KissMeData/047770/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	192800	48548321	1801	1801	1801	1801	1116
3	20231115	192700	48548321	1801	1801	1801	1801	0
4	20231115	192600	48548321	1801	1801	1801	1801	0
5	20231115	192500	48548321	1801	1801	1801	1801	0
6	20231115	192400	48548321	1801	1801	1801	1801	0
7	20231115	192300	48548321	1801	1801	1801	1801	0
8	20231115	192200	48548321	1801	1801	1801	1801	0
9	20231115	192100	48548321	1801	1801	1801	1801	0
10	20231115	192000	48548321	1801	1801	1801	1801	0
11	20231115	191900	48548321	1801	1801	1801	1801	0
12	20231115	191800	48548321	1801	1801	1801	1801	0
13	20231115	191700	48548321	1801	1801	1801	1801	0
14	20231115	191600	48548321	1801	1801	1801	1801	0
15	20231115	191500	48548321	1801	1801	1801	1801	0
16	20231115	191400	48548321	1801	1801	1801	1801	0
17	20231115	191300	48548321	1801	1801	1801	1801	0
18	20231115	191200	48548321	1801	1801	1801	1801	0
19	20231115	191100	48548321	1801	1801	1801	1801	0
20	20231115	191000	48548321	1801	1801	1801	1801	0
21	20231115	190900	48548321	1801	1801	1801	1801	0
22	20231115	190800	48548321	1801	1801	1801	1801	0
23	20231115	190700	48548321	1801	1801	1801	1801	0
24	20231115	190600	48548321	1801	1801	1801	1801	0
25	20231115	190500	48548321	1801	1801	1801	1801	0
26	20231115	190400	48548321	1801	1801	1801	1801	0
27	20231115	190300	48548321	1801	1801	1801	1801	0
28	20231115	190200	48548321	1801	1801	1801	1801	0
29	20231115	190100	48548321	1801	1801	1801	1801	0
30	20231115	190000	48548321	1801	1801	1801	1801	0
31	20231115	185900	48548321	1801	1801	1801	1801	0
32	20231115	185800	48548321	1801	1801	1801	1801	1116
33	20231115	185700	48548321	1801	1801	1801	1801	0
34	20231115	185600	48548321	1801	1801	1801	1801	0
35	20231115	185500	48548321	1801	1801	1801	1801	0
36	20231115	185400	48548321	1801	1801	1801	1801	0
37	20231115	185300	48548321	1801	1801	1801	1801	0
38	20231115	185200	48548321	1801	1801	1801	1801	0
39	20231115	185100	48548321	1801	1801	1801	1801	0
40	20231115	185000	48548321	1801	1801	1801	1801	0
41	20231115	184900	48548321	1801	1801	1801	1801	0
42	20231115	184800	48548321	1801	1801	1801	1801	0
43	20231115	184700	48548321	1801	1801	1801	1801	0
44	20231115	184600	48548321	1801	1801	1801	1801	0
45	20231115	184500	48548321	1801	1801	1801	1801	0
46	20231115	184400	48548321	1801	1801	1801	1801	0
47	20231115	184300	48548321	1801	1801	1801	1801	0
48	20231115	184200	48548321	1801	1801	1801	1801	0
49	20231115	184100	48548321	1801	1801	1801	1801	0
50	20231115	184000	48548321	1801	1801	1801	1801	0
51	20231115	183900	48548321	1801	1801	1801	1801	0
52	20231115	183800	48548321	1801	1801	1801	1801	0
53	20231115	183700	48548321	1801	1801	1801	1801	0
54	20231115	183600	48548321	1801	1801	1801	1801	0
55	20231115	183500	48548321	1801	1801	1801	1801	0
56	20231115	183400	48548321	1801	1801	1801	1801	0
57	20231115	183300	48548321	1801	1801	1801	1801	0
58	20231115	183200	48548321	1801	1801	1801	1801	0
59	20231115	183100	48548321	1801	1801	1801	1801	0
60	20231115	183000	48548321	1801	1801	1801	1801	0
61	20231115	182900	48548321	1801	1801	1801	1801	0
62	20231115	182800	48548321	1801	1801	1801	1801	1116
63	20231115	182700	48548321	1801	1801	1801	1801	0
64	20231115	182600	48548321	1801	1801	1801	1801	0
65	20231115	182500	48548321	1801	1801	1801	1801	0
66	20231115	182400	48548321	1801	1801	1801	1801	0
67	20231115	182300	48548321	1801	1801	1801	1801	0
68	20231115	182200	48548321	1801	1801	1801	1801	0
69	20231115	182100	48548321	1801	1801	1801	1801	0
70	20231115	182000	48548321	1801	1801	1801	1801	0
71	20231115	181900	48548321	1801	1801	1801	1801	0
72	20231115	181800	48548321	1801	1801	1801	1801	0
73	20231115	181700	48548321	1801	1801	1801	1801	0
74	20231115	181600	48548321	1801	1801	1801	1801	0
75	20231115	181500	48548321	1801	1801	1801	1801	0
76	20231115	181400	48548321	1801	1801	1801	1801	0
77	20231115	181300	48548321	1801	1801	1801	1801	0
78	20231115	181200	48548321	1801	1801	1801	1801	0
79	20231115	181100	48548321	1801	1801	1801	1801	0
80	20231115	181000	48548321	1801	1801	1801	1801	0
