KissMeData/079650/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194900	20943118	1709	1709	1709	1709	318
3	20231113	194800	20943118	1709	1709	1709	1709	0
4	20231113	194700	20943118	1709	1709	1709	1709	0
5	20231113	194600	20943118	1709	1709	1709	1709	0
6	20231113	194500	20943118	1709	1709	1709	1709	0
7	20231113	194400	20943118	1709	1709	1709	1709	0
8	20231113	194300	20943118	1709	1709	1709	1709	0
9	20231113	194200	20943118	1709	1709	1709	1709	0
10	20231113	194100	20943118	1709	1709	1709	1709	0
11	20231113	194000	20943118	1709	1709	1709	1709	0
12	20231113	193900	20943118	1709	1709	1709	1709	0
13	20231113	193800	20943118	1709	1709	1709	1709	0
14	20231113	193700	20943118	1709	1709	1709	1709	0
15	20231113	193600	20943118	1709	1709	1709	1709	0
16	20231113	193500	20943118	1709	1709	1709	1709	0
17	20231113	193400	20943118	1709	1709	1709	1709	0
18	20231113	193300	20943118	1709	1709	1709	1709	0
19	20231113	193200	20943118	1709	1709	1709	1709	0
20	20231113	193100	20943118	1709	1709	1709	1709	0
21	20231113	193000	20943118	1709	1709	1709	1709	0
22	20231113	192900	20943118	1709	1709	1709	1709	0
23	20231113	192800	20943118	1709	1709	1709	1709	0
24	20231113	192700	20943118	1709	1709	1709	1709	0
25	20231113	192600	20943118	1709	1709	1709	1709	0
26	20231113	192500	20943118	1709	1709	1709	1709	0
27	20231113	192400	20943118	1709	1709	1709	1709	0
28	20231113	192300	20943118	1709	1709	1709	1709	0
29	20231113	192200	20943118	1709	1709	1709	1709	0
30	20231113	192100	20943118	1709	1709	1709	1709	0
31	20231113	192000	20943118	1709	1709	1709	1709	0
32	20231113	191900	20943118	1709	1709	1709	1709	318
33	20231113	191800	20943118	1709	1709	1709	1709	0
34	20231113	191700	20943118	1709	1709	1709	1709	0
35	20231113	191600	20943118	1709	1709	1709	1709	0
36	20231113	191500	20943118	1709	1709	1709	1709	0
37	20231113	191400	20943118	1709	1709	1709	1709	0
38	20231113	191300	20943118	1709	1709	1709	1709	0
39	20231113	191200	20943118	1709	1709	1709	1709	0
40	20231113	191100	20943118	1709	1709	1709	1709	0
41	20231113	191000	20943118	1709	1709	1709	1709	0
42	20231113	190900	20943118	1709	1709	1709	1709	0
43	20231113	190800	20943118	1709	1709	1709	1709	0
44	20231113	190700	20943118	1709	1709	1709	1709	0
45	20231113	190600	20943118	1709	1709	1709	1709	0
46	20231113	190500	20943118	1709	1709	1709	1709	0
47	20231113	190400	20943118	1709	1709	1709	1709	0
48	20231113	190300	20943118	1709	1709	1709	1709	0
49	20231113	190200	20943118	1709	1709	1709	1709	0
50	20231113	190100	20943118	1709	1709	1709	1709	0
51	20231113	190000	20943118	1709	1709	1709	1709	0
52	20231113	185900	20943118	1709	1709	1709	1709	0
53	20231113	185800	20943118	1709	1709	1709	1709	0
54	20231113	185700	20943118	1709	1709	1709	1709	0
55	20231113	185600	20943118	1709	1709	1709	1709	0
56	20231113	185500	20943118	1709	1709	1709	1709	0
57	20231113	185400	20943118	1709	1709	1709	1709	0
58	20231113	185300	20943118	1709	1709	1709	1709	0
59	20231113	185200	20943118	1709	1709	1709	1709	0
60	20231113	185100	20943118	1709	1709	1709	1709	0
61	20231113	185000	20943118	1709	1709	1709	1709	0
62	20231113	184900	20943118	1709	1709	1709	1709	318
63	20231113	184800	20943118	1709	1709	1709	1709	0
64	20231113	184700	20943118	1709	1709	1709	1709	0
65	20231113	184600	20943118	1709	1709	1709	1709	0
66	20231113	184500	20943118	1709	1709	1709	1709	0
67	20231113	184400	20943118	1709	1709	1709	1709	0
68	20231113	184300	20943118	1709	1709	1709	1709	0
69	20231113	184200	20943118	1709	1709	1709	1709	0
70	20231113	184100	20943118	1709	1709	1709	1709	0
71	20231113	184000	20943118	1709	1709	1709	1709	0
72	20231113	183900	20943118	1709	1709	1709	1709	0
73	20231113	183800	20943118	1709	1709	1709	1709	0
74	20231113	183700	20943118	1709	1709	1709	1709	0
75	20231113	183600	20943118	1709	1709	1709	1709	0
76	20231113	183500	20943118	1709	1709	1709	1709	0
77	20231113	183400	20943118	1709	1709	1709	1709	0
78	20231113	183300	20943118	1709	1709	1709	1709	0
79	20231113	183200	20943118	1709	1709	1709	1709	0
80	20231113	183100	20943118	1709	1709	1709	1709	0
81	20231113	183000	20943118	1709	1709	1709	1709	0
82	20231113	182900	20943118	1709	1709	1709	1709	0
83	20231113	182800	20943118	1709	1709	1709	1709	0
