KissMeData/050760/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	193000	17689063	1898	1898	1898	1898	1099
3	20231115	192900	17689063	1898	1898	1898	1898	0
4	20231115	192800	17689063	1898	1898	1898	1898	0
5	20231115	192700	17689063	1898	1898	1898	1898	0
6	20231115	192600	17689063	1898	1898	1898	1898	0
7	20231115	192500	17689063	1898	1898	1898	1898	0
8	20231115	192400	17689063	1898	1898	1898	1898	0
9	20231115	192300	17689063	1898	1898	1898	1898	0
10	20231115	192200	17689063	1898	1898	1898	1898	0
11	20231115	192100	17689063	1898	1898	1898	1898	0
12	20231115	192000	17689063	1898	1898	1898	1898	0
13	20231115	191900	17689063	1898	1898	1898	1898	0
14	20231115	191800	17689063	1898	1898	1898	1898	0
15	20231115	191700	17689063	1898	1898	1898	1898	0
16	20231115	191600	17689063	1898	1898	1898	1898	0
17	20231115	191500	17689063	1898	1898	1898	1898	0
18	20231115	191400	17689063	1898	1898	1898	1898	0
19	20231115	191300	17689063	1898	1898	1898	1898	0
20	20231115	191200	17689063	1898	1898	1898	1898	0
21	20231115	191100	17689063	1898	1898	1898	1898	0
22	20231115	191000	17689063	1898	1898	1898	1898	0
23	20231115	190900	17689063	1898	1898	1898	1898	0
24	20231115	190800	17689063	1898	1898	1898	1898	0
25	20231115	190700	17689063	1898	1898	1898	1898	0
26	20231115	190600	17689063	1898	1898	1898	1898	0
27	20231115	190500	17689063	1898	1898	1898	1898	0
28	20231115	190400	17689063	1898	1898	1898	1898	0
29	20231115	190300	17689063	1898	1898	1898	1898	0
30	20231115	190200	17689063	1898	1898	1898	1898	0
31	20231115	190100	17689063	1898	1898	1898	1898	0
32	20231115	190000	17689063	1898	1898	1898	1898	1099
33	20231115	185900	17689063	1898	1898	1898	1898	0
34	20231115	185800	17689063	1898	1898	1898	1898	0
35	20231115	185700	17689063	1898	1898	1898	1898	0
36	20231115	185600	17689063	1898	1898	1898	1898	0
37	20231115	185500	17689063	1898	1898	1898	1898	0
38	20231115	185400	17689063	1898	1898	1898	1898	0
39	20231115	185300	17689063	1898	1898	1898	1898	0
40	20231115	185200	17689063	1898	1898	1898	1898	0
41	20231115	185100	17689063	1898	1898	1898	1898	0
42	20231115	185000	17689063	1898	1898	1898	1898	0
43	20231115	184900	17689063	1898	1898	1898	1898	0
44	20231115	184800	17689063	1898	1898	1898	1898	0
45	20231115	184700	17689063	1898	1898	1898	1898	0
46	20231115	184600	17689063	1898	1898	1898	1898	0
47	20231115	184500	17689063	1898	1898	1898	1898	0
48	20231115	184400	17689063	1898	1898	1898	1898	0
49	20231115	184300	17689063	1898	1898	1898	1898	0
50	20231115	184200	17689063	1898	1898	1898	1898	0
51	20231115	184100	17689063	1898	1898	1898	1898	0
52	20231115	184000	17689063	1898	1898	1898	1898	0
53	20231115	183900	17689063	1898	1898	1898	1898	0
54	20231115	183800	17689063	1898	1898	1898	1898	0
55	20231115	183700	17689063	1898	1898	1898	1898	0
56	20231115	183600	17689063	1898	1898	1898	1898	0
57	20231115	183500	17689063	1898	1898	1898	1898	0
58	20231115	183400	17689063	1898	1898	1898	1898	0
59	20231115	183300	17689063	1898	1898	1898	1898	0
60	20231115	183200	17689063	1898	1898	1898	1898	0
61	20231115	183100	17689063	1898	1898	1898	1898	0
62	20231115	183000	17689063	1898	1898	1898	1898	1099
63	20231115	182900	17689063	1898	1898	1898	1898	0
64	20231115	182800	17689063	1898	1898	1898	1898	0
65	20231115	182700	17689063	1898	1898	1898	1898	0
66	20231115	182600	17689063	1898	1898	1898	1898	0
67	20231115	182500	17689063	1898	1898	1898	1898	0
68	20231115	182400	17689063	1898	1898	1898	1898	0
69	20231115	182300	17689063	1898	1898	1898	1898	0
70	20231115	182200	17689063	1898	1898	1898	1898	0
71	20231115	182100	17689063	1898	1898	1898	1898	0
72	20231115	182000	17689063	1898	1898	1898	1898	0
73	20231115	181900	17689063	1898	1898	1898	1898	0
74	20231115	181800	17689063	1898	1898	1898	1898	0
75	20231115	181700	17689063	1898	1898	1898	1898	0
76	20231115	181600	17689063	1898	1898	1898	1898	0
77	20231115	181500	17689063	1898	1898	1898	1898	0
78	20231115	181400	17689063	1898	1898	1898	1898	0
79	20231115	181300	17689063	1898	1898	1898	1898	0
80	20231115	181200	17689063	1898	1898	1898	1898	0