81	20231115	180900	48548321	1801	1801	1801	1801	0
82	20231115	180800	48548321	1801	1801	1801	1801	0
83	20231115	180700	48548321	1801	1801	1801	1801	0
84	20231115	180600	48548321	1801	1801	1801	1801	0
85	20231115	180500	48548321	1801	1801	1801	1801	0
86	20231115	180400	48548321	1801	1801	1801	1801	0
87	20231115	180300	48548321	1801	1801	1801	1801	0
88	20231115	180200	48548321	1801	1801	1801	1801	0
89	20231115	180100	48548321	1801	1801	1801	1801	0
90	20231115	180000	48548321	1801	1801	1801	1801	0
91	20231115	175900	48548321	1801	1801	1801	1801	0
92	20231115	175800	48548321	1801	1801	1801	1801	1116
93	20231115	175700	48548321	1801	1801	1801	1801	0
94	20231115	175600	48548321	1801	1801	1801	1801	0
95	20231115	175500	48548321	1801	1801	1801	1801	0
96	20231115	175400	48548321	1801	1801	1801	1801	0
97	20231115	175300	48548321	1801	1801	1801	1801	0
98	20231115	175200	48548321	1801	1801	1801	1801	0
99	20231115	175100	48548321	1801	1801	1801	1801	0
100	20231115	175000	48548321	1801	1801	1801	1801	0
101	20231115	174900	48548321	1801	1801	1801	1801	0
102	20231115	174800	48548321	1801	1801	1801	1801	0
103	20231115	174700	48548321	1801	1801	1801	1801	0
104	20231115	174600	48548321	1801	1801	1801	1801	0
105	20231115	174500	48548321	1801	1801	1801	1801	0
106	20231115	174400	48548321	1801	1801	1801	1801	0
107	20231115	174300	48548321	1801	1801	1801	1801	0
108	20231115	174200	48548321	1801	1801	1801	1801	0
109	20231115	174100	48548321	1801	1801	1801	1801	0
110	20231115	174000	48548321	1801	1801	1801	1801	0
111	20231115	173900	48548321	1801	1801	1801	1801	0
112	20231115	173800	48548321	1801	1801	1801	1801	0
113	20231115	173700	48548321	1801	1801	1801	1801	0
114	20231115	173600	48548321	1801	1801	1801	1801	0
115	20231115	173500	48548321	1801	1801	1801	1801	0
116	20231115	173400	48548321	1801	1801	1801	1801	0
117	20231115	173300	48548321	1801	1801	1801	1801	0
118	20231115	173200	48548321	1801	1801	1801	1801	0
119	20231115	173100	48548321	1801	1801	1801	1801	0
120	20231115	173000	48548321	1801	1801	1801	1801	0
121	20231115	172900	48548321	1801	1801	1801	1801	0
122	20231115	172800	48548321	1801	1801	1801	1801	1116
123	20231115	172700	48548321	1801	1801	1801	1801	0
124	20231115	172600	48548321	1801	1801	1801	1801	0
125	20231115	172500	48548321	1801	1801	1801	1801	0
126	20231115	172400	48548321	1801	1801	1801	1801	0
127	20231115	172300	48548321	1801	1801	1801	1801	0
128	20231115	172200	48548321	1801	1801	1801	1801	0
129	20231115	172100	48548321	1801	1801	1801	1801	0
130	20231115	172000	48548321	1801	1801	1801	1801	0
131	20231115	171900	48548321	1801	1801	1801	1801	0
132	20231115	171800	48548321	1801	1801	1801	1801	0
133	20231115	171700	48548321	1801	1801	1801	1801	0
134	20231115	171600	48548321	1801	1801	1801	1801	0
135	20231115	171500	48548321	1801	1801	1801	1801	0
136	20231115	171400	48548321	1801	1801	1801	1801	0
137	20231115	171300	48548321	1801	1801	1801	1801	0
138	20231115	171200	48548321	1801	1801	1801	1801	0
139	20231115	171100	48548321	1801	1801	1801	1801	0
140	20231115	171000	48548321	1801	1801	1801	1801	0
141	20231115	170900	48548321	1801	1801	1801	1801	0
142	20231115	170800	48548321	1801	1801	1801	1801	0
143	20231115	170700	48548321	1801	1801	1801	1801	0
144	20231115	170600	48548321	1801	1801	1801	1801	0
145	20231115	170500	48548321	1801	1801	1801	1801	0
146	20231115	170400	48548321	1801	1801	1801	1801	0
147	20231115	170300	48548321	1801	1801	1801	1801	0
148	20231115	170200	48548321	1801	1801	1801	1801	0
149	20231115	170100	48548321	1801	1801	1801	1801	0
150	20231115	170000	48548321	1801	1801	1801	1801	0
151	20231115	165900	48548321	1801	1801	1801	1801	0
152	20231115	165800	48548321	1801	1801	1801	1801	1116
153	20231115	165700	48548321	1801	1801	1801	1801	0
154	20231115	165600	48548321	1801	1801	1801	1801	0
155	20231115	165500	48548321	1801	1801	1801	1801	0
156	20231115	165400	48548321	1801	1801	1801	1801	0
157	20231115	165300	48548321	1801	1801	1801	1801	0
158	20231115	165200	48548321	1801	1801	1801	1801	0
159	20231115	165100	48548321	1801	1801	1801	1801	0
