KissMeData/001000/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183200	18611494	1660	1660	1660	1660	363
3	20231114	183100	18611494	1660	1660	1660	1660	0
4	20231114	183000	18611494	1660	1660	1660	1660	0
5	20231114	182900	18611494	1660	1660	1660	1660	0
6	20231114	182800	18611494	1660	1660	1660	1660	0
7	20231114	182700	18611494	1660	1660	1660	1660	0
8	20231114	182600	18611494	1660	1660	1660	1660	0
9	20231114	182500	18611494	1660	1660	1660	1660	0
10	20231114	182400	18611494	1660	1660	1660	1660	0
11	20231114	182300	18611494	1660	1660	1660	1660	0
12	20231114	182200	18611494	1660	1660	1660	1660	0
13	20231114	182100	18611494	1660	1660	1660	1660	0
14	20231114	182000	18611494	1660	1660	1660	1660	0
15	20231114	181900	18611494	1660	1660	1660	1660	0
16	20231114	181800	18611494	1660	1660	1660	1660	0
17	20231114	181700	18611494	1660	1660	1660	1660	0
18	20231114	181600	18611494	1660	1660	1660	1660	0
19	20231114	181500	18611494	1660	1660	1660	1660	0
20	20231114	181400	18611494	1660	1660	1660	1660	0
21	20231114	181300	18611494	1660	1660	1660	1660	0
22	20231114	181200	18611494	1660	1660	1660	1660	0
23	20231114	181100	18611494	1660	1660	1660	1660	0
24	20231114	181000	18611494	1660	1660	1660	1660	0
25	20231114	180900	18611494	1660	1660	1660	1660	0
26	20231114	180800	18611494	1660	1660	1660	1660	0
27	20231114	180700	18611494	1660	1660	1660	1660	0
28	20231114	180600	18611494	1660	1660	1660	1660	0
29	20231114	180500	18611494	1660	1660	1660	1660	0
30	20231114	180400	18611494	1660	1660	1660	1660	0
31	20231114	180300	18611494	1660	1660	1660	1660	0
32	20231114	180200	18611494	1660	1660	1660	1660	363
33	20231114	180100	18611494	1660	1660	1660	1660	0
34	20231114	180000	18611494	1660	1660	1660	1660	0
35	20231114	175900	18611494	1660	1660	1660	1660	0
36	20231114	175800	18611494	1660	1660	1660	1660	0
37	20231114	175700	18611494	1660	1660	1660	1660	0
38	20231114	175600	18611494	1660	1660	1660	1660	0
39	20231114	175500	18611494	1660	1660	1660	1660	0
40	20231114	175400	18611494	1660	1660	1660	1660	0
41	20231114	175300	18611494	1660	1660	1660	1660	0
42	20231114	175200	18611494	1660	1660	1660	1660	0
43	20231114	175100	18611494	1660	1660	1660	1660	0
44	20231114	175000	18611494	1660	1660	1660	1660	0
45	20231114	174900	18611494	1660	1660	1660	1660	0
46	20231114	174800	18611494	1660	1660	1660	1660	0
47	20231114	174700	18611494	1660	1660	1660	1660	0
48	20231114	174600	18611494	1660	1660	1660	1660	0
49	20231114	174500	18611494	1660	1660	1660	1660	0
50	20231114	174400	18611494	1660	1660	1660	1660	0
51	20231114	174300	18611494	1660	1660	1660	1660	0
52	20231114	174200	18611494	1660	1660	1660	1660	0
53	20231114	174100	18611494	1660	1660	1660	1660	0
54	20231114	174000	18611494	1660	1660	1660	1660	0
55	20231114	173900	18611494	1660	1660	1660	1660	0
56	20231114	173800	18611494	1660	1660	1660	1660	0
57	20231114	173700	18611494	1660	1660	1660	1660	0
58	20231114	173600	18611494	1660	1660	1660	1660	0
59	20231114	173500	18611494	1660	1660	1660	1660	0
60	20231114	173400	18611494	1660	1660	1660	1660	0
61	20231114	173300	18611494	1660	1660	1660	1660	0
62	20231114	173200	18611494	1660	1660	1660	1660	363
63	20231114	173100	18611494	1660	1660	1660	1660	0
64	20231114	173000	18611494	1660	1660	1660	1660	0
65	20231114	172900	18611494	1660	1660	1660	1660	0
66	20231114	172800	18611494	1660	1660	1660	1660	0
67	20231114	172700	18611494	1660	1660	1660	1660	0
68	20231114	172600	18611494	1660	1660	1660	1660	0
69	20231114	172500	18611494	1660	1660	1660	1660	0
70	20231114	172400	18611494	1660	1660	1660	1660	0
71	20231114	172300	18611494	1660	1660	1660	1660	0
72	20231114	172200	18611494	1660	1660	1660	1660	0
73	20231114	172100	18611494	1660	1660	1660	1660	0