81	20231115	181100	17689063	1898	1898	1898	1898	0
82	20231115	181000	17689063	1898	1898	1898	1898	0
83	20231115	180900	17689063	1898	1898	1898	1898	0
84	20231115	180800	17689063	1898	1898	1898	1898	0
85	20231115	180700	17689063	1898	1898	1898	1898	0
86	20231115	180600	17689063	1898	1898	1898	1898	0
87	20231115	180500	17689063	1898	1898	1898	1898	0
88	20231115	180400	17689063	1898	1898	1898	1898	0
89	20231115	180300	17689063	1898	1898	1898	1898	0
90	20231115	180200	17689063	1898	1898	1898	1898	0
91	20231115	180100	17689063	1898	1898	1898	1898	0
92	20231115	180000	17689063	1898	1898	1898	1898	1099
93	20231115	175900	17689063	1898	1898	1898	1898	0
94	20231115	175800	17689063	1898	1898	1898	1898	0
95	20231115	175700	17689063	1898	1898	1898	1898	0
96	20231115	175600	17689063	1898	1898	1898	1898	0
97	20231115	175500	17689063	1898	1898	1898	1898	0
98	20231115	175400	17689063	1898	1898	1898	1898	0
99	20231115	175300	17689063	1898	1898	1898	1898	0
100	20231115	175200	17689063	1898	1898	1898	1898	0
101	20231115	175100	17689063	1898	1898	1898	1898	0
102	20231115	175000	17689063	1898	1898	1898	1898	0
103	20231115	174900	17689063	1898	1898	1898	1898	0
104	20231115	174800	17689063	1898	1898	1898	1898	0
105	20231115	174700	17689063	1898	1898	1898	1898	0
106	20231115	174600	17689063	1898	1898	1898	1898	0
107	20231115	174500	17689063	1898	1898	1898	1898	0
108	20231115	174400	17689063	1898	1898	1898	1898	0
109	20231115	174300	17689063	1898	1898	1898	1898	0
110	20231115	174200	17689063	1898	1898	1898	1898	0
111	20231115	174100	17689063	1898	1898	1898	1898	0
112	20231115	174000	17689063	1898	1898	1898	1898	0
113	20231115	173900	17689063	1898	1898	1898	1898	0
114	20231115	173800	17689063	1898	1898	1898	1898	0
115	20231115	173700	17689063	1898	1898	1898	1898	0
116	20231115	173600	17689063	1898	1898	1898	1898	0
117	20231115	173500	17689063	1898	1898	1898	1898	0
118	20231115	173400	17689063	1898	1898	1898	1898	0
119	20231115	173300	17689063	1898	1898	1898	1898	0
120	20231115	173200	17689063	1898	1898	1898	1898	0
121	20231115	173100	17689063	1898	1898	1898	1898	0
122	20231115	173000	17689063	1898	1898	1898	1898	1099
123	20231115	172900	17689063	1898	1898	1898	1898	0
124	20231115	172800	17689063	1898	1898	1898	1898	0
125	20231115	172700	17689063	1898	1898	1898	1898	0
126	20231115	172600	17689063	1898	1898	1898	1898	0
127	20231115	172500	17689063	1898	1898	1898	1898	0
128	20231115	172400	17689063	1898	1898	1898	1898	0
129	20231115	172300	17689063	1898	1898	1898	1898	0
130	20231115	172200	17689063	1898	1898	1898	1898	0
131	20231115	172100	17689063	1898	1898	1898	1898	0
132	20231115	172000	17689063	1898	1898	1898	1898	0
133	20231115	171900	17689063	1898	1898	1898	1898	0
134	20231115	171800	17689063	1898	1898	1898	1898	0
135	20231115	171700	17689063	1898	1898	1898	1898	0
136	20231115	171600	17689063	1898	1898	1898	1898	0
137	20231115	171500	17689063	1898	1898	1898	1898	0
138	20231115	171400	17689063	1898	1898	1898	1898	0
139	20231115	171300	17689063	1898	1898	1898	1898	0
140	20231115	171200	17689063	1898	1898	1898	1898	0
141	20231115	171100	17689063	1898	1898	1898	1898	0
142	20231115	171000	17689063	1898	1898	1898	1898	0
143	20231115	170900	17689063	1898	1898	1898	1898	0
144	20231115	170800	17689063	1898	1898	1898	1898	0
145	20231115	170700	17689063	1898	1898	1898	1898	0
146	20231115	170600	17689063	1898	1898	1898	1898	0
147	20231115	170500	17689063	1898	1898	1898	1898	0
148	20231115	170400	17689063	1898	1898	1898	1898	0
149	20231115	170300	17689063	1898	1898	1898	1898	0
150	20231115	170200	17689063	1898	1898	1898	1898	0
151	20231115	170100	17689063	1898	1898	1898	1898	0
152	20231115	170000	17689063	1898	1898	1898	1898	1099
153	20231115	165900	17689063	1898	1898	1898	1898	0
154	20231115	165800	17689063	1898	1898	1898	1898	0
155	20231115	165700	17689063	1898	1898	1898	1898	0
156	20231115	165600	17689063	1898	1898	1898	1898	0
157	20231115	165500	17689063	1898	1898	1898	1898	0
158	20231115	165400	17689063	1898	1898	1898	1898	0
