KissMeData/071850/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	194600	48123064	1930	1930	1930	1930	945
3	20231114	194500	48123064	1930	1930	1930	1930	0
4	20231114	194400	48123064	1930	1930	1930	1930	0
5	20231114	194300	48123064	1930	1930	1930	1930	0
6	20231114	194200	48123064	1930	1930	1930	1930	0
7	20231114	194100	48123064	1930	1930	1930	1930	0
8	20231114	194000	48123064	1930	1930	1930	1930	0
9	20231114	193900	48123064	1930	1930	1930	1930	0
10	20231114	193800	48123064	1930	1930	1930	1930	0
11	20231114	193700	48123064	1930	1930	1930	1930	0
12	20231114	193600	48123064	1930	1930	1930	1930	0
13	20231114	193500	48123064	1930	1930	1930	1930	0
14	20231114	193400	48123064	1930	1930	1930	1930	0
15	20231114	193300	48123064	1930	1930	1930	1930	0
16	20231114	193200	48123064	1930	1930	1930	1930	0
17	20231114	193100	48123064	1930	1930	1930	1930	0
18	20231114	193000	48123064	1930	1930	1930	1930	0
19	20231114	192900	48123064	1930	1930	1930	1930	0
20	20231114	192800	48123064	1930	1930	1930	1930	0
21	20231114	192700	48123064	1930	1930	1930	1930	0
22	20231114	192600	48123064	1930	1930	1930	1930	0
23	20231114	192500	48123064	1930	1930	1930	1930	0
24	20231114	192400	48123064	1930	1930	1930	1930	0
25	20231114	192300	48123064	1930	1930	1930	1930	0
26	20231114	192200	48123064	1930	1930	1930	1930	0
27	20231114	192100	48123064	1930	1930	1930	1930	0
28	20231114	192000	48123064	1930	1930	1930	1930	0
29	20231114	191900	48123064	1930	1930	1930	1930	0
30	20231114	191800	48123064	1930	1930	1930	1930	0
31	20231114	191700	48123064	1930	1930	1930	1930	0
32	20231114	191600	48123064	1930	1930	1930	1930	945
33	20231114	191500	48123064	1930	1930	1930	1930	0
34	20231114	191400	48123064	1930	1930	1930	1930	0
35	20231114	191300	48123064	1930	1930	1930	1930	0
36	20231114	191200	48123064	1930	1930	1930	1930	0
37	20231114	191100	48123064	1930	1930	1930	1930	0
38	20231114	191000	48123064	1930	1930	1930	1930	0
39	20231114	190900	48123064	1930	1930	1930	1930	0
40	20231114	190800	48123064	1930	1930	1930	1930	0
41	20231114	190700	48123064	1930	1930	1930	1930	0
42	20231114	190600	48123064	1930	1930	1930	1930	0
43	20231114	190500	48123064	1930	1930	1930	1930	0
44	20231114	190400	48123064	1930	1930	1930	1930	0
45	20231114	190300	48123064	1930	1930	1930	1930	0
46	20231114	190200	48123064	1930	1930	1930	1930	0
47	20231114	190100	48123064	1930	1930	1930	1930	0
48	20231114	190000	48123064	1930	1930	1930	1930	0
49	20231114	185900	48123064	1930	1930	1930	1930	0
50	20231114	185800	48123064	1930	1930	1930	1930	0
51	20231114	185700	48123064	1930	1930	1930	1930	0
52	20231114	185600	48123064	1930	1930	1930	1930	0
53	20231114	185500	48123064	1930	1930	1930	1930	0
54	20231114	185400	48123064	1930	1930	1930	1930	0
55	20231114	185300	48123064	1930	1930	1930	1930	0
56	20231114	185200	48123064	1930	1930	1930	1930	0
57	20231114	185100	48123064	1930	1930	1930	1930	0
58	20231114	185000	48123064	1930	1930	1930	1930	0
59	20231114	184900	48123064	1930	1930	1930	1930	0
60	20231114	184800	48123064	1930	1930	1930	1930	0
61	20231114	184700	48123064	1930	1930	1930	1930	0
62	20231114	184600	48123064	1930	1930	1930	1930	945
63	20231114	184500	48123064	1930	1930	1930	1930	0
64	20231114	184400	48123064	1930	1930	1930	1930	0
65	20231114	184300	48123064	1930	1930	1930	1930	0
66	20231114	184200	48123064	1930	1930	1930	1930	0
67	20231114	184100	48123064	1930	1930	1930	1930	0
68	20231114	184000	48123064	1930	1930	1930	1930	0
69	20231114	183900	48123064	1930	1930	1930	1930	0
70	20231114	183800	48123064	1930	1930	1930	1930	0
71	20231114	183700	48123064	1930	1930	1930	1930	0
72	20231114	183600	48123064	1930	1930	1930	1930	0
73	20231114	183500	48123064	1930	1930	1930	1930	0
74	20231114	183400	48123064	1930	1930	1930	1930	0
75	20231114	183300	48123064	1930	1930	1930	1930	0
76	20231114	183200	48123064	1930	1930	1930	1930	0
77	20231114	183100	48123064	1930	1930	1930	1930	0
78	20231114	183000	48123064	1930	1930	1930	1930	0
79	20231114	182900	48123064	1930	1930	1930	1930	0
80	20231114	182800	48123064	1930	1930	1930	1930	0
81	20231114	182700	48123064	1930	1930	1930	1930	0
82	20231114	182600	48123064	1930	1930	1930	1930	0