74	20231114	172000	18611494	1660	1660	1660	1660	0
75	20231114	171900	18611494	1660	1660	1660	1660	0
76	20231114	171800	18611494	1660	1660	1660	1660	0
77	20231114	171700	18611494	1660	1660	1660	1660	0
78	20231114	171600	18611494	1660	1660	1660	1660	0
79	20231114	171500	18611494	1660	1660	1660	1660	0
80	20231114	171400	18611494	1660	1660	1660	1660	0
81	20231114	171300	18611494	1660	1660	1660	1660	0
82	20231114	171200	18611494	1660	1660	1660	1660	0
83	20231114	171100	18611494	1660	1660	1660	1660	0
84	20231114	171000	18611494	1660	1660	1660	1660	0
85	20231114	170900	18611494	1660	1660	1660	1660	0
86	20231114	170800	18611494	1660	1660	1660	1660	0
87	20231114	170700	18611494	1660	1660	1660	1660	0
88	20231114	170600	18611494	1660	1660	1660	1660	0
89	20231114	170500	18611494	1660	1660	1660	1660	0
90	20231114	170400	18611494	1660	1660	1660	1660	0
91	20231114	170300	18611494	1660	1660	1660	1660	0
92	20231114	170200	18611494	1660	1660	1660	1660	363
93	20231114	170100	18611494	1660	1660	1660	1660	0
94	20231114	170000	18611494	1660	1660	1660	1660	0
95	20231114	165900	18611494	1660	1660	1660	1660	0
96	20231114	165800	18611494	1660	1660	1660	1660	0
97	20231114	165700	18611494	1660	1660	1660	1660	0
98	20231114	165600	18611494	1660	1660	1660	1660	0
99	20231114	165500	18611494	1660	1660	1660	1660	0
100	20231114	165400	18611494	1660	1660	1660	1660	0
101	20231114	165300	18611494	1660	1660	1660	1660	0
102	20231114	165200	18611494	1660	1660	1660	1660	0
103	20231114	165100	18611494	1660	1660	1660	1660	0
104	20231114	165000	18611494	1660	1660	1660	1660	0
105	20231114	164900	18611494	1660	1660	1660	1660	0
106	20231114	164800	18611494	1660	1660	1660	1660	0
107	20231114	164700	18611494	1660	1660	1660	1660	0
108	20231114	164600	18611494	1660	1660	1660	1660	0
109	20231114	164500	18611494	1660	1660	1660	1660	0
110	20231114	164400	18611494	1660	1660	1660	1660	0
111	20231114	164300	18611494	1660	1660	1660	1660	0
112	20231114	164200	18611494	1660	1660	1660	1660	0
113	20231114	164100	18611494	1660	1660	1660	1660	0
114	20231114	164000	18611494	1660	1660	1660	1660	0
115	20231114	163900	18611494	1660	1660	1660	1660	0
116	20231114	163800	18611494	1660	1660	1660	1660	0
117	20231114	163700	18611494	1660	1660	1660	1660	0
118	20231114	163600	18611494	1660	1660	1660	1660	0
119	20231114	163500	18611494	1660	1660	1660	1660	0
120	20231114	163400	18611494	1660	1660	1660	1660	0
121	20231114	163300	18611494	1660	1660	1660	1660	0
122	20231114	163200	18611494	1660	1660	1660	1660	363
123	20231114	163100	18611494	1660	1660	1660	1660	0
124	20231114	163000	18611494	1660	1660	1660	1660	0
125	20231114	162900	18611494	1660	1660	1660	1660	0
126	20231114	162800	18611494	1660	1660	1660	1660	0
127	20231114	162700	18611494	1660	1660	1660	1660	0
128	20231114	162600	18611494	1660	1660	1660	1660	0
129	20231114	162500	18611494	1660	1660	1660	1660	0
130	20231114	162400	18611494	1660	1660	1660	1660	0
131	20231114	162300	18611494	1660	1660	1660	1660	0
132	20231114	162200	18611494	1660	1660	1660	1660	0
133	20231114	162100	18611494	1660	1660	1660	1660	0
134	20231114	162000	18611494	1660	1660	1660	1660	0
135	20231114	161900	18611494	1660	1660	1660	1660	0
136	20231114	161800	18611494	1660	1660	1660	1660	0
137	20231114	161700	18611494	1660	1660	1660	1660	0
138	20231114	161600	18611494	1660	1660	1660	1660	0
139	20231114	161500	18611494	1660	1660	1660	1660	0
140	20231114	161400	18611494	1660	1660	1660	1660	0
141	20231114	161300	18611494	1660	1660	1660	1660	0
142	20231114	161200	18611494	1660	1660	1660	1660	0
143	20231114	161100	18611494	1660	1660	1660	1660	0
144	20231114	161000	18611494	1660	1660	1660	1660	0