84	20231113	182700	20943118	1709	1709	1709	1709	0
85	20231113	182600	20943118	1709	1709	1709	1709	0
86	20231113	182500	20943118	1709	1709	1709	1709	0
87	20231113	182400	20943118	1709	1709	1709	1709	0
88	20231113	182300	20943118	1709	1709	1709	1709	0
89	20231113	182200	20943118	1709	1709	1709	1709	0
90	20231113	182100	20943118	1709	1709	1709	1709	0
91	20231113	182000	20943118	1709	1709	1709	1709	0
92	20231113	181900	20943118	1709	1709	1709	1709	318
93	20231113	181800	20943118	1709	1709	1709	1709	0
94	20231113	181700	20943118	1709	1709	1709	1709	0
95	20231113	181600	20943118	1709	1709	1709	1709	0
96	20231113	181500	20943118	1709	1709	1709	1709	0
97	20231113	181400	20943118	1709	1709	1709	1709	0
98	20231113	181300	20943118	1709	1709	1709	1709	0
99	20231113	181200	20943118	1709	1709	1709	1709	0
100	20231113	181100	20943118	1709	1709	1709	1709	0
101	20231113	181000	20943118	1709	1709	1709	1709	0
102	20231113	180900	20943118	1709	1709	1709	1709	0
103	20231113	180800	20943118	1709	1709	1709	1709	0
104	20231113	180700	20943118	1709	1709	1709	1709	0
105	20231113	180600	20943118	1709	1709	1709	1709	0
106	20231113	180500	20943118	1709	1709	1709	1709	0
107	20231113	180400	20943118	1709	1709	1709	1709	0
108	20231113	180300	20943118	1709	1709	1709	1709	0
109	20231113	180200	20943118	1709	1709	1709	1709	0
110	20231113	180100	20943118	1709	1709	1709	1709	0
111	20231113	180000	20943118	1709	1709	1709	1709	0
112	20231113	175900	20943118	1709	1709	1709	1709	0
113	20231113	175800	20943118	1709	1709	1709	1709	0
114	20231113	175700	20943118	1709	1709	1709	1709	0
115	20231113	175600	20943118	1709	1709	1709	1709	0
116	20231113	175500	20943118	1709	1709	1709	1709	0
117	20231113	175400	20943118	1709	1709	1709	1709	0
118	20231113	175300	20943118	1709	1709	1709	1709	0
119	20231113	175200	20943118	1709	1709	1709	1709	0
120	20231113	175100	20943118	1709	1709	1709	1709	0
121	20231113	175000	20943118	1709	1709	1709	1709	0
122	20231113	174900	20943118	1709	1709	1709	1709	318
123	20231113	174800	20943118	1709	1709	1709	1709	0
124	20231113	174700	20943118	1709	1709	1709	1709	0
125	20231113	174600	20943118	1709	1709	1709	1709	0
126	20231113	174500	20943118	1709	1709	1709	1709	0
127	20231113	174400	20943118	1709	1709	1709	1709	0
128	20231113	174300	20943118	1709	1709	1709	1709	0
129	20231113	174200	20943118	1709	1709	1709	1709	0
130	20231113	174100	20943118	1709	1709	1709	1709	0
131	20231113	174000	20943118	1709	1709	1709	1709	0
132	20231113	173900	20943118	1709	1709	1709	1709	0
133	20231113	173800	20943118	1709	1709	1709	1709	0
134	20231113	173700	20943118	1709	1709	1709	1709	0
135	20231113	173600	20943118	1709	1709	1709	1709	0
136	20231113	173500	20943118	1709	1709	1709	1709	0
137	20231113	173400	20943118	1709	1709	1709	1709	0
138	20231113	173300	20943118	1709	1709	1709	1709	0
139	20231113	173200	20943118	1709	1709	1709	1709	0
140	20231113	173100	20943118	1709	1709	1709	1709	0
141	20231113	173000	20943118	1709	1709	1709	1709	0
142	20231113	172900	20943118	1709	1709	1709	1709	0
143	20231113	172800	20943118	1709	1709	1709	1709	0
144	20231113	172700	20943118	1709	1709	1709	1709	0
145	20231113	172600	20943118	1709	1709	1709	1709	0
146	20231113	172500	20943118	1709	1709	1709	1709	0
147	20231113	172400	20943118	1709	1709	1709	1709	0
148	20231113	172300	20943118	1709	1709	1709	1709	0
149	20231113	172200	20943118	1709	1709	1709	1709	0
150	20231113	172100	20943118	1709	1709	1709	1709	0
151	20231113	172000	20943118	1709	1709	1709	1709	0
152	20231113	171900	20943118	1709	1709	1709	1709	318
153	20231113	171800	20943118	1709	1709	1709	1709	0
154	20231113	171700	20943118	1709	1709	1709	1709	0
155	20231113	171600	20943118	1709	1709	1709	1709	0
156	20231113	171500	20943118	1709	1709	1709	1709	0
157	20231113	171400	20943118	1709	1709	1709	1709	0
158	20231113	171300	20943118	1709	1709	1709	1709	0
159	20231113	171200	20943118	1709	1709	1709	1709	0
160	20231113	171100	20943118	1709	1709	1709	1709	0
161	20231113	171000	20943118	1709	1709	1709	1709	0
162	20231113	170900	20943118	1709	1709	1709	1709	0
163	20231113	170800	20943118	1709	1709	1709	1709	0
164	20231113	170700	20943118	1709	1709	1709	1709	0
