KissMeData/068330/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194300	39705091	1390	1390	1390	1390	2022
3	20231117	194200	39705091	1390	1390	1390	1390	0
4	20231117	194100	39705091	1390	1390	1390	1390	0
5	20231117	194000	39705091	1390	1390	1390	1390	0
6	20231117	193900	39705091	1390	1390	1390	1390	0
7	20231117	193800	39705091	1390	1390	1390	1390	0
8	20231117	193700	39705091	1390	1390	1390	1390	0
9	20231117	193600	39705091	1390	1390	1390	1390	0
10	20231117	193500	39705091	1390	1390	1390	1390	0
11	20231117	193400	39705091	1390	1390	1390	1390	0
12	20231117	193300	39705091	1390	1390	1390	1390	0
13	20231117	193200	39705091	1390	1390	1390	1390	0
14	20231117	193100	39705091	1390	1390	1390	1390	0
15	20231117	193000	39705091	1390	1390	1390	1390	0
16	20231117	192900	39705091	1390	1390	1390	1390	0
17	20231117	192800	39705091	1390	1390	1390	1390	0
18	20231117	192700	39705091	1390	1390	1390	1390	0
19	20231117	192600	39705091	1390	1390	1390	1390	0
20	20231117	192500	39705091	1390	1390	1390	1390	0
21	20231117	192400	39705091	1390	1390	1390	1390	0
22	20231117	192300	39705091	1390	1390	1390	1390	0
23	20231117	192200	39705091	1390	1390	1390	1390	0
24	20231117	192100	39705091	1390	1390	1390	1390	0
25	20231117	192000	39705091	1390	1390	1390	1390	0
26	20231117	191900	39705091	1390	1390	1390	1390	0
27	20231117	191800	39705091	1390	1390	1390	1390	0
28	20231117	191700	39705091	1390	1390	1390	1390	0
29	20231117	191600	39705091	1390	1390	1390	1390	0
30	20231117	191500	39705091	1390	1390	1390	1390	0
31	20231117	191400	39705091	1390	1390	1390	1390	0
32	20231117	191300	39705091	1390	1390	1390	1390	2022
33	20231117	191200	39705091	1390	1390	1390	1390	0
34	20231117	191100	39705091	1390	1390	1390	1390	0
35	20231117	191000	39705091	1390	1390	1390	1390	0
36	20231117	190900	39705091	1390	1390	1390	1390	0
37	20231117	190800	39705091	1390	1390	1390	1390	0
38	20231117	190700	39705091	1390	1390	1390	1390	0
39	20231117	190600	39705091	1390	1390	1390	1390	0
40	20231117	190500	39705091	1390	1390	1390	1390	0
41	20231117	190400	39705091	1390	1390	1390	1390	0
42	20231117	190300	39705091	1390	1390	1390	1390	0
43	20231117	190200	39705091	1390	1390	1390	1390	0
44	20231117	190100	39705091	1390	1390	1390	1390	0
45	20231117	190000	39705091	1390	1390	1390	1390	0
46	20231117	185900	39705091	1390	1390	1390	1390	0
47	20231117	185800	39705091	1390	1390	1390	1390	0
48	20231117	185700	39705091	1390	1390	1390	1390	0
49	20231117	185600	39705091	1390	1390	1390	1390	0
50	20231117	185500	39705091	1390	1390	1390	1390	0
51	20231117	185400	39705091	1390	1390	1390	1390	0
52	20231117	185300	39705091	1390	1390	1390	1390	0
53	20231117	185200	39705091	1390	1390	1390	1390	0
54	20231117	185100	39705091	1390	1390	1390	1390	0
55	20231117	185000	39705091	1390	1390	1390	1390	0
56	20231117	184900	39705091	1390	1390	1390	1390	0
57	20231117	184800	39705091	1390	1390	1390	1390	0
58	20231117	184700	39705091	1390	1390	1390	1390	0
59	20231117	184600	39705091	1390	1390	1390	1390	0
60	20231117	184500	39705091	1390	1390	1390	1390	0
61	20231117	184400	39705091	1390	1390	1390	1390	0
62	20231117	184300	39705091	1390	1390	1390	1390	2022
63	20231117	184200	39705091	1390	1390	1390	1390	0
64	20231117	184100	39705091	1390	1390	1390	1390	0
65	20231117	184000	39705091	1390	1390	1390	1390	0
66	20231117	183900	39705091	1390	1390	1390	1390	0
67	20231117	183800	39705091	1390	1390	1390	1390	0
68	20231117	183700	39705091	1390	1390	1390	1390	0
69	20231117	183600	39705091	1390	1390	1390	1390	0
70	20231117	183500	39705091	1390	1390	1390	1390	0
71	20231117	183400	39705091	1390	1390	1390	1390	0
72	20231117	183300	39705091	1390	1390	1390	1390	0
73	20231117	183200	39705091	1390	1390	1390	1390	0
74	20231117	183100	39705091	1390	1390	1390	1390	0
75	20231117	183000	39705091	1390	1390	1390	1390	0
76	20231117	182900	39705091	1390	1390	1390	1390	0
77	20231117	182800	39705091	1390	1390	1390	1390	0
78	20231117	182700	39705091	1390	1390	1390	1390	0
79	20231117	182600	39705091	1390	1390	1390	1390	0
80	20231117	182500	39705091	1390	1390	1390	1390	0
81	20231117	182400	39705091	1390	1390	1390	1390	0
82	20231117	182300	39705091	1390	1390	1390	1390	0
83	20231117	182200	39705091	1390	1390	1390	1390	0
84	20231117	182100	39705091	1390	1390	1390	1390	0
85	20231117	182000	39705091	1390	1390	1390	1390	0
86	20231117	181900	39705091	1390	1390	1390	1390	0
