KissMeData/196700/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203100	41746268	1855	1855	1855	1855	2326
3	20231114	203000	41746268	1855	1855	1855	1855	0
4	20231114	202900	41746268	1855	1855	1855	1855	0
5	20231114	202800	41746268	1855	1855	1855	1855	0
6	20231114	202700	41746268	1855	1855	1855	1855	0
7	20231114	202600	41746268	1855	1855	1855	1855	0
8	20231114	202500	41746268	1855	1855	1855	1855	0
9	20231114	202400	41746268	1855	1855	1855	1855	0
10	20231114	202300	41746268	1855	1855	1855	1855	0
11	20231114	202200	41746268	1855	1855	1855	1855	0
12	20231114	202100	41746268	1855	1855	1855	1855	0
13	20231114	202000	41746268	1855	1855	1855	1855	0
14	20231114	201900	41746268	1855	1855	1855	1855	0
15	20231114	201800	41746268	1855	1855	1855	1855	0
16	20231114	201700	41746268	1855	1855	1855	1855	0
17	20231114	201600	41746268	1855	1855	1855	1855	0
18	20231114	201500	41746268	1855	1855	1855	1855	0
19	20231114	201400	41746268	1855	1855	1855	1855	0
20	20231114	201300	41746268	1855	1855	1855	1855	0
21	20231114	201200	41746268	1855	1855	1855	1855	0
22	20231114	201100	41746268	1855	1855	1855	1855	0
23	20231114	201000	41746268	1855	1855	1855	1855	0
24	20231114	200900	41746268	1855	1855	1855	1855	0
25	20231114	200800	41746268	1855	1855	1855	1855	0
26	20231114	200700	41746268	1855	1855	1855	1855	0
27	20231114	200600	41746268	1855	1855	1855	1855	0
28	20231114	200500	41746268	1855	1855	1855	1855	0
29	20231114	200400	41746268	1855	1855	1855	1855	0
30	20231114	200300	41746268	1855	1855	1855	1855	0
31	20231114	200200	41746268	1855	1855	1855	1855	0
32	20231114	200100	41746268	1855	1855	1855	1855	2326
33	20231114	200000	41746268	1855	1855	1855	1855	0
34	20231114	195900	41746268	1855	1855	1855	1855	0
35	20231114	195800	41746268	1855	1855	1855	1855	0
36	20231114	195700	41746268	1855	1855	1855	1855	0
37	20231114	195600	41746268	1855	1855	1855	1855	0
38	20231114	195500	41746268	1855	1855	1855	1855	0
39	20231114	195400	41746268	1855	1855	1855	1855	0
40	20231114	195300	41746268	1855	1855	1855	1855	0
41	20231114	195200	41746268	1855	1855	1855	1855	0
42	20231114	195100	41746268	1855	1855	1855	1855	0
43	20231114	195000	41746268	1855	1855	1855	1855	0
44	20231114	194900	41746268	1855	1855	1855	1855	0
45	20231114	194800	41746268	1855	1855	1855	1855	0
46	20231114	194700	41746268	1855	1855	1855	1855	0
47	20231114	194600	41746268	1855	1855	1855	1855	0
48	20231114	194500	41746268	1855	1855	1855	1855	0
49	20231114	194400	41746268	1855	1855	1855	1855	0
50	20231114	194300	41746268	1855	1855	1855	1855	0
51	20231114	194200	41746268	1855	1855	1855	1855	0
52	20231114	194100	41746268	1855	1855	1855	1855	0
53	20231114	194000	41746268	1855	1855	1855	1855	0
54	20231114	193900	41746268	1855	1855	1855	1855	0
55	20231114	193800	41746268	1855	1855	1855	1855	0
56	20231114	193700	41746268	1855	1855	1855	1855	0
57	20231114	193600	41746268	1855	1855	1855	1855	0
58	20231114	193500	41746268	1855	1855	1855	1855	0
59	20231114	193400	41746268	1855	1855	1855	1855	0
60	20231114	193300	41746268	1855	1855	1855	1855	0
61	20231114	193200	41746268	1855	1855	1855	1855	0
62	20231114	193100	41746268	1855	1855	1855	1855	2326
63	20231114	193000	41746268	1855	1855	1855	1855	0
64	20231114	192900	41746268	1855	1855	1855	1855	0
65	20231114	192800	41746268	1855	1855	1855	1855	0
66	20231114	192700	41746268	1855	1855	1855	1855	0
67	20231114	192600	41746268	1855	1855	1855	1855	0
68	20231114	192500	41746268	1855	1855	1855	1855	0
69	20231114	192400	41746268	1855	1855	1855	1855	0
70	20231114	192300	41746268	1855	1855	1855	1855	0
71	20231114	192200	41746268	1855	1855	1855	1855	0
72	20231114	192100	41746268	1855	1855	1855	1855	0
73	20231114	192000	41746268	1855	1855	1855	1855	0
74	20231114	191900	41746268	1855	1855	1855	1855	0
75	20231114	191800	41746268	1855	1855	1855	1855	0
76	20231114	191700	41746268	1855	1855	1855	1855	0
77	20231114	191600	41746268	1855	1855	1855	1855	0
78	20231114	191500	41746268	1855	1855	1855	1855	0
79	20231114	191400	41746268	1855	1855	1855	1855	0
80	20231114	191300	41746268	1855	1855	1855	1855	0
81	20231114	191200	41746268	1855	1855	1855	1855	0
82	20231114	191100	41746268	1855	1855	1855	1855	0
83	20231114	191000	41746268	1855	1855	1855	1855	0
84	20231114	190900	41746268	1855	1855	1855	1855	0
85	20231114	190800	41746268	1855	1855	1855	1855	0
86	20231114	190700	41746268	1855	1855	1855	1855	0
87	20231114	190600	41746268	1855	1855	1855	1855	0
88	20231114	190500	41746268	1855	1855	1855	1855	0