165	20231113	170600	20943118	1709	1709	1709	1709	0
166	20231113	170500	20943118	1709	1709	1709	1709	0
167	20231113	170400	20943118	1709	1709	1709	1709	0
168	20231113	170300	20943118	1709	1709	1709	1709	0
169	20231113	170200	20943118	1709	1709	1709	1709	0
170	20231113	170100	20943118	1709	1709	1709	1709	0
171	20231113	170000	20943118	1709	1709	1709	1709	0
172	20231113	165900	20943118	1709	1709	1709	1709	0
173	20231113	165800	20943118	1709	1709	1709	1709	0
174	20231113	165700	20943118	1709	1709	1709	1709	0
175	20231113	165600	20943118	1709	1709	1709	1709	0
176	20231113	165500	20943118	1709	1709	1709	1709	0
177	20231113	165400	20943118	1709	1709	1709	1709	0
178	20231113	165300	20943118	1709	1709	1709	1709	0
179	20231113	165200	20943118	1709	1709	1709	1709	0
180	20231113	165100	20943118	1709	1709	1709	1709	0
181	20231113	165000	20943118	1709	1709	1709	1709	0
182	20231113	164900	20943118	1709	1709	1709	1709	318
183	20231113	164800	20943118	1709	1709	1709	1709	0
184	20231113	164700	20943118	1709	1709	1709	1709	0
185	20231113	164600	20943118	1709	1709	1709	1709	0
186	20231113	164500	20943118	1709	1709	1709	1709	0
187	20231113	164400	20943118	1709	1709	1709	1709	0
188	20231113	164300	20943118	1709	1709	1709	1709	0
189	20231113	164200	20943118	1709	1709	1709	1709	0
190	20231113	164100	20943118	1709	1709	1709	1709	0
191	20231113	164000	20943118	1709	1709	1709	1709	0
192	20231113	163900	20943118	1709	1709	1709	1709	0
193	20231113	163800	20943118	1709	1709	1709	1709	0
194	20231113	163700	20943118	1709	1709	1709	1709	0
195	20231113	163600	20943118	1709	1709	1709	1709	0
196	20231113	163500	20943118	1709	1709	1709	1709	0
197	20231113	163400	20943118	1709	1709	1709	1709	0
198	20231113	163300	20943118	1709	1709	1709	1709	0
199	20231113	163200	20943118	1709	1709	1709	1709	0
200	20231113	163100	20943118	1709	1709	1709	1709	0
201	20231113	163000	20943118	1709	1709	1709	1709	0
202	20231113	162900	20943118	1709	1709	1709	1709	0
203	20231113	162800	20943118	1709	1709	1709	1709	0
204	20231113	162700	20943118	1709	1709	1709	1709	0
205	20231113	162600	20943118	1709	1709	1709	1709	0
206	20231113	162500	20943118	1709	1709	1709	1709	0
207	20231113	162400	20943118	1709	1709	1709	1709	0
208	20231113	162300	20943118	1709	1709	1709	1709	0
209	20231113	162200	20943118	1709	1709	1709	1709	0
210	20231113	162100	20943118	1709	1709	1709	1709	0
211	20231113	162000	20943118	1709	1709	1709	1709	0
212	20231113	161900	20943118	1709	1709	1709	1709	318
213	20231113	161800	20943118	1709	1709	1709	1709	0
214	20231113	161700	20943118	1709	1709	1709	1709	0
215	20231113	161600	20943118	1709	1709	1709	1709	0
216	20231113	161500	20943118	1709	1709	1709	1709	0
217	20231113	161400	20943118	1709	1709	1709	1709	0
218	20231113	161300	20943118	1709	1709	1709	1709	0
219	20231113	161200	20943118	1709	1709	1709	1709	0
220	20231113	161100	20943118	1709	1709	1709	1709	0
221	20231113	161000	20943118	1709	1709	1709	1709	0
222	20231113	160900	20943118	1709	1709	1709	1709	0
223	20231113	160800	20943118	1709	1709	1709	1709	0
224	20231113	160700	20943118	1709	1709	1709	1709	0
225	20231113	160600	20943118	1709	1709	1709	1709	0
226	20231113	160500	20943118	1709	1709	1709	1709	0
227	20231113	160400	20943118	1709	1709	1709	1709	0
228	20231113	160300	20943118	1709	1709	1709	1709	0
229	20231113	160200	20943118	1709	1709	1709	1709	0
230	20231113	160100	20943118	1709	1709	1709	1709	0
231	20231113	160000	20943118	1709	1709	1709	1709	0
232	20231113	155900	20943118	1709	1709	1709	1709	0
233	20231113	155800	20943118	1709	1709	1709	1709	0
234	20231113	155700	20943118	1709	1709	1709	1709	0
235	20231113	155600	20943118	1709	1709	1709	1709	0
236	20231113	155500	20943118	1709	1709	1709	1709	0
237	20231113	155400	20943118	1709	1709	1709	1709	0
238	20231113	155300	20943118	1709	1709	1709	1709	0
239	20231113	155200	20943118	1709	1709	1709	1709	0
240	20231113	155100	20943118	1709	1709	1709	1709	0
241	20231113	155000	20943118	1709	1709	1709	1709	0
242	20231113	154900	20943118	1709	1709	1709	1709	318
243	20231113	154800	20943118	1709	1709	1709	1709	0
244	20231113	154700	20943118	1709	1709	1709	1709	0
245	20231113	154600	20943118	1709	1709	1709	1709	0