145	20231114	160900	18611494	1660	1660	1660	1660	0
146	20231114	160800	18611494	1660	1660	1660	1660	0
147	20231114	160700	18611494	1660	1660	1660	1660	0
148	20231114	160600	18611494	1660	1660	1660	1660	0
149	20231114	160500	18611494	1660	1660	1660	1660	0
150	20231114	160400	18611494	1660	1660	1660	1660	0
151	20231114	160300	18611494	1660	1660	1660	1660	0
152	20231114	160200	18611494	1660	1660	1660	1660	363
153	20231114	160100	18611494	1660	1660	1660	1660	0
154	20231114	160000	18611494	1660	1660	1660	1660	0
155	20231114	155900	18611494	1660	1660	1660	1660	0
156	20231114	155800	18611494	1660	1660	1660	1660	0
157	20231114	155700	18611494	1660	1660	1660	1660	0
158	20231114	155600	18611494	1660	1660	1660	1660	0
159	20231114	155500	18611494	1660	1660	1660	1660	0
160	20231114	155400	18611494	1660	1660	1660	1660	0
161	20231114	155300	18611494	1660	1660	1660	1660	0
162	20231114	155200	18611494	1660	1660	1660	1660	0
163	20231114	155100	18611494	1660	1660	1660	1660	0
164	20231114	155000	18611494	1660	1660	1660	1660	0
165	20231114	154900	18611494	1660	1660	1660	1660	0
166	20231114	154800	18611494	1660	1660	1660	1660	0
167	20231114	154700	18611494	1660	1660	1660	1660	0
168	20231114	154600	18611494	1660	1660	1660	1660	0
169	20231114	154500	18611494	1660	1660	1660	1660	0
170	20231114	154400	18611494	1660	1660	1660	1660	0
171	20231114	154300	18611494	1660	1660	1660	1660	0
172	20231114	154200	18611494	1660	1660	1660	1660	0
173	20231114	154100	18611494	1660	1660	1660	1660	0
174	20231114	154000	18611494	1660	1660	1660	1660	0
175	20231114	153900	18611494	1660	1660	1660	1660	0
176	20231114	153800	18611494	1660	1660	1660	1660	0
177	20231114	153700	18611494	1660	1660	1660	1660	0
178	20231114	153600	18611494	1660	1660	1660	1660	0
179	20231114	153500	18611494	1660	1660	1660	1660	0
180	20231114	153400	18611494	1660	1660	1660	1660	0
181	20231114	153300	18611494	1660	1660	1660	1660	0
182	20231114	153200	18611494	1660	1660	1660	1660	363
183	20231114	153100	18611494	1660	1660	1660	1660	0
184	20231114	153000	18611494	1660	1660	1660	1660	363
185	20231114	152900	18008914	1665	1665	1665	1665	0
186	20231114	152800	18008914	1665	1665	1665	1665	0
187	20231114	152700	18008914	1665	1665	1665	1665	0
188	20231114	152600	18008914	1665	1665	1665	1665	0
189	20231114	152500	18008914	1665	1665	1665	1665	0
190	20231114	152400	18008914	1665	1665	1665	1665	0
191	20231114	152300	18008914	1665	1665	1665	1665	0
192	20231114	152200	18008914	1665	1665	1665	1665	0
193	20231114	152100	18008914	1665	1665	1665	1665	0
194	20231114	152000	18008914	1665	1665	1665	1665	0
195	20231114	151900	18008914	1665	1665	1665	1665	0
196	20231114	151800	18008914	1665	1665	1665	1665	5
197	20231114	151700	18000589	1660	1660	1660	1660	70
198	20231114	151600	17884389	1660	1660	1660	1660	397
199	20231114	151500	17225369	1665	1665	1665	1665	21
200	20231114	151400	17190404	1665	1665	1665	1665	0
201	20231114	151300	17190404	1665	1665	1665	1665	0
202	20231114	151200	17190404	1665	1665	1665	1665	0
203	20231114	151100	17190404	1665	1665	1665	1665	0
204	20231114	151000	17190404	1665	1665	1665	1665	0
205	20231114	150900	17190404	1665	1665	1665	1665	0
206	20231114	150800	17190404	1665	1665	1665	1665	0
207	20231114	150700	17190404	1665	1665	1665	1665	29
208	20231114	150600	17142119	1665	1665	1665	1665	0
209	20231114	150500	17142119	1665	1665	1665	1665	0
210	20231114	150400	17142119	1665	1665	1665	1665	0
211	20231114	150300	17142119	1665	1665	1665	1665	0
212	20231114	150200	17142119	1665	1665	1665	1665	0
213	20231114	150100	17142119	1665	1665	1665	1665	0
214	20231114	150000	17142119	1665	1665	1665	1665	0
215	20231114	145900	17142119	1665	1665	1665	1665	0