89	20231114	190400	41746268	1855	1855	1855	1855	0
90	20231114	190300	41746268	1855	1855	1855	1855	0
91	20231114	190200	41746268	1855	1855	1855	1855	0
92	20231114	190100	41746268	1855	1855	1855	1855	2326
93	20231114	190000	41746268	1855	1855	1855	1855	0
94	20231114	185900	41746268	1855	1855	1855	1855	0
95	20231114	185800	41746268	1855	1855	1855	1855	0
96	20231114	185700	41746268	1855	1855	1855	1855	0
97	20231114	185600	41746268	1855	1855	1855	1855	0
98	20231114	185500	41746268	1855	1855	1855	1855	0
99	20231114	185400	41746268	1855	1855	1855	1855	0
100	20231114	185300	41746268	1855	1855	1855	1855	0
101	20231114	185200	41746268	1855	1855	1855	1855	0
102	20231114	185100	41746268	1855	1855	1855	1855	0
103	20231114	185000	41746268	1855	1855	1855	1855	0
104	20231114	184900	41746268	1855	1855	1855	1855	0
105	20231114	184800	41746268	1855	1855	1855	1855	0
106	20231114	184700	41746268	1855	1855	1855	1855	0
107	20231114	184600	41746268	1855	1855	1855	1855	0
108	20231114	184500	41746268	1855	1855	1855	1855	0
109	20231114	184400	41746268	1855	1855	1855	1855	0
110	20231114	184300	41746268	1855	1855	1855	1855	0
111	20231114	184200	41746268	1855	1855	1855	1855	0
112	20231114	184100	41746268	1855	1855	1855	1855	0
113	20231114	184000	41746268	1855	1855	1855	1855	0
114	20231114	183900	41746268	1855	1855	1855	1855	0
115	20231114	183800	41746268	1855	1855	1855	1855	0
116	20231114	183700	41746268	1855	1855	1855	1855	0
117	20231114	183600	41746268	1855	1855	1855	1855	0
118	20231114	183500	41746268	1855	1855	1855	1855	0
119	20231114	183400	41746268	1855	1855	1855	1855	0
120	20231114	183300	41746268	1855	1855	1855	1855	0
121	20231114	183200	41746268	1855	1855	1855	1855	0
122	20231114	183100	41746268	1855	1855	1855	1855	2326
123	20231114	183000	41746268	1855	1855	1855	1855	0
124	20231114	182900	41746268	1855	1855	1855	1855	0
125	20231114	182800	41746268	1855	1855	1855	1855	0
126	20231114	182700	41746268	1855	1855	1855	1855	0
127	20231114	182600	41746268	1855	1855	1855	1855	0
128	20231114	182500	41746268	1855	1855	1855	1855	0
129	20231114	182400	41746268	1855	1855	1855	1855	0
130	20231114	182300	41746268	1855	1855	1855	1855	0
131	20231114	182200	41746268	1855	1855	1855	1855	0
132	20231114	182100	41746268	1855	1855	1855	1855	0
133	20231114	182000	41746268	1855	1855	1855	1855	0
134	20231114	181900	41746268	1855	1855	1855	1855	0
135	20231114	181800	41746268	1855	1855	1855	1855	0
136	20231114	181700	41746268	1855	1855	1855	1855	0
137	20231114	181600	41746268	1855	1855	1855	1855	0
138	20231114	181500	41746268	1855	1855	1855	1855	0
139	20231114	181400	41746268	1855	1855	1855	1855	0
140	20231114	181300	41746268	1855	1855	1855	1855	0
141	20231114	181200	41746268	1855	1855	1855	1855	0
142	20231114	181100	41746268	1855	1855	1855	1855	0
143	20231114	181000	41746268	1855	1855	1855	1855	0
144	20231114	180900	41746268	1855	1855	1855	1855	0
145	20231114	180800	41746268	1855	1855	1855	1855	0
146	20231114	180700	41746268	1855	1855	1855	1855	0
147	20231114	180600	41746268	1855	1855	1855	1855	0
148	20231114	180500	41746268	1855	1855	1855	1855	0
149	20231114	180400	41746268	1855	1855	1855	1855	0
150	20231114	180300	41746268	1855	1855	1855	1855	0
151	20231114	180200	41746268	1855	1855	1855	1855	0
152	20231114	180100	41746268	1855	1855	1855	1855	2326
153	20231114	180000	41746268	1855	1855	1855	1855	0
154	20231114	175900	41746268	1855	1855	1855	1855	0
155	20231114	175800	41746268	1855	1855	1855	1855	0
156	20231114	175700	41746268	1855	1855	1855	1855	0
157	20231114	175600	41746268	1855	1855	1855	1855	0
158	20231114	175500	41746268	1855	1855	1855	1855	0
159	20231114	175400	41746268	1855	1855	1855	1855	0
160	20231114	175300	41746268	1855	1855	1855	1855	0
161	20231114	175200	41746268	1855	1855	1855	1855	0
162	20231114	175100	41746268	1855	1855	1855	1855	0
163	20231114	175000	41746268	1855	1855	1855	1855	0
164	20231114	174900	41746268	1855	1855	1855	1855	0
165	20231114	174800	41746268	1855	1855	1855	1855	0
166	20231114	174700	41746268	1855	1855	1855	1855	0
167	20231114	174600	41746268	1855	1855	1855	1855	0
168	20231114	174500	41746268	1855	1855	1855	1855	0
169	20231114	174400	41746268	1855	1855	1855	1855	0
170	20231114	174300	41746268	1855	1855	1855	1855	0
171	20231114	174200	41746268	1855	1855	1855	1855	0
172	20231114	174100	41746268	1855	1855	1855	1855	0
173	20231114	174000	41746268	1855	1855	1855	1855	0
174	20231114	173900	41746268	1855	1855	1855	1855	0
175	20231114	173800	41746268	1855	1855	1855	1855	0
