	1893	1893	1893	1893	0
320	20231113	135400	30080926	1893	1894	1894	1893	2355
321	20231113	135300	25622185	1896	1896	1896	1896	0
322	20231113	135200	25622185	1896	1896	1896	1896	0
323	20231113	135100	25622185	1896	1896	1896	1896	0
324	20231113	135000	25622185	1896	1896	1896	1896	3
325	20231113	134900	25616497	1894	1894	1894	1894	0
326	20231113	134800	25616497	1894	1894	1894	1894	0
327	20231113	134700	25616497	1894	1894	1894	1894	0
328	20231113	134600	25616497	1894	1894	1894	1894	0
329	20231113	134500	25616497	1894	1894	1894	1894	1500
330	20231113	134400	22775497	1896	1896	1896	1896	0
331	20231113	134300	22775497	1896	1896	1896	1896	0
332	20231113	134200	22775497	1896	1896	1896	1896	0
333	20231113	134100	22775497	1896	1896	1896	1896	0
334	20231113	134000	22775497	1896	1896	1896	1896	0
335	20231113	133900	22775497	1896	1896	1896	1896	0
336	20231113	133800	22775497	1896	1896	1896	1896	0
337	20231113	133700	22775497	1896	1896	1896	1896	0
338	20231113	133600	22775497	1896	1896	1896	1896	0
339	20231113	133500	22775497	1896	1896	1896	1896	0
340	20231113	133400	22775497	1896	1896	1896	1896	0
341	20231113	133300	22775497	1896	1896	1896	1896	0
342	20231113	133200	22775497	1896	1896	1896	1896	0
343	20231113	133100	22775497	1896	1896	1896	1896	0
344	20231113	133000	22775497	1896	1896	1896	1896	0
345	20231113	132900	22775497	1896	1896	1896	1896	0
346	20231113	132800	22775497	1896	1896	1896	1896	0
347	20231113	132700	22775497	1896	1896	1896	1896	3
348	20231113	132600	22769809	1894	1894	1894	1894	0
349	20231113	132500	22769809	1894	1894	1894	1894	0
350	20231113	132400	22769809	1894	1894	1894	1894	612
351	20231113	132300	21610681	1896	1896	1896	1896	0
352	20231113	132200	21610681	1896	1896	1896	1896	1
353	20231113	132100	21608785	1895	1895	1895	1895	305
354	20231113	132000	21030810	1896	1896	1896	1896	1
355	20231113	131900	21028914	1895	1895	1895	1895	0
356	20231113	131800	21028914	1895	1895	1895	1895	0
357	20231113	131700	21028914	1895	1895	1895	1895	0
358	20231113	131600	21028914	1895	1895	1895	1895	208
359	20231113	131500	20634754	1896	1896	1896	1896	0
360	20231113	131400	20634754	1896	1896	1896	1896	0
361	20231113	131300	20634754	1896	1896	1896	1896	0
362	20231113	131200	20634754	1896	1896	1896	1896	0
363	20231113	131100	20634754	1896	1896	1896	1896	0
364	20231113	131000	20634754	1896	1896	1896	1896	0
365	20231113	130900	20634754	1896	1896	1896	1896	0
366	20231113	130800	20634754	1896	1896	1896	1896	0
367	20231113	130700	20634754	1896	1896	1896	1896	0
368	20231113	130600	20634754	1896	1896	1896	1896	0
369	20231113	130500	20634754	1896	1896	1896	1896	0
370	20231113	130400	20634754	1896	1896	1896	1896	0
371	20231113	130300	20634754	1896	1896	1896	1896	0
372	20231113	130200	20634754	1896	1896	1896	1896	0
373	20231113	130100	20634754	1896	1896	1896	1896	0
374	20231113	130000	20634754	1896	1896	1896	1896	0
375	20231113	125900	20634754	1896	1896	1896	1896	0
376	20231113	125800	20634754	1896	1896	1896	1896	0
377	20231113	125700	20634754	1896	1896	1896	1896	0
378	20231113	125600	20634754	1896	1896	1896	1896	0