246	20231113	154500	20943118	1709	1709	1709	1709	0
247	20231113	154400	20943118	1709	1709	1709	1709	0
248	20231113	154300	20943118	1709	1709	1709	1709	0
249	20231113	154200	20943118	1709	1709	1709	1709	0
250	20231113	154100	20943118	1709	1709	1709	1709	0
251	20231113	154000	20943118	1709	1709	1709	1709	0
252	20231113	153900	20943118	1709	1709	1709	1709	0
253	20231113	153800	20943118	1709	1709	1709	1709	0
254	20231113	153700	20943118	1709	1709	1709	1709	0
255	20231113	153600	20943118	1709	1709	1709	1709	0
256	20231113	153500	20943118	1709	1709	1709	1709	0
257	20231113	153400	20943118	1709	1709	1709	1709	0
258	20231113	153300	20943118	1709	1709	1709	1709	0
259	20231113	153200	20943118	1709	1709	1709	1709	0
260	20231113	153100	20943118	1709	1709	1709	1709	0
261	20231113	153000	20943118	1709	1709	1709	1709	318
262	20231113	152900	20399656	1706	1706	1706	1706	0
263	20231113	152800	20399656	1706	1706	1706	1706	0
264	20231113	152700	20399656	1706	1706	1706	1706	0
265	20231113	152600	20399656	1706	1706	1706	1706	0
266	20231113	152500	20399656	1706	1706	1706	1706	0
267	20231113	152400	20399656	1706	1706	1706	1706	0
268	20231113	152300	20399656	1706	1706	1706	1706	0
269	20231113	152200	20399656	1706	1706	1706	1706	0
270	20231113	152100	20399656	1706	1706	1706	1706	0
271	20231113	152000	20399656	1706	1706	1706	1706	0
272	20231113	151900	20399656	1706	1706	1706	1706	0
273	20231113	151800	20399656	1706	1706	1706	1706	0
274	20231113	151700	20399656	1706	1706	1706	1706	0
275	20231113	151600	20399656	1706	1709	1709	1706	589
276	20231113	151500	19394819	1700	1700	1700	1700	0
277	20231113	151400	19394819	1700	1700	1700	1700	0
278	20231113	151300	19394819	1700	1700	1700	1700	0
279	20231113	151200	19394819	1700	1700	1700	1700	0
280	20231113	151100	19394819	1700	1700	1700	1700	0
281	20231113	151000	19394819	1700	1700	1700	1700	0
282	20231113	150900	19394819	1700	1700	1700	1700	0
283	20231113	150800	19394819	1700	1700	1700	1700	0
284	20231113	150700	19394819	1700	1700	1700	1700	0
285	20231113	150600	19394819	1700	1700	1700	1700	0
286	20231113	150500	19394819	1700	1700	1700	1700	23
287	20231113	150400	19355719	1699	1699	1699	1699	0
288	20231113	150300	19355719	1699	1699	1699	1699	0
289	20231113	150200	19355719	1699	1699	1699	1699	0
290	20231113	150100	19355719	1699	1699	1699	1699	0
291	20231113	150000	19355719	1699	1699	1699	1699	0
292	20231113	145900	19355719	1699	1699	1699	1699	0
293	20231113	145800	19355719	1699	1699	1699	1699	0
294	20231113	145700	19355719	1699	1699	1699	1699	0
295	20231113	145600	19355719	1699	1699	1699	1699	0
296	20231113	145500	19355719	1699	1699	1699	1699	0
297	20231113	145400	19355719	1699	1699	1699	1699	0
298	20231113	145300	19355719	1699	1699	1699	1699	0
299	20231113	145200	19355719	1699	1699	1699	1699	0
300	20231113	145100	19355719	1699	1699	1699	1699	0
301	20231113	145000	19355719	1699	1699	1699	1699	0
302	20231113	144900	19355719	1699	1699	1699	1699	0
303	20231113	144800	19355719	1699	1699	1699	1699	0
304	20231113	144700	19355719	1699	1699	1699	1699	4
305	20231113	144600	19348923	1699	1700	1700	1699	59
306	20231113	144500	19248627	1699	1699	1699	1699	0
307	20231113	144400	19248627	1699	1699	1699	1699	0
308	20231113	144300	19248627	1699	1699	1699	1699	0
309	20231113	144200	19248627	1699	1699	1699	1699	0
310	20231113	144100	19248627	1699	1699	1699	1699	0
311	20231113	144000	19248627	1699	1699	1699	1699	70
312	20231113	143900	19129697	1699	1699	1699	1699	0
313	20231113	143800	19129697	1699	1699	1699	1699	0
314	20231113	143700	19129697	1699	1699	1699	1699	0
315	20231113	143600	19129697	1699	1699	1699	1699	0
316	20231113	143500	19129697	1699	1699	1699	1699	0
317	20231113	143400	19129697	1699	1699	1699	1699	0
318	20231113	143300	19129697	1699	1699	1699	1699	0
319	20231113	143200	19129697	1699	1699	1699	1699	2
320	20231113	143100	19126299	1700	1700	1700	1700	0
321	20231113	143000	19126299	1700	1700	1700	1700	0
322	20231113	142900	19126299	1700	1700	1700	1700	0
323	20231113	142800	19126299	1700	1700	1700	1700	0
324	20231113	142700	19126299	1700	1700	1700	1700	0
325	20231113	142600	19126299	1700	1700	1700	1700	0
326	20231113	142500	19126299	1700	1700	1700	1700	0