83	20231114	182500	48123064	1930	1930	1930	1930	0
84	20231114	182400	48123064	1930	1930	1930	1930	0
85	20231114	182300	48123064	1930	1930	1930	1930	0
86	20231114	182200	48123064	1930	1930	1930	1930	0
87	20231114	182100	48123064	1930	1930	1930	1930	0
88	20231114	182000	48123064	1930	1930	1930	1930	0
89	20231114	181900	48123064	1930	1930	1930	1930	0
90	20231114	181800	48123064	1930	1930	1930	1930	0
91	20231114	181700	48123064	1930	1930	1930	1930	0
92	20231114	181600	48123064	1930	1930	1930	1930	945
93	20231114	181500	48123064	1930	1930	1930	1930	0
94	20231114	181400	48123064	1930	1930	1930	1930	0
95	20231114	181300	48123064	1930	1930	1930	1930	0
96	20231114	181200	48123064	1930	1930	1930	1930	0
97	20231114	181100	48123064	1930	1930	1930	1930	0
98	20231114	181000	48123064	1930	1930	1930	1930	0
99	20231114	180900	48123064	1930	1930	1930	1930	0
100	20231114	180800	48123064	1930	1930	1930	1930	0
101	20231114	180700	48123064	1930	1930	1930	1930	0
102	20231114	180600	48123064	1930	1930	1930	1930	0
103	20231114	180500	48123064	1930	1930	1930	1930	0
104	20231114	180400	48123064	1930	1930	1930	1930	0
105	20231114	180300	48123064	1930	1930	1930	1930	0
106	20231114	180200	48123064	1930	1930	1930	1930	0
107	20231114	180100	48123064	1930	1930	1930	1930	0
108	20231114	180000	48123064	1930	1930	1930	1930	0
109	20231114	175900	48123064	1930	1930	1930	1930	0
110	20231114	175800	48123064	1930	1930	1930	1930	0
111	20231114	175700	48123064	1930	1930	1930	1930	0
112	20231114	175600	48123064	1930	1930	1930	1930	0
113	20231114	175500	48123064	1930	1930	1930	1930	0
114	20231114	175400	48123064	1930	1930	1930	1930	0
115	20231114	175300	48123064	1930	1930	1930	1930	0
116	20231114	175200	48123064	1930	1930	1930	1930	0
117	20231114	175100	48123064	1930	1930	1930	1930	0
118	20231114	175000	48123064	1930	1930	1930	1930	0
119	20231114	174900	48123064	1930	1930	1930	1930	0
120	20231114	174800	48123064	1930	1930	1930	1930	0
121	20231114	174700	48123064	1930	1930	1930	1930	0
122	20231114	174600	48123064	1930	1930	1930	1930	945
123	20231114	174500	48123064	1930	1930	1930	1930	0
124	20231114	174400	48123064	1930	1930	1930	1930	0
125	20231114	174300	48123064	1930	1930	1930	1930	0
126	20231114	174200	48123064	1930	1930	1930	1930	0
127	20231114	174100	48123064	1930	1930	1930	1930	0
128	20231114	174000	48123064	1930	1930	1930	1930	0
129	20231114	173900	48123064	1930	1930	1930	1930	0
130	20231114	173800	48123064	1930	1930	1930	1930	0
131	20231114	173700	48123064	1930	1930	1930	1930	0
132	20231114	173600	48123064	1930	1930	1930	1930	0
133	20231114	173500	48123064	1930	1930	1930	1930	0
134	20231114	173400	48123064	1930	1930	1930	1930	0
135	20231114	173300	48123064	1930	1930	1930	1930	0
136	20231114	173200	48123064	1930	1930	1930	1930	0
137	20231114	173100	48123064	1930	1930	1930	1930	0
138	20231114	173000	48123064	1930	1930	1930	1930	0
139	20231114	172900	48123064	1930	1930	1930	1930	0
140	20231114	172800	48123064	1930	1930	1930	1930	0
141	20231114	172700	48123064	1930	1930	1930	1930	0
142	20231114	172600	48123064	1930	1930	1930	1930	0
143	20231114	172500	48123064	1930	1930	1930	1930	0
144	20231114	172400	48123064	1930	1930	1930	1930	0
145	20231114	172300	48123064	1930	1930	1930	1930	0
146	20231114	172200	48123064	1930	1930	1930	1930	0
147	20231114	172100	48123064	1930	1930	1930	1930	0
148	20231114	172000	48123064	1930	1930	1930	1930	0
149	20231114	171900	48123064	1930	1930	1930	1930	0
150	20231114	171800	48123064	1930	1930	1930	1930	0
151	20231114	171700	48123064	1930	1930	1930	1930	0
152	20231114	171600	48123064	1930	1930	1930	1930	945
153	20231114	171500	48123064	1930	1930	1930	1930	0
154	20231114	171400	48123064	1930	1930	1930	1930	0
155	20231114	171300	48123064	1930	1930	1930	1930	0
156	20231114	171200	48123064	1930	1930	1930	1930	0
157	20231114	171100	48123064	1930	1930	1930	1930	0
158	20231114	171000	48123064	1930	1930	1930	1930	0
159	20231114	170900	48123064	1930	1930	1930	1930	0
160	20231114	170800	48123064	1930	1930	1930	1930	0
161	20231114	170700	48123064	1930	1930	1930	1930	0
162	20231114	170600	48123064	1930	1930	1930	1930	0
163	20231114	170500	48123064	1930	1930	1930	1930	0