159	20231115	165300	17689063	1898	1898	1898	1898	0
160	20231115	165200	17689063	1898	1898	1898	1898	0
161	20231115	165100	17689063	1898	1898	1898	1898	0
162	20231115	165000	17689063	1898	1898	1898	1898	0
163	20231115	164900	17689063	1898	1898	1898	1898	0
164	20231115	164800	17689063	1898	1898	1898	1898	0
165	20231115	164700	17689063	1898	1898	1898	1898	0
166	20231115	164600	17689063	1898	1898	1898	1898	0
167	20231115	164500	17689063	1898	1898	1898	1898	0
168	20231115	164400	17689063	1898	1898	1898	1898	0
169	20231115	164300	17689063	1898	1898	1898	1898	0
170	20231115	164200	17689063	1898	1898	1898	1898	0
171	20231115	164100	17689063	1898	1898	1898	1898	0
172	20231115	164000	17689063	1898	1898	1898	1898	0
173	20231115	163900	17689063	1898	1898	1898	1898	0
174	20231115	163800	17689063	1898	1898	1898	1898	0
175	20231115	163700	17689063	1898	1898	1898	1898	0
176	20231115	163600	17689063	1898	1898	1898	1898	0
177	20231115	163500	17689063	1898	1898	1898	1898	0
178	20231115	163400	17689063	1898	1898	1898	1898	0
179	20231115	163300	17689063	1898	1898	1898	1898	0
180	20231115	163200	17689063	1898	1898	1898	1898	0
181	20231115	163100	17689063	1898	1898	1898	1898	0
182	20231115	163000	17689063	1898	1898	1898	1898	1099
183	20231115	162900	17689063	1898	1898	1898	1898	0
184	20231115	162800	17689063	1898	1898	1898	1898	0
185	20231115	162700	17689063	1898	1898	1898	1898	0
186	20231115	162600	17689063	1898	1898	1898	1898	0
187	20231115	162500	17689063	1898	1898	1898	1898	0
188	20231115	162400	17689063	1898	1898	1898	1898	0
189	20231115	162300	17689063	1898	1898	1898	1898	0
190	20231115	162200	17689063	1898	1898	1898	1898	0
191	20231115	162100	17689063	1898	1898	1898	1898	0
192	20231115	162000	17689063	1898	1898	1898	1898	0
193	20231115	161900	17689063	1898	1898	1898	1898	0
194	20231115	161800	17689063	1898	1898	1898	1898	0
195	20231115	161700	17689063	1898	1898	1898	1898	0
196	20231115	161600	17689063	1898	1898	1898	1898	0
197	20231115	161500	17689063	1898	1898	1898	1898	0
198	20231115	161400	17689063	1898	1898	1898	1898	0
199	20231115	161300	17689063	1898	1898	1898	1898	0
200	20231115	161200	17689063	1898	1898	1898	1898	0
201	20231115	161100	17689063	1898	1898	1898	1898	0
202	20231115	161000	17689063	1898	1898	1898	1898	0
203	20231115	160900	17689063	1898	1898	1898	1898	0
204	20231115	160800	17689063	1898	1898	1898	1898	0
205	20231115	160700	17689063	1898	1898	1898	1898	0
206	20231115	160600	17689063	1898	1898	1898	1898	0
207	20231115	160500	17689063	1898	1898	1898	1898	0
208	20231115	160400	17689063	1898	1898	1898	1898	0
209	20231115	160300	17689063	1898	1898	1898	1898	0
210	20231115	160200	17689063	1898	1898	1898	1898	0
211	20231115	160100	17689063	1898	1898	1898	1898	0
212	20231115	160000	17689063	1898	1898	1898	1898	1099
213	20231115	155900	17689063	1898	1898	1898	1898	0
214	20231115	155800	17689063	1898	1898	1898	1898	0
215	20231115	155700	17689063	1898	1898	1898	1898	0
216	20231115	155600	17689063	1898	1898	1898	1898	0
217	20231115	155500	17689063	1898	1898	1898	1898	0
218	20231115	155400	17689063	1898	1898	1898	1898	0
219	20231115	155300	17689063	1898	1898	1898	1898	0
220	20231115	155200	17689063	1898	1898	1898	1898	0
221	20231115	155100	17689063	1898	1898	1898	1898	0
222	20231115	155000	17689063	1898	1898	1898	1898	0
223	20231115	154900	17689063	1898	1898	1898	1898	0
224	20231115	154800	17689063	1898	1898	1898	1898	0
225	20231115	154700	17689063	1898	1898	1898	1898	0
226	20231115	154600	17689063	1898	1898	1898	1898	0
227	20231115	154500	17689063	1898	1898	1898	1898	0
228	20231115	154400	17689063	1898	1898	1898	1898	0
229	20231115	154300	17689063	1898	1898	1898	1898	0
230	20231115	154200	17689063	1898	1898	1898	1898	0
231	20231115	154100	17689063	1898	1898	1898	1898	0
232	20231115	154000	17689063	1898	1898	1898	1898	0
233	20231115	153900	17689063	1898	1898	1898	1898	0
234	20231115	153800	17689063	1898	1898	1898	1898	0
235	20231115	153700	17689063	1898	1898	1898	1898	0
236	20231115	153600	17689063	1898	1898	1898	1898	0
237	20231115	153500	17689063	1898	1898	1898	1898	0