160	20231115	165000	48548321	1801	1801	1801	1801	0
161	20231115	164900	48548321	1801	1801	1801	1801	0
162	20231115	164800	48548321	1801	1801	1801	1801	0
163	20231115	164700	48548321	1801	1801	1801	1801	0
164	20231115	164600	48548321	1801	1801	1801	1801	0
165	20231115	164500	48548321	1801	1801	1801	1801	0
166	20231115	164400	48548321	1801	1801	1801	1801	0
167	20231115	164300	48548321	1801	1801	1801	1801	0
168	20231115	164200	48548321	1801	1801	1801	1801	0
169	20231115	164100	48548321	1801	1801	1801	1801	0
170	20231115	164000	48548321	1801	1801	1801	1801	0
171	20231115	163900	48548321	1801	1801	1801	1801	0
172	20231115	163800	48548321	1801	1801	1801	1801	0
173	20231115	163700	48548321	1801	1801	1801	1801	0
174	20231115	163600	48548321	1801	1801	1801	1801	0
175	20231115	163500	48548321	1801	1801	1801	1801	0
176	20231115	163400	48548321	1801	1801	1801	1801	0
177	20231115	163300	48548321	1801	1801	1801	1801	0
178	20231115	163200	48548321	1801	1801	1801	1801	0
179	20231115	163100	48548321	1801	1801	1801	1801	0
180	20231115	163000	48548321	1801	1801	1801	1801	0
181	20231115	162900	48548321	1801	1801	1801	1801	0
182	20231115	162800	48548321	1801	1801	1801	1801	1116
183	20231115	162700	48548321	1801	1801	1801	1801	0
184	20231115	162600	48548321	1801	1801	1801	1801	0
185	20231115	162500	48548321	1801	1801	1801	1801	0
186	20231115	162400	48548321	1801	1801	1801	1801	0
187	20231115	162300	48548321	1801	1801	1801	1801	0
188	20231115	162200	48548321	1801	1801	1801	1801	0
189	20231115	162100	48548321	1801	1801	1801	1801	0
190	20231115	162000	48548321	1801	1801	1801	1801	0
191	20231115	161900	48548321	1801	1801	1801	1801	0
192	20231115	161800	48548321	1801	1801	1801	1801	0
193	20231115	161700	48548321	1801	1801	1801	1801	0
194	20231115	161600	48548321	1801	1801	1801	1801	0
195	20231115	161500	48548321	1801	1801	1801	1801	0
196	20231115	161400	48548321	1801	1801	1801	1801	0
197	20231115	161300	48548321	1801	1801	1801	1801	0
198	20231115	161200	48548321	1801	1801	1801	1801	0
199	20231115	161100	48548321	1801	1801	1801	1801	0
200	20231115	161000	48548321	1801	1801	1801	1801	0
201	20231115	160900	48548321	1801	1801	1801	1801	0
202	20231115	160800	48548321	1801	1801	1801	1801	0
203	20231115	160700	48548321	1801	1801	1801	1801	0
204	20231115	160600	48548321	1801	1801	1801	1801	0
205	20231115	160500	48548321	1801	1801	1801	1801	0
206	20231115	160400	48548321	1801	1801	1801	1801	0
207	20231115	160300	48548321	1801	1801	1801	1801	0
208	20231115	160200	48548321	1801	1801	1801	1801	0
209	20231115	160100	48548321	1801	1801	1801	1801	0
210	20231115	160000	48548321	1801	1801	1801	1801	0
211	20231115	155900	48548321	1801	1801	1801	1801	0
212	20231115	155800	48548321	1801	1801	1801	1801	1116
213	20231115	155700	48548321	1801	1801	1801	1801	0
214	20231115	155600	48548321	1801	1801	1801	1801	0
215	20231115	155500	48548321	1801	1801	1801	1801	0
216	20231115	155400	48548321	1801	1801	1801	1801	0
217	20231115	155300	48548321	1801	1801	1801	1801	0
218	20231115	155200	48548321	1801	1801	1801	1801	0
219	20231115	155100	48548321	1801	1801	1801	1801	0
220	20231115	155000	48548321	1801	1801	1801	1801	0
221	20231115	154900	48548321	1801	1801	1801	1801	0
222	20231115	154800	48548321	1801	1801	1801	1801	0
223	20231115	154700	48548321	1801	1801	1801	1801	0
224	20231115	154600	48548321	1801	1801	1801	1801	0
225	20231115	154500	48548321	1801	1801	1801	1801	0
226	20231115	154400	48548321	1801	1801	1801	1801	0
227	20231115	154300	48548321	1801	1801	1801	1801	0
228	20231115	154200	48548321	1801	1801	1801	1801	0
229	20231115	154100	48548321	1801	1801	1801	1801	0
230	20231115	154000	48548321	1801	1801	1801	1801	0
231	20231115	153900	48548321	1801	1801	1801	1801	0
232	20231115	153800	48548321	1801	1801	1801	1801	0
233	20231115	153700	48548321	1801	1801	1801	1801	0
234	20231115	153600	48548321	1801	1801	1801	1801	0
235	20231115	153500	48548321	1801	1801	1801	1801	0
236	20231115	153400	48548321	1801	1801	1801	1801	0
237	20231115	153300	48548321	1801	1801	1801	1801	0
238	20231115	153200	48548321	1801	1801	1801	1801	0