164	20231114	170400	48123064	1930	1930	1930	1930	0
165	20231114	170300	48123064	1930	1930	1930	1930	0
166	20231114	170200	48123064	1930	1930	1930	1930	0
167	20231114	170100	48123064	1930	1930	1930	1930	0
168	20231114	170000	48123064	1930	1930	1930	1930	0
169	20231114	165900	48123064	1930	1930	1930	1930	0
170	20231114	165800	48123064	1930	1930	1930	1930	0
171	20231114	165700	48123064	1930	1930	1930	1930	0
172	20231114	165600	48123064	1930	1930	1930	1930	0
173	20231114	165500	48123064	1930	1930	1930	1930	0
174	20231114	165400	48123064	1930	1930	1930	1930	0
175	20231114	165300	48123064	1930	1930	1930	1930	0
176	20231114	165200	48123064	1930	1930	1930	1930	0
177	20231114	165100	48123064	1930	1930	1930	1930	0
178	20231114	165000	48123064	1930	1930	1930	1930	0
179	20231114	164900	48123064	1930	1930	1930	1930	0
180	20231114	164800	48123064	1930	1930	1930	1930	0
181	20231114	164700	48123064	1930	1930	1930	1930	0
182	20231114	164600	48123064	1930	1930	1930	1930	945
183	20231114	164500	48123064	1930	1930	1930	1930	0
184	20231114	164400	48123064	1930	1930	1930	1930	0
185	20231114	164300	48123064	1930	1930	1930	1930	0
186	20231114	164200	48123064	1930	1930	1930	1930	0
187	20231114	164100	48123064	1930	1930	1930	1930	0
188	20231114	164000	48123064	1930	1930	1930	1930	0
189	20231114	163900	48123064	1930	1930	1930	1930	0
190	20231114	163800	48123064	1930	1930	1930	1930	0
191	20231114	163700	48123064	1930	1930	1930	1930	0
192	20231114	163600	48123064	1930	1930	1930	1930	0
193	20231114	163500	48123064	1930	1930	1930	1930	0
194	20231114	163400	48123064	1930	1930	1930	1930	0
195	20231114	163300	48123064	1930	1930	1930	1930	0
196	20231114	163200	48123064	1930	1930	1930	1930	0
197	20231114	163100	48123064	1930	1930	1930	1930	0
198	20231114	163000	48123064	1930	1930	1930	1930	0
199	20231114	162900	48123064	1930	1930	1930	1930	0
200	20231114	162800	48123064	1930	1930	1930	1930	0
201	20231114	162700	48123064	1930	1930	1930	1930	0
202	20231114	162600	48123064	1930	1930	1930	1930	0
203	20231114	162500	48123064	1930	1930	1930	1930	0
204	20231114	162400	48123064	1930	1930	1930	1930	0
205	20231114	162300	48123064	1930	1930	1930	1930	0
206	20231114	162200	48123064	1930	1930	1930	1930	0
207	20231114	162100	48123064	1930	1930	1930	1930	0
208	20231114	162000	48123064	1930	1930	1930	1930	0
209	20231114	161900	48123064	1930	1930	1930	1930	0
210	20231114	161800	48123064	1930	1930	1930	1930	0
211	20231114	161700	48123064	1930	1930	1930	1930	0
212	20231114	161600	48123064	1930	1930	1930	1930	945
213	20231114	161500	48123064	1930	1930	1930	1930	0
214	20231114	161400	48123064	1930	1930	1930	1930	0
215	20231114	161300	48123064	1930	1930	1930	1930	0
216	20231114	161200	48123064	1930	1930	1930	1930	0
217	20231114	161100	48123064	1930	1930	1930	1930	0
218	20231114	161000	48123064	1930	1930	1930	1930	0
219	20231114	160900	48123064	1930	1930	1930	1930	0
220	20231114	160800	48123064	1930	1930	1930	1930	0
221	20231114	160700	48123064	1930	1930	1930	1930	0
222	20231114	160600	48123064	1930	1930	1930	1930	0
223	20231114	160500	48123064	1930	1930	1930	1930	0
224	20231114	160400	48123064	1930	1930	1930	1930	0
225	20231114	160300	48123064	1930	1930	1930	1930	0
226	20231114	160200	48123064	1930	1930	1930	1930	0
227	20231114	160100	48123064	1930	1930	1930	1930	0
228	20231114	160000	48123064	1930	1930	1930	1930	0
229	20231114	155900	48123064	1930	1930	1930	1930	0
230	20231114	155800	48123064	1930	1930	1930	1930	0
231	20231114	155700	48123064	1930	1930	1930	1930	0
232	20231114	155600	48123064	1930	1930	1930	1930	0
233	20231114	155500	48123064	1930	1930	1930	1930	0
234	20231114	155400	48123064	1930	1930	1930	1930	0
235	20231114	155300	48123064	1930	1930	1930	1930	0
236	20231114	155200	48123064	1930	1930	1930	1930	0
237	20231114	155100	48123064	1930	1930	1930	1930	0
238	20231114	155000	48123064	1930	1930	1930	1930	0
239	20231114	154900	48123064	1930	1930	1930	1930	0
240	20231114	154800	48123064	1930	1930	1930	1930	0
241	20231114	154700	48123064	1930	1930	1930	1930	0
242	20231114	154600	48123064	1930	1930	1930	1930	945
243	20231114	154500	48123064	1930	1930	1930	1930	0
244	20231114	154400	48123064	1930	1930	1930	1930	0
