KissMeData/047770/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192500	34979842	1810	1810	1810	1810	867
3	20231116	192400	34979842	1810	1810	1810	1810	0
4	20231116	192300	34979842	1810	1810	1810	1810	0
5	20231116	192200	34979842	1810	1810	1810	1810	0
6	20231116	192100	34979842	1810	1810	1810	1810	0
7	20231116	192000	34979842	1810	1810	1810	1810	0
8	20231116	191900	34979842	1810	1810	1810	1810	0
9	20231116	191800	34979842	1810	1810	1810	1810	0
10	20231116	191700	34979842	1810	1810	1810	1810	0
11	20231116	191600	34979842	1810	1810	1810	1810	0
12	20231116	191500	34979842	1810	1810	1810	1810	0
13	20231116	191400	34979842	1810	1810	1810	1810	0
14	20231116	191300	34979842	1810	1810	1810	1810	0
15	20231116	191200	34979842	1810	1810	1810	1810	0
16	20231116	191100	34979842	1810	1810	1810	1810	0
17	20231116	191000	34979842	1810	1810	1810	1810	0
18	20231116	190900	34979842	1810	1810	1810	1810	0
19	20231116	190800	34979842	1810	1810	1810	1810	0
20	20231116	190700	34979842	1810	1810	1810	1810	0
21	20231116	190600	34979842	1810	1810	1810	1810	0
22	20231116	190500	34979842	1810	1810	1810	1810	0
23	20231116	190400	34979842	1810	1810	1810	1810	0
24	20231116	190300	34979842	1810	1810	1810	1810	0
25	20231116	190200	34979842	1810	1810	1810	1810	0
26	20231116	190100	34979842	1810	1810	1810	1810	0
27	20231116	190000	34979842	1810	1810	1810	1810	0
28	20231116	185900	34979842	1810	1810	1810	1810	0
29	20231116	185800	34979842	1810	1810	1810	1810	0
30	20231116	185700	34979842	1810	1810	1810	1810	0
31	20231116	185600	34979842	1810	1810	1810	1810	0
32	20231116	185500	34979842	1810	1810	1810	1810	867
33	20231116	185400	34979842	1810	1810	1810	1810	0
34	20231116	185300	34979842	1810	1810	1810	1810	0
35	20231116	185200	34979842	1810	1810	1810	1810	0
36	20231116	185100	34979842	1810	1810	1810	1810	0
37	20231116	185000	34979842	1810	1810	1810	1810	0
38	20231116	184900	34979842	1810	1810	1810	1810	0
39	20231116	184800	34979842	1810	1810	1810	1810	0
40	20231116	184700	34979842	1810	1810	1810	1810	0
41	20231116	184600	34979842	1810	1810	1810	1810	0
42	20231116	184500	34979842	1810	1810	1810	1810	0
43	20231116	184400	34979842	1810	1810	1810	1810	0
44	20231116	184300	34979842	1810	1810	1810	1810	0
45	20231116	184200	34979842	1810	1810	1810	1810	0
46	20231116	184100	34979842	1810	1810	1810	1810	0
47	20231116	184000	34979842	1810	1810	1810	1810	0
48	20231116	183900	34979842	1810	1810	1810	1810	0
49	20231116	183800	34979842	1810	1810	1810	1810	0
50	20231116	183700	34979842	1810	1810	1810	1810	0
51	20231116	183600	34979842	1810	1810	1810	1810	0
52	20231116	183500	34979842	1810	1810	1810	1810	0
53	20231116	183400	34979842	1810	1810	1810	1810	0
54	20231116	183300	34979842	1810	1810	1810	1810	0
55	20231116	183200	34979842	1810	1810	1810	1810	0
56	20231116	183100	34979842	1810	1810	1810	1810	0
57	20231116	183000	34979842	1810	1810	1810	1810	0
58	20231116	182900	34979842	1810	1810	1810	1810	0
59	20231116	182800	34979842	1810	1810	1810	1810	0
60	20231116	182700	34979842	1810	1810	1810	1810	0
61	20231116	182600	34979842	1810	1810	1810	1810	0
62	20231116	182500	34979842	1810	1810	1810	1810	867
63	20231116	182400	34979842	1810	1810	1810	1810	0
64	20231116	182300	34979842	1810	1810	1810	1810	0
65	20231116	182200	34979842	1810	1810	1810	1810	0
66	20231116	182100	34979842	1810	1810	1810	1810	0
67	20231116	182000	34979842	1810	1810	1810	1810	0
68	20231116	181900	34979842	1810	1810	1810	1810	0
69	20231116	181800	34979842	1810	1810	1810	1810	0
70	20231116	181700	34979842	1810	1810	1810	1810	0
71	20231116	181600	34979842	1810	1810	1810	1810	0
72	20231116	181500	34979842	1810	1810	1810	1810	0