216	20231114	145800	17142119	1665	1665	1665	1665	0
217	20231114	145700	17142119	1665	1665	1665	1665	0
218	20231114	145600	17142119	1665	1665	1665	1665	0
219	20231114	145500	17142119	1665	1665	1665	1665	0
220	20231114	145400	17142119	1665	1665	1665	1665	37
221	20231114	145300	17080514	1665	1665	1665	1665	0
222	20231114	145200	17080514	1665	1665	1665	1665	12
223	20231114	145100	17060534	1665	1665	1665	1665	0
224	20231114	145000	17060534	1665	1665	1665	1665	0
225	20231114	144900	17060534	1665	1665	1665	1665	13
226	20231114	144800	17038889	1660	1660	1660	1660	0
227	20231114	144700	17038889	1660	1660	1660	1660	0
228	20231114	144600	17038889	1660	1660	1660	1660	0
229	20231114	144500	17038889	1660	1660	1660	1660	0
230	20231114	144400	17038889	1660	1660	1660	1660	10
231	20231114	144300	17022289	1660	1660	1660	1660	0
232	20231114	144200	17022289	1660	1660	1660	1660	0
233	20231114	144100	17022289	1660	1660	1660	1660	0
234	20231114	144000	17022289	1660	1660	1660	1660	0
235	20231114	143900	17022289	1660	1660	1660	1660	0
236	20231114	143800	17022289	1660	1660	1660	1660	0
237	20231114	143700	17022289	1660	1660	1660	1660	0
238	20231114	143600	17022289	1660	1660	1660	1660	0
239	20231114	143500	17022289	1660	1660	1660	1660	0
240	20231114	143400	17022289	1660	1660	1660	1660	0
241	20231114	143300	17022289	1660	1660	1660	1660	0
242	20231114	143200	17022289	1660	1660	1660	1660	0
243	20231114	143100	17022289	1660	1660	1660	1660	0
244	20231114	143000	17022289	1660	1660	1660	1660	0
245	20231114	142900	17022289	1660	1660	1660	1660	1
246	20231114	142800	17020629	1665	1665	1665	1665	0
247	20231114	142700	17020629	1665	1665	1665	1665	0
248	20231114	142600	17020629	1665	1665	1665	1665	10
249	20231114	142500	17003979	1665	1665	1665	1665	0
250	20231114	142400	17003979	1665	1665	1665	1665	0
251	20231114	142300	17003979	1665	1665	1665	1665	0
252	20231114	142200	17003979	1665	1665	1665	1665	300
253	20231114	142100	16504479	1665	1665	1665	1665	0
254	20231114	142000	16504479	1665	1665	1665	1665	0
255	20231114	141900	16504479	1665	1665	1665	1665	0
256	20231114	141800	16504479	1665	1665	1665	1665	0
257	20231114	141700	16504479	1665	1665	1665	1665	0
258	20231114	141600	16504479	1665	1665	1665	1665	0
259	20231114	141500	16504479	1665	1665	1665	1665	0
260	20231114	141400	16504479	1665	1665	1665	1665	0
261	20231114	141300	16504479	1665	1665	1665	1665	0
262	20231114	141200	16504479	1665	1665	1665	1665	0
263	20231114	141100	16504479	1665	1665	1665	1665	0
264	20231114	141000	16504479	1665	1665	1665	1665	0
265	20231114	140900	16504479	1665	1665	1665	1665	0
266	20231114	140800	16504479	1665	1665	1665	1665	0
267	20231114	140700	16504479	1665	1665	1665	1665	0
268	20231114	140600	16504479	1665	1665	1665	1665	0
269	20231114	140500	16504479	1665	1665	1665	1665	0
270	20231114	140400	16504479	1665	1665	1665	1665	0
271	20231114	140300	16504479	1665	1665	1665	1665	0
272	20231114	140200	16504479	1665	1665	1665	1665	50
273	20231114	140100	16421229	1665	1665	1665	1665	0
274	20231114	140000	16421229	1665	1665	1665	1665	0
275	20231114	135900	16421229	1665	1665	1665	1665	0
276	20231114	135800	16421229	1665	1665	1665	1665	0
277	20231114	135700	16421229	1665	1665	1665	1665	0
278	20231114	135600	16421229	1665	1664	1665	1664	20
279	20231114	135500	16387944	1656	1656	1656	1656	0
280	20231114	135400	16387944	1656	1656	1656	1656	0
281	20231114	135300	16387944	1656	1656	1656	1656	0
282	20231114	135200	16387944	1656	1656	1656	1656	0
283	20231114	135100	16387944	1656	1656	1656	1656	0
284	20231114	135000	16387944	1656	1656	1656	1656	0
285	20231114	134900	16387944	1656	1656	1656	1656	1000
286	20231114	134800	14731944	1656	1656	1656	1656	0