245	20231114	154300	48123064	1930	1930	1930	1930	0
246	20231114	154200	48123064	1930	1930	1930	1930	0
247	20231114	154100	48123064	1930	1930	1930	1930	0
248	20231114	154000	48123064	1930	1930	1930	1930	0
249	20231114	153900	48123064	1930	1930	1930	1930	0
250	20231114	153800	48123064	1930	1930	1930	1930	0
251	20231114	153700	48123064	1930	1930	1930	1930	0
252	20231114	153600	48123064	1930	1930	1930	1930	0
253	20231114	153500	48123064	1930	1930	1930	1930	0
254	20231114	153400	48123064	1930	1930	1930	1930	0
255	20231114	153300	48123064	1930	1930	1930	1930	0
256	20231114	153200	48123064	1930	1930	1930	1930	0
257	20231114	153100	48123064	1930	1930	1930	1930	0
258	20231114	153000	48123064	1930	1930	1930	1930	945
259	20231114	152900	46299214	1920	1920	1920	1920	0
260	20231114	152800	46299214	1920	1920	1920	1920	0
261	20231114	152700	46299214	1920	1920	1920	1920	0
262	20231114	152600	46299214	1920	1920	1920	1920	0
263	20231114	152500	46299214	1920	1920	1920	1920	0
264	20231114	152400	46299214	1920	1920	1920	1920	0
265	20231114	152300	46299214	1920	1920	1920	1920	0
266	20231114	152200	46299214	1920	1920	1920	1920	0
267	20231114	152100	46299214	1920	1920	1920	1920	0
268	20231114	152000	46299214	1920	1920	1920	1920	0
269	20231114	151900	46299214	1920	1925	1925	1920	680
270	20231114	151800	44992399	1926	1931	1931	1926	320
271	20231114	151700	44375719	1934	1934	1934	1934	0
272	20231114	151600	44375719	1934	1934	1934	1934	3
273	20231114	151500	44369917	1931	1931	1931	1931	0
274	20231114	151400	44369917	1931	1931	1931	1931	0
275	20231114	151300	44369917	1931	1931	1931	1931	1
276	20231114	151200	44367986	1934	1934	1934	1934	0
277	20231114	151100	44367986	1934	1934	1934	1934	0
278	20231114	151000	44367986	1934	1934	1934	1934	0
279	20231114	150900	44367986	1934	1934	1934	1934	257
280	20231114	150800	43870948	1934	1934	1934	1934	0
281	20231114	150700	43870948	1934	1934	1934	1934	0
282	20231114	150600	43870948	1934	1934	1934	1934	0
283	20231114	150500	43870948	1934	1934	1934	1934	0
284	20231114	150400	43870948	1934	1934	1934	1934	0
285	20231114	150300	43870948	1934	1934	1934	1934	0
286	20231114	150200	43870948	1934	1934	1934	1934	0
287	20231114	150100	43870948	1934	1934	1934	1934	0
288	20231114	150000	43870948	1934	1934	1934	1934	0
289	20231114	145900	43870948	1934	1934	1934	1934	0
290	20231114	145800	43870948	1934	1934	1934	1934	0
291	20231114	145700	43870948	1934	1934	1934	1934	0
292	20231114	145600	43870948	1934	1934	1934	1934	0
293	20231114	145500	43870948	1934	1934	1934	1934	0
294	20231114	145400	43870948	1934	1934	1934	1934	0
295	20231114	145300	43870948	1934	1934	1934	1934	0
296	20231114	145200	43870948	1934	1934	1934	1934	0
297	20231114	145100	43870948	1934	1934	1934	1934	0
298	20231114	145000	43870948	1934	1934	1934	1934	0
299	20231114	144900	43870948	1934	1934	1934	1934	0
300	20231114	144800	43870948	1934	1934	1934	1934	0
301	20231114	144700	43870948	1934	1934	1934	1934	0
302	20231114	144600	43870948	1934	1934	1934	1934	0
303	20231114	144500	43870948	1934	1934	1934	1934	0
304	20231114	144400	43870948	1934	1934	1934	1934	0
305	20231114	144300	43870948	1934	1934	1934	1934	0
306	20231114	144200	43870948	1934	1934	1934	1934	0
307	20231114	144100	43870948	1934	1934	1934	1934	0
308	20231114	144000	43870948	1934	1934	1934	1934	0
309	20231114	143900	43870948	1934	1934	1934	1934	0
310	20231114	143800	43870948	1934	1934	1934	1934	0
311	20231114	143700	43870948	1934	1934	1934	1934	0
312	20231114	143600	43870948	1934	1934	1934	1934	0
313	20231114	143500	43870948	1934	1934	1934	1934	0
314	20231114	143400	43870948	1934	1934	1934	1934	0
315	20231114	143300	43870948	1934	1934	1934	1934	0
316	20231114	143200	43870948	1934	1934	1934	1934	0
317	20231114	143100	43870948	1934	1934	1934	1934	0
318	20231114	143000	43870948	1934	1934	1934	1934	0
319	20231114	142900	43870948	1934	1934	1934	1934	0
320	20231114	142800	43870948	1934	1934	1934	1934	0
321	20231114	142700	43870948	1934	1934	1934	1934	0
322	20231114	142600	43870948	1934	1934	1934	1934	0
323	20231114	142500	43870948	1934	1934	1934	1934	0
324	20231114	142400	43870948	1934	1934	1934	1934	0
325	20231114	142300	43870948	1934	1934	1934	1934	0