73	20231116	181400	34979842	1810	1810	1810	1810	0
74	20231116	181300	34979842	1810	1810	1810	1810	0
75	20231116	181200	34979842	1810	1810	1810	1810	0
76	20231116	181100	34979842	1810	1810	1810	1810	0
77	20231116	181000	34979842	1810	1810	1810	1810	0
78	20231116	180900	34979842	1810	1810	1810	1810	0
79	20231116	180800	34979842	1810	1810	1810	1810	0
80	20231116	180700	34979842	1810	1810	1810	1810	0
81	20231116	180600	34979842	1810	1810	1810	1810	0
82	20231116	180500	34979842	1810	1810	1810	1810	0
83	20231116	180400	34979842	1810	1810	1810	1810	0
84	20231116	180300	34979842	1810	1810	1810	1810	0
85	20231116	180200	34979842	1810	1810	1810	1810	0
86	20231116	180100	34979842	1810	1810	1810	1810	0
87	20231116	180000	34979842	1810	1810	1810	1810	0
88	20231116	175900	34979842	1810	1810	1810	1810	0
89	20231116	175800	34979842	1810	1810	1810	1810	0
90	20231116	175700	34979842	1810	1810	1810	1810	0
91	20231116	175600	34979842	1810	1810	1810	1810	0
92	20231116	175500	34979842	1810	1810	1810	1810	867
93	20231116	175400	34979842	1810	1810	1810	1810	0
94	20231116	175300	34979842	1810	1810	1810	1810	0
95	20231116	175200	34979842	1810	1810	1810	1810	0
96	20231116	175100	34979842	1810	1810	1810	1810	0
97	20231116	175000	34979842	1810	1810	1810	1810	0
98	20231116	174900	34979842	1810	1810	1810	1810	0
99	20231116	174800	34979842	1810	1810	1810	1810	0
100	20231116	174700	34979842	1810	1810	1810	1810	0
101	20231116	174600	34979842	1810	1810	1810	1810	0
102	20231116	174500	34979842	1810	1810	1810	1810	0
103	20231116	174400	34979842	1810	1810	1810	1810	0
104	20231116	174300	34979842	1810	1810	1810	1810	0
105	20231116	174200	34979842	1810	1810	1810	1810	0
106	20231116	174100	34979842	1810	1810	1810	1810	0
107	20231116	174000	34979842	1810	1810	1810	1810	0
108	20231116	173900	34979842	1810	1810	1810	1810	0
109	20231116	173800	34979842	1810	1810	1810	1810	0
110	20231116	173700	34979842	1810	1810	1810	1810	0
111	20231116	173600	34979842	1810	1810	1810	1810	0
112	20231116	173500	34979842	1810	1810	1810	1810	0
113	20231116	173400	34979842	1810	1810	1810	1810	0
114	20231116	173300	34979842	1810	1810	1810	1810	0
115	20231116	173200	34979842	1810	1810	1810	1810	0
116	20231116	173100	34979842	1810	1810	1810	1810	0
117	20231116	173000	34979842	1810	1810	1810	1810	0
118	20231116	172900	34979842	1810	1810	1810	1810	0
119	20231116	172800	34979842	1810	1810	1810	1810	0
120	20231116	172700	34979842	1810	1810	1810	1810	0
121	20231116	172600	34979842	1810	1810	1810	1810	0
122	20231116	172500	34979842	1810	1810	1810	1810	867
123	20231116	172400	34979842	1810	1810	1810	1810	0
124	20231116	172300	34979842	1810	1810	1810	1810	0
125	20231116	172200	34979842	1810	1810	1810	1810	0
126	20231116	172100	34979842	1810	1810	1810	1810	0
127	20231116	172000	34979842	1810	1810	1810	1810	0
128	20231116	171900	34979842	1810	1810	1810	1810	0
129	20231116	171800	34979842	1810	1810	1810	1810	0
130	20231116	171700	34979842	1810	1810	1810	1810	0
131	20231116	171600	34979842	1810	1810	1810	1810	0
132	20231116	171500	34979842	1810	1810	1810	1810	0
133	20231116	171400	34979842	1810	1810	1810	1810	0
134	20231116	171300	34979842	1810	1810	1810	1810	0
135	20231116	171200	34979842	1810	1810	1810	1810	0
136	20231116	171100	34979842	1810	1810	1810	1810	0
137	20231116	171000	34979842	1810	1810	1810	1810	0
138	20231116	170900	34979842	1810	1810	1810	1810	0
139	20231116	170800	34979842	1810	1810	1810	1810	0
140	20231116	170700	34979842	1810	1810	1810	1810	0
141	20231116	170600	34979842	1810	1810	1810	1810	0
142	20231116	170500	34979842	1810	1810	1810	1810	0