287	20231114	134700	14731944	1656	1656	1656	1656	0
288	20231114	134600	14731944	1656	1656	1656	1656	0
289	20231114	134500	14731944	1656	1656	1656	1656	0
290	20231114	134400	14731944	1656	1656	1656	1656	0
291	20231114	134300	14731944	1656	1656	1656	1656	0
292	20231114	134200	14731944	1656	1656	1656	1656	0
293	20231114	134100	14731944	1656	1656	1656	1656	0
294	20231114	134000	14731944	1656	1656	1656	1656	0
295	20231114	133900	14731944	1656	1656	1656	1656	0
296	20231114	133800	14731944	1656	1656	1656	1656	0
297	20231114	133700	14731944	1656	1656	1656	1656	0
298	20231114	133600	14731944	1656	1656	1656	1656	1
299	20231114	133500	14730288	1656	1656	1656	1656	82
300	20231114	133400	14594496	1656	1656	1656	1656	0
301	20231114	133300	14594496	1656	1656	1656	1656	0
302	20231114	133200	14594496	1656	1656	1656	1656	0
303	20231114	133100	14594496	1656	1656	1656	1656	0
304	20231114	133000	14594496	1656	1656	1656	1656	0
305	20231114	132900	14594496	1656	1656	1656	1656	0
306	20231114	132800	14594496	1656	1656	1656	1656	0
307	20231114	132700	14594496	1656	1656	1656	1656	0
308	20231114	132600	14594496	1656	1656	1656	1656	0
309	20231114	132500	14594496	1656	1656	1656	1656	0
310	20231114	132400	14594496	1656	1656	1656	1656	0
311	20231114	132300	14594496	1656	1656	1656	1656	0
312	20231114	132200	14594496	1656	1656	1656	1656	27
313	20231114	132100	14549784	1664	1664	1664	1664	0
314	20231114	132000	14549784	1664	1664	1664	1664	0
315	20231114	131900	14549784	1664	1664	1664	1664	0
316	20231114	131800	14549784	1664	1664	1664	1664	0
317	20231114	131700	14549784	1664	1664	1664	1664	0
318	20231114	131600	14549784	1664	1664	1664	1664	0
319	20231114	131500	14549784	1664	1664	1664	1664	0
320	20231114	131400	14549784	1664	1664	1664	1664	0
321	20231114	131300	14549784	1664	1664	1664	1664	0
322	20231114	131200	14549784	1664	1664	1664	1664	0
323	20231114	131100	14549784	1664	1664	1664	1664	0
324	20231114	131000	14549784	1664	1664	1664	1664	0
325	20231114	130900	14549784	1664	1664	1664	1664	0
326	20231114	130800	14549784	1664	1664	1664	1664	0
327	20231114	130700	14549784	1664	1664	1664	1664	0
328	20231114	130600	14549784	1664	1664	1664	1664	0
329	20231114	130500	14549784	1664	1664	1664	1664	0
330	20231114	130400	14549784	1664	1664	1664	1664	0
331	20231114	130300	14549784	1664	1664	1664	1664	0
332	20231114	130200	14549784	1664	1664	1664	1664	0
333	20231114	130100	14549784	1664	1664	1664	1664	0
334	20231114	130000	14549784	1664	1664	1664	1664	0
335	20231114	125900	14549784	1664	1664	1664	1664	0
336	20231114	125800	14549784	1664	1664	1664	1664	0
337	20231114	125700	14549784	1664	1664	1664	1664	0
338	20231114	125600	14549784	1664	1664	1664	1664	1
339	20231114	125500	14548120	1651	1651	1651	1651	0
340	20231114	125400	14548120	1651	1651	1651	1651	0
341	20231114	125300	14548120	1651	1651	1651	1651	0
342	20231114	125200	14548120	1651	1651	1651	1651	0
343	20231114	125100	14548120	1651	1651	1651	1651	0
344	20231114	125000	14548120	1651	1651	1651	1651	0
345	20231114	124900	14548120	1651	1651	1651	1651	0
346	20231114	124800	14548120	1651	1651	1651	1651	0
347	20231114	124700	14548120	1651	1651	1651	1651	0
348	20231114	124600	14548120	1651	1651	1651	1651	0
349	20231114	124500	14548120	1651	1651	1651	1651	0
350	20231114	124400	14548120	1651	1651	1651	1651	0
351	20231114	124300	14548120	1651	1651	1651	1651	0
352	20231114	124200	14548120	1651	1651	1651	1651	0
353	20231114	124100	14548120	1651	1651	1651	1651	0
354	20231114	124000	14548120	1651	1651	1651	1651	0
355	20231114	123900	14548120	1651	1651	1651	1651	0
356	20231114	123800	14548120	1651	1651	1651	1651	0
357	20231114	123700	14548120	1651	1651	1651	1651	0
358	20231114	123600	14548120	1651	1651	1651	1651	0