379	20231113	125500	20634754	1896	1896	1896	1896	0
380	20231113	125400	20634754	1896	1896	1896	1896	0
381	20231113	125300	20634754	1896	1896	1896	1896	0
382	20231113	125200	20634754	1896	1896	1896	1896	0
383	20231113	125100	20634754	1896	1896	1896	1896	0
384	20231113	125000	20634754	1896	1896	1896	1896	0
385	20231113	124900	20634754	1896	1896	1896	1896	11
386	20231113	124800	20613898	1897	1897	1897	1897	0
387	20231113	124700	20613898	1897	1897	1897	1897	0
388	20231113	124600	20613898	1897	1897	1897	1897	0
389	20231113	124500	20613898	1897	1897	1897	1897	0
390	20231113	124400	20613898	1897	1897	1897	1897	0
391	20231113	124300	20613898	1897	1897	1897	1897	0
392	20231113	124200	20613898	1897	1897	1897	1897	0
393	20231113	124100	20613898	1897	1897	1897	1897	0
394	20231113	124000	20613898	1897	1897	1897	1897	0
395	20231113	123900	20613898	1897	1897	1897	1897	0
396	20231113	123800	20613898	1897	1897	1897	1897	0
397	20231113	123700	20613898	1897	1897	1897	1897	0
398	20231113	123600	20613898	1897	1897	1897	1897	0
399	20231113	123500	20613898	1897	1897	1897	1897	0
400	20231113	123400	20613898	1897	1897	1897	1897	0
401	20231113	123300	20613898	1897	1897	1897	1897	0
402	20231113	123200	20613898	1897	1897	1897	1897	0
403	20231113	123100	20613898	1897	1897	1897	1897	0
404	20231113	123000	20613898	1897	1897	1897	1897	0
405	20231113	122900	20613898	1897	1897	1897	1897	0
406	20231113	122800	20613898	1897	1897	1897	1897	0
407	20231113	122700	20613898	1897	1897	1897	1897	1
408	20231113	122600	20612001	1896	1896	1896	1896	2
409	20231113	122500	20608209	1896	1896	1896	1896	0
410	20231113	122400	20608209	1896	1896	1896	1896	0
411	20231113	122300	20608209	1896	1896	1896	1896	0
412	20231113	122200	20608209	1896	1896	1896	1896	0
413	20231113	122100	20608209	1896	1896	1896	1896	0
414	20231113	122000	20608209	1896	1896	1896	1896	2
415	20231113	121900	20604417	1897	1897	1897	1897	0
416	20231113	121800	20604417	1897	1897	1897	1897	0
417	20231113	121700	20604417	1897	1896	1897	1896	3
418	20231113	121600	20598728	1896	1896	1896	1896	0
419	20231113	121500	20598728	1896	1896	1896	1896	0
420	20231113	121400	20598728	1896	1896	1896	1896	2
421	20231113	121300	20594936	1896	1896	1896	1896	0
422	20231113	121200	20594936	1896	1896	1896	1896	0
423	20231113	121100	20594936	1896	1896	1896	1896	2
424	20231113	121000	20591144	1897	1897	1897	1897	0
425	20231113	120900	20591144	1897	1897	1897	1897	0
426	20231113	120800	20591144	1897	1897	1897	1897	0
427	20231113	120700	20591144	1897	1897	1897	1897	0
428	20231113	120600	20591144	1897	1897	1897	1897	0
429	20231113	120500	20591144	1897	1897	1897	1897	0
430	20231113	120400	20591144	1897	1897	1897	1897	0
431	20231113	120300	20591144	1897	1897	1897	1897	0
432	20231113	120200	20591144	1897	1897	1897	1897	0
433	20231113	120100	20591144	1897	1897	1897	1897	0
434	20231113	120000	20591144	1897	1897	1897	1897	0
435	20231113	115900	20591144	1897	1897	1897	1897	0
436	20231113	115800	20591144	1897	1897	1897	1897	0
437	20231113	115700	20591144	1897	1897	1897	1897	0