239	20231115	153100	48548321	1801	1801	1801	1801	0
240	20231115	153000	48548321	1801	1801	1801	1801	1116
241	20231115	152900	46538405	1802	1802	1802	1802	0
242	20231115	152800	46538405	1802	1802	1802	1802	0
243	20231115	152700	46538405	1802	1802	1802	1802	0
244	20231115	152600	46538405	1802	1802	1802	1802	0
245	20231115	152500	46538405	1802	1802	1802	1802	0
246	20231115	152400	46538405	1802	1802	1802	1802	0
247	20231115	152300	46538405	1802	1802	1802	1802	0
248	20231115	152200	46538405	1802	1802	1802	1802	0
249	20231115	152100	46538405	1802	1802	1802	1802	0
250	20231115	152000	46538405	1802	1802	1802	1802	0
251	20231115	151900	46538405	1802	1802	1802	1802	1
252	20231115	151800	46536603	1800	1800	1800	1800	431
253	20231115	151700	45760803	1801	1801	1801	1801	0
254	20231115	151600	45760803	1801	1801	1801	1801	7
255	20231115	151500	45748196	1800	1800	1800	1800	0
256	20231115	151400	45748196	1800	1800	1800	1800	0
257	20231115	151300	45748196	1800	1800	1800	1800	69
258	20231115	151200	45623996	1801	1801	1801	1801	0
259	20231115	151100	45623996	1801	1800	1801	1800	4
260	20231115	151000	45616795	1800	1800	1800	1800	0
261	20231115	150900	45616795	1800	1801	1801	1800	870
262	20231115	150800	44050792	1802	1802	1802	1802	0
263	20231115	150700	44050792	1802	1802	1802	1802	0
264	20231115	150600	44050792	1802	1802	1802	1802	0
265	20231115	150500	44050792	1802	1802	1802	1802	0
266	20231115	150400	44050792	1802	1802	1802	1802	1
267	20231115	150300	44048990	1803	1803	1803	1803	0
268	20231115	150200	44048990	1803	1803	1803	1803	0
269	20231115	150100	44048990	1803	1800	1803	1800	30
270	20231115	150000	43994987	1800	1800	1800	1800	111
271	20231115	145900	43795187	1800	1800	1800	1800	1
272	20231115	145800	43793387	1800	1800	1800	1800	455
273	20231115	145700	42974387	1800	1800	1800	1800	0
274	20231115	145600	42974387	1800	1800	1800	1800	1449
275	20231115	145500	40366187	1801	1801	1801	1801	0
276	20231115	145400	40366187	1801	1801	1801	1801	0
277	20231115	145300	40366187	1801	1801	1801	1801	0
278	20231115	145200	40366187	1801	1801	1801	1801	0
279	20231115	145100	40366187	1801	1801	1801	1801	0
280	20231115	145000	40366187	1801	1801	1801	1801	0
281	20231115	144900	40366187	1801	1801	1801	1801	0
282	20231115	144800	40366187	1801	1801	1801	1801	0
283	20231115	144700	40366187	1801	1801	1801	1801	0
284	20231115	144600	40366187	1801	1801	1801	1801	0
285	20231115	144500	40366187	1801	1801	1801	1801	0
286	20231115	144400	40366187	1801	1801	1801	1801	55
287	20231115	144300	40267132	1801	1801	1801	1801	0
288	20231115	144200	40267132	1801	1801	1801	1801	11
289	20231115	144100	40247321	1803	1803	1803	1803	0
290	20231115	144000	40247321	1803	1803	1803	1803	0
291	20231115	143900	40247321	1803	1803	1803	1803	0
292	20231115	143800	40247321	1803	1803	1803	1803	0
293	20231115	143700	40247321	1803	1803	1803	1803	0
294	20231115	143600	40247321	1803	1803	1803	1803	0
295	20231115	143500	40247321	1803	1803	1803	1803	0
296	20231115	143400	40247321	1803	1803	1803	1803	0
297	20231115	143300	40247321	1803	1803	1803	1803	0
298	20231115	143200	40247321	1803	1803	1803	1803	0
299	20231115	143100	40247321	1803	1803	1803	1803	0
300	20231115	143000	40247321	1803	1803	1803	1803	0
301	20231115	142900	40247321	1803	1802	1803	1802	607
302	20231115	142800	39152907	1803	1803	1803	1803	1
303	20231115	142700	39151104	1802	1802	1802	1802	0
304	20231115	142600	39151104	1802	1802	1802	1802	0
305	20231115	142500	39151104	1802	1802	1802	1802	0
306	20231115	142400	39151104	1802	1802	1802	1802	0
307	20231115	142300	39151104	1802	1802	1802	1802	0
308	20231115	142200	39151104	1802	1802	1802	1802	0
309	20231115	142100	39151104	1802	1802	1802	1802	0
310	20231115	142000	39151104	1802	1802	1802	1802	0
311	20231115	141900	39151104	1802	1802	1802	1802	0
312	20231115	141800	39151104	1802	1802	1802	1802	0
313	20231115	141700	39151104	1802	1802	1802	1802	0
314	20231115	141600	39151104	1802	1802	1802	1802	0
315	20231115	141500	39151104	1802	1802	1802	1802	0
316	20231115	141400	39151104	1802	1802	1802	1802	0