327	20231113	142400	19126299	1700	1700	1700	1700	0
328	20231113	142300	19126299	1700	1700	1700	1700	0
329	20231113	142200	19126299	1700	1700	1700	1700	0
330	20231113	142100	19126299	1700	1700	1700	1700	0
331	20231113	142000	19126299	1700	1700	1700	1700	0
332	20231113	141900	19126299	1700	1700	1700	1700	0
333	20231113	141800	19126299	1700	1700	1700	1700	0
334	20231113	141700	19126299	1700	1700	1700	1700	0
335	20231113	141600	19126299	1700	1700	1700	1700	0
336	20231113	141500	19126299	1700	1700	1700	1700	0
337	20231113	141400	19126299	1700	1700	1700	1700	0
338	20231113	141300	19126299	1700	1700	1700	1700	0
339	20231113	141200	19126299	1700	1700	1700	1700	0
340	20231113	141100	19126299	1700	1700	1700	1700	0
341	20231113	141000	19126299	1700	1700	1700	1700	0
342	20231113	140900	19126299	1700	1700	1700	1700	0
343	20231113	140800	19126299	1700	1700	1700	1700	0
344	20231113	140700	19126299	1700	1700	1700	1700	0
345	20231113	140600	19126299	1700	1700	1700	1700	0
346	20231113	140500	19126299	1700	1700	1700	1700	0
347	20231113	140400	19126299	1700	1700	1700	1700	0
348	20231113	140300	19126299	1700	1700	1700	1700	0
349	20231113	140200	19126299	1700	1700	1700	1700	0
350	20231113	140100	19126299	1700	1700	1700	1700	0
351	20231113	140000	19126299	1700	1700	1700	1700	0
352	20231113	135900	19126299	1700	1700	1700	1700	0
353	20231113	135800	19126299	1700	1700	1700	1700	0
354	20231113	135700	19126299	1700	1700	1700	1700	0
355	20231113	135600	19126299	1700	1700	1700	1700	0
356	20231113	135500	19126299	1700	1700	1700	1700	0
357	20231113	135400	19126299	1700	1700	1700	1700	0
358	20231113	135300	19126299	1700	1700	1700	1700	0
359	20231113	135200	19126299	1700	1700	1700	1700	0
360	20231113	135100	19126299	1700	1700	1700	1700	0
361	20231113	135000	19126299	1700	1700	1700	1700	0
362	20231113	134900	19126299	1700	1700	1700	1700	0
363	20231113	134800	19126299	1700	1700	1700	1700	30
364	20231113	134700	19075299	1700	1700	1700	1700	0
365	20231113	134600	19075299	1700	1700	1700	1700	0
366	20231113	134500	19075299	1700	1700	1700	1700	0
367	20231113	134400	19075299	1700	1700	1700	1700	10
368	20231113	134300	19058299	1700	1700	1700	1700	0
369	20231113	134200	19058299	1700	1700	1700	1700	0
370	20231113	134100	19058299	1700	1700	1700	1700	0
371	20231113	134000	19058299	1700	1700	1700	1700	0
372	20231113	133900	19058299	1700	1700	1700	1700	0
373	20231113	133800	19058299	1700	1700	1700	1700	0
374	20231113	133700	19058299	1700	1700	1700	1700	0
375	20231113	133600	19058299	1700	1700	1700	1700	0
376	20231113	133500	19058299	1700	1700	1700	1700	0
377	20231113	133400	19058299	1700	1700	1700	1700	0
378	20231113	133300	19058299	1700	1700	1700	1700	0
379	20231113	133200	19058299	1700	1700	1700	1700	0
380	20231113	133100	19058299	1700	1700	1700	1700	0
381	20231113	133000	19058299	1700	1700	1700	1700	0
382	20231113	132900	19058299	1700	1700	1700	1700	5
383	20231113	132800	19049799	1699	1699	1699	1699	0
384	20231113	132700	19049799	1699	1699	1699	1699	0
385	20231113	132600	19049799	1699	1699	1699	1699	0
386	20231113	132500	19049799	1699	1699	1699	1699	0
387	20231113	132400	19049799	1699	1699	1699	1699	0
388	20231113	132300	19049799	1699	1699	1699	1699	0
389	20231113	132200	19049799	1699	1699	1699	1699	0
390	20231113	132100	19049799	1699	1699	1699	1699	0
391	20231113	132000	19049799	1699	1699	1699	1699	0
392	20231113	131900	19049799	1699	1699	1699	1699	0
393	20231113	131800	19049799	1699	1699	1699	1699	0
394	20231113	131700	19049799	1699	1699	1699	1699	0
395	20231113	131600	19049799	1699	1699	1699	1699	0
396	20231113	131500	19049799	1699	1699	1699	1699	2
397	20231113	131400	19046401	1699	1702	1702	1699	27
398	20231113	131300	19000501	1702	1702	1702	1702	0
399	20231113	131200	19000501	1702	1702	1702	1702	0
400	20231113	131100	19000501	1702	1702	1702	1702	0
401	20231113	131000	19000501	1702	1702	1702	1702	0
402	20231113	130900	19000501	1702	1702	1702	1702	0
403	20231113	130800	19000501	1702	1702	1702	1702	0
404	20231113	130700	19000501	1702	1702	1702	1702	0
405	20231113	130600	19000501	1702	1702	1702	1702	0
406	20231113	130500	19000501	1702	1702	1702	1702	0
407	20231113	130400	19000501	1702	1702	1702	1702	0