238	20231115	153400	17689063	1898	1898	1898	1898	0
239	20231115	153300	17689063	1898	1898	1898	1898	0
240	20231115	153200	17689063	1898	1898	1898	1898	0
241	20231115	153100	17689063	1898	1898	1898	1898	0
242	20231115	153000	17689063	1898	1898	1898	1898	2198
243	20231115	152900	15603161	1899	1899	1899	1899	0
244	20231115	152800	15603161	1899	1899	1899	1899	0
245	20231115	152700	15603161	1899	1899	1899	1899	0
246	20231115	152600	15603161	1899	1899	1899	1899	0
247	20231115	152500	15603161	1899	1899	1899	1899	0
248	20231115	152400	15603161	1899	1899	1899	1899	0
249	20231115	152300	15603161	1899	1899	1899	1899	0
250	20231115	152200	15603161	1899	1899	1899	1899	0
251	20231115	152100	15603161	1899	1899	1899	1899	0
252	20231115	152000	15603161	1899	1899	1899	1899	0
253	20231115	151900	15603161	1899	1899	1899	1899	0
254	20231115	151800	15603161	1899	1884	1899	1884	230
255	20231115	151700	15168608	1880	1880	1880	1880	422
256	20231115	151600	14375248	1883	1883	1883	1883	0
257	20231115	151500	14375248	1883	1883	1883	1883	0
258	20231115	151400	14375248	1883	1883	1883	1883	0
259	20231115	151300	14375248	1883	1883	1883	1883	0
260	20231115	151200	14375248	1883	1883	1883	1883	47
261	20231115	151100	14286747	1883	1883	1883	1883	0
262	20231115	151000	14286747	1883	1883	1883	1883	0
263	20231115	150900	14286747	1883	1883	1883	1883	0
264	20231115	150800	14286747	1883	1883	1883	1883	0
265	20231115	150700	14286747	1883	1883	1883	1883	4
266	20231115	150600	14279215	1883	1883	1883	1883	0
267	20231115	150500	14279215	1883	1883	1883	1883	0
268	20231115	150400	14279215	1883	1883	1883	1883	0
269	20231115	150300	14279215	1883	1883	1883	1883	0
270	20231115	150200	14279215	1883	1883	1883	1883	0
271	20231115	150100	14279215	1883	1883	1883	1883	0
272	20231115	150000	14279215	1883	1883	1883	1883	0
273	20231115	145900	14279215	1883	1883	1883	1883	0
274	20231115	145800	14279215	1883	1883	1883	1883	0
275	20231115	145700	14279215	1883	1883	1883	1883	0
276	20231115	145600	14279215	1883	1883	1883	1883	0
277	20231115	145500	14279215	1883	1883	1883	1883	0
278	20231115	145400	14279215	1883	1883	1883	1883	0
279	20231115	145300	14279215	1883	1883	1883	1883	0
280	20231115	145200	14279215	1883	1883	1883	1883	0
281	20231115	145100	14279215	1883	1883	1883	1883	0
282	20231115	145000	14279215	1883	1883	1883	1883	0
283	20231115	144900	14279215	1883	1883	1883	1883	0
284	20231115	144800	14279215	1883	1883	1883	1883	0
285	20231115	144700	14279215	1883	1883	1883	1883	0
286	20231115	144600	14279215	1883	1883	1883	1883	0
287	20231115	144500	14279215	1883	1883	1883	1883	4
288	20231115	144400	14271683	1880	1880	1880	1880	0
289	20231115	144300	14271683	1880	1880	1880	1880	0
290	20231115	144200	14271683	1880	1880	1880	1880	0
291	20231115	144100	14271683	1880	1880	1880	1880	0
292	20231115	144000	14271683	1880	1880	1880	1880	0
293	20231115	143900	14271683	1880	1880	1880	1880	1
294	20231115	143800	14269803	1879	1879	1879	1879	0
295	20231115	143700	14269803	1879	1879	1879	1879	0
296	20231115	143600	14269803	1879	1879	1879	1879	0
297	20231115	143500	14269803	1879	1879	1879	1879	0
298	20231115	143400	14269803	1879	1879	1879	1879	0
299	20231115	143300	14269803	1879	1879	1879	1879	0
300	20231115	143200	14269803	1879	1879	1879	1879	0
301	20231115	143100	14269803	1879	1879	1879	1879	0
302	20231115	143000	14269803	1879	1879	1879	1879	0
303	20231115	142900	14269803	1879	1879	1879	1879	0
304	20231115	142800	14269803	1879	1879	1879	1879	123
305	20231115	142700	14038686	1880	1880	1880	1880	2
306	20231115	142600	14034926	1881	1881	1881	1881	0
307	20231115	142500	14034926	1881	1881	1881	1881	0
308	20231115	142400	14034926	1881	1881	1881	1881	0
309	20231115	142300	14034926	1881	1881	1881	1881	0
310	20231115	142200	14034926	1881	1881	1881	1881	0
311	20231115	142100	14034926	1881	1881	1881	1881	0
312	20231115	142000	14034926	1881	1881	1881	1881	0
313	20231115	141900	14034926	1881	1882	1882	1881	2
314	20231115	141800	14031163	1883	1883	1883	1883	1
315	20231115	141700	14029280	1884	1884	1884	1884	0