317	20231115	141300	39151104	1802	1802	1802	1802	0
318	20231115	141200	39151104	1802	1802	1802	1802	7
319	20231115	141100	39138490	1803	1803	1803	1803	0
320	20231115	141000	39138490	1803	1803	1803	1803	1
321	20231115	140900	39136687	1800	1800	1800	1800	0
322	20231115	140800	39136687	1800	1800	1800	1800	0
323	20231115	140700	39136687	1800	1800	1800	1800	0
324	20231115	140600	39136687	1800	1800	1800	1800	0
325	20231115	140500	39136687	1800	1800	1800	1800	0
326	20231115	140400	39136687	1800	1800	1800	1800	0
327	20231115	140300	39136687	1800	1800	1800	1800	0
328	20231115	140200	39136687	1800	1800	1800	1800	0
329	20231115	140100	39136687	1800	1800	1800	1800	0
330	20231115	140000	39136687	1800	1800	1800	1800	0
331	20231115	135900	39136687	1800	1800	1800	1800	0
332	20231115	135800	39136687	1800	1800	1800	1800	0
333	20231115	135700	39136687	1800	1800	1800	1800	0
334	20231115	135600	39136687	1800	1800	1800	1800	0
335	20231115	135500	39136687	1800	1800	1800	1800	0
336	20231115	135400	39136687	1800	1801	1801	1800	3269
337	20231115	135300	33250957	1801	1802	1802	1801	297
338	20231115	135200	32715828	1802	1802	1802	1802	0
339	20231115	135100	32715828	1802	1802	1802	1802	0
340	20231115	135000	32715828	1802	1802	1802	1802	148
341	20231115	134900	32449132	1802	1802	1802	1802	0
342	20231115	134800	32449132	1802	1802	1802	1802	0
343	20231115	134700	32449132	1802	1802	1802	1802	0
344	20231115	134600	32449132	1802	1802	1802	1802	200
345	20231115	134500	32088732	1804	1804	1804	1804	0
346	20231115	134400	32088732	1804	1804	1804	1804	0
347	20231115	134300	32088732	1804	1804	1804	1804	0
348	20231115	134200	32088732	1804	1804	1804	1804	0
349	20231115	134100	32088732	1804	1804	1804	1804	1
350	20231115	134000	32086928	1804	1804	1804	1804	0
351	20231115	133900	32086928	1804	1804	1804	1804	0
352	20231115	133800	32086928	1804	1804	1804	1804	5
353	20231115	133700	32077908	1804	1804	1804	1804	0
354	20231115	133600	32077908	1804	1804	1804	1804	0
355	20231115	133500	32077908	1804	1804	1804	1804	1
356	20231115	133400	32076104	1804	1804	1804	1804	0
357	20231115	133300	32076104	1804	1804	1804	1804	0
358	20231115	133200	32076104	1804	1804	1804	1804	0
359	20231115	133100	32076104	1804	1804	1804	1804	0
360	20231115	133000	32076104	1804	1804	1804	1804	0
361	20231115	132900	32076104	1804	1804	1804	1804	0
362	20231115	132800	32076104	1804	1804	1804	1804	0
363	20231115	132700	32076104	1804	1804	1804	1804	0
364	20231115	132600	32076104	1804	1804	1804	1804	0
365	20231115	132500	32076104	1804	1804	1804	1804	0
366	20231115	132400	32076104	1804	1804	1804	1804	0
367	20231115	132300	32076104	1804	1804	1804	1804	0
368	20231115	132200	32076104	1804	1804	1804	1804	0
369	20231115	132100	32076104	1804	1804	1804	1804	0
370	20231115	132000	32076104	1804	1804	1804	1804	0
371	20231115	131900	32076104	1804	1804	1804	1804	0
372	20231115	131800	32076104	1804	1804	1804	1804	0
373	20231115	131700	32076104	1804	1804	1804	1804	0
374	20231115	131600	32076104	1804	1804	1804	1804	223
375	20231115	131500	31673812	1804	1804	1804	1804	0
376	20231115	131400	31673812	1804	1804	1804	1804	0
377	20231115	131300	31673812	1804	1804	1804	1804	0
378	20231115	131200	31673812	1804	1804	1804	1804	0
379	20231115	131100	31673812	1804	1804	1804	1804	0
380	20231115	131000	31673812	1804	1804	1804	1804	0
381	20231115	130900	31673812	1804	1804	1804	1804	0
382	20231115	130800	31673812	1804	1804	1804	1804	0
383	20231115	130700	31673812	1804	1804	1804	1804	1
384	20231115	130600	31672008	1802	1802	1802	1802	0
385	20231115	130500	31672008	1802	1802	1802	1802	494
386	20231115	130400	30781820	1802	1802	1802	1802	400
387	20231115	130300	30061020	1802	1802	1802	1802	0
388	20231115	130200	30061020	1802	1802	1802	1802	0
389	20231115	130100	30061020	1802	1802	1802	1802	0
390	20231115	130000	30061020	1802	1802	1802	1802	0
391	20231115	125900	30061020	1802	1802	1802	1802	0
392	20231115	125800	30061020	1802	1802	1802	1802	0
393	20231115	125700	30061020	1802	1802	1802	1802	0
394	20231115	125600	30061020	1802	1802	1802	1802	0