408	20231113	130300	19000501	1702	1702	1702	1702	0
409	20231113	130200	19000501	1702	1702	1702	1702	0
410	20231113	130100	19000501	1702	1702	1702	1702	0
411	20231113	130000	19000501	1702	1702	1702	1702	0
412	20231113	125900	19000501	1702	1702	1702	1702	0
413	20231113	125800	19000501	1702	1702	1702	1702	0
414	20231113	125700	19000501	1702	1702	1702	1702	0
415	20231113	125600	19000501	1702	1702	1702	1702	0
416	20231113	125500	19000501	1702	1702	1702	1702	0
417	20231113	125400	19000501	1702	1702	1702	1702	0
418	20231113	125300	19000501	1702	1702	1702	1702	0
419	20231113	125200	19000501	1702	1702	1702	1702	0
420	20231113	125100	19000501	1702	1702	1702	1702	0
421	20231113	125000	19000501	1702	1702	1702	1702	0
422	20231113	124900	19000501	1702	1702	1702	1702	0
423	20231113	124800	19000501	1702	1702	1702	1702	0
424	20231113	124700	19000501	1702	1702	1702	1702	0
425	20231113	124600	19000501	1702	1702	1702	1702	0
426	20231113	124500	19000501	1702	1702	1702	1702	0
427	20231113	124400	19000501	1702	1702	1702	1702	0
428	20231113	124300	19000501	1702	1702	1702	1702	0
429	20231113	124200	19000501	1702	1702	1702	1702	0
430	20231113	124100	19000501	1702	1702	1702	1702	0
431	20231113	124000	19000501	1702	1702	1702	1702	0
432	20231113	123900	19000501	1702	1702	1702	1702	0
433	20231113	123800	19000501	1702	1702	1702	1702	0
434	20231113	123700	19000501	1702	1702	1702	1702	0
435	20231113	123600	19000501	1702	1702	1702	1702	0
436	20231113	123500	19000501	1702	1702	1702	1702	0
437	20231113	123400	19000501	1702	1702	1702	1702	0
438	20231113	123300	19000501	1702	1702	1702	1702	0
439	20231113	123200	19000501	1702	1702	1702	1702	0
440	20231113	123100	19000501	1702	1702	1702	1702	0
441	20231113	123000	19000501	1702	1702	1702	1702	0
442	20231113	122900	19000501	1702	1702	1702	1702	0
443	20231113	122800	19000501	1702	1702	1702	1702	0
444	20231113	122700	19000501	1702	1702	1702	1702	0
445	20231113	122600	19000501	1702	1702	1702	1702	0
446	20231113	122500	19000501	1702	1702	1702	1702	0
447	20231113	122400	19000501	1702	1702	1702	1702	0
448	20231113	122300	19000501	1702	1702	1702	1702	0
449	20231113	122200	19000501	1702	1702	1702	1702	0
450	20231113	122100	19000501	1702	1702	1702	1702	0
451	20231113	122000	19000501	1702	1702	1702	1702	0
452	20231113	121900	19000501	1702	1702	1702	1702	0
453	20231113	121800	19000501	1702	1702	1702	1702	0
454	20231113	121700	19000501	1702	1702	1702	1702	0
455	20231113	121600	19000501	1702	1702	1702	1702	0
456	20231113	121500	19000501	1702	1702	1702	1702	0
457	20231113	121400	19000501	1702	1702	1702	1702	0
458	20231113	121300	19000501	1702	1702	1702	1702	1
459	20231113	121200	18998799	1711	1711	1711	1711	0
460	20231113	121100	18998799	1711	1711	1711	1711	0
461	20231113	121000	18998799	1711	1711	1711	1711	0
462	20231113	120900	18998799	1711	1711	1711	1711	0
463	20231113	120800	18998799	1711	1711	1711	1711	0
464	20231113	120700	18998799	1711	1711	1711	1711	0
465	20231113	120600	18998799	1711	1711	1711	1711	0
466	20231113	120500	18998799	1711	1711	1711	1711	0
467	20231113	120400	18998799	1711	1711	1711	1711	0
468	20231113	120300	18998799	1711	1711	1711	1711	0
469	20231113	120200	18998799	1711	1711	1711	1711	0
470	20231113	120100	18998799	1711	1711	1711	1711	0
471	20231113	120000	18998799	1711	1711	1711	1711	0
472	20231113	115900	18998799	1711	1711	1711	1711	0
473	20231113	115800	18998799	1711	1711	1711	1711	0
474	20231113	115700	18998799	1711	1705	1711	1705	4
475	20231113	115600	18991973	1705	1705	1705	1705	3
476	20231113	115500	18986858	1702	1702	1702	1702	0
477	20231113	115400	18986858	1702	1702	1702	1702	0
478	20231113	115300	18986858	1702	1702	1702	1702	0
479	20231113	115200	18986858	1702	1702	1702	1702	0
480	20231113	115100	18986858	1702	1702	1702	1702	0
481	20231113	115000	18986858	1702	1702	1702	1702	1
482	20231113	114900	18985156	1702	1702	1711	1702	7
483	20231113	114800	18973233	1702	1702	1702	1702	5
484	20231113	114700	18964723	1702	1702	1702	1702	0
485	20231113	114600	18964723	1702	1702	1702	1702	0
486	20231113	114500	18964723	1702	1702	1702	1702	0
487	20231113	114400	18964723	1702	1702	1702	1702	0
488	20231113	114300	18964723	1702	1702	1702	1702	2