143	20231116	170400	34979842	1810	1810	1810	1810	0
144	20231116	170300	34979842	1810	1810	1810	1810	0
145	20231116	170200	34979842	1810	1810	1810	1810	0
146	20231116	170100	34979842	1810	1810	1810	1810	0
147	20231116	170000	34979842	1810	1810	1810	1810	0
148	20231116	165900	34979842	1810	1810	1810	1810	0
149	20231116	165800	34979842	1810	1810	1810	1810	0
150	20231116	165700	34979842	1810	1810	1810	1810	0
151	20231116	165600	34979842	1810	1810	1810	1810	0
152	20231116	165500	34979842	1810	1810	1810	1810	867
153	20231116	165400	34979842	1810	1810	1810	1810	0
154	20231116	165300	34979842	1810	1810	1810	1810	0
155	20231116	165200	34979842	1810	1810	1810	1810	0
156	20231116	165100	34979842	1810	1810	1810	1810	0
157	20231116	165000	34979842	1810	1810	1810	1810	0
158	20231116	164900	34979842	1810	1810	1810	1810	0
159	20231116	164800	34979842	1810	1810	1810	1810	0
160	20231116	164700	34979842	1810	1810	1810	1810	0
161	20231116	164600	34979842	1810	1810	1810	1810	0
162	20231116	164500	34979842	1810	1810	1810	1810	0
163	20231116	164400	34979842	1810	1810	1810	1810	0
164	20231116	164300	34979842	1810	1810	1810	1810	0
165	20231116	164200	34979842	1810	1810	1810	1810	0
166	20231116	164100	34979842	1810	1810	1810	1810	0
167	20231116	164000	34979842	1810	1810	1810	1810	0
168	20231116	163900	34979842	1810	1810	1810	1810	0
169	20231116	163800	34979842	1810	1810	1810	1810	0
170	20231116	163700	34979842	1810	1810	1810	1810	0
171	20231116	163600	34979842	1810	1810	1810	1810	0
172	20231116	163500	34979842	1810	1810	1810	1810	0
173	20231116	163400	34979842	1810	1810	1810	1810	0
174	20231116	163300	34979842	1810	1810	1810	1810	0
175	20231116	163200	34979842	1810	1810	1810	1810	0
176	20231116	163100	34979842	1810	1810	1810	1810	0
177	20231116	163000	34979842	1810	1810	1810	1810	867
178	20231116	162900	33410572	1802	1802	1802	1802	0
179	20231116	162800	33410572	1802	1802	1802	1802	0
180	20231116	162700	33410572	1802	1802	1802	1802	0
181	20231116	162600	33410572	1802	1802	1802	1802	0
182	20231116	162500	33410572	1802	1802	1802	1802	0
183	20231116	162400	33410572	1802	1802	1802	1802	0
184	20231116	162300	33410572	1802	1802	1802	1802	0
185	20231116	162200	33410572	1802	1802	1802	1802	0
186	20231116	162100	33410572	1802	1802	1802	1802	0
187	20231116	162000	33410572	1802	1802	1802	1802	0
188	20231116	161900	33410572	1802	1802	1802	1802	0
189	20231116	161800	33410572	1802	1802	1802	1802	0
190	20231116	161700	33410572	1802	1802	1802	1802	0
191	20231116	161600	33410572	1802	1802	1802	1802	0
192	20231116	161500	33410572	1802	1796	1802	1796	10
193	20231116	161400	33392606	1804	1804	1804	1804	0
194	20231116	161300	33392606	1804	1804	1804	1804	0
195	20231116	161200	33392606	1804	1804	1804	1804	0
196	20231116	161100	33392606	1804	1804	1804	1804	0
197	20231116	161000	33392606	1804	1804	1804	1804	0
198	20231116	160900	33392606	1804	1804	1804	1804	0
199	20231116	160800	33392606	1804	1804	1804	1804	0
200	20231116	160700	33392606	1804	1804	1804	1804	0
201	20231116	160600	33392606	1804	1804	1804	1804	0
202	20231116	160500	33392606	1804	1804	1804	1804	0
203	20231116	160400	33392606	1804	1804	1804	1804	0
204	20231116	160300	33392606	1804	1804	1804	1804	0
205	20231116	160200	33392606	1804	1804	1804	1804	0
206	20231116	160100	33392606	1804	1804	1804	1804	0
207	20231116	160000	33392606	1804	1804	1804	1804	0
208	20231116	155900	33392606	1804	1804	1804	1804	0
209	20231116	155800	33392606	1804	1804	1804	1804	0
210	20231116	155700	33392606	1804	1804	1804	1804	0
211	20231116	155600	33392606	1804	1804	1804	1804	0
212	20231116	155500	33392606	1804	1804	1804	1804	1
213	20231116	155400	33390802	1804	1804	1804	1804	0