316	20231115	141600	14029280	1884	1884	1884	1884	23
317	20231115	141500	13985948	1886	1886	1886	1886	0
318	20231115	141400	13985948	1886	1886	1886	1886	0
319	20231115	141300	13985948	1886	1886	1886	1886	0
320	20231115	141200	13985948	1886	1886	1886	1886	0
321	20231115	141100	13985948	1886	1886	1886	1886	0
322	20231115	141000	13985948	1886	1886	1886	1886	0
323	20231115	140900	13985948	1886	1886	1886	1886	0
324	20231115	140800	13985948	1886	1883	1886	1883	172
325	20231115	140700	13662026	1884	1884	1884	1884	0
326	20231115	140600	13662026	1884	1884	1884	1884	0
327	20231115	140500	13662026	1884	1884	1884	1884	0
328	20231115	140400	13662026	1884	1884	1884	1884	0
329	20231115	140300	13662026	1884	1884	1884	1884	0
330	20231115	140200	13662026	1884	1884	1884	1884	0
331	20231115	140100	13662026	1884	1884	1884	1884	0
332	20231115	140000	13662026	1884	1884	1884	1884	0
333	20231115	135900	13662026	1884	1884	1884	1884	2
334	20231115	135800	13658258	1884	1884	1884	1884	1
335	20231115	135700	13656374	1884	1884	1884	1884	0
336	20231115	135600	13656374	1884	1884	1884	1884	2
337	20231115	135500	13652606	1884	1884	1884	1884	2
338	20231115	135400	13648838	1884	1884	1884	1884	0
339	20231115	135300	13648838	1884	1884	1884	1884	0
340	20231115	135200	13648838	1884	1884	1884	1884	0
341	20231115	135100	13648838	1884	1884	1884	1884	1
342	20231115	135000	13646954	1883	1883	1883	1883	0
343	20231115	134900	13646954	1883	1883	1883	1883	0
344	20231115	134800	13646954	1883	1883	1883	1883	0
345	20231115	134700	13646954	1883	1883	1883	1883	0
346	20231115	134600	13646954	1883	1883	1883	1883	150
347	20231115	134500	13364504	1883	1883	1883	1883	0
348	20231115	134400	13364504	1883	1883	1883	1883	904
349	20231115	134300	11662272	1883	1883	1883	1883	0
350	20231115	134200	11662272	1883	1883	1883	1883	0
351	20231115	134100	11662272	1883	1883	1883	1883	0
352	20231115	134000	11662272	1883	1883	1883	1883	0
353	20231115	133900	11662272	1883	1883	1883	1883	0
354	20231115	133800	11662272	1883	1883	1883	1883	158
355	20231115	133700	11364758	1878	1878	1878	1878	0
356	20231115	133600	11364758	1878	1878	1878	1878	0
357	20231115	133500	11364758	1878	1878	1878	1878	0
358	20231115	133400	11364758	1878	1878	1878	1878	0
359	20231115	133300	11364758	1878	1878	1878	1878	0
360	20231115	133200	11364758	1878	1878	1878	1878	0
361	20231115	133100	11364758	1878	1878	1878	1878	0
362	20231115	133000	11364758	1878	1878	1878	1878	0
363	20231115	132900	11364758	1878	1878	1878	1878	219
364	20231115	132800	10953476	1883	1883	1883	1883	0
365	20231115	132700	10953476	1883	1883	1883	1883	0
366	20231115	132600	10953476	1883	1883	1883	1883	0
367	20231115	132500	10953476	1883	1883	1883	1883	0
368	20231115	132400	10953476	1883	1883	1883	1883	0
369	20231115	132300	10953476	1883	1883	1883	1883	0
370	20231115	132200	10953476	1883	1883	1883	1883	0
371	20231115	132100	10953476	1883	1883	1883	1883	0
372	20231115	132000	10953476	1883	1883	1883	1883	0
373	20231115	131900	10953476	1883	1883	1883	1883	0
374	20231115	131800	10953476	1883	1883	1883	1883	0
375	20231115	131700	10953476	1883	1883	1883	1883	42
376	20231115	131600	10874390	1883	1883	1883	1883	100
377	20231115	131500	10686090	1878	1878	1878	1878	0
378	20231115	131400	10686090	1878	1878	1878	1878	0
379	20231115	131300	10686090	1878	1878	1878	1878	0
380	20231115	131200	10686090	1878	1878	1878	1878	0
381	20231115	131100	10686090	1878	1878	1878	1878	0
382	20231115	131000	10686090	1878	1878	1878	1878	0
383	20231115	130900	10686090	1878	1878	1878	1878	0
384	20231115	130800	10686090	1878	1878	1878	1878	0
385	20231115	130700	10686090	1878	1878	1878	1878	0
386	20231115	130600	10686090	1878	1878	1878	1878	0
387	20231115	130500	10686090	1878	1878	1878	1878	0
388	20231115	130400	10686090	1878	1878	1878	1878	0
389	20231115	130300	10686090	1878	1878	1878	1878	0
390	20231115	130200	10686090	1878	1878	1878	1878	0
391	20231115	130100	10686090	1878	1878	1878	1878	0
392	20231115	130000	10686090	1878	1878	1878	1878	0
393	20231115	125900	10686090	1878	1878	1878	1878	0