326	20231114	142200	43870948	1934	1934	1934	1934	0
327	20231114	142100	43870948	1934	1934	1934	1934	0
328	20231114	142000	43870948	1934	1934	1934	1934	0
329	20231114	141900	43870948	1934	1934	1934	1934	4
330	20231114	141800	43863212	1939	1939	1939	1939	0
331	20231114	141700	43863212	1939	1939	1939	1939	0
332	20231114	141600	43863212	1939	1934	1939	1934	9
333	20231114	141500	43845791	1934	1934	1934	1934	2
334	20231114	141400	43841923	1935	1935	1935	1935	0
335	20231114	141300	43841923	1935	1939	1939	1935	23
336	20231114	141200	43797386	1941	1941	1941	1941	0
337	20231114	141100	43797386	1941	1941	1941	1941	0
338	20231114	141000	43797386	1941	1945	1945	1941	1137
339	20231114	140900	41590456	1942	1942	1942	1942	0
340	20231114	140800	41590456	1942	1942	1942	1942	0
341	20231114	140700	41590456	1942	1932	1942	1932	17
342	20231114	140600	41557488	1932	1932	1932	1932	5
343	20231114	140500	41547828	1934	1934	1947	1934	15
344	20231114	140400	41518714	1932	1932	1932	1932	5
345	20231114	140300	41509054	1932	1932	1932	1932	7
346	20231114	140200	41495530	1932	1932	1932	1932	7
347	20231114	140100	41482006	1932	1932	1932	1932	7
348	20231114	140000	41468482	1932	1932	1932	1932	6
349	20231114	135900	41456890	1932	1934	1934	1932	7
350	20231114	135800	41443358	1934	1932	1947	1932	7539
351	20231114	135700	26818269	1934	1934	1934	1934	8
352	20231114	135600	26802797	1931	1931	1931	1931	0
353	20231114	135500	26802797	1931	1931	1931	1931	0
354	20231114	135400	26802797	1931	1926	1931	1926	2
355	20231114	135300	26798940	1938	1938	1938	1938	0
356	20231114	135200	26798940	1938	1938	1938	1938	0
357	20231114	135100	26798940	1938	1926	1938	1926	2
358	20231114	135000	26795076	1938	1938	1938	1938	0
359	20231114	134900	26795076	1938	1938	1938	1938	0
360	20231114	134800	26795076	1938	1938	1938	1938	0
361	20231114	134700	26795076	1938	1938	1938	1938	0
362	20231114	134600	26795076	1938	1938	1938	1938	0
363	20231114	134500	26795076	1938	1938	1938	1938	0
364	20231114	134400	26795076	1938	1938	1938	1938	0
365	20231114	134300	26795076	1938	1938	1938	1938	0
366	20231114	134200	26795076	1938	1938	1938	1938	0
367	20231114	134100	26795076	1938	1938	1938	1938	0
368	20231114	134000	26795076	1938	1938	1938	1938	0
369	20231114	133900	26795076	1938	1938	1938	1938	0
370	20231114	133800	26795076	1938	1938	1938	1938	0
371	20231114	133700	26795076	1938	1938	1938	1938	0
372	20231114	133600	26795076	1938	1938	1938	1938	0
373	20231114	133500	26795076	1938	1938	1938	1938	0
374	20231114	133400	26795076	1938	1926	1938	1926	2
375	20231114	133300	26791212	1938	1938	1938	1938	0
376	20231114	133200	26791212	1938	1938	1938	1938	0
377	20231114	133100	26791212	1938	1938	1938	1938	0
378	20231114	133000	26791212	1938	1938	1938	1938	0
379	20231114	132900	26791212	1938	1938	1938	1938	0
380	20231114	132800	26791212	1938	1938	1938	1938	0
381	20231114	132700	26791212	1938	1926	1938	1926	5
382	20231114	132600	26781536	1926	1926	1926	1926	0
383	20231114	132500	26781536	1926	1926	1926	1926	0
384	20231114	132400	26781536	1926	1926	1926	1926	0
385	20231114	132300	26781536	1926	1926	1926	1926	0
386	20231114	132200	26781536	1926	1926	1926	1926	0
387	20231114	132100	26781536	1926	1926	1926	1926	0
388	20231114	132000	26781536	1926	1926	1926	1926	0
389	20231114	131900	26781536	1926	1926	1926	1926	0
390	20231114	131800	26781536	1926	1926	1926	1926	0
391	20231114	131700	26781536	1926	1926	1926	1926	0
392	20231114	131600	26781536	1926	1926	1926	1926	0
393	20231114	131500	26781536	1926	1926	1926	1926	0
394	20231114	131400	26781536	1926	1926	1926	1926	0
395	20231114	131300	26781536	1926	1926	1926	1926	0
396	20231114	131200	26781536	1926	1926	1926	1926	0
397	20231114	131100	26781536	1926	1926	1926	1926	0
398	20231114	131000	26781536	1926	1926	1926	1926	0
399	20231114	130900	26781536	1926	1926	1926	1926	0
400	20231114	130800	26781536	1926	1926	1926	1926	0
401	20231114	130700	26781536	1926	1926	1926	1926	0
402	20231114	130600	26781536	1926	1926	1926	1926	0
403	20231114	130500	26781536	1926	1926	1926	1926	0
404	20231114	130400	26781536	1926	1926	1926	1926	0
405	20231114	130300	26781536	1926	1926	1926	1926	0