214	20231116	155300	33390802	1804	1804	1804	1804	0
215	20231116	155200	33390802	1804	1804	1804	1804	0
216	20231116	155100	33390802	1804	1804	1804	1804	0
217	20231116	155000	33390802	1804	1804	1804	1804	0
218	20231116	154900	33390802	1804	1804	1804	1804	0
219	20231116	154800	33390802	1804	1804	1804	1804	0
220	20231116	154700	33390802	1804	1804	1804	1804	0
221	20231116	154600	33390802	1804	1804	1804	1804	0
222	20231116	154500	33390802	1804	1804	1804	1804	0
223	20231116	154400	33390802	1804	1804	1804	1804	0
224	20231116	154300	33390802	1804	1804	1804	1804	0
225	20231116	154200	33390802	1804	1804	1804	1804	0
226	20231116	154100	33390802	1804	1804	1804	1804	0
227	20231116	154000	33390802	1804	1804	1804	1804	0
228	20231116	153900	33390802	1804	1804	1804	1804	0
229	20231116	153800	33390802	1804	1804	1804	1804	0
230	20231116	153700	33390802	1804	1804	1804	1804	0
231	20231116	153600	33390802	1804	1804	1804	1804	0
232	20231116	153500	33390802	1804	1804	1804	1804	0
233	20231116	153400	33390802	1804	1804	1804	1804	0
234	20231116	153300	33390802	1804	1804	1804	1804	0
235	20231116	153200	33390802	1804	1804	1804	1804	0
236	20231116	153100	33390802	1804	1804	1804	1804	1
237	20231116	153000	33388998	1794	1794	1794	1794	0
238	20231116	152900	33388998	1794	1794	1794	1794	0
239	20231116	152800	33388998	1794	1794	1794	1794	0
240	20231116	152700	33388998	1794	1794	1794	1794	0
241	20231116	152600	33388998	1794	1794	1794	1794	0
242	20231116	152500	33388998	1794	1794	1794	1794	0
243	20231116	152400	33388998	1794	1794	1794	1794	0
244	20231116	152300	33388998	1794	1794	1794	1794	0
245	20231116	152200	33388998	1794	1794	1794	1794	235
246	20231116	152100	32967408	1794	1794	1794	1794	0
247	20231116	152000	32967408	1794	1796	1796	1794	280
248	20231116	151900	32465018	1805	1805	1805	1805	0
249	20231116	151800	32465018	1805	1805	1805	1805	0
250	20231116	151700	32465018	1805	1805	1805	1805	0
251	20231116	151600	32465018	1805	1805	1805	1805	0
252	20231116	151500	32465018	1805	1805	1805	1805	0
253	20231116	151400	32465018	1805	1805	1805	1805	0
254	20231116	151300	32465018	1805	1805	1805	1805	1
255	20231116	151200	32463213	1794	1794	1794	1794	0
256	20231116	151100	32463213	1794	1794	1794	1794	600
257	20231116	151000	31386813	1795	1796	1796	1795	1069
258	20231116	150900	29467858	1795	1795	1795	1795	0
259	20231116	150800	29467858	1795	1796	1796	1795	512
260	20231116	150700	28548596	1808	1808	1808	1808	0
261	20231116	150600	28548596	1808	1808	1808	1808	0
262	20231116	150500	28548596	1808	1808	1808	1808	0
263	20231116	150400	28548596	1808	1808	1808	1808	0
264	20231116	150300	28548596	1808	1808	1808	1808	0
265	20231116	150200	28548596	1808	1808	1808	1808	0
266	20231116	150100	28548596	1808	1808	1808	1808	0
267	20231116	150000	28548596	1808	1808	1808	1808	0
268	20231116	145900	28548596	1808	1808	1808	1808	0
269	20231116	145800	28548596	1808	1808	1808	1808	0
270	20231116	145700	28548596	1808	1799	1808	1799	3
271	20231116	145600	28543181	1809	1809	1809	1809	2
272	20231116	145500	28539563	1799	1799	1799	1799	1
273	20231116	145400	28537764	1810	1810	1810	1810	0
274	20231116	145300	28537764	1810	1809	1810	1809	429
275	20231116	145200	27761674	1800	1807	1809	1800	9
276	20231116	145100	27745415	1806	1807	1808	1806	4
277	20231116	145000	27738186	1800	1800	1800	1800	1
278	20231116	144900	27736386	1812	1812	1812	1812	0
279	20231116	144800	27736386	1812	1812	1812	1812	0
280	20231116	144700	27736386	1812	1812	1812	1812	0
281	20231116	144600	27736386	1812	1800	1812	1800	600
282	20231116	144500	26650592	1799	1799	1799	1799	254
283	20231116	144400	26193646	1798	1798	1798	1798	0