438	20231113	115600	20591144	1897	1897	1897	1897	0
439	20231113	115500	20591144	1897	1897	1897	1897	0
440	20231113	115400	20591144	1897	1897	1897	1897	0
441	20231113	115300	20591144	1897	1897	1897	1897	0
442	20231113	115200	20591144	1897	1897	1897	1897	0
443	20231113	115100	20591144	1897	1897	1897	1897	0
444	20231113	115000	20591144	1897	1897	1897	1897	0
445	20231113	114900	20591144	1897	1897	1897	1897	0
446	20231113	114800	20591144	1897	1897	1897	1897	0
447	20231113	114700	20591144	1897	1897	1897	1897	0
448	20231113	114600	20591144	1897	1897	1897	1897	0
449	20231113	114500	20591144	1897	1897	1897	1897	0
450	20231113	114400	20591144	1897	1897	1897	1897	0
451	20231113	114300	20591144	1897	1897	1897	1897	0
452	20231113	114200	20591144	1897	1897	1897	1897	0
453	20231113	114100	20591144	1897	1897	1897	1897	0
454	20231113	114000	20591144	1897	1897	1897	1897	0
455	20231113	113900	20591144	1897	1897	1897	1897	0
456	20231113	113800	20591144	1897	1897	1897	1897	0
457	20231113	113700	20591144	1897	1897	1897	1897	0
458	20231113	113600	20591144	1897	1897	1897	1897	0
459	20231113	113500	20591144	1897	1897	1897	1897	52
460	20231113	113400	20492500	1897	1897	1897	1897	100
461	20231113	113300	20302800	1898	1898	1898	1898	0
462	20231113	113200	20302800	1898	1898	1898	1898	1
463	20231113	113100	20300902	1897	1897	1897	1897	0
464	20231113	113000	20300902	1897	1897	1897	1897	0
465	20231113	112900	20300902	1897	1897	1897	1897	0
466	20231113	112800	20300902	1897	1897	1897	1897	0
467	20231113	112700	20300902	1897	1897	1897	1897	0
468	20231113	112600	20300902	1897	1897	1897	1897	0
469	20231113	112500	20300902	1897	1897	1897	1897	0
470	20231113	112400	20300902	1897	1897	1897	1897	0
471	20231113	112300	20300902	1897	1897	1897	1897	0
472	20231113	112200	20300902	1897	1897	1897	1897	0
473	20231113	112100	20300902	1897	1897	1897	1897	0
474	20231113	112000	20300902	1897	1897	1897	1897	0
475	20231113	111900	20300902	1897	1897	1897	1897	0
476	20231113	111800	20300902	1897	1897	1897	1897	0
477	20231113	111700	20300902	1897	1897	1897	1897	0
478	20231113	111600	20300902	1897	1897	1897	1897	0
479	20231113	111500	20300902	1897	1897	1897	1897	0
480	20231113	111400	20300902	1897	1897	1897	1897	0
481	20231113	111300	20300902	1897	1897	1897	1897	0
482	20231113	111200	20300902	1897	1897	1897	1897	0
483	20231113	111100	20300902	1897	1897	1897	1897	68
484	20231113	111000	20171906	1898	1898	1898	1898	500
485	20231113	110900	19222906	1897	1897	1897	1897	0
486	20231113	110800	19222906	1897	1897	1897	1897	0
487	20231113	110700	19222906	1897	1897	1897	1897	0
488	20231113	110600	19222906	1897	1897	1897	1897	11
489	20231113	110500	19202039	1897	1897	1897	1897	0
490	20231113	110400	19202039	1897	1897	1897	1897	0
491	20231113	110300	19202039	1897	1897	1897	1897	50
492	20231113	110200	19107189	1897	1897	1897	1897	265
493	20231113	110100	18604484	1897	1898	1898	1897	1007
494	20231113	110000	16694198	1898	1897	1898	1897	808
495	20231113	105900	15160921	1899	1899	1899	1899	0
496	20231113	105800	15160921	1899	1899	1899	1899	0