406	20231114	130200	26781536	1926	1926	1926	1926	0
407	20231114	130100	26781536	1926	1926	1926	1926	0
408	20231114	130000	26781536	1926	1926	1926	1926	0
409	20231114	125900	26781536	1926	1926	1926	1926	0
410	20231114	125800	26781536	1926	1926	1926	1926	0
411	20231114	125700	26781536	1926	1926	1926	1926	0
412	20231114	125600	26781536	1926	1926	1926	1926	0
413	20231114	125500	26781536	1926	1926	1926	1926	0
414	20231114	125400	26781536	1926	1926	1926	1926	0
415	20231114	125300	26781536	1926	1926	1926	1926	0
416	20231114	125200	26781536	1926	1926	1926	1926	0
417	20231114	125100	26781536	1926	1926	1926	1926	2
418	20231114	125000	26777684	1925	1925	1925	1925	0
419	20231114	124900	26777684	1925	1925	1925	1925	0
420	20231114	124800	26777684	1925	1925	1925	1925	0
421	20231114	124700	26777684	1925	1925	1925	1925	2
422	20231114	124600	26773834	1926	1926	1926	1926	1
423	20231114	124500	26771908	1926	1926	1926	1926	6
424	20231114	124400	26760352	1926	1926	1926	1926	3
425	20231114	124300	26754574	1926	1926	1926	1926	5
426	20231114	124200	26744944	1926	1926	1926	1926	0
427	20231114	124100	26744944	1926	1926	1926	1926	2
428	20231114	124000	26741092	1926	1925	1938	1925	36
429	20231114	123900	26671580	1925	1925	1925	1925	0
430	20231114	123800	26671580	1925	1925	1925	1925	0
431	20231114	123700	26671580	1925	1925	1925	1925	0
432	20231114	123600	26671580	1925	1925	1925	1925	0
433	20231114	123500	26671580	1925	1925	1925	1925	0
434	20231114	123400	26671580	1925	1925	1925	1925	0
435	20231114	123300	26671580	1925	1925	1925	1925	0
436	20231114	123200	26671580	1925	1925	1925	1925	0
437	20231114	123100	26671580	1925	1925	1925	1925	0
438	20231114	123000	26671580	1925	1925	1925	1925	0
439	20231114	122900	26671580	1925	1925	1925	1925	0
440	20231114	122800	26671580	1925	1925	1925	1925	0
441	20231114	122700	26671580	1925	1925	1925	1925	0
442	20231114	122600	26671580	1925	1925	1925	1925	6
443	20231114	122500	26660030	1925	1925	1925	1925	8
444	20231114	122400	26644630	1924	1926	1926	1924	8
445	20231114	122300	26629225	1926	1925	1926	1925	5
446	20231114	122200	26619596	1930	1928	1930	1925	1213
447	20231114	122100	24278540	1929	1930	1930	1929	8
448	20231114	122000	24263107	1930	1930	1930	1930	0
449	20231114	121900	24263107	1930	1930	1930	1930	0
450	20231114	121800	24263107	1930	1930	1930	1930	1
451	20231114	121700	24261177	1931	1930	1931	1930	2
452	20231114	121600	24257316	1930	1930	1930	1930	0
453	20231114	121500	24257316	1930	1930	1930	1930	0
454	20231114	121400	24257316	1930	1930	1930	1930	0
455	20231114	121300	24257316	1930	1930	1930	1930	0
456	20231114	121200	24257316	1930	1930	1930	1930	0
457	20231114	121100	24257316	1930	1930	1930	1930	0
458	20231114	121000	24257316	1930	1930	1930	1930	0
459	20231114	120900	24257316	1930	1930	1930	1930	0
460	20231114	120800	24257316	1930	1930	1930	1930	0
461	20231114	120700	24257316	1930	1930	1930	1930	0
462	20231114	120600	24257316	1930	1930	1930	1930	0
463	20231114	120500	24257316	1930	1930	1930	1930	0
464	20231114	120400	24257316	1930	1930	1930	1930	0
465	20231114	120300	24257316	1930	1930	1930	1930	0
466	20231114	120200	24257316	1930	1930	1930	1930	0
467	20231114	120100	24257316	1930	1930	1930	1930	0
468	20231114	120000	24257316	1930	1930	1930	1930	0
469	20231114	115900	24257316	1930	1930	1930	1930	0
470	20231114	115800	24257316	1930	1930	1930	1930	0
471	20231114	115700	24257316	1930	1930	1930	1930	0
472	20231114	115600	24257316	1930	1930	1930	1930	0
473	20231114	115500	24257316	1930	1930	1930	1930	0
474	20231114	115400	24257316	1930	1930	1930	1930	0
475	20231114	115300	24257316	1930	1930	1930	1930	0
476	20231114	115200	24257316	1930	1930	1930	1930	0
477	20231114	115100	24257316	1930	1930	1930	1930	0
478	20231114	115000	24257316	1930	1930	1930	1930	0
479	20231114	114900	24257316	1930	1930	1930	1930	0
480	20231114	114800	24257316	1930	1930	1930	1930	0
481	20231114	114700	24257316	1930	1930	1930	1930	0
482	20231114	114600	24257316	1930	1930	1930	1930	0
483	20231114	114500	24257316	1930	1930	1930	1930	1
484	20231114	114400	24255386	1931	1931	1931	1931	0
485	20231114	114300	24255386	1931	1931	1931	1931	0
486	20231114	114200	24255386	1931	1931	1931	1931	0