284	20231116	144300	26193646	1798	1798	1798	1798	6
285	20231116	144200	26182858	1798	1798	1798	1798	0
286	20231116	144100	26182858	1798	1798	1798	1798	0
287	20231116	144000	26182858	1798	1798	1798	1798	23
288	20231116	143900	26141504	1798	1798	1798	1798	682
289	20231116	143800	24915268	1798	1798	1798	1798	0
290	20231116	143700	24915268	1798	1798	1798	1798	0
291	20231116	143600	24915268	1798	1798	1798	1798	0
292	20231116	143500	24915268	1798	1798	1798	1798	0
293	20231116	143400	24915268	1798	1798	1798	1798	1
294	20231116	143300	24913470	1798	1798	1798	1798	0
295	20231116	143200	24913470	1798	1798	1798	1798	0
296	20231116	143100	24913470	1798	1798	1798	1798	0
297	20231116	143000	24913470	1798	1798	1798	1798	0
298	20231116	142900	24913470	1798	1798	1798	1798	0
299	20231116	142800	24913470	1798	1798	1798	1798	0
300	20231116	142700	24913470	1798	1798	1798	1798	0
301	20231116	142600	24913470	1798	1798	1798	1798	0
302	20231116	142500	24913470	1798	1798	1798	1798	0
303	20231116	142400	24913470	1798	1798	1798	1798	0
304	20231116	142300	24913470	1798	1798	1798	1798	0
305	20231116	142200	24913470	1798	1798	1798	1798	0
306	20231116	142100	24913470	1798	1798	1798	1798	0
307	20231116	142000	24913470	1798	1798	1798	1798	3
308	20231116	141900	24908076	1798	1798	1798	1798	0
309	20231116	141800	24908076	1798	1798	1798	1798	55
310	20231116	141700	24809186	1798	1798	1798	1798	4
311	20231116	141600	24801994	1798	1794	1798	1794	1010
312	20231116	141500	22988494	1795	1795	1795	1795	0
313	20231116	141400	22988494	1795	1795	1795	1795	587
314	20231116	141300	21934829	1800	1800	1800	1800	0
315	20231116	141200	21934829	1800	1800	1800	1800	0
316	20231116	141100	21934829	1800	1800	1800	1800	0
317	20231116	141000	21934829	1800	1800	1800	1800	0
318	20231116	140900	21934829	1800	1800	1800	1800	0
319	20231116	140800	21934829	1800	1800	1800	1800	0
320	20231116	140700	21934829	1800	1800	1800	1800	0
321	20231116	140600	21934829	1800	1800	1800	1800	0
322	20231116	140500	21934829	1800	1800	1800	1800	0
323	20231116	140400	21934829	1800	1800	1800	1800	0
324	20231116	140300	21934829	1800	1800	1800	1800	0
325	20231116	140200	21934829	1800	1800	1800	1800	0
326	20231116	140100	21934829	1800	1800	1800	1800	0
327	20231116	140000	21934829	1800	1800	1800	1800	0
328	20231116	135900	21934829	1800	1800	1800	1800	0
329	20231116	135800	21934829	1800	1800	1800	1800	0
330	20231116	135700	21934829	1800	1800	1800	1800	0
331	20231116	135600	21934829	1800	1800	1800	1800	0
332	20231116	135500	21934829	1800	1800	1800	1800	0
333	20231116	135400	21934829	1800	1800	1800	1800	0
334	20231116	135300	21934829	1800	1800	1800	1800	0
335	20231116	135200	21934829	1800	1800	1800	1800	0
336	20231116	135100	21934829	1800	1800	1800	1800	0
337	20231116	135000	21934829	1800	1800	1800	1800	0
338	20231116	134900	21934829	1800	1800	1800	1800	0
339	20231116	134800	21934829	1800	1800	1800	1800	0
340	20231116	134700	21934829	1800	1800	1800	1800	0
341	20231116	134600	21934829	1800	1800	1800	1800	0
342	20231116	134500	21934829	1800	1800	1800	1800	0
343	20231116	134400	21934829	1800	1800	1800	1800	0
344	20231116	134300	21934829	1800	1800	1800	1800	0
345	20231116	134200	21934829	1800	1800	1800	1800	55
346	20231116	134100	21835829	1793	1793	1793	1793	0
347	20231116	134000	21835829	1793	1793	1793	1793	0
348	20231116	133900	21835829	1793	1793	1793	1793	0
349	20231116	133800	21835829	1793	1793	1793	1793	0
350	20231116	133700	21835829	1793	1793	1793	1793	0
351	20231116	133600	21835829	1793	1793	1793	1793	0
352	20231116	133500	21835829	1793	1793	1793	1793	0
353	20231116	133400	21835829	1793	1794	1794	1793	150