176	20231114	173700	41746268	1855	1855	1855	1855	0
177	20231114	173600	41746268	1855	1855	1855	1855	0
178	20231114	173500	41746268	1855	1855	1855	1855	0
179	20231114	173400	41746268	1855	1855	1855	1855	0
180	20231114	173300	41746268	1855	1855	1855	1855	0
181	20231114	173200	41746268	1855	1855	1855	1855	0
182	20231114	173100	41746268	1855	1855	1855	1855	2326
183	20231114	173000	41746268	1855	1855	1855	1855	0
184	20231114	172900	41746268	1855	1855	1855	1855	0
185	20231114	172800	41746268	1855	1855	1855	1855	0
186	20231114	172700	41746268	1855	1855	1855	1855	0
187	20231114	172600	41746268	1855	1855	1855	1855	0
188	20231114	172500	41746268	1855	1855	1855	1855	0
189	20231114	172400	41746268	1855	1855	1855	1855	0
190	20231114	172300	41746268	1855	1855	1855	1855	0
191	20231114	172200	41746268	1855	1855	1855	1855	0
192	20231114	172100	41746268	1855	1855	1855	1855	0
193	20231114	172000	41746268	1855	1855	1855	1855	0
194	20231114	171900	41746268	1855	1855	1855	1855	0
195	20231114	171800	41746268	1855	1855	1855	1855	0
196	20231114	171700	41746268	1855	1855	1855	1855	0
197	20231114	171600	41746268	1855	1855	1855	1855	0
198	20231114	171500	41746268	1855	1855	1855	1855	0
199	20231114	171400	41746268	1855	1855	1855	1855	0
200	20231114	171300	41746268	1855	1855	1855	1855	0
201	20231114	171200	41746268	1855	1855	1855	1855	0
202	20231114	171100	41746268	1855	1855	1855	1855	0
203	20231114	171000	41746268	1855	1855	1855	1855	0
204	20231114	170900	41746268	1855	1855	1855	1855	0
205	20231114	170800	41746268	1855	1855	1855	1855	0
206	20231114	170700	41746268	1855	1855	1855	1855	0
207	20231114	170600	41746268	1855	1855	1855	1855	0
208	20231114	170500	41746268	1855	1855	1855	1855	0
209	20231114	170400	41746268	1855	1855	1855	1855	0
210	20231114	170300	41746268	1855	1855	1855	1855	0
211	20231114	170200	41746268	1855	1855	1855	1855	0
212	20231114	170100	41746268	1855	1855	1855	1855	2326
213	20231114	170000	41746268	1855	1855	1855	1855	0
214	20231114	165900	41746268	1855	1855	1855	1855	0
215	20231114	165800	41746268	1855	1855	1855	1855	0
216	20231114	165700	41746268	1855	1855	1855	1855	0
217	20231114	165600	41746268	1855	1855	1855	1855	0
218	20231114	165500	41746268	1855	1855	1855	1855	0
219	20231114	165400	41746268	1855	1855	1855	1855	0
220	20231114	165300	41746268	1855	1855	1855	1855	0
221	20231114	165200	41746268	1855	1855	1855	1855	0
222	20231114	165100	41746268	1855	1855	1855	1855	0
223	20231114	165000	41746268	1855	1855	1855	1855	0
224	20231114	164900	41746268	1855	1855	1855	1855	0
225	20231114	164800	41746268	1855	1855	1855	1855	0
226	20231114	164700	41746268	1855	1855	1855	1855	0
227	20231114	164600	41746268	1855	1855	1855	1855	0
228	20231114	164500	41746268	1855	1855	1855	1855	0
229	20231114	164400	41746268	1855	1855	1855	1855	0
230	20231114	164300	41746268	1855	1855	1855	1855	0
231	20231114	164200	41746268	1855	1855	1855	1855	0
232	20231114	164100	41746268	1855	1855	1855	1855	0
233	20231114	164000	41746268	1855	1855	1855	1855	0
234	20231114	163900	41746268	1855	1855	1855	1855	0
235	20231114	163800	41746268	1855	1855	1855	1855	0
236	20231114	163700	41746268	1855	1855	1855	1855	0
237	20231114	163600	41746268	1855	1855	1855	1855	0
238	20231114	163500	41746268	1855	1855	1855	1855	0
239	20231114	163400	41746268	1855	1855	1855	1855	0
240	20231114	163300	41746268	1855	1855	1855	1855	0
241	20231114	163200	41746268	1855	1855	1855	1855	0
242	20231114	163100	41746268	1855	1855	1855	1855	2326
243	20231114	163000	41746268	1855	1855	1855	1855	0
244	20231114	162900	41746268	1855	1855	1855	1855	0
245	20231114	162800	41746268	1855	1855	1855	1855	0
246	20231114	162700	41746268	1855	1855	1855	1855	0
247	20231114	162600	41746268	1855	1855	1855	1855	0
248	20231114	162500	41746268	1855	1855	1855	1855	0
249	20231114	162400	41746268	1855	1855	1855	1855	0
250	20231114	162300	41746268	1855	1855	1855	1855	0
251	20231114	162200	41746268	1855	1855	1855	1855	0
252	20231114	162100	41746268	1855	1855	1855	1855	0
253	20231114	162000	41746268	1855	1855	1855	1855	0
254	20231114	161900	41746268	1855	1855	1855	1855	0
255	20231114	161800	41746268	1855	1855	1855	1855	0
256	20231114	161700	41746268	1855	1855	1855	1855	0
257	20231114	161600	41746268	1855	1855	1855	1855	0
258	20231114	161500	41746268	1855	1855	1855	1855	0
259	20231114	161400	41746268	1855	1855	1855	1855	0
260	20231114	161300	41746268	1855	1855	1855	1855	0
261	20231114	161200	41746268	1855	1855	1855	1855	0
262	20231114	161100	41746268	1855	1855	1855	1855	0