487	20231114	114100	24255386	1931	1931	1931	1931	0
488	20231114	114000	24255386	1931	1931	1931	1931	0
489	20231114	113900	24255386	1931	1931	1931	1931	0
490	20231114	113800	24255386	1931	1931	1931	1931	0
491	20231114	113700	24255386	1931	1931	1931	1931	0
492	20231114	113600	24255386	1931	1931	1931	1931	0
493	20231114	113500	24255386	1931	1931	1931	1931	0
494	20231114	113400	24255386	1931	1931	1931	1931	0
495	20231114	113300	24255386	1931	1931	1931	1931	0
496	20231114	113200	24255386	1931	1931	1931	1931	0
497	20231114	113100	24255386	1931	1931	1931	1931	0
498	20231114	113000	24255386	1931	1931	1931	1931	0
499	20231114	112900	24255386	1931	1931	1931	1931	0
500	20231114	112800	24255386	1931	1931	1931	1931	0
501	20231114	112700	24255386	1931	1931	1931	1931	0
502	20231114	112600	24255386	1931	1931	1931	1931	0
503	20231114	112500	24255386	1931	1931	1931	1931	0
504	20231114	112400	24255386	1931	1931	1931	1931	7
505	20231114	112300	24241869	1933	1933	1933	1933	0
506	20231114	112200	24241869	1933	1933	1933	1933	0
507	20231114	112100	24241869	1933	1933	1933	1933	0
508	20231114	112000	24241869	1933	1933	1933	1933	0
509	20231114	111900	24241869	1933	1933	1933	1933	0
510	20231114	111800	24241869	1933	1933	1933	1933	0
511	20231114	111700	24241869	1933	1933	1933	1933	0
512	20231114	111600	24241869	1933	1933	1933	1933	0
513	20231114	111500	24241869	1933	1933	1933	1933	0
514	20231114	111400	24241869	1933	1933	1933	1933	0
515	20231114	111300	24241869	1933	1933	1933	1933	0
516	20231114	111200	24241869	1933	1933	1933	1933	0
517	20231114	111100	24241869	1933	1933	1933	1933	1
518	20231114	111000	24239936	1939	1939	1939	1939	0
519	20231114	110900	24239936	1939	1939	1939	1939	0
520	20231114	110800	24239936	1939	1939	1939	1939	0
521	20231114	110700	24239936	1939	1939	1939	1939	0
522	20231114	110600	24239936	1939	1934	1939	1934	1800
523	20231114	110500	20750074	1933	1933	1933	1933	3
524	20231114	110400	20744275	1933	1933	1933	1933	0
525	20231114	110300	20744275	1933	1933	1933	1933	0
526	20231114	110200	20744275	1933	1933	1933	1933	3
527	20231114	110100	20738476	1932	1932	1932	1932	0
528	20231114	110000	20738476	1932	1932	1932	1932	0
529	20231114	105900	20738476	1932	1932	1932	1932	0
530	20231114	105800	20738476	1932	1932	1932	1932	0
531	20231114	105700	20738476	1932	1932	1932	1932	0
532	20231114	105600	20738476	1932	1930	1932	1930	2
533	20231114	105500	20734614	1935	1925	1938	1925	35
534	20231114	105400	20667000	1924	1924	1924	1924	0
535	20231114	105300	20667000	1924	1924	1924	1924	0
536	20231114	105200	20667000	1924	1924	1924	1924	0
537	20231114	105100	20667000	1924	1924	1924	1924	0
538	20231114	105000	20667000	1924	1924	1924	1924	0
539	20231114	104900	20667000	1924	1924	1924	1924	0
540	20231114	104800	20667000	1924	1924	1924	1924	0
541	20231114	104700	20667000	1924	1924	1924	1924	0
542	20231114	104600	20667000	1924	1924	1924	1924	0
543	20231114	104500	20667000	1924	1924	1924	1924	0
544	20231114	104400	20667000	1924	1924	1924	1924	0
545	20231114	104300	20667000	1924	1924	1924	1924	0
546	20231114	104200	20667000	1924	1924	1924	1924	0
547	20231114	104100	20667000	1924	1924	1924	1924	0
548	20231114	104000	20667000	1924	1924	1924	1924	0
549	20231114	103900	20667000	1924	1924	1924	1924	1
550	20231114	103800	20665076	1925	1925	1925	1925	0
551	20231114	103700	20665076	1925	1925	1925	1925	0
552	20231114	103600	20665076	1925	1925	1925	1925	0
553	20231114	103500	20665076	1925	1925	1925	1925	0
554	20231114	103400	20665076	1925	1925	1925	1925	0
555	20231114	103300	20665076	1925	1925	1925	1925	1
556	20231114	103200	20663151	1925	1925	1925	1925	0
557	20231114	103100	20663151	1925	1925	1925	1925	0
558	20231114	103000	20663151	1925	1925	1925	1925	0
559	20231114	102900	20663151	1925	1925	1925	1925	0
560	20231114	102800	20663151	1925	1925	1925	1925	0
561	20231114	102700	20663151	1925	1925	1925	1925	0
562	20231114	102600	20663151	1925	1925	1925	1925	0
563	20231114	102500	20663151	1925	1925	1925	1925	0
564	20231114	102400	20663151	1925	1925	1925	1925	0
565	20231114	102300	20663151	1925	1925	1925	1925	0
566	20231114	102200	20663151	1925	1925	1925	1925	0
567	20231114	102100	20663151	1925	1925	1925	1925	0