354	20231116	133300	21566764	1800	1800	1800	1800	0
355	20231116	133200	21566764	1800	1800	1800	1800	0
356	20231116	133100	21566764	1800	1800	1800	1800	0
357	20231116	133000	21566764	1800	1800	1800	1800	0
358	20231116	132900	21566764	1800	1800	1800	1800	390
359	20231116	132800	20864764	1800	1800	1800	1800	0
360	20231116	132700	20864764	1800	1800	1800	1800	0
361	20231116	132600	20864764	1800	1800	1800	1800	0
362	20231116	132500	20864764	1800	1800	1800	1800	1
363	20231116	132400	20862964	1793	1793	1793	1793	0
364	20231116	132300	20862964	1793	1793	1793	1793	0
365	20231116	132200	20862964	1793	1793	1793	1793	0
366	20231116	132100	20862964	1793	1793	1793	1793	0
367	20231116	132000	20862964	1793	1793	1793	1793	0
368	20231116	131900	20862964	1793	1793	1793	1793	0
369	20231116	131800	20862964	1793	1793	1793	1793	0
370	20231116	131700	20862964	1793	1793	1793	1793	0
371	20231116	131600	20862964	1793	1793	1793	1793	0
372	20231116	131500	20862964	1793	1793	1793	1793	0
373	20231116	131400	20862964	1793	1793	1793	1793	0
374	20231116	131300	20862964	1793	1793	1793	1793	58
375	20231116	131200	20758970	1793	1793	1793	1793	0
376	20231116	131100	20758970	1793	1793	1793	1793	0
377	20231116	131000	20758970	1793	1793	1793	1793	0
378	20231116	130900	20758970	1793	1793	1793	1793	0
379	20231116	130800	20758970	1793	1793	1793	1793	0
380	20231116	130700	20758970	1793	1793	1793	1793	0
381	20231116	130600	20758970	1793	1793	1793	1793	0
382	20231116	130500	20758970	1793	1793	1793	1793	0
383	20231116	130400	20758970	1793	1793	1793	1793	0
384	20231116	130300	20758970	1793	1793	1793	1793	0
385	20231116	130200	20758970	1793	1793	1793	1793	0
386	20231116	130100	20758970	1793	1793	1793	1793	0
387	20231116	130000	20758970	1793	1799	1799	1793	3500
388	20231116	125900	14480155	1805	1805	1805	1805	0
389	20231116	125800	14480155	1805	1805	1805	1805	0
390	20231116	125700	14480155	1805	1805	1805	1805	0
391	20231116	125600	14480155	1805	1805	1805	1805	20
392	20231116	125500	14444055	1806	1806	1806	1806	0
393	20231116	125400	14444055	1806	1806	1806	1806	1
394	20231116	125300	14442249	1799	1799	1799	1799	4
395	20231116	125200	14435053	1797	1797	1797	1797	0
396	20231116	125100	14435053	1797	1797	1797	1797	123
397	20231116	125000	14214022	1797	1797	1797	1797	0
398	20231116	124900	14214022	1797	1796	1797	1796	3104
399	20231116	124800	8636701	1794	1794	1794	1794	0
400	20231116	124700	8636701	1794	1793	1794	1793	6
401	20231116	124600	8625942	1793	1793	1793	1793	0
402	20231116	124500	8625942	1793	1793	1793	1793	0
403	20231116	124400	8625942	1793	1793	1793	1793	10
404	20231116	124300	8608012	1795	1795	1795	1795	0
405	20231116	124200	8608012	1795	1795	1795	1795	0
406	20231116	124100	8608012	1795	1795	1795	1795	0
407	20231116	124000	8608012	1795	1795	1795	1795	0
408	20231116	123900	8608012	1795	1795	1795	1795	0
409	20231116	123800	8608012	1795	1795	1795	1795	0
410	20231116	123700	8608012	1795	1795	1795	1795	0
411	20231116	123600	8608012	1795	1795	1795	1795	0
412	20231116	123500	8608012	1795	1795	1795	1795	2
413	20231116	123400	8604422	1795	1795	1795	1795	1
414	20231116	123300	8602627	1795	1795	1795	1795	10
415	20231116	123200	8584677	1795	1795	1795	1795	0
416	20231116	123100	8584677	1795	1795	1795	1795	0
417	20231116	123000	8584677	1795	1795	1795	1795	0
418	20231116	122900	8584677	1795	1795	1795	1795	0
419	20231116	122800	8584677	1795	1795	1795	1795	0
420	20231116	122700	8584677	1795	1795	1795	1795	0
421	20231116	122600	8584677	1795	1795	1795	1795	0
422	20231116	122500	8584677	1795	1795	1795	1795	0
423	20231116	122400	8584677	1795	1795	1795	1795	20