263	20231114	161000	41746268	1855	1855	1855	1855	0
264	20231114	160900	41746268	1855	1855	1855	1855	0
265	20231114	160800	41746268	1855	1855	1855	1855	0
266	20231114	160700	41746268	1855	1855	1855	1855	0
267	20231114	160600	41746268	1855	1855	1855	1855	0
268	20231114	160500	41746268	1855	1855	1855	1855	0
269	20231114	160400	41746268	1855	1855	1855	1855	0
270	20231114	160300	41746268	1855	1855	1855	1855	0
271	20231114	160200	41746268	1855	1855	1855	1855	0
272	20231114	160100	41746268	1855	1855	1855	1855	2326
273	20231114	160000	41746268	1855	1855	1855	1855	0
274	20231114	155900	41746268	1855	1855	1855	1855	0
275	20231114	155800	41746268	1855	1855	1855	1855	0
276	20231114	155700	41746268	1855	1855	1855	1855	0
277	20231114	155600	41746268	1855	1855	1855	1855	0
278	20231114	155500	41746268	1855	1855	1855	1855	0
279	20231114	155400	41746268	1855	1855	1855	1855	0
280	20231114	155300	41746268	1855	1855	1855	1855	0
281	20231114	155200	41746268	1855	1855	1855	1855	0
282	20231114	155100	41746268	1855	1855	1855	1855	0
283	20231114	155000	41746268	1855	1855	1855	1855	0
284	20231114	154900	41746268	1855	1855	1855	1855	0
285	20231114	154800	41746268	1855	1855	1855	1855	0
286	20231114	154700	41746268	1855	1855	1855	1855	0
287	20231114	154600	41746268	1855	1855	1855	1855	0
288	20231114	154500	41746268	1855	1855	1855	1855	0
289	20231114	154400	41746268	1855	1855	1855	1855	0
290	20231114	154300	41746268	1855	1855	1855	1855	0
291	20231114	154200	41746268	1855	1855	1855	1855	0
292	20231114	154100	41746268	1855	1855	1855	1855	0
293	20231114	154000	41746268	1855	1855	1855	1855	0
294	20231114	153900	41746268	1855	1855	1855	1855	0
295	20231114	153800	41746268	1855	1855	1855	1855	0
296	20231114	153700	41746268	1855	1855	1855	1855	0
297	20231114	153600	41746268	1855	1855	1855	1855	0
298	20231114	153500	41746268	1855	1855	1855	1855	0
299	20231114	153400	41746268	1855	1855	1855	1855	0
300	20231114	153300	41746268	1855	1855	1855	1855	0
301	20231114	153200	41746268	1855	1855	1855	1855	0
302	20231114	153100	41746268	1855	1855	1855	1855	2326
303	20231114	153000	41746268	1855	1855	1855	1855	2326
304	20231114	152900	37431538	1854	1854	1854	1854	0
305	20231114	152800	37431538	1854	1854	1854	1854	0
306	20231114	152700	37431538	1854	1854	1854	1854	0
307	20231114	152600	37431538	1854	1854	1854	1854	0
308	20231114	152500	37431538	1854	1854	1854	1854	0
309	20231114	152400	37431538	1854	1854	1854	1854	0
310	20231114	152300	37431538	1854	1854	1854	1854	0
311	20231114	152200	37431538	1854	1854	1854	1854	0
312	20231114	152100	37431538	1854	1854	1854	1854	0
313	20231114	152000	37431538	1854	1854	1854	1854	0
314	20231114	151900	37431538	1854	1854	1854	1854	0
315	20231114	151800	37431538	1854	1854	1854	1854	0
316	20231114	151700	37431538	1854	1854	1854	1854	0
317	20231114	151600	37431538	1854	1854	1854	1854	1220
318	20231114	151500	35169658	1854	1854	1854	1854	18
319	20231114	151400	35136286	1850	1850	1850	1850	200
320	20231114	151300	34766286	1849	1849	1849	1849	1
321	20231114	151200	34764437	1854	1854	1854	1854	0
322	20231114	151100	34764437	1854	1854	1854	1854	0
323	20231114	151000	34764437	1854	1854	1854	1854	0
324	20231114	150900	34764437	1854	1854	1854	1854	0
325	20231114	150800	34764437	1854	1854	1854	1854	0
326	20231114	150700	34764437	1854	1854	1854	1854	26
327	20231114	150600	34716233	1848	1848	1848	1848	0
328	20231114	150500	34716233	1848	1848	1848	1848	0
329	20231114	150400	34716233	1848	1848	1848	1848	0
330	20231114	150300	34716233	1848	1848	1848	1848	0
331	20231114	150200	34716233	1848	1848	1848	1848	0
332	20231114	150100	34716233	1848	1848	1848	1848	0
333	20231114	150000	34716233	1848	1848	1848	1848	0
334	20231114	145900	34716233	1848	1848	1848	1848	0
335	20231114	145800	34716233	1848	1848	1848	1848	0
336	20231114	145700	34716233	1848	1848	1848	1848	0
337	20231114	145600	34716233	1848	1848	1848	1848	0
338	20231114	145500	34716233	1848	1848	1848	1848	111
339	20231114	145400	34511105	1854	1854	1854	1854	0
340	20231114	145300	34511105	1854	1854	1854	1854	0
341	20231114	145200	34511105	1854	1854	1854	1854	0
342	20231114	145100	34511105	1854	1854	1854	1854	0
343	20231114	145000	34511105	1854	1854	1854	1854	0
344	20231114	144900	34511105	1854	1854	1854	1854	0
345	20231114	144800	34511105	1854	1854	1854	1854	0
346	20231114	144700	34511105	1854	1854	1854	1854	0
347	20231114	144600	34511105	1854	1854	1854	1854	0
348	20231114	144500	34511105	1854	1854	1854	1854	0