359	20231114	123500	14548120	1651	1651	1651	1651	0
360	20231114	123400	14548120	1651	1651	1651	1651	0
361	20231114	123300	14548120	1651	1651	1651	1651	0
362	20231114	123200	14548120	1651	1651	1651	1651	0
363	20231114	123100	14548120	1651	1653	1653	1651	31
364	20231114	123000	14496921	1664	1664	1664	1664	1
365	20231114	122900	14495257	1651	1651	1651	1651	0
366	20231114	122800	14495257	1651	1651	1651	1651	0
367	20231114	122700	14495257	1651	1651	1651	1651	234
368	20231114	122600	14108923	1652	1652	1652	1652	0
369	20231114	122500	14108923	1652	1652	1652	1652	0
370	20231114	122400	14108923	1652	1652	1652	1652	1
371	20231114	122300	14107271	1665	1665	1665	1665	0
372	20231114	122200	14107271	1665	1665	1665	1665	0
373	20231114	122100	14107271	1665	1665	1665	1665	0
374	20231114	122000	14107271	1665	1665	1665	1665	0
375	20231114	121900	14107271	1665	1665	1665	1665	0
376	20231114	121800	14107271	1665	1665	1665	1665	0
377	20231114	121700	14107271	1665	1665	1665	1665	0
378	20231114	121600	14107271	1665	1665	1665	1665	0
379	20231114	121500	14107271	1665	1665	1665	1665	0
380	20231114	121400	14107271	1665	1665	1665	1665	0
381	20231114	121300	14107271	1665	1665	1665	1665	0
382	20231114	121200	14107271	1665	1664	1665	1664	20
383	20231114	121100	14073973	1651	1651	1651	1651	0
384	20231114	121000	14073973	1651	1651	1651	1651	0
385	20231114	120900	14073973	1651	1651	1651	1651	0
386	20231114	120800	14073973	1651	1651	1651	1651	0
387	20231114	120700	14073973	1651	1651	1651	1651	0
388	20231114	120600	14073973	1651	1651	1651	1651	0
389	20231114	120500	14073973	1651	1651	1651	1651	0
390	20231114	120400	14073973	1651	1651	1651	1651	0
391	20231114	120300	14073973	1651	1651	1651	1651	0
392	20231114	120200	14073973	1651	1651	1651	1651	0
393	20231114	120100	14073973	1651	1651	1651	1651	0
394	20231114	120000	14073973	1651	1651	1651	1651	2
395	20231114	115900	14070671	1664	1664	1664	1664	0
396	20231114	115800	14070671	1664	1664	1664	1664	0
397	20231114	115700	14070671	1664	1664	1664	1664	0
398	20231114	115600	14070671	1664	1664	1664	1664	87
399	20231114	115500	13925903	1664	1664	1664	1664	295
400	20231114	115400	13435023	1664	1664	1664	1664	0
401	20231114	115300	13435023	1664	1664	1664	1664	211
402	20231114	115200	13083919	1664	1664	1664	1664	0
403	20231114	115100	13083919	1664	1664	1664	1664	0
404	20231114	115000	13083919	1664	1664	1664	1664	0
405	20231114	114900	13083919	1664	1664	1664	1664	0
406	20231114	114800	13083919	1664	1664	1664	1664	1
407	20231114	114700	13082255	1651	1651	1651	1651	22
408	20231114	114600	13045933	1665	1660	1665	1660	760
409	20231114	114500	11784033	1651	1652	1652	1651	12
410	20231114	114400	11764211	1665	1665	1665	1665	0
411	20231114	114300	11764211	1665	1665	1665	1665	0
412	20231114	114200	11764211	1665	1665	1665	1665	0
413	20231114	114100	11764211	1665	1665	1665	1665	0
414	20231114	114000	11764211	1665	1665	1665	1665	2
415	20231114	113900	11760881	1665	1662	1665	1662	1163
416	20231114	113800	9826023	1659	1659	1659	1659	1
417	20231114	113700	9824364	1662	1662	1662	1662	0
418	20231114	113600	9824364	1662	1662	1662	1662	0
419	20231114	113500	9824364	1662	1662	1662	1662	120
420	20231114	113400	9624924	1662	1662	1662	1662	0
421	20231114	113300	9624924	1662	1662	1662	1662	0
422	20231114	113200	9624924	1662	1662	1662	1662	0
423	20231114	113100	9624924	1662	1662	1662	1662	0
424	20231114	113000	9624924	1662	1662	1662	1662	1
425	20231114	112900	9623262	1652	1655	1655	1652	90
426	20231114	112800	9474576	1662	1662	1662	1662	0
427	20231114	112700	9474576	1662	1662	1662	1662	0
428	20231114	112600	9474576	1662	1662	1662	1662	10
429	20231114	112500	9457956	1662	1662	1662	1662	10