568	20231114	102000	20663151	1925	1925	1925	1925	0
569	20231114	101900	20663151	1925	1925	1925	1925	0
570	20231114	101800	20663151	1925	1925	1925	1925	1
571	20231114	101700	20661226	1925	1925	1925	1925	3
572	20231114	101600	20655451	1925	1925	1925	1925	6
573	20231114	101500	20643901	1925	1925	1925	1925	7
574	20231114	101400	20630426	1925	1925	1925	1925	7
575	20231114	101300	20616951	1925	1925	1925	1925	5
576	20231114	101200	20607326	1925	1925	1925	1925	8
577	20231114	101100	20591926	1925	1925	1925	1925	5
578	20231114	101000	20582301	1925	1925	1925	1925	3
579	20231114	100900	20576526	1925	1925	1925	1925	0
580	20231114	100800	20576526	1925	1925	1925	1925	0
581	20231114	100700	20576526	1925	1925	1925	1925	1
582	20231114	100600	20574601	1925	1925	1925	1925	1090
583	20231114	100500	18476351	1928	1928	1928	1928	0
584	20231114	100400	18476351	1928	1928	1928	1928	0
585	20231114	100300	18476351	1928	1934	1934	1928	1185
586	20231114	100200	16191560	1937	1937	1937	1937	0
587	20231114	100100	16191560	1937	1930	1938	1930	17
588	20231114	100000	16158647	1925	1925	1925	1925	0
589	20231114	095900	16158647	1925	1925	1925	1925	0
590	20231114	095800	16158647	1925	1925	1925	1925	0
591	20231114	095700	16158647	1925	1915	1938	1915	38
592	20231114	095600	16085222	1915	1915	1915	1915	7
593	20231114	095500	16071817	1915	1915	1915	1915	4
594	20231114	095400	16064157	1915	1914	1915	1914	7
595	20231114	095300	16050756	1914	1914	1914	1914	6
596	20231114	095200	16039272	1914	1914	1914	1914	7
597	20231114	095100	16025874	1914	1914	1914	1914	6
598	20231114	095000	16014390	1914	1914	1914	1914	7
599	20231114	094900	16000992	1914	1914	1914	1914	5
600	20231114	094800	15991422	1914	1914	1914	1914	7
601	20231114	094700	15978024	1914	1913	1915	1913	13
602	20231114	094600	15953138	1913	1924	1924	1913	20
603	20231114	094500	15914716	1924	1924	1924	1924	5
604	20231114	094400	15905096	1931	1924	1931	1924	3300
605	20231114	094300	9551078	1925	1925	1925	1925	0
606	20231114	094200	9551078	1925	1925	1925	1925	0
607	20231114	094100	9551078	1925	1925	1925	1925	0
608	20231114	094000	9551078	1925	1925	1925	1925	0
609	20231114	093900	9551078	1925	1925	1925	1925	0
610	20231114	093800	9551078	1925	1925	1925	1925	0
611	20231114	093700	9551078	1925	1929	1929	1925	1147
612	20231114	093600	7343095	1917	1917	1917	1917	0
613	20231114	093500	7343095	1917	1917	1917	1917	0
614	20231114	093400	7343095	1917	1917	1917	1917	0
615	20231114	093300	7343095	1917	1917	1917	1917	70
616	20231114	093200	7208905	1916	1916	1916	1916	1
617	20231114	093100	7206989	1916	1916	1916	1916	0
618	20231114	093000	7206989	1916	1916	1916	1916	0
619	20231114	092900	7206989	1916	1916	1916	1916	0
620	20231114	092800	7206989	1916	1916	1916	1916	0
621	20231114	092700	7206989	1916	1916	1916	1916	1
622	20231114	092600	7205073	1919	1919	1919	1919	0
623	20231114	092500	7205073	1919	1919	1919	1919	0
624	20231114	092400	7205073	1919	1922	1922	1919	700
625	20231114	092300	5861716	1926	1926	1926	1926	0
626	20231114	092200	5861716	1926	1926	1926	1926	0
627	20231114	092100	5861716	1926	1926	1926	1926	0
628	20231114	092000	5861716	1926	1926	1926	1926	0
629	20231114	091900	5861716	1926	1926	1931	1926	58
630	20231114	091800	5749974	1926	1924	1926	1924	106
631	20231114	091700	5546018	1924	1924	1924	1924	0
632	20231114	091600	5546018	1924	1918	1924	1918	12
633	20231114	091500	5522972	1912	1912	1912	1912	0
634	20231114	091400	5522972	1912	1912	1912	1912	0
635	20231114	091300	5522972	1912	1912	1912	1912	0
636	20231114	091200	5522972	1912	1912	1912	1912	1278
637	20231114	091100	3079436	1910	1911	1911	1910	25
638	20231114	091000	3031682	1907	1910	1912	1907	306
639	20231114	090900	2446703	1910	1906	1910	1906	384
640	20231114	090800	1714424	1887	1887	1887	1887	0
641	20231114	090700	1714424	1887	1887	1887	1887	0
642	20231114	090600	1714424	1887	1887	1887	1887	0
643	20231114	090500	1714424	1887	1887	1887	1887	0
644	20231114	090400	1714424	1887	1887	1887	1887	0
645	20231114	090300	1714424	1887	1887	1887	1887	0
646	20231114	090200	1714424	1887	1887	1887	1887	0
647	20231114	090100	1714424	1887	1887	1887	1887	0
648	20231114	090000	1714424	1887	1886	1887	1886	909