349	20231114	144400	34511105	1854	1854	1854	1854	0
350	20231114	144300	34511105	1854	1854	1854	1854	0
351	20231114	144200	34511105	1854	1854	1854	1854	0
352	20231114	144100	34511105	1854	1854	1854	1854	0
353	20231114	144000	34511105	1854	1854	1854	1854	0
354	20231114	143900	34511105	1854	1854	1854	1854	0
355	20231114	143800	34511105	1854	1854	1854	1854	0
356	20231114	143700	34511105	1854	1854	1854	1854	21
357	20231114	143600	34472171	1847	1847	1847	1847	0
358	20231114	143500	34472171	1847	1847	1847	1847	0
359	20231114	143400	34472171	1847	1847	1847	1847	0
360	20231114	143300	34472171	1847	1847	1847	1847	0
361	20231114	143200	34472171	1847	1847	1847	1847	0
362	20231114	143100	34472171	1847	1847	1847	1847	0
363	20231114	143000	34472171	1847	1847	1847	1847	15
364	20231114	142900	34444466	1847	1847	1847	1847	1
365	20231114	142800	34442619	1856	1856	1856	1856	0
366	20231114	142700	34442619	1856	1856	1856	1856	0
367	20231114	142600	34442619	1856	1856	1856	1856	0
368	20231114	142500	34442619	1856	1856	1856	1856	0
369	20231114	142400	34442619	1856	1856	1856	1856	86
370	20231114	142300	34283003	1856	1856	1856	1856	0
371	20231114	142200	34283003	1856	1856	1856	1856	10
372	20231114	142100	34264443	1856	1856	1856	1856	0
373	20231114	142000	34264443	1856	1856	1856	1856	30
374	20231114	141900	34208763	1857	1857	1857	1857	14
375	20231114	141800	34182765	1857	1857	1857	1857	0
376	20231114	141700	34182765	1857	1857	1857	1857	0
377	20231114	141600	34182765	1857	1857	1857	1857	0
378	20231114	141500	34182765	1857	1857	1857	1857	0
379	20231114	141400	34182765	1857	1857	1857	1857	0
380	20231114	141300	34182765	1857	1857	1857	1857	0
381	20231114	141200	34182765	1857	1857	1857	1857	0
382	20231114	141100	34182765	1857	1857	1857	1857	0
383	20231114	141000	34182765	1857	1857	1857	1857	0
384	20231114	140900	34182765	1857	1857	1857	1857	0
385	20231114	140800	34182765	1857	1857	1857	1857	0
386	20231114	140700	34182765	1857	1857	1857	1857	0
387	20231114	140600	34182765	1857	1857	1857	1857	0
388	20231114	140500	34182765	1857	1857	1857	1857	0
389	20231114	140400	34182765	1857	1857	1857	1857	0
390	20231114	140300	34182765	1857	1857	1857	1857	0
391	20231114	140200	34182765	1857	1857	1857	1857	0
392	20231114	140100	34182765	1857	1857	1857	1857	0
393	20231114	140000	34182765	1857	1857	1857	1857	100
394	20231114	135900	33997065	1857	1857	1857	1857	0
395	20231114	135800	33997065	1857	1857	1857	1857	0
396	20231114	135700	33997065	1857	1857	1857	1857	0
397	20231114	135600	33997065	1857	1857	1857	1857	300
398	20231114	135500	33439965	1857	1857	1857	1857	0
399	20231114	135400	33439965	1857	1857	1857	1857	111
400	20231114	135300	33233838	1857	1857	1857	1857	0
401	20231114	135200	33233838	1857	1857	1857	1857	0
402	20231114	135100	33233838	1857	1857	1857	1857	0
403	20231114	135000	33233838	1857	1857	1857	1857	0
404	20231114	134900	33233838	1857	1857	1857	1857	0
405	20231114	134800	33233838	1857	1857	1857	1857	3
406	20231114	134700	33228267	1857	1857	1857	1857	14
407	20231114	134600	33202269	1857	1857	1857	1857	30
408	20231114	134500	33146559	1857	1857	1857	1857	0
409	20231114	134400	33146559	1857	1857	1857	1857	0
410	20231114	134300	33146559	1857	1857	1857	1857	0
411	20231114	134200	33146559	1857	1857	1857	1857	0
412	20231114	134100	33146559	1857	1857	1857	1857	2
413	20231114	134000	33142845	1857	1857	1857	1857	0
414	20231114	133900	33142845	1857	1857	1857	1857	0
415	20231114	133800	33142845	1857	1857	1857	1857	0
416	20231114	133700	33142845	1857	1857	1857	1857	0
417	20231114	133600	33142845	1857	1857	1857	1857	0
418	20231114	133500	33142845	1857	1857	1857	1857	0
419	20231114	133400	33142845	1857	1857	1857	1857	0
420	20231114	133300	33142845	1857	1857	1857	1857	0
421	20231114	133200	33142845	1857	1857	1857	1857	0
422	20231114	133100	33142845	1857	1857	1857	1857	0
423	20231114	133000	33142845	1857	1857	1857	1857	0
424	20231114	132900	33142845	1857	1857	1857	1857	0
425	20231114	132800	33142845	1857	1857	1857	1857	0
426	20231114	132700	33142845	1857	1857	1857	1857	0
427	20231114	132600	33142845	1857	1857	1857	1857	0
428	20231114	132500	33142845	1857	1857	1857	1857	0
429	20231114	132400	33142845	1857	1857	1857	1857	0
430	20231114	132300	33142845	1857	1857	1857	1857	17
431	20231114	132200	33111276	1847	1847	1847	1847	0
432	20231114	132100	33111276	1847	1847	1847	1847	0
433	20231114	132000	33111276	1847	1847	1847	1847	21
434	20231114	131900	33072489	1857	1857	1857	1857	0