430	20231114	112400	9441336	1662	1662	1662	1662	0
431	20231114	112300	9441336	1662	1662	1662	1662	0
432	20231114	112200	9441336	1662	1662	1662	1662	0
433	20231114	112100	9441336	1662	1662	1662	1662	0
434	20231114	112000	9441336	1662	1662	1662	1662	0
435	20231114	111900	9441336	1662	1662	1662	1662	0
436	20231114	111800	9441336	1662	1662	1662	1662	0
437	20231114	111700	9441336	1662	1662	1662	1662	0
438	20231114	111600	9441336	1662	1662	1662	1662	150
439	20231114	111500	9192036	1662	1662	1662	1662	0
440	20231114	111400	9192036	1662	1662	1662	1662	0
441	20231114	111300	9192036	1662	1662	1662	1662	0
442	20231114	111200	9192036	1662	1662	1662	1662	0
443	20231114	111100	9192036	1662	1662	1662	1662	0
444	20231114	111000	9192036	1662	1662	1662	1662	0
445	20231114	110900	9192036	1662	1662	1662	1662	0
446	20231114	110800	9192036	1662	1662	1662	1662	0
447	20231114	110700	9192036	1662	1662	1662	1662	0
448	20231114	110600	9192036	1662	1662	1662	1662	0
449	20231114	110500	9192036	1662	1662	1662	1662	0
450	20231114	110400	9192036	1662	1662	1662	1662	0
451	20231114	110300	9192036	1662	1662	1662	1662	0
452	20231114	110200	9192036	1662	1662	1662	1662	2
453	20231114	110100	9188712	1662	1662	1662	1662	0
454	20231114	110000	9188712	1662	1662	1662	1662	0
455	20231114	105900	9188712	1662	1662	1662	1662	0
456	20231114	105800	9188712	1662	1662	1662	1662	0
457	20231114	105700	9188712	1662	1662	1662	1662	0
458	20231114	105600	9188712	1662	1662	1662	1662	0
459	20231114	105500	9188712	1662	1662	1662	1662	5
460	20231114	105400	9180402	1662	1662	1662	1662	0
461	20231114	105300	9180402	1662	1662	1662	1662	0
462	20231114	105200	9180402	1662	1662	1662	1662	0
463	20231114	105100	9180402	1662	1662	1662	1662	0
464	20231114	105000	9180402	1662	1662	1662	1662	2
465	20231114	104900	9177078	1662	1662	1662	1662	1
466	20231114	104800	9175416	1658	1658	1658	1658	0
467	20231114	104700	9175416	1658	1658	1658	1658	0
468	20231114	104600	9175416	1658	1658	1658	1658	0
469	20231114	104500	9175416	1658	1658	1658	1658	0
470	20231114	104400	9175416	1658	1658	1658	1658	0
471	20231114	104300	9175416	1658	1658	1658	1658	0
472	20231114	104200	9175416	1658	1658	1658	1658	0
473	20231114	104100	9175416	1658	1658	1658	1658	0
474	20231114	104000	9175416	1658	1658	1658	1658	0
475	20231114	103900	9175416	1658	1662	1662	1658	55
476	20231114	103800	9084026	1659	1659	1659	1659	0
477	20231114	103700	9084026	1659	1659	1659	1659	0
478	20231114	103600	9084026	1659	1662	1662	1659	8
479	20231114	103500	9070739	1658	1658	1658	1658	0
480	20231114	103400	9070739	1658	1658	1658	1658	0
481	20231114	103300	9070739	1658	1658	1658	1658	0
482	20231114	103200	9070739	1658	1658	1658	1658	0
483	20231114	103100	9070739	1658	1658	1658	1658	0
484	20231114	103000	9070739	1658	1658	1658	1658	0
485	20231114	102900	9070739	1658	1658	1658	1658	0
486	20231114	102800	9070739	1658	1658	1658	1658	0
487	20231114	102700	9070739	1658	1658	1658	1658	0
488	20231114	102600	9070739	1658	1661	1662	1658	21
489	20231114	102500	9035886	1657	1657	1657	1657	0
490	20231114	102400	9035886	1657	1657	1657	1657	0
491	20231114	102300	9035886	1657	1657	1657	1657	0
492	20231114	102200	9035886	1657	1657	1657	1657	0
493	20231114	102100	9035886	1657	1657	1657	1657	0
494	20231114	102000	9035886	1657	1657	1657	1657	108
495	20231114	101900	8856930	1657	1657	1657	1657	0
496	20231114	101800	8856930	1657	1657	1657	1657	0
497	20231114	101700	8856930	1657	1657	1657	1657	0
498	20231114	101600	8856930	1657	1657	1657	1657	0
499	20231114	101500	8856930	1657	1657	1657	1657	0
500	20231114	101400	8856930	1657	1657	1657	1657	0
501	20231114	101300	8856930	1657	1657	1657	1657	0