395	20231115	125500	30061020	1802	1802	1802	1802	0
396	20231115	125400	30061020	1802	1802	1802	1802	0
397	20231115	125300	30061020	1802	1802	1802	1802	0
398	20231115	125200	30061020	1802	1802	1802	1802	106
399	20231115	125100	29870008	1803	1803	1803	1803	0
400	20231115	125000	29870008	1803	1803	1803	1803	0
401	20231115	124900	29870008	1803	1803	1803	1803	0
402	20231115	124800	29870008	1803	1803	1803	1803	0
403	20231115	124700	29870008	1803	1803	1803	1803	0
404	20231115	124600	29870008	1803	1803	1803	1803	0
405	20231115	124500	29870008	1803	1803	1803	1803	0
406	20231115	124400	29870008	1803	1803	1803	1803	0
407	20231115	124300	29870008	1803	1803	1803	1803	0
408	20231115	124200	29870008	1803	1803	1803	1803	0
409	20231115	124100	29870008	1803	1803	1803	1803	0
410	20231115	124000	29870008	1803	1803	1803	1803	0
411	20231115	123900	29870008	1803	1803	1803	1803	0
412	20231115	123800	29870008	1803	1803	1803	1803	0
413	20231115	123700	29870008	1803	1803	1803	1803	0
414	20231115	123600	29870008	1803	1803	1803	1803	0
415	20231115	123500	29870008	1803	1803	1803	1803	0
416	20231115	123400	29870008	1803	1803	1803	1803	0
417	20231115	123300	29870008	1803	1803	1803	1803	0
418	20231115	123200	29870008	1803	1803	1803	1803	0
419	20231115	123100	29870008	1803	1803	1803	1803	10
420	20231115	123000	29851978	1803	1803	1803	1803	0
421	20231115	122900	29851978	1803	1803	1803	1803	0
422	20231115	122800	29851978	1803	1803	1803	1803	0
423	20231115	122700	29851978	1803	1803	1803	1803	54
424	20231115	122600	29754616	1803	1803	1803	1803	0
425	20231115	122500	29754616	1803	1803	1803	1803	0
426	20231115	122400	29754616	1803	1803	1803	1803	0
427	20231115	122300	29754616	1803	1803	1803	1803	0
428	20231115	122200	29754616	1803	1803	1803	1803	0
429	20231115	122100	29754616	1803	1803	1803	1803	0
430	20231115	122000	29754616	1803	1803	1803	1803	0
431	20231115	121900	29754616	1803	1803	1803	1803	0
432	20231115	121800	29754616	1803	1803	1803	1803	0
433	20231115	121700	29754616	1803	1803	1803	1803	0
434	20231115	121600	29754616	1803	1803	1803	1803	0
435	20231115	121500	29754616	1803	1803	1803	1803	0
436	20231115	121400	29754616	1803	1803	1803	1803	0
437	20231115	121300	29754616	1803	1803	1803	1803	0
438	20231115	121200	29754616	1803	1803	1803	1803	1016
439	20231115	121100	27922768	1801	1801	1801	1801	0
440	20231115	121000	27922768	1801	1801	1801	1801	0
441	20231115	120900	27922768	1801	1801	1801	1801	0
442	20231115	120800	27922768	1801	1801	1801	1801	0
443	20231115	120700	27922768	1801	1801	1801	1801	0
444	20231115	120600	27922768	1801	1801	1801	1801	0
445	20231115	120500	27922768	1801	1801	1801	1801	941
446	20231115	120400	26228027	1801	1801	1801	1801	0
447	20231115	120300	26228027	1801	1801	1801	1801	59
448	20231115	120200	26121768	1801	1801	1801	1801	0
449	20231115	120100	26121768	1801	1801	1801	1801	1
450	20231115	120000	26119967	1803	1803	1803	1803	0
451	20231115	115900	26119967	1803	1803	1803	1803	0
452	20231115	115800	26119967	1803	1803	1803	1803	0
453	20231115	115700	26119967	1803	1803	1803	1803	0
454	20231115	115600	26119967	1803	1803	1803	1803	0
455	20231115	115500	26119967	1803	1803	1803	1803	0
456	20231115	115400	26119967	1803	1803	1803	1803	0
457	20231115	115300	26119967	1803	1803	1803	1803	0
458	20231115	115200	26119967	1803	1803	1803	1803	0
459	20231115	115100	26119967	1803	1803	1803	1803	0
460	20231115	115000	26119967	1803	1803	1803	1803	0
461	20231115	114900	26119967	1803	1803	1803	1803	10
462	20231115	114800	26101937	1803	1803	1803	1803	0
463	20231115	114700	26101937	1803	1803	1803	1803	0
464	20231115	114600	26101937	1803	1803	1803	1803	0
465	20231115	114500	26101937	1803	1803	1803	1803	0
466	20231115	114400	26101937	1803	1803	1803	1803	0
467	20231115	114300	26101937	1803	1803	1803	1803	1
468	20231115	114200	26100134	1803	1803	1803	1803	55
469	20231115	114100	26000969	1802	1802	1802	1802	603
470	20231115	114000	24914363	1802	1802	1802	1802	0
471	20231115	113900	24914363	1802	1802	1802	1802	1
472	20231115	113800	24912561	1800	1800	1800	1800	0
473	20231115	113700	24912561	1800	1800	1800	1800	0