497	20231113	105700	15160921	1899	1899	1899	1899	0
498	20231113	105600	15160921	1899	1899	1899	1899	0
499	20231113	105500	15160921	1899	1899	1899	1899	0
500	20231113	105400	15160921	1899	1899	1899	1899	0
501	20231113	105300	15160921	1899	1899	1899	1899	0
502	20231113	105200	15160921	1899	1899	1899	1899	0
503	20231113	105100	15160921	1899	1899	1899	1899	0
504	20231113	105000	15160921	1899	1899	1899	1899	0
505	20231113	104900	15160921	1899	1899	1899	1899	0
506	20231113	104800	15160921	1899	1899	1899	1899	0
507	20231113	104700	15160921	1899	1899	1899	1899	0
508	20231113	104600	15160921	1899	1899	1899	1899	0
509	20231113	104500	15160921	1899	1899	1899	1899	0
510	20231113	104400	15160921	1899	1899	1899	1899	0
511	20231113	104300	15160921	1899	1899	1899	1899	0
512	20231113	104200	15160921	1899	1899	1899	1899	0
513	20231113	104100	15160921	1899	1897	1899	1897	23
514	20231113	104000	15117275	1897	1897	1897	1897	0
515	20231113	103900	15117275	1897	1897	1897	1897	10
516	20231113	103800	15098305	1897	1897	1897	1897	0
517	20231113	103700	15098305	1897	1897	1897	1897	0
518	20231113	103600	15098305	1897	1897	1897	1897	0
519	20231113	103500	15098305	1897	1897	1897	1897	0
520	20231113	103400	15098305	1897	1897	1897	1897	0
521	20231113	103300	15098305	1897	1897	1897	1897	153
522	20231113	103200	14808064	1897	1897	1897	1897	0
523	20231113	103100	14808064	1897	1897	1897	1897	11
524	20231113	103000	14787197	1899	1899	1899	1899	0
525	20231113	102900	14787197	1899	1899	1899	1899	0
526	20231113	102800	14787197	1899	1899	1899	1899	0
527	20231113	102700	14787197	1899	1899	1899	1899	0
528	20231113	102600	14787197	1899	1899	1899	1899	0
529	20231113	102500	14787197	1899	1899	1899	1899	0
530	20231113	102400	14787197	1899	1899	1899	1899	0
531	20231113	102300	14787197	1899	1899	1899	1899	0
532	20231113	102200	14787197	1899	1899	1899	1899	0
533	20231113	102100	14787197	1899	1899	1899	1899	0
534	20231113	102000	14787197	1899	1899	1899	1899	0
535	20231113	101900	14787197	1899	1898	1899	1898	42
536	20231113	101800	14707450	1897	1897	1897	1897	1005
537	20231113	101700	12800965	1896	1896	1896	1896	0
538	20231113	101600	12800965	1896	1896	1896	1896	11
539	20231113	101500	12780109	1897	1897	1897	1897	0
540	20231113	101400	12780109	1897	1897	1897	1897	5
541	20231113	101300	12770624	1897	1897	1897	1897	1
542	20231113	101200	12768727	1900	1900	1900	1900	0
543	20231113	101100	12768727	1900	1900	1900	1900	0
544	20231113	101000	12768727	1900	1900	1900	1900	0
545	20231113	100900	12768727	1900	1900	1900	1900	0
546	20231113	100800	12768727	1900	1900	1900	1900	0
547	20231113	100700	12768727	1900	1900	1900	1900	0
548	20231113	100600	12768727	1900	1900	1900	1900	0
549	20231113	100500	12768727	1900	1900	1900	1900	0
550	20231113	100400	12768727	1900	1900	1900	1900	0
551	20231113	100300	12768727	1900	1900	1900	1900	0
552	20231113	100200	12768727	1900	1900	1900	1900	0
553	20231113	100100	12768727	1900	1900	1900	1900	0
554	20231113	100000	12768727	1900	1900	1900	1900	53
555	20231113	095900	12668027	1900	1900	1900	1900	0