394	20231115	125800	10686090	1878	1878	1878	1878	0
395	20231115	125700	10686090	1878	1878	1878	1878	0
396	20231115	125600	10686090	1878	1878	1878	1878	0
397	20231115	125500	10686090	1878	1878	1878	1878	0
398	20231115	125400	10686090	1878	1878	1878	1878	0
399	20231115	125300	10686090	1878	1878	1878	1878	0
400	20231115	125200	10686090	1878	1878	1878	1878	0
401	20231115	125100	10686090	1878	1878	1878	1878	0
402	20231115	125000	10686090	1878	1878	1878	1878	0
403	20231115	124900	10686090	1878	1878	1878	1878	0
404	20231115	124800	10686090	1878	1878	1878	1878	0
405	20231115	124700	10686090	1878	1878	1878	1878	0
406	20231115	124600	10686090	1878	1880	1883	1878	62
407	20231115	124500	10569401	1881	1882	1882	1881	2
408	20231115	124400	10565638	1883	1883	1883	1883	0
409	20231115	124300	10565638	1883	1883	1883	1883	0
410	20231115	124200	10565638	1883	1883	1883	1883	0
411	20231115	124100	10565638	1883	1883	1883	1883	0
412	20231115	124000	10565638	1883	1883	1883	1883	0
413	20231115	123900	10565638	1883	1883	1883	1883	0
414	20231115	123800	10565638	1883	1883	1883	1883	0
415	20231115	123700	10565638	1883	1883	1883	1883	0
416	20231115	123600	10565638	1883	1883	1883	1883	0
417	20231115	123500	10565638	1883	1883	1883	1883	0
418	20231115	123400	10565638	1883	1883	1883	1883	9
419	20231115	123300	10548691	1883	1882	1883	1882	302
420	20231115	123200	9980115	1878	1878	1878	1878	52
421	20231115	123100	9882459	1878	1878	1878	1878	0
422	20231115	123000	9882459	1878	1878	1878	1878	0
423	20231115	122900	9882459	1878	1878	1878	1878	0
424	20231115	122800	9882459	1878	1878	1878	1878	0
425	20231115	122700	9882459	1878	1878	1878	1878	0
426	20231115	122600	9882459	1878	1878	1878	1878	0
427	20231115	122500	9882459	1878	1878	1878	1878	0
428	20231115	122400	9882459	1878	1878	1878	1878	0
429	20231115	122300	9882459	1878	1878	1878	1878	0
430	20231115	122200	9882459	1878	1878	1878	1878	0
431	20231115	122100	9882459	1878	1878	1878	1878	0
432	20231115	122000	9882459	1878	1878	1878	1878	0
433	20231115	121900	9882459	1878	1878	1878	1878	0
434	20231115	121800	9882459	1878	1878	1878	1878	0
435	20231115	121700	9882459	1878	1878	1878	1878	0
436	20231115	121600	9882459	1878	1878	1878	1878	0
437	20231115	121500	9882459	1878	1878	1878	1878	0
438	20231115	121400	9882459	1878	1878	1878	1878	0
439	20231115	121300	9882459	1878	1878	1878	1878	35
440	20231115	121200	9816729	1878	1878	1878	1878	0
441	20231115	121100	9816729	1878	1878	1878	1878	65
442	20231115	121000	9694659	1878	1878	1878	1878	100
443	20231115	120900	9506859	1878	1878	1878	1878	0
444	20231115	120800	9506859	1878	1878	1878	1878	0
445	20231115	120700	9506859	1878	1878	1878	1878	0
446	20231115	120600	9506859	1878	1878	1878	1878	0
447	20231115	120500	9506859	1878	1878	1878	1878	0
448	20231115	120400	9506859	1878	1878	1878	1878	0
449	20231115	120300	9506859	1878	1878	1878	1878	0
450	20231115	120200	9506859	1878	1878	1878	1878	0
451	20231115	120100	9506859	1878	1878	1878	1878	0
452	20231115	120000	9506859	1878	1878	1878	1878	0
453	20231115	115900	9506859	1878	1878	1878	1878	0
454	20231115	115800	9506859	1878	1878	1878	1878	0
455	20231115	115700	9506859	1878	1878	1878	1878	0
456	20231115	115600	9506859	1878	1878	1878	1878	0
457	20231115	115500	9506859	1878	1878	1878	1878	18
458	20231115	115400	9473055	1878	1878	1878	1878	0
459	20231115	115300	9473055	1878	1878	1878	1878	0
460	20231115	115200	9473055	1878	1878	1878	1878	100
461	20231115	115100	9285255	1878	1878	1878	1878	40
462	20231115	115000	9210135	1878	1878	1878	1878	0
463	20231115	114900	9210135	1878	1878	1878	1878	0
464	20231115	114800	9210135	1878	1878	1878	1878	0
465	20231115	114700	9210135	1878	1878	1878	1878	0
466	20231115	114600	9210135	1878	1878	1878	1878	0
467	20231115	114500	9210135	1878	1878	1878	1878	0
468	20231115	114400	9210135	1878	1878	1878	1878	0
469	20231115	114300	9210135	1878	1878	1878	1878	0
470	20231115	114200	9210135	1878	1878	1878	1878	0
471	20231115	114100	9210135	1878	1878	1878	1878	0
472	20231115	114000	9210135	1878	1878	1878	1878	0
473	20231115	113900	9210135	1878	1878	1878	1878	1