489	20231113	114200	18961319	1705	1705	1705	1705	0
490	20231113	114100	18961319	1705	1705	1705	1705	1
491	20231113	114000	18959614	1716	1692	1716	1692	8
492	20231113	113900	18946002	1692	1692	1692	1692	9
493	20231113	113800	18930774	1692	1692	1692	1691	5
494	20231113	113700	18922316	1691	1691	1716	1691	3001
495	20231113	113600	13785699	1691	1691	1691	1691	5
496	20231113	113500	13777244	1691	1691	1691	1691	0
497	20231113	113400	13777244	1691	1691	1691	1691	0
498	20231113	113300	13777244	1691	1691	1691	1691	0
499	20231113	113200	13777244	1691	1691	1691	1691	0
500	20231113	113100	13777244	1691	1691	1691	1691	0
501	20231113	113000	13777244	1691	1691	1691	1691	0
502	20231113	112900	13777244	1691	1691	1691	1691	0
503	20231113	112800	13777244	1691	1691	1691	1691	0
504	20231113	112700	13777244	1691	1691	1691	1691	0
505	20231113	112600	13777244	1691	1691	1691	1691	0
506	20231113	112500	13777244	1691	1691	1691	1691	0
507	20231113	112400	13777244	1691	1691	1691	1691	0
508	20231113	112300	13777244	1691	1691	1691	1691	0
509	20231113	112200	13777244	1691	1691	1691	1691	0
510	20231113	112100	13777244	1691	1691	1691	1691	0
511	20231113	112000	13777244	1691	1691	1691	1691	0
512	20231113	111900	13777244	1691	1691	1691	1691	0
513	20231113	111800	13777244	1691	1691	1691	1691	0
514	20231113	111700	13777244	1691	1691	1691	1691	0
515	20231113	111600	13777244	1691	1691	1691	1691	0
516	20231113	111500	13777244	1691	1691	1691	1691	0
517	20231113	111400	13777244	1691	1691	1691	1691	0
518	20231113	111300	13777244	1691	1691	1691	1691	1
519	20231113	111200	13775553	1690	1690	1690	1690	0
520	20231113	111100	13775553	1690	1690	1690	1690	0
521	20231113	111000	13775553	1690	1690	1690	1690	0
522	20231113	110900	13775553	1690	1690	1690	1690	0
523	20231113	110800	13775553	1690	1690	1690	1690	0
524	20231113	110700	13775553	1690	1690	1690	1690	1
525	20231113	110600	13773863	1688	1688	1688	1688	0
526	20231113	110500	13773863	1688	1688	1688	1688	1
527	20231113	110400	13772175	1688	1687	1688	1687	181
528	20231113	110300	13466651	1685	1684	1685	1684	3
529	20231113	110200	13461598	1687	1685	1687	1685	290
530	20231113	110100	12972370	1682	1682	1682	1682	0
531	20231113	110000	12972370	1682	1682	1682	1679	8
532	20231113	105900	12958926	1682	1681	1682	1681	2
533	20231113	105800	12955563	1676	1676	1676	1676	0
534	20231113	105700	12955563	1676	1676	1676	1676	0
535	20231113	105600	12955563	1676	1676	1676	1676	0
536	20231113	105500	12955563	1676	1676	1676	1676	0
537	20231113	105400	12955563	1676	1676	1676	1676	6
538	20231113	105300	12945507	1676	1676	1676	1676	2
539	20231113	105200	12942155	1675	1675	1675	1675	0
540	20231113	105100	12942155	1675	1675	1675	1675	0
541	20231113	105000	12942155	1675	1675	1675	1675	1000
542	20231113	104900	11267155	1672	1672	1672	1672	0
543	20231113	104800	11267155	1672	1672	1672	1672	0
544	20231113	104700	11267155	1672	1672	1672	1672	0
545	20231113	104600	11267155	1672	1672	1672	1672	0
546	20231113	104500	11267155	1672	1677	1677	1672	450
547	20231113	104400	10514128	1686	1680	1686	1680	25
548	20231113	104300	10472116	1677	1677	1677	1677	0
549	20231113	104200	10472116	1677	1677	1677	1677	0
550	20231113	104100	10472116	1677	1677	1677	1677	0
551	20231113	104000	10472116	1677	1677	1677	1677	0
552	20231113	103900	10472116	1677	1677	1677	1677	0
553	20231113	103800	10472116	1677	1677	1677	1677	0
554	20231113	103700	10472116	1677	1677	1677	1677	1
555	20231113	103600	10470439	1677	1677	1677	1677	1
556	20231113	103500	10468762	1677	1677	1677	1677	1
557	20231113	103400	10467085	1677	1677	1677	1677	0
558	20231113	103300	10467085	1677	1677	1677	1677	0
559	20231113	103200	10467085	1677	1677	1677	1677	0
560	20231113	103100	10467085	1677	1677	1677	1677	0
561	20231113	103000	10467085	1677	1677	1677	1677	0
562	20231113	102900	10467085	1677	1677	1677	1677	0
563	20231113	102800	10467085	1677	1677	1677	1677	0
564	20231113	102700	10467085	1677	1674	1677	1674	3
565	20231113	102600	10462060	1674	1674	1674	1674	1004
566	20231113	102500	8781364	1674	1674	1674	1674	0
567	20231113	102400	8781364	1674	1674	1674	1674	0
568	20231113	102300	8781364	1674	1674	1674	1674	0
569	20231113	102200	8781364	1674	1674	1674	1674	0