556	20231113	095800	12668027	1900	1900	1900	1900	30
557	20231113	095700	12611027	1900	1900	1900	1900	0
558	20231113	095600	12611027	1900	1899	1900	1899	58
559	20231113	095500	12500880	1896	1896	1896	1896	0
560	20231113	095400	12500880	1896	1896	1896	1896	0
561	20231113	095300	12500880	1896	1896	1896	1896	0
562	20231113	095200	12500880	1896	1896	1896	1896	55
563	20231113	095100	12396600	1896	1896	1896	1896	0
564	20231113	095000	12396600	1896	1896	1896	1896	3
565	20231113	094900	12390912	1898	1898	1898	1898	0
566	20231113	094800	12390912	1898	1898	1898	1898	0
567	20231113	094700	12390912	1898	1898	1898	1898	0
568	20231113	094600	12390912	1898	1898	1898	1898	10
569	20231113	094500	12371932	1900	1900	1900	1900	0
570	20231113	094400	12371932	1900	1900	1900	1900	0
571	20231113	094300	12371932	1900	1900	1900	1900	0
572	20231113	094200	12371932	1900	1900	1900	1900	2
573	20231113	094100	12368132	1898	1895	1898	1895	1201
574	20231113	094000	10092234	1895	1895	1895	1895	0
575	20231113	093900	10092234	1895	1895	1895	1895	2
576	20231113	093800	10088444	1895	1895	1895	1895	1
577	20231113	093700	10086549	1895	1895	1895	1895	1
578	20231113	093600	10084654	1895	1895	1895	1895	2
579	20231113	093500	10080864	1895	1895	1895	1895	0
580	20231113	093400	10080864	1895	1895	1895	1895	0
581	20231113	093300	10080864	1895	1895	1895	1895	0
582	20231113	093200	10080864	1895	1895	1895	1895	0
583	20231113	093100	10080864	1895	1894	1895	1894	1563
584	20231113	093000	7120532	1894	1894	1894	1894	42
585	20231113	092900	7040984	1893	1893	1893	1893	1374
586	20231113	092800	4440002	1893	1893	1893	1893	0
587	20231113	092700	4440002	1893	1893	1893	1893	0
588	20231113	092600	4440002	1893	1893	1893	1893	0
589	20231113	092500	4440002	1893	1893	1893	1893	50
590	20231113	092400	4345352	1893	1893	1893	1893	0
591	20231113	092300	4345352	1893	1893	1893	1893	0
592	20231113	092200	4345352	1893	1893	1893	1893	0
593	20231113	092100	4345352	1893	1893	1893	1893	0
594	20231113	092000	4345352	1893	1893	1893	1893	0
595	20231113	091900	4345352	1893	1893	1893	1893	0
596	20231113	091800	4345352	1893	1893	1893	1893	0
597	20231113	091700	4345352	1893	1893	1893	1893	0
598	20231113	091600	4345352	1893	1893	1893	1893	50
599	20231113	091500	4250702	1893	1893	1893	1893	0
600	20231113	091400	4250702	1893	1893	1893	1893	0
601	20231113	091300	4250702	1893	1893	1893	1893	0
602	20231113	091200	4250702	1893	1889	1893	1879	301
603	20231113	091100	3683636	1894	1894	1894	1894	0
604	20231113	091000	3683636	1894	1894	1894	1894	1
605	20231113	090900	3681742	1893	1893	1893	1893	0
606	20231113	090800	3681742	1893	1893	1893	1893	101
607	20231113	090700	3490549	1893	1893	1893	1893	3
608	20231113	090600	3484870	1893	1893	1893	1893	1
609	20231113	090500	3482977	1889	1892	1892	1889	24
610	20231113	090400	3437599	1893	1893	1893	1893	11
611	20231113	090300	3416776	1894	1894	1894	1894	0
612	20231113	090200	3416776	1894	1894	1894	1894	0
613	20231113	090100	3416776	1894	1894	1894	1894	0
614	20231113	090000	3416776	1894	1894	1894	1894	1697