474	20231115	113600	24912561	1800	1800	1800	1800	0
475	20231115	113500	24912561	1800	1800	1800	1800	0
476	20231115	113400	24912561	1800	1800	1800	1800	0
477	20231115	113300	24912561	1800	1800	1800	1800	0
478	20231115	113200	24912561	1800	1800	1800	1800	0
479	20231115	113100	24912561	1800	1800	1800	1800	0
480	20231115	113000	24912561	1800	1800	1800	1800	199
481	20231115	112900	24554361	1802	1802	1802	1802	0
482	20231115	112800	24554361	1802	1802	1802	1802	0
483	20231115	112700	24554361	1802	1802	1802	1802	0
484	20231115	112600	24554361	1802	1802	1802	1802	0
485	20231115	112500	24554361	1802	1802	1802	1802	0
486	20231115	112400	24554361	1802	1802	1802	1802	0
487	20231115	112300	24554361	1802	1802	1802	1802	845
488	20231115	112200	23031671	1802	1802	1802	1802	0
489	20231115	112100	23031671	1802	1802	1802	1802	0
490	20231115	112000	23031671	1802	1802	1802	1802	1000
491	20231115	111900	21229671	1802	1802	1802	1802	0
492	20231115	111800	21229671	1802	1802	1802	1802	1155
493	20231115	111700	19148361	1803	1803	1803	1803	0
494	20231115	111600	19148361	1803	1803	1803	1803	27
495	20231115	111500	19099680	1803	1803	1803	1803	0
496	20231115	111400	19099680	1803	1803	1803	1803	0
497	20231115	111300	19099680	1803	1803	1803	1803	53
498	20231115	111200	19004121	1804	1804	1804	1804	0
499	20231115	111100	19004121	1804	1804	1804	1804	0
500	20231115	111000	19004121	1804	1804	1804	1804	0
501	20231115	110900	19004121	1804	1804	1804	1804	0
502	20231115	110800	19004121	1804	1803	1804	1803	4
503	20231115	110700	18996908	1803	1803	1803	1803	0
504	20231115	110600	18996908	1803	1803	1803	1803	0
505	20231115	110500	18996908	1803	1803	1803	1803	55
506	20231115	110400	18897743	1803	1803	1803	1803	110
507	20231115	110300	18699413	1803	1803	1803	1803	0
508	20231115	110200	18699413	1803	1803	1803	1803	0
509	20231115	110100	18699413	1803	1803	1803	1803	0
510	20231115	110000	18699413	1803	1803	1803	1803	0
511	20231115	105900	18699413	1803	1803	1803	1803	0
512	20231115	105800	18699413	1803	1803	1803	1803	0
513	20231115	105700	18699413	1803	1803	1803	1803	27
514	20231115	105600	18650732	1803	1803	1803	1803	0
515	20231115	105500	18650732	1803	1803	1803	1803	0
516	20231115	105400	18650732	1803	1803	1803	1803	305
517	20231115	105300	18100817	1804	1804	1804	1804	55
518	20231115	105200	18001597	1804	1804	1804	1804	0
519	20231115	105100	18001597	1804	1804	1804	1804	0
520	20231115	105000	18001597	1804	1804	1804	1804	0
521	20231115	104900	18001597	1804	1804	1804	1804	0
522	20231115	104800	18001597	1804	1804	1804	1804	0
523	20231115	104700	18001597	1804	1804	1804	1804	0
524	20231115	104600	18001597	1804	1804	1804	1804	0
525	20231115	104500	18001597	1804	1804	1804	1804	0
526	20231115	104400	18001597	1804	1804	1804	1804	0
527	20231115	104300	18001597	1804	1804	1804	1804	600
528	20231115	104200	16919197	1804	1803	1804	1803	355
529	20231115	104100	16279077	1802	1802	1802	1802	0
530	20231115	104000	16279077	1802	1802	1802	1802	0
531	20231115	103900	16279077	1802	1802	1802	1802	20
532	20231115	103800	16243037	1802	1802	1802	1802	0
533	20231115	103700	16243037	1802	1802	1802	1802	0
534	20231115	103600	16243037	1802	1802	1802	1802	0
535	20231115	103500	16243037	1802	1802	1802	1802	400
536	20231115	103400	15522237	1800	1800	1800	1800	5
537	20231115	103300	15513237	1800	1800	1800	1800	0
538	20231115	103200	15513237	1800	1802	1802	1800	2
539	20231115	103100	15509635	1802	1802	1802	1802	0
540	20231115	103000	15509635	1802	1802	1802	1802	0
541	20231115	102900	15509635	1802	1802	1802	1802	400
542	20231115	102800	14788835	1802	1802	1802	1802	0
543	20231115	102700	14788835	1802	1802	1802	1802	0
544	20231115	102600	14788835	1802	1802	1802	1802	0
545	20231115	102500	14788835	1802	1802	1802	1802	0
546	20231115	102400	14788835	1802	1802	1802	1802	0
547	20231115	102300	14788835	1802	1802	1802	1802	0
548	20231115	102200	14788835	1802	1802	1802	1802	0
549	20231115	102100	14788835	1802	1802	1802	1802	0
550	20231115	102000	14788835	1802	1802	1802	1802	0
551	20231115	101900	14788835	1802	1802	1802	1802	1000