474	20231115	113800	9208257	1878	1878	1878	1878	0
475	20231115	113700	9208257	1878	1878	1878	1878	0
476	20231115	113600	9208257	1878	1878	1878	1878	0
477	20231115	113500	9208257	1878	1878	1878	1878	0
478	20231115	113400	9208257	1878	1878	1878	1878	0
479	20231115	113300	9208257	1878	1878	1878	1878	0
480	20231115	113200	9208257	1878	1878	1878	1878	0
481	20231115	113100	9208257	1878	1878	1878	1878	0
482	20231115	113000	9208257	1878	1878	1878	1878	0
483	20231115	112900	9208257	1878	1878	1878	1878	0
484	20231115	112800	9208257	1878	1878	1878	1878	0
485	20231115	112700	9208257	1878	1878	1878	1878	0
486	20231115	112600	9208257	1878	1878	1878	1878	0
487	20231115	112500	9208257	1878	1878	1878	1878	0
488	20231115	112400	9208257	1878	1878	1878	1878	100
489	20231115	112300	9020457	1878	1878	1878	1878	0
490	20231115	112200	9020457	1878	1878	1878	1878	0
491	20231115	112100	9020457	1878	1878	1878	1878	0
492	20231115	112000	9020457	1878	1878	1878	1878	0
493	20231115	111900	9020457	1878	1878	1878	1878	0
494	20231115	111800	9020457	1878	1878	1878	1878	0
495	20231115	111700	9020457	1878	1878	1878	1878	0
496	20231115	111600	9020457	1878	1878	1878	1878	0
497	20231115	111500	9020457	1878	1878	1878	1878	0
498	20231115	111400	9020457	1878	1878	1878	1878	0
499	20231115	111300	9020457	1878	1878	1878	1878	0
500	20231115	111200	9020457	1878	1878	1878	1878	0
501	20231115	111100	9020457	1878	1878	1878	1878	0
502	20231115	111000	9020457	1878	1878	1878	1878	0
503	20231115	110900	9020457	1878	1878	1878	1878	0
504	20231115	110800	9020457	1878	1878	1878	1878	0
505	20231115	110700	9020457	1878	1883	1883	1878	150
506	20231115	110600	8738507	1883	1883	1883	1883	0
507	20231115	110500	8738507	1883	1883	1883	1883	0
508	20231115	110400	8738507	1883	1883	1883	1883	0
509	20231115	110300	8738507	1883	1883	1883	1883	0
510	20231115	110200	8738507	1883	1883	1883	1883	0
511	20231115	110100	8738507	1883	1883	1883	1883	0
512	20231115	110000	8738507	1883	1883	1883	1883	0
513	20231115	105900	8738507	1883	1883	1883	1883	0
514	20231115	105800	8738507	1883	1883	1883	1883	0
515	20231115	105700	8738507	1883	1883	1883	1883	0
516	20231115	105600	8738507	1883	1883	1883	1883	0
517	20231115	105500	8738507	1883	1883	1883	1883	0
518	20231115	105400	8738507	1883	1883	1883	1883	10
519	20231115	105300	8719677	1877	1877	1877	1877	0
520	20231115	105200	8719677	1877	1877	1877	1877	0
521	20231115	105100	8719677	1877	1877	1877	1877	0
522	20231115	105000	8719677	1877	1877	1877	1877	0
523	20231115	104900	8719677	1877	1877	1877	1877	0
524	20231115	104800	8719677	1877	1877	1877	1877	0
525	20231115	104700	8719677	1877	1877	1877	1877	0
526	20231115	104600	8719677	1877	1877	1877	1877	0
527	20231115	104500	8719677	1877	1877	1877	1877	135
528	20231115	104400	8466282	1877	1877	1877	1877	0
529	20231115	104300	8466282	1877	1877	1877	1877	0
530	20231115	104200	8466282	1877	1877	1877	1877	0
531	20231115	104100	8466282	1877	1878	1878	1877	25
532	20231115	104000	8419337	1878	1878	1878	1878	20
533	20231115	103900	8381777	1885	1885	1885	1885	0
534	20231115	103800	8381777	1885	1885	1885	1885	0
535	20231115	103700	8381777	1885	1885	1885	1885	0
536	20231115	103600	8381777	1885	1885	1885	1885	0
537	20231115	103500	8381777	1885	1885	1885	1885	0
538	20231115	103400	8381777	1885	1885	1885	1885	0
539	20231115	103300	8381777	1885	1885	1885	1885	0
540	20231115	103200	8381777	1885	1885	1885	1885	0
541	20231115	103100	8381777	1885	1885	1885	1885	0
542	20231115	103000	8381777	1885	1885	1885	1885	0
543	20231115	102900	8381777	1885	1885	1885	1885	0
544	20231115	102800	8381777	1885	1885	1885	1885	0
545	20231115	102700	8381777	1885	1885	1885	1885	0
546	20231115	102600	8381777	1885	1885	1885	1885	1
547	20231115	102500	8379892	1887	1887	1887	1887	0
548	20231115	102400	8379892	1887	1887	1887	1887	0
549	20231115	102300	8379892	1887	1887	1887	1887	0
550	20231115	102200	8379892	1887	1887	1887	1887	0
551	20231115	102100	8379892	1887	1887	1887	1887	3
552	20231115	102000	8374231	1875	1875	1875	1875	187