424	20231116	122300	8548777	1793	1793	1793	1793	0
425	20231116	122200	8548777	1793	1793	1793	1793	200
426	20231116	122100	8190177	1793	1793	1793	1793	0
427	20231116	122000	8190177	1793	1793	1793	1793	0
428	20231116	121900	8190177	1793	1793	1793	1793	0
429	20231116	121800	8190177	1793	1793	1793	1793	0
430	20231116	121700	8190177	1793	1793	1793	1793	3
431	20231116	121600	8184798	1793	1793	1793	1793	172
432	20231116	121500	7876402	1795	1795	1795	1795	0
433	20231116	121400	7876402	1795	1795	1795	1795	0
434	20231116	121300	7876402	1795	1795	1795	1795	0
435	20231116	121200	7876402	1795	1795	1795	1795	0
436	20231116	121100	7876402	1795	1795	1795	1795	0
437	20231116	121000	7876402	1795	1795	1795	1795	200
438	20231116	120900	7517402	1797	1797	1797	1796	551
439	20231116	120800	6527425	1798	1798	1798	1798	0
440	20231116	120700	6527425	1798	1798	1798	1798	1
441	20231116	120600	6525627	1799	1799	1799	1799	0
442	20231116	120500	6525627	1799	1799	1799	1799	0
443	20231116	120400	6525627	1799	1799	1799	1799	0
444	20231116	120300	6525627	1799	1799	1799	1799	0
445	20231116	120200	6525627	1799	1799	1799	1799	0
446	20231116	120100	6525627	1799	1799	1799	1799	0
447	20231116	120000	6525627	1799	1799	1799	1799	0
448	20231116	115900	6525627	1799	1799	1799	1799	0
449	20231116	115800	6525627	1799	1799	1799	1799	0
450	20231116	115700	6525627	1799	1799	1799	1799	0
451	20231116	115600	6525627	1799	1799	1799	1799	0
452	20231116	115500	6525627	1799	1799	1799	1799	0
453	20231116	115400	6525627	1799	1799	1799	1799	0
454	20231116	115300	6525627	1799	1799	1799	1799	0
455	20231116	115200	6525627	1799	1799	1799	1799	0
456	20231116	115100	6525627	1799	1799	1799	1799	0
457	20231116	115000	6525627	1799	1799	1799	1799	0
458	20231116	114900	6525627	1799	1799	1799	1799	0
459	20231116	114800	6525627	1799	1799	1799	1799	23
460	20231116	114700	6484250	1799	1799	1799	1799	0
461	20231116	114600	6484250	1799	1799	1799	1799	0
462	20231116	114500	6484250	1799	1799	1799	1799	0
463	20231116	114400	6484250	1799	1799	1799	1799	6
464	20231116	114300	6473456	1798	1798	1798	1798	1
465	20231116	114200	6471658	1799	1799	1799	1799	0
466	20231116	114100	6471658	1799	1799	1799	1799	0
467	20231116	114000	6471658	1799	1799	1799	1799	0
468	20231116	113900	6471658	1799	1799	1799	1799	0
469	20231116	113800	6471658	1799	1799	1799	1799	0
470	20231116	113700	6471658	1799	1799	1799	1799	0
471	20231116	113600	6471658	1799	1799	1799	1799	0
472	20231116	113500	6471658	1799	1799	1799	1799	0
473	20231116	113400	6471658	1799	1799	1799	1799	0
474	20231116	113300	6471658	1799	1799	1799	1799	0
475	20231116	113200	6471658	1799	1799	1799	1799	0
476	20231116	113100	6471658	1799	1799	1799	1799	0
477	20231116	113000	6471658	1799	1799	1799	1799	0
478	20231116	112900	6471658	1799	1799	1799	1799	0
479	20231116	112800	6471658	1799	1799	1799	1799	400
480	20231116	112700	5752058	1799	1799	1799	1799	0
481	20231116	112600	5752058	1799	1799	1799	1799	0
482	20231116	112500	5752058	1799	1799	1799	1799	0
483	20231116	112400	5752058	1799	1799	1799	1799	0
484	20231116	112300	5752058	1799	1799	1799	1799	0
485	20231116	112200	5752058	1799	1799	1799	1799	0
486	20231116	112100	5752058	1799	1799	1799	1799	0
487	20231116	112000	5752058	1799	1799	1799	1799	0
488	20231116	111900	5752058	1799	1799	1799	1799	0
489	20231116	111800	5752058	1799	1799	1799	1799	0
490	20231116	111700	5752058	1799	1799	1799	1799	0
491	20231116	111600	5752058	1799	1799	1799	1799	0
492	20231116	111500	5752058	1799	1798	1799	1798	110
493	20231116	111400	5554223	1798	1798	1798	1798	0
494	20231116	111300	5554223	1798	1798	1798	1798	0
495	20231116	111200	5554223	1798	1798	1798	1798	0