435	20231114	131800	33072489	1857	1857	1857	1857	0
436	20231114	131700	33072489	1857	1857	1857	1857	15
437	20231114	131600	33044634	1847	1847	1847	1847	0
438	20231114	131500	33044634	1847	1847	1847	1847	152
439	20231114	131400	32763890	1847	1847	1847	1847	0
440	20231114	131300	32763890	1847	1847	1847	1847	0
441	20231114	131200	32763890	1847	1847	1847	1847	0
442	20231114	131100	32763890	1847	1847	1847	1847	0
443	20231114	131000	32763890	1847	1847	1847	1847	210
444	20231114	130900	32376020	1857	1857	1857	1857	0
445	20231114	130800	32376020	1857	1857	1857	1857	0
446	20231114	130700	32376020	1857	1857	1857	1857	0
447	20231114	130600	32376020	1857	1855	1857	1855	123
448	20231114	130500	32147623	1846	1846	1846	1846	210
449	20231114	130400	31759963	1846	1846	1846	1846	0
450	20231114	130300	31759963	1846	1846	1846	1846	0
451	20231114	130200	31759963	1846	1846	1846	1846	0
452	20231114	130100	31759963	1846	1846	1846	1846	0
453	20231114	130000	31759963	1846	1846	1846	1846	20
454	20231114	125900	31723043	1857	1857	1857	1857	0
455	20231114	125800	31723043	1857	1857	1857	1857	501
456	20231114	125700	30792686	1846	1846	1846	1846	0
457	20231114	125600	30792686	1846	1846	1846	1846	0
458	20231114	125500	30792686	1846	1846	1846	1846	10
459	20231114	125400	30774226	1844	1844	1844	1844	0
460	20231114	125300	30774226	1844	1844	1844	1844	0
461	20231114	125200	30774226	1844	1844	1844	1844	1
462	20231114	125100	30772382	1846	1846	1846	1846	0
463	20231114	125000	30772382	1846	1846	1846	1846	10
464	20231114	124900	30753922	1858	1858	1858	1858	50
465	20231114	124800	30661022	1860	1860	1860	1860	0
466	20231114	124700	30661022	1860	1860	1860	1860	0
467	20231114	124600	30661022	1860	1860	1860	1860	0
468	20231114	124500	30661022	1860	1860	1860	1860	0
469	20231114	124400	30661022	1860	1860	1860	1860	0
470	20231114	124300	30661022	1860	1860	1860	1860	0
471	20231114	124200	30661022	1860	1860	1860	1860	0
472	20231114	124100	30661022	1860	1860	1860	1860	0
473	20231114	124000	30661022	1860	1860	1860	1860	0
474	20231114	123900	30661022	1860	1860	1860	1860	0
475	20231114	123800	30661022	1860	1860	1860	1860	0
476	20231114	123700	30661022	1860	1860	1860	1860	0
477	20231114	123600	30661022	1860	1860	1860	1860	0
478	20231114	123500	30661022	1860	1860	1860	1860	0
479	20231114	123400	30661022	1860	1860	1860	1860	0
480	20231114	123300	30661022	1860	1860	1860	1860	0
481	20231114	123200	30661022	1860	1860	1860	1860	0
482	20231114	123100	30661022	1860	1860	1860	1860	0
483	20231114	123000	30661022	1860	1860	1860	1860	0
484	20231114	122900	30661022	1860	1860	1860	1860	0
485	20231114	122800	30661022	1860	1860	1860	1860	0
486	20231114	122700	30661022	1860	1860	1860	1860	0
487	20231114	122600	30661022	1860	1860	1860	1860	0
488	20231114	122500	30661022	1860	1860	1860	1860	0
489	20231114	122400	30661022	1860	1860	1860	1860	0
490	20231114	122300	30661022	1860	1860	1860	1860	0
491	20231114	122200	30661022	1860	1860	1860	1860	0
492	20231114	122100	30661022	1860	1860	1860	1860	0
493	20231114	122000	30661022	1860	1860	1860	1860	0
494	20231114	121900	30661022	1860	1860	1860	1860	0
495	20231114	121800	30661022	1860	1860	1860	1860	1
496	20231114	121700	30659162	1843	1843	1843	1843	0
497	20231114	121600	30659162	1843	1843	1843	1843	0
498	20231114	121500	30659162	1843	1843	1843	1843	53
499	20231114	121400	30561483	1845	1845	1845	1845	0
500	20231114	121300	30561483	1845	1845	1845	1845	0
501	20231114	121200	30561483	1845	1845	1845	1845	142
502	20231114	121100	30299493	1846	1846	1846	1846	0
503	20231114	121000	30299493	1846	1846	1846	1846	104
504	20231114	120900	30107509	1847	1847	1847	1847	0
505	20231114	120800	30107509	1847	1847	1847	1847	0
506	20231114	120700	30107509	1847	1847	1847	1847	0
507	20231114	120600	30107509	1847	1847	1847	1847	0
508	20231114	120500	30107509	1847	1847	1847	1847	100
509	20231114	120400	29922809	1847	1847	1847	1847	0
510	20231114	120300	29922809	1847	1847	1847	1847	0
511	20231114	120200	29922809	1847	1847	1847	1847	0
512	20231114	120100	29922809	1847	1847	1847	1847	0
513	20231114	120000	29922809	1847	1847	1847	1847	86
514	20231114	115900	29763967	1847	1847	1847	1847	0
515	20231114	115800	29763967	1847	1847	1847	1847	0
516	20231114	115700	29763967	1847	1847	1847	1847	0
517	20231114	115600	29763967	1847	1847	1847	1847	0
518	20231114	115500	29763967	1847	1847	1847	1847	40
519	20231114	115400	29690087	1846	1846	1846	1846	0
520	20231114	115300	29690087	1846	1846	1846	1846	0
521	20231114	115200	29690087	1846	1846	1846	1846	94