553	20231115	101900	8023606	1875	1875	1875	1875	2
554	20231115	101800	8019856	1875	1875	1875	1875	36
555	20231115	101700	7952356	1875	1875	1875	1875	0
556	20231115	101600	7952356	1875	1875	1875	1875	0
557	20231115	101500	7952356	1875	1875	1875	1875	0
558	20231115	101400	7952356	1875	1875	1875	1875	12
559	20231115	101300	7929856	1900	1900	1900	1900	0
560	20231115	101200	7929856	1900	1900	1900	1900	0
561	20231115	101100	7929856	1900	1900	1900	1900	0
562	20231115	101000	7929856	1900	1900	1900	1900	0
563	20231115	100900	7929856	1900	1900	1900	1900	0
564	20231115	100800	7929856	1900	1900	1900	1900	0
565	20231115	100700	7929856	1900	1900	1900	1900	0
566	20231115	100600	7929856	1900	1900	1900	1900	10
567	20231115	100500	7910856	1900	1900	1900	1900	0
568	20231115	100400	7910856	1900	1900	1900	1900	0
569	20231115	100300	7910856	1900	1900	1900	1900	0
570	20231115	100200	7910856	1900	1900	1900	1900	0
571	20231115	100100	7910856	1900	1900	1900	1900	0
572	20231115	100000	7910856	1900	1900	1900	1900	0
573	20231115	095900	7910856	1900	1900	1900	1900	1
574	20231115	095800	7908956	1896	1896	1896	1896	0
575	20231115	095700	7908956	1896	1896	1896	1896	478
576	20231115	095600	7002668	1896	1879	1896	1879	875
577	20231115	095500	5354205	1872	1872	1872	1872	3
578	20231115	095400	5348589	1872	1872	1872	1872	0
579	20231115	095300	5348589	1872	1872	1872	1872	27
580	20231115	095200	5298045	1882	1882	1882	1882	0
581	20231115	095100	5298045	1882	1882	1882	1882	0
582	20231115	095000	5298045	1882	1882	1882	1882	0
583	20231115	094900	5298045	1882	1882	1882	1882	0
584	20231115	094800	5298045	1882	1882	1882	1882	0
585	20231115	094700	5298045	1882	1882	1882	1882	0
586	20231115	094600	5298045	1882	1882	1882	1882	0
587	20231115	094500	5298045	1882	1882	1882	1882	0
588	20231115	094400	5298045	1882	1882	1882	1882	8
589	20231115	094300	5282989	1884	1884	1884	1884	0
590	20231115	094200	5282989	1884	1884	1884	1884	0
591	20231115	094100	5282989	1884	1884	1884	1884	0
592	20231115	094000	5282989	1884	1884	1884	1884	0
593	20231115	093900	5282989	1884	1884	1884	1884	0
594	20231115	093800	5282989	1884	1884	1884	1884	0
595	20231115	093700	5282989	1884	1884	1884	1884	2
596	20231115	093600	5279221	1886	1886	1886	1886	0
597	20231115	093500	5279221	1886	1886	1886	1886	0
598	20231115	093400	5279221	1886	1886	1886	1886	2
599	20231115	093300	5275449	1872	1872	1872	1872	0
600	20231115	093200	5275449	1872	1872	1872	1872	3
601	20231115	093100	5269833	1890	1890	1890	1890	0
602	20231115	093000	5269833	1890	1890	1890	1890	0
603	20231115	092900	5269833	1890	1890	1890	1890	0
604	20231115	092800	5269833	1890	1890	1890	1890	2
605	20231115	092700	5266053	1873	1873	1873	1873	229
606	20231115	092600	4837136	1892	1892	1892	1892	0
607	20231115	092500	4837136	1892	1892	1892	1892	2
608	20231115	092400	4833352	1873	1873	1873	1873	100
609	20231115	092300	4646052	1873	1873	1873	1873	1
610	20231115	092200	4644179	1873	1873	1873	1873	1
611	20231115	092100	4642306	1902	1902	1902	1902	0
612	20231115	092000	4642306	1902	1902	1902	1902	0
613	20231115	091900	4642306	1902	1902	1902	1902	0
614	20231115	091800	4642306	1902	1902	1902	1902	0
615	20231115	091700	4642306	1902	1902	1902	1902	0
616	20231115	091600	4642306	1902	1902	1902	1902	0
617	20231115	091500	4642306	1902	1902	1902	1902	2
618	20231115	091400	4638502	1902	1902	1902	1902	2
619	20231115	091300	4634698	1873	1874	1874	1873	29
620	20231115	091200	4580380	1908	1908	1908	1908	0
621	20231115	091100	4580380	1908	1908	1908	1908	0
622	20231115	091000	4580380	1908	1908	1908	1908	0
623	20231115	090900	4580380	1908	1908	1908	1908	0
624	20231115	090800	4580380	1908	1908	1908	1908	0
625	20231115	090700	4580380	1908	1908	1908	1908	0
626	20231115	090600	4580380	1908	1876	1908	1871	141
627	20231115	090500	4313524	1882	1882	1882	1882	411
628	20231115	090400	3540022	1877	1877	1877	1877	0
629	20231115	090300	3540022	1877	1877	1877	1877	0
630	20231115	090200	3540022	1877	1877	1877	1877	314
631	20231115	090100	2950644	1877	1877	1877	1877	0
632	20231115	090000	2950644	1877	1877	1877	1877	1572