570	20231113	102100	8781364	1674	1674	1674	1674	1
571	20231113	102000	8779690	1673	1673	1673	1673	0
572	20231113	101900	8779690	1673	1673	1673	1673	0
573	20231113	101800	8779690	1673	1673	1673	1673	0
574	20231113	101700	8779690	1673	1673	1673	1673	0
575	20231113	101600	8779690	1673	1673	1673	1673	0
576	20231113	101500	8779690	1673	1673	1673	1673	0
577	20231113	101400	8779690	1673	1673	1673	1673	0
578	20231113	101300	8779690	1673	1673	1673	1673	0
579	20231113	101200	8779690	1673	1673	1673	1673	0
580	20231113	101100	8779690	1673	1673	1673	1673	0
581	20231113	101000	8779690	1673	1673	1673	1673	0
582	20231113	100900	8779690	1673	1673	1673	1673	0
583	20231113	100800	8779690	1673	1673	1673	1673	0
584	20231113	100700	8779690	1673	1673	1673	1673	0
585	20231113	100600	8779690	1673	1673	1673	1673	0
586	20231113	100500	8779690	1673	1673	1673	1673	0
587	20231113	100400	8779690	1673	1673	1673	1673	0
588	20231113	100300	8779690	1673	1673	1673	1673	0
589	20231113	100200	8779690	1673	1673	1673	1673	0
590	20231113	100100	8779690	1673	1673	1673	1673	0
591	20231113	100000	8779690	1673	1673	1673	1673	0
592	20231113	095900	8779690	1673	1673	1673	1673	10
593	20231113	095800	8762960	1674	1674	1674	1674	0
594	20231113	095700	8762960	1674	1674	1674	1674	0
595	20231113	095600	8762960	1674	1674	1674	1674	0
596	20231113	095500	8762960	1674	1674	1674	1674	3
597	20231113	095400	8757938	1674	1674	1674	1674	3
598	20231113	095300	8752916	1674	1674	1674	1674	203
599	20231113	095200	8413094	1673	1673	1673	1673	0
600	20231113	095100	8413094	1673	1673	1673	1673	0
601	20231113	095000	8413094	1673	1673	1673	1673	0
602	20231113	094900	8413094	1673	1673	1673	1673	24
603	20231113	094800	8372942	1673	1670	1673	1670	6
604	20231113	094700	8362910	1671	1681	1681	1670	2290
605	20231113	094600	4532414	1681	1681	1681	1681	0
606	20231113	094500	4532414	1681	1681	1681	1681	0
607	20231113	094400	4532414	1681	1681	1681	1681	0
608	20231113	094300	4532414	1681	1681	1681	1681	0
609	20231113	094200	4532414	1681	1681	1681	1681	1
610	20231113	094100	4530733	1681	1681	1681	1681	0
611	20231113	094000	4530733	1681	1681	1681	1681	0
612	20231113	093900	4530733	1681	1681	1681	1681	0
613	20231113	093800	4530733	1681	1681	1681	1681	1
614	20231113	093700	4529052	1678	1678	1678	1678	0
615	20231113	093600	4529052	1678	1678	1678	1678	0
616	20231113	093500	4529052	1678	1678	1678	1678	2
617	20231113	093400	4525696	1678	1678	1678	1678	3
618	20231113	093300	4520662	1678	1678	1678	1678	3
619	20231113	093200	4515628	1678	1678	1678	1678	1
620	20231113	093100	4513950	1688	1688	1688	1688	0
621	20231113	093000	4513950	1688	1678	1688	1678	2
622	20231113	092900	4510584	1678	1678	1678	1678	4
623	20231113	092800	4503872	1676	1676	1676	1676	0
624	20231113	092700	4503872	1676	1676	1676	1676	0
625	20231113	092600	4503872	1676	1676	1676	1676	4
626	20231113	092500	4497168	1676	1676	1676	1676	1
627	20231113	092400	4495492	1677	1677	1677	1677	1
628	20231113	092300	4493815	1676	1676	1676	1676	0
629	20231113	092200	4493815	1676	1676	1676	1676	14
630	20231113	092100	4470351	1676	1676	1676	1676	101
631	20231113	092000	4301075	1676	1676	1676	1676	1
632	20231113	091900	4299399	1677	1677	1677	1677	10
633	20231113	091800	4282629	1679	1679	1679	1679	5
634	20231113	091700	4274234	1679	1677	1679	1677	10
635	20231113	091600	4257454	1674	1674	1674	1674	6
636	20231113	091500	4247410	1679	1680	1680	1679	300
637	20231113	091400	3743420	1680	1681	1681	1680	979
638	20231113	091300	2098680	1680	1680	1680	1680	0
639	20231113	091200	2098680	1680	1680	1680	1680	0
640	20231113	091100	2098680	1680	1680	1680	1680	19
641	20231113	091000	2066760	1681	1683	1683	1680	782
642	20231113	090900	751554	1683	1688	1688	1683	18
643	20231113	090800	721210	1688	1684	1688	1684	33
644	20231113	090700	665558	1688	1688	1688	1688	59
645	20231113	090600	565966	1691	1691	1691	1691	0
646	20231113	090500	565966	1691	1691	1691	1691	0
647	20231113	090400	565966	1691	1691	1691	1691	0
648	20231113	090300	565966	1691	1691	1691	1691	0
649	20231113	090200	565966	1691	1691	1691	1691	0
650	20231113	090100	565966	1691	1701	1701	1690	144
651	20231113	090000	321489	1701	1701	1701	1701	189