502	20231114	101200	8856930	1657	1657	1657	1657	0
503	20231114	101100	8856930	1657	1657	1657	1657	5
504	20231114	101000	8848645	1650	1650	1650	1650	0
505	20231114	100900	8848645	1650	1650	1650	1650	4
506	20231114	100800	8842045	1656	1656	1656	1656	0
507	20231114	100700	8842045	1656	1656	1656	1656	0
508	20231114	100600	8842045	1656	1657	1657	1656	50
509	20231114	100500	8759235	1656	1656	1656	1656	0
510	20231114	100400	8759235	1656	1656	1656	1656	0
511	20231114	100300	8759235	1656	1656	1656	1656	0
512	20231114	100200	8759235	1656	1656	1656	1656	0
513	20231114	100100	8759235	1656	1656	1656	1656	0
514	20231114	100000	8759235	1656	1656	1656	1656	0
515	20231114	095900	8759235	1656	1656	1656	1656	1000
516	20231114	095800	7103235	1656	1656	1656	1656	0
517	20231114	095700	7103235	1656	1656	1656	1656	0
518	20231114	095600	7103235	1656	1656	1656	1656	0
519	20231114	095500	7103235	1656	1656	1656	1656	0
520	20231114	095400	7103235	1656	1656	1656	1656	0
521	20231114	095300	7103235	1656	1656	1656	1656	0
522	20231114	095200	7103235	1656	1656	1656	1656	0
523	20231114	095100	7103235	1656	1656	1656	1656	0
524	20231114	095000	7103235	1656	1649	1656	1649	2
525	20231114	094900	7099930	1648	1648	1648	1648	0
526	20231114	094800	7099930	1648	1648	1648	1648	0
527	20231114	094700	7099930	1648	1648	1648	1648	0
528	20231114	094600	7099930	1648	1648	1648	1648	0
529	20231114	094500	7099930	1648	1648	1648	1648	0
530	20231114	094400	7099930	1648	1648	1648	1648	0
531	20231114	094300	7099930	1648	1648	1648	1648	0
532	20231114	094200	7099930	1648	1648	1648	1648	0
533	20231114	094100	7099930	1648	1648	1648	1648	80
534	20231114	094000	6968090	1648	1649	1649	1648	38
535	20231114	093900	6905446	1661	1661	1661	1661	0
536	20231114	093800	6905446	1661	1661	1661	1661	11
537	20231114	093700	6887175	1661	1661	1661	1661	0
538	20231114	093600	6887175	1661	1661	1661	1661	0
539	20231114	093500	6887175	1661	1661	1661	1661	0
540	20231114	093400	6887175	1661	1661	1661	1661	0
541	20231114	093300	6887175	1661	1661	1661	1661	0
542	20231114	093200	6887175	1661	1661	1661	1661	1
543	20231114	093100	6885514	1661	1661	1661	1661	1
544	20231114	093000	6883853	1661	1661	1661	1661	3
545	20231114	092900	6878870	1646	1646	1646	1646	0
546	20231114	092800	6878870	1646	1646	1646	1646	0
547	20231114	092700	6878870	1646	1646	1646	1646	0
548	20231114	092600	6878870	1646	1646	1646	1646	0
549	20231114	092500	6878870	1646	1646	1646	1646	0
550	20231114	092400	6878870	1646	1646	1646	1646	0
551	20231114	092300	6878870	1646	1646	1646	1646	0
552	20231114	092200	6878870	1646	1646	1646	1646	0
553	20231114	092100	6878870	1646	1646	1646	1646	0
554	20231114	092000	6878870	1646	1646	1646	1646	499
555	20231114	091900	6057516	1645	1645	1645	1645	0
556	20231114	091800	6057516	1645	1645	1645	1645	0
557	20231114	091700	6057516	1645	1652	1652	1645	2849
558	20231114	091600	1368179	1664	1664	1664	1664	0
559	20231114	091500	1368179	1664	1664	1664	1664	0
560	20231114	091400	1368179	1664	1664	1664	1664	0
561	20231114	091300	1368179	1664	1653	1664	1650	50
562	20231114	091200	1285603	1668	1667	1668	1653	109
563	20231114	091100	1103906	1667	1668	1668	1654	567
564	20231114	091000	158230	1670	1670	1670	1670	0
565	20231114	090900	158230	1670	1670	1670	1670	0
566	20231114	090800	158230	1670	1670	1670	1670	0
567	20231114	090700	158230	1670	1670	1670	1670	0
568	20231114	090600	158230	1670	1670	1670	1670	0
569	20231114	090500	158230	1670	1670	1670	1670	0
570	20231114	090400	158230	1670	1670	1670	1670	0
571	20231114	090300	158230	1670	1670	1670	1670	0
572	20231114	090200	158230	1670	1670	1670	1670	0
573	20231114	090100	158230	1670	1661	1670	1661	15
574	20231114	090000	133245	1645	1645	1645	1645	81