522	20231114	115100	29516563	1860	1860	1860	1860	0
523	20231114	115000	29516563	1860	1860	1860	1860	0
524	20231114	114900	29516563	1860	1860	1860	1860	0
525	20231114	114800	29516563	1860	1860	1860	1860	0
526	20231114	114700	29516563	1860	1860	1860	1860	0
527	20231114	114600	29516563	1860	1860	1860	1860	0
528	20231114	114500	29516563	1860	1860	1860	1860	0
529	20231114	114400	29516563	1860	1860	1860	1860	0
530	20231114	114300	29516563	1860	1860	1860	1860	0
531	20231114	114200	29516563	1860	1860	1860	1860	0
532	20231114	114100	29516563	1860	1860	1860	1860	0
533	20231114	114000	29516563	1860	1860	1860	1860	0
534	20231114	113900	29516563	1860	1860	1860	1860	0
535	20231114	113800	29516563	1860	1860	1860	1860	0
536	20231114	113700	29516563	1860	1860	1860	1860	0
537	20231114	113600	29516563	1860	1860	1860	1860	0
538	20231114	113500	29516563	1860	1859	1860	1859	2
539	20231114	113400	29512844	1860	1860	1860	1860	0
540	20231114	113300	29512844	1860	1860	1860	1860	0
541	20231114	113200	29512844	1860	1860	1860	1860	0
542	20231114	113100	29512844	1860	1860	1860	1860	0
543	20231114	113000	29512844	1860	1860	1860	1860	0
544	20231114	112900	29512844	1860	1860	1860	1860	0
545	20231114	112800	29512844	1860	1857	1860	1857	21
546	20231114	112700	29473788	1856	1855	1856	1855	23
547	20231114	112600	29431101	1847	1847	1847	1847	0
548	20231114	112500	29431101	1847	1847	1847	1847	30
549	20231114	112400	29375691	1847	1847	1847	1847	0
550	20231114	112300	29375691	1847	1847	1847	1847	0
551	20231114	112200	29375691	1847	1847	1847	1847	0
552	20231114	112100	29375691	1847	1847	1847	1847	0
553	20231114	112000	29375691	1847	1847	1847	1847	8
554	20231114	111900	29360915	1850	1850	1850	1850	0
555	20231114	111800	29360915	1850	1850	1850	1850	0
556	20231114	111700	29360915	1850	1850	1850	1850	51
557	20231114	111600	29266565	1848	1848	1848	1848	0
558	20231114	111500	29266565	1848	1850	1850	1848	51
559	20231114	111400	29172309	1848	1848	1848	1848	0
560	20231114	111300	29172309	1848	1848	1848	1848	0
561	20231114	111200	29172309	1848	1848	1848	1848	0
562	20231114	111100	29172309	1848	1848	1848	1848	8
563	20231114	111000	29157525	1846	1846	1846	1846	0
564	20231114	110900	29157525	1846	1846	1846	1846	0
565	20231114	110800	29157525	1846	1846	1846	1846	0
566	20231114	110700	29157525	1846	1846	1846	1846	0
567	20231114	110600	29157525	1846	1846	1846	1846	0
568	20231114	110500	29157525	1846	1846	1846	1846	114
569	20231114	110400	28947081	1846	1846	1846	1846	0
570	20231114	110300	28947081	1846	1846	1846	1846	0
571	20231114	110200	28947081	1846	1846	1846	1846	0
572	20231114	110100	28947081	1846	1846	1846	1846	0
573	20231114	110000	28947081	1846	1850	1850	1846	216
574	20231114	105900	28548325	1846	1846	1846	1846	0
575	20231114	105800	28548325	1846	1846	1846	1846	0
576	20231114	105700	28548325	1846	1846	1846	1846	0
577	20231114	105600	28548325	1846	1846	1846	1846	0
578	20231114	105500	28548325	1846	1846	1846	1846	211
579	20231114	105400	28158819	1850	1850	1850	1850	0
580	20231114	105300	28158819	1850	1850	1850	1850	0
581	20231114	105200	28158819	1850	1850	1850	1850	0
582	20231114	105100	28158819	1850	1850	1850	1850	21
583	20231114	105000	28119969	1846	1846	1846	1846	211
584	20231114	104900	27730463	1846	1846	1846	1846	0
585	20231114	104800	27730463	1846	1846	1846	1846	0
586	20231114	104700	27730463	1846	1846	1846	1846	0
587	20231114	104600	27730463	1846	1846	1846	1846	0
588	20231114	104500	27730463	1846	1846	1846	1846	211
589	20231114	104400	27340957	1846	1846	1846	1846	0
590	20231114	104300	27340957	1846	1846	1846	1846	0
591	20231114	104200	27340957	1846	1846	1846	1846	0
592	20231114	104100	27340957	1846	1846	1846	1846	0
593	20231114	104000	27340957	1846	1846	1846	1846	211
594	20231114	103900	26951451	1847	1847	1847	1847	0
595	20231114	103800	26951451	1847	1847	1847	1847	0
596	20231114	103700	26951451	1847	1847	1847	1847	0
597	20231114	103600	26951451	1847	1847	1847	1847	0
598	20231114	103500	26951451	1847	1847	1847	1847	10
599	20231114	103400	26932981	1847	1847	1847	1847	0
600	20231114	103300	26932981	1847	1847	1847	1847	0
601	20231114	103200	26932981	1847	1847	1847	1847	0
602	20231114	103100	26932981	1847	1847	1847	1847	0
603	20231114	103000	26932981	1847	1847	1847	1847	31
604	20231114	102900	26875724	1847	1847	1847	1847	0
605	20231114	102800	26875724	1847	1847	1847	1847	0
606	20231114	102700	26875724	1847	1847	1847	1847	0
607	20231114	102600	26875724	1847	1847	1847	1847	0