496	20231116	111100	5554223	1798	1798	1798	1798	0
497	20231116	111000	5554223	1798	1798	1798	1798	0
498	20231116	110900	5554223	1798	1798	1798	1798	0
499	20231116	110800	5554223	1798	1798	1798	1798	0
500	20231116	110700	5554223	1798	1798	1798	1798	0
501	20231116	110600	5554223	1798	1798	1798	1798	0
502	20231116	110500	5554223	1798	1798	1798	1798	0
503	20231116	110400	5554223	1798	1798	1798	1798	0
504	20231116	110300	5554223	1798	1798	1798	1798	0
505	20231116	110200	5554223	1798	1798	1798	1798	0
506	20231116	110100	5554223	1798	1798	1798	1798	0
507	20231116	110000	5554223	1798	1798	1798	1798	0
508	20231116	105900	5554223	1798	1798	1798	1798	0
509	20231116	105800	5554223	1798	1798	1798	1798	0
510	20231116	105700	5554223	1798	1798	1798	1798	0
511	20231116	105600	5554223	1798	1798	1799	1798	520
512	20231116	105500	4619235	1798	1798	1798	1798	0
513	20231116	105400	4619235	1798	1798	1798	1798	0
514	20231116	105300	4619235	1798	1798	1798	1798	0
515	20231116	105200	4619235	1798	1798	1798	1798	0
516	20231116	105100	4619235	1798	1798	1798	1798	0
517	20231116	105000	4619235	1798	1798	1798	1798	0
518	20231116	104900	4619235	1798	1798	1798	1798	0
519	20231116	104800	4619235	1798	1798	1798	1798	0
520	20231116	104700	4619235	1798	1799	1799	1798	560
521	20231116	104600	3612307	1799	1799	1799	1799	59
522	20231116	104500	3506166	1799	1799	1799	1799	12
523	20231116	104400	3484578	1799	1799	1799	1799	55
524	20231116	104300	3385633	1798	1798	1798	1797	211
525	20231116	104200	3006269	1797	1797	1797	1797	11
526	20231116	104100	2986502	1797	1797	1797	1797	0
527	20231116	104000	2986502	1797	1797	1797	1797	3
528	20231116	103900	2981111	1798	1798	1798	1798	520
529	20231116	103800	2046151	1800	1800	1800	1799	141
530	20231116	103700	1792371	1800	1800	1800	1800	0
531	20231116	103600	1792371	1800	1800	1800	1800	0
532	20231116	103500	1792371	1800	1800	1800	1800	490
533	20231116	103400	910371	1800	1808	1810	1800	18
534	20231116	103300	877924	1810	1810	1810	1810	0
535	20231116	103200	877924	1810	1810	1810	1810	1
536	20231116	103100	876114	1801	1801	1801	1801	0
537	20231116	103000	876114	1801	1801	1801	1801	0
538	20231116	102900	876114	1801	1801	1801	1801	0
539	20231116	102800	876114	1801	1801	1801	1801	0
540	20231116	102700	876114	1801	1810	1810	1801	4
541	20231116	102600	868901	1801	1801	1801	1801	0
542	20231116	102500	868901	1801	1801	1801	1801	0
543	20231116	102400	868901	1801	1801	1801	1801	0
544	20231116	102300	868901	1801	1801	1801	1801	0
545	20231116	102200	868901	1801	1801	1801	1801	0
546	20231116	102100	868901	1801	1801	1801	1801	0
547	20231116	102000	868901	1801	1801	1801	1801	0
548	20231116	101900	868901	1801	1801	1801	1801	0
549	20231116	101800	868901	1801	1801	1801	1801	0
550	20231116	101700	868901	1801	1801	1801	1801	0
551	20231116	101600	868901	1801	1801	1801	1801	0
552	20231116	101500	868901	1801	1801	1801	1801	0
553	20231116	101400	868901	1801	1801	1801	1801	0
554	20231116	101300	868901	1801	1801	1801	1801	0
555	20231116	101200	868901	1801	1801	1801	1801	0
556	20231116	101100	868901	1801	1801	1801	1801	0
557	20231116	101000	868901	1801	1801	1801	1801	0
558	20231116	100900	868901	1801	1801	1801	1801	10
559	20231116	100800	850891	1813	1813	1813	1813	0
560	20231116	100700	850891	1813	1813	1813	1813	0
561	20231116	100600	850891	1813	1813	1813	1813	0
562	20231116	100500	850891	1813	1813	1813	1813	1
563	20231116	100400	849078	1801	1801	1801	1801	0
564	20231116	100300	849078	1801	1801	1801	1801	19
565	20231116	100200	814859	1801	1801	1801	1801	0
566	20231116	100100	814859	1801	1801	1801	1801	0
567	20231116	100000	814859	1801	1817	1817	1801	451