552	20231115	101800	12986835	1802	1802	1802	1802	0
553	20231115	101700	12986835	1802	1802	1802	1802	0
554	20231115	101600	12986835	1802	1802	1802	1802	0
555	20231115	101500	12986835	1802	1802	1802	1802	0
556	20231115	101400	12986835	1802	1802	1802	1802	0
557	20231115	101300	12986835	1802	1802	1802	1802	0
558	20231115	101200	12986835	1802	1802	1802	1802	50
559	20231115	101100	12896735	1803	1803	1803	1803	0
560	20231115	101000	12896735	1803	1803	1803	1803	0
561	20231115	100900	12896735	1803	1803	1803	1803	0
562	20231115	100800	12896735	1803	1803	1803	1803	0
563	20231115	100700	12896735	1803	1803	1803	1803	0
564	20231115	100600	12896735	1803	1803	1803	1803	0
565	20231115	100500	12896735	1803	1803	1803	1803	0
566	20231115	100400	12896735	1803	1803	1803	1803	0
567	20231115	100300	12896735	1803	1803	1803	1803	0
568	20231115	100200	12896735	1803	1800	1803	1800	22
569	20231115	100100	12857132	1804	1804	1804	1804	0
570	20231115	100000	12857132	1804	1804	1804	1804	0
571	20231115	095900	12857132	1804	1804	1804	1804	0
572	20231115	095800	12857132	1804	1800	1804	1800	40
573	20231115	095700	12785128	1799	1799	1799	1799	0
574	20231115	095600	12785128	1799	1800	1800	1799	344
575	20231115	095500	12166270	1803	1803	1803	1803	55
576	20231115	095400	12067105	1800	1800	1800	1800	0
577	20231115	095300	12067105	1800	1800	1800	1800	0
578	20231115	095200	12067105	1800	1800	1800	1800	0
579	20231115	095100	12067105	1800	1800	1800	1800	0
580	20231115	095000	12067105	1800	1800	1800	1800	31
581	20231115	094900	12011305	1798	1798	1798	1798	0
582	20231115	094800	12011305	1798	1798	1798	1798	0
583	20231115	094700	12011305	1798	1798	1798	1798	0
584	20231115	094600	12011305	1798	1798	1798	1798	0
585	20231115	094500	12011305	1798	1798	1798	1798	0
586	20231115	094400	12011305	1798	1798	1798	1798	0
587	20231115	094300	12011305	1798	1798	1798	1798	0
588	20231115	094200	12011305	1798	1798	1798	1798	0
589	20231115	094100	12011305	1798	1800	1800	1798	1015
590	20231115	094000	10186305	1800	1800	1800	1800	0
591	20231115	093900	10186305	1800	1800	1800	1800	0
592	20231115	093800	10186305	1800	1800	1800	1800	0
593	20231115	093700	10186305	1800	1800	1800	1800	754
594	20231115	093600	8829105	1800	1800	1800	1800	0
595	20231115	093500	8829105	1800	1803	1803	1800	3
596	20231115	093400	8823699	1803	1803	1803	1803	0
597	20231115	093300	8823699	1803	1803	1803	1803	5
598	20231115	093200	8814684	1800	1800	1800	1800	0
599	20231115	093100	8814684	1800	1800	1800	1800	0
600	20231115	093000	8814684	1800	1800	1800	1800	0
601	20231115	092900	8814684	1800	1800	1800	1800	145
602	20231115	092800	8553684	1797	1797	1797	1797	0
603	20231115	092700	8553684	1797	1797	1797	1797	0
604	20231115	092600	8553684	1797	1797	1797	1797	1
605	20231115	092500	8551887	1800	1800	1800	1800	2676
606	20231115	092400	3735087	1804	1804	1804	1804	0
607	20231115	092300	3735087	1804	1804	1804	1804	0
608	20231115	092200	3735087	1804	1804	1804	1804	0
609	20231115	092100	3735087	1804	1805	1805	1804	800
610	20231115	092000	2291187	1805	1805	1805	1805	0
611	20231115	091900	2291187	1805	1805	1805	1805	0
612	20231115	091800	2291187	1805	1807	1807	1805	60
613	20231115	091700	2182783	1807	1807	1807	1807	9
614	20231115	091600	2166520	1807	1807	1807	1807	3
615	20231115	091500	2161099	1807	1807	1807	1807	500
616	20231115	091400	1257599	1804	1804	1804	1804	0
617	20231115	091300	1257599	1804	1804	1804	1804	0
618	20231115	091200	1257599	1804	1804	1804	1804	97
619	20231115	091100	1082611	1807	1807	1807	1807	0
620	20231115	091000	1082611	1807	1807	1807	1807	0
621	20231115	090900	1082611	1807	1807	1807	1807	0
622	20231115	090800	1082611	1807	1807	1807	1807	0
623	20231115	090700	1082611	1807	1807	1807	1807	0
624	20231115	090600	1082611	1807	1807	1807	1807	3
625	20231115	090500	1077190	1804	1804	1804	1804	37
626	20231115	090400	1010442	1804	1804	1804	1804	4
627	20231115	090300	1003226	1804	1804	1804	1804	5
628	20231115	090200	994206	1801	1801	1801	1801	0
629	20231115	090100	994206	1801	1804	1804	1801	501
630	20231115	090000	91902	1802	1802	1802	1802	51