608	20231114	102500	26875724	1847	1847	1847	1847	5
609	20231114	102400	26866489	1846	1846	1846	1846	339
610	20231114	102300	26240695	1850	1850	1850	1850	0
611	20231114	102200	26240695	1850	1850	1850	1850	0
612	20231114	102100	26240695	1850	1850	1850	1850	22
613	20231114	102000	26199995	1846	1846	1846	1846	212
614	20231114	101900	25808643	1846	1846	1846	1846	0
615	20231114	101800	25808643	1846	1846	1846	1846	0
616	20231114	101700	25808643	1846	1846	1846	1846	0
617	20231114	101600	25808643	1846	1846	1846	1846	0
618	20231114	101500	25808643	1846	1846	1846	1846	10
619	20231114	101400	25790183	1846	1846	1846	1846	0
620	20231114	101300	25790183	1846	1846	1846	1846	0
621	20231114	101200	25790183	1846	1846	1846	1846	0
622	20231114	101100	25790183	1846	1846	1846	1846	0
623	20231114	101000	25790183	1846	1846	1846	1846	98
624	20231114	100900	25609275	1850	1850	1850	1850	0
625	20231114	100800	25609275	1850	1850	1850	1850	0
626	20231114	100700	25609275	1850	1850	1850	1850	0
627	20231114	100600	25609275	1850	1850	1850	1850	0
628	20231114	100500	25609275	1850	1850	1850	1850	3
629	20231114	100400	25603725	1850	1850	1850	1850	0
630	20231114	100300	25603725	1850	1850	1850	1850	0
631	20231114	100200	25603725	1850	1850	1850	1850	0
632	20231114	100100	25603725	1850	1850	1850	1850	0
633	20231114	100000	25603725	1850	1850	1850	1850	1
634	20231114	095900	25601875	1856	1856	1856	1856	0
635	20231114	095800	25601875	1856	1856	1856	1856	0
636	20231114	095700	25601875	1856	1855	1856	1855	31
637	20231114	095600	25544355	1855	1855	1855	1855	0
638	20231114	095500	25544355	1855	1855	1855	1855	1
639	20231114	095400	25542500	1855	1855	1855	1855	0
640	20231114	095300	25542500	1855	1855	1855	1855	0
641	20231114	095200	25542500	1855	1855	1855	1855	0
642	20231114	095100	25542500	1855	1855	1855	1855	0
643	20231114	095000	25542500	1855	1855	1855	1855	2
644	20231114	094900	25538790	1856	1856	1856	1856	0
645	20231114	094800	25538790	1856	1856	1856	1856	0
646	20231114	094700	25538790	1856	1856	1856	1856	0
647	20231114	094600	25538790	1856	1856	1856	1856	0
648	20231114	094500	25538790	1856	1856	1856	1856	15
649	20231114	094400	25510950	1856	1856	1856	1856	3
650	20231114	094300	25505382	1855	1855	1855	1855	0
651	20231114	094200	25505382	1855	1855	1855	1855	496
652	20231114	094100	24585302	1850	1850	1850	1850	0
653	20231114	094000	24585302	1850	1850	1850	1850	4
654	20231114	093900	24577902	1856	1856	1856	1856	79
655	20231114	093800	24431278	1846	1856	1856	1846	8
656	20231114	093700	24416450	1855	1855	1855	1855	0
657	20231114	093600	24416450	1855	1855	1855	1855	0
658	20231114	093500	24416450	1855	1855	1855	1855	5
659	20231114	093400	24407175	1864	1864	1864	1864	2
660	20231114	093300	24403447	1864	1864	1864	1864	21
661	20231114	093200	24364303	1864	1864	1864	1864	0
662	20231114	093100	24364303	1864	1864	1864	1864	0
663	20231114	093000	24364303	1864	1864	1864	1864	0
664	20231114	092900	24364303	1864	1864	1864	1864	0
665	20231114	092800	24364303	1864	1864	1864	1864	21
666	20231114	092700	24325159	1848	1848	1848	1848	0
667	20231114	092600	24325159	1848	1848	1848	1848	0
668	20231114	092500	24325159	1848	1848	1848	1848	74
669	20231114	092400	24188407	1853	1853	1853	1853	0
670	20231114	092300	24188407	1853	1853	1853	1853	45
671	20231114	092200	24105022	1866	1866	1866	1866	0
672	20231114	092100	24105022	1866	1866	1866	1866	0
673	20231114	092000	24105022	1866	1866	1866	1866	0
674	20231114	091900	24105022	1866	1866	1866	1866	0
675	20231114	091800	24105022	1866	1866	1866	1866	0
676	20231114	091700	24105022	1866	1866	1866	1866	0
677	20231114	091600	24105022	1866	1866	1866	1866	0
678	20231114	091500	24105022	1866	1866	1866	1866	0
679	20231114	091400	24105022	1866	1866	1866	1866	0
680	20231114	091300	24105022	1866	1849	1866	1849	477
681	20231114	091200	23220265	1849	1845	1849	1845	34
682	20231114	091100	23157438	1844	1844	1844	1844	1
683	20231114	091000	23155594	1839	1840	1842	1839	6008
684	20231114	090900	12100874	1840	1840	1840	1840	57
685	20231114	090800	11995994	1840	1837	1840	1837	470
686	20231114	090700	11131483	1834	1834	1834	1834	0
687	20231114	090600	11131483	1834	1834	1834	1834	154
688	20231114	090500	10849047	1824	1824	1824	1824	215
689	20231114	090400	10456887	1822	1822	1822	1822	0
690	20231114	090300	10456887	1822	1824	1824	1822	942
691	20231114	090200	8739731	1822	1831	1831	1822	522
692	20231114	090100	7788452	1831	1840	1840	1831	489
693	20231114	090000	6890800	1840	1840	1840	1840	3745