87	20231117	181800	39705091	1390	1390	1390	1390	0
88	20231117	181700	39705091	1390	1390	1390	1390	0
89	20231117	181600	39705091	1390	1390	1390	1390	0
90	20231117	181500	39705091	1390	1390	1390	1390	0
91	20231117	181400	39705091	1390	1390	1390	1390	0
92	20231117	181300	39705091	1390	1390	1390	1390	2022
93	20231117	181200	39705091	1390	1390	1390	1390	0
94	20231117	181100	39705091	1390	1390	1390	1390	0
95	20231117	181000	39705091	1390	1390	1390	1390	0
96	20231117	180900	39705091	1390	1390	1390	1390	0
97	20231117	180800	39705091	1390	1390	1390	1390	0
98	20231117	180700	39705091	1390	1390	1390	1390	0
99	20231117	180600	39705091	1390	1390	1390	1390	0
100	20231117	180500	39705091	1390	1390	1390	1390	0
101	20231117	180400	39705091	1390	1390	1390	1390	0
102	20231117	180300	39705091	1390	1390	1390	1390	0
103	20231117	180200	39705091	1390	1390	1390	1390	0
104	20231117	180100	39705091	1390	1390	1390	1390	0
105	20231117	180000	39705091	1390	1390	1390	1390	0
106	20231117	175900	39705091	1390	1390	1390	1390	0
107	20231117	175800	39705091	1390	1390	1390	1390	0
108	20231117	175700	39705091	1390	1390	1390	1390	0
109	20231117	175600	39705091	1390	1390	1390	1390	0
110	20231117	175500	39705091	1390	1390	1390	1390	0
111	20231117	175400	39705091	1390	1390	1390	1390	0
112	20231117	175300	39705091	1390	1390	1390	1390	0
113	20231117	175200	39705091	1390	1390	1390	1390	0
114	20231117	175100	39705091	1390	1390	1390	1390	0
115	20231117	175000	39705091	1390	1390	1390	1390	0
116	20231117	174900	39705091	1390	1390	1390	1390	0
117	20231117	174800	39705091	1390	1390	1390	1390	0
118	20231117	174700	39705091	1390	1390	1390	1390	0
119	20231117	174600	39705091	1390	1390	1390	1390	0
120	20231117	174500	39705091	1390	1390	1390	1390	0
121	20231117	174400	39705091	1390	1390	1390	1390	0
122	20231117	174300	39705091	1390	1390	1390	1390	2022
123	20231117	174200	39705091	1390	1390	1390	1390	0
124	20231117	174100	39705091	1390	1390	1390	1390	0
125	20231117	174000	39705091	1390	1390	1390	1390	0
126	20231117	173900	39705091	1390	1390	1390	1390	0
127	20231117	173800	39705091	1390	1390	1390	1390	0
128	20231117	173700	39705091	1390	1390	1390	1390	0
129	20231117	173600	39705091	1390	1390	1390	1390	0
130	20231117	173500	39705091	1390	1390	1390	1390	0
131	20231117	173400	39705091	1390	1390	1390	1390	0
132	20231117	173300	39705091	1390	1390	1390	1390	0
133	20231117	173200	39705091	1390	1390	1390	1390	0
134	20231117	173100	39705091	1390	1390	1390	1390	0
135	20231117	173000	39705091	1390	1390	1390	1390	0
136	20231117	172900	39705091	1390	1390	1390	1390	0
137	20231117	172800	39705091	1390	1390	1390	1390	0
138	20231117	172700	39705091	1390	1390	1390	1390	0
139	20231117	172600	39705091	1390	1390	1390	1390	0
140	20231117	172500	39705091	1390	1390	1390	1390	0
141	20231117	172400	39705091	1390	1390	1390	1390	0
142	20231117	172300	39705091	1390	1390	1390	1390	0
143	20231117	172200	39705091	1390	1390	1390	1390	0
144	20231117	172100	39705091	1390	1390	1390	1390	0
145	20231117	172000	39705091	1390	1390	1390	1390	0
146	20231117	171900	39705091	1390	1390	1390	1390	0
147	20231117	171800	39705091	1390	1390	1390	1390	0
148	20231117	171700	39705091	1390	1390	1390	1390	0
149	20231117	171600	39705091	1390	1390	1390	1390	0
150	20231117	171500	39705091	1390	1390	1390	1390	0
151	20231117	171400	39705091	1390	1390	1390	1390	0
152	20231117	171300	39705091	1390	1390	1390	1390	2022
153	20231117	171200	39705091	1390	1390	1390	1390	0
154	20231117	171100	39705091	1390	1390	1390	1390	0
155	20231117	171000	39705091	1390	1390	1390	1390	0
156	20231117	170900	39705091	1390	1390	1390	1390	0
157	20231117	170800	39705091	1390	1390	1390	1390	0
158	20231117	170700	39705091	1390	1390	1390	1390	0
159	20231117	170600	39705091	1390	1390	1390	1390	0
160	20231117	170500	39705091	1390	1390	1390	1390	0
161	20231117	170400	39705091	1390	1390	1390	1390	0
162	20231117	170300	39705091	1390	1390	1390	1390	0
163	20231117	170200	39705091	1390	1390	1390	1390	0
164	20231117	170100	39705091	1390	1390	1390	1390	0
165	20231117	170000	39705091	1390	1390	1390	1390	0
166	20231117	165900	39705091	1390	1390	1390	1390	0
167	20231117	165800	39705091	1390	1390	1390	1390	0
168	20231117	165700	39705091	1390	1390	1390	1390	0
169	20231117	165600	39705091	1390	1390	1390	1390	0
170	20231117	165500	39705091	1390	1390	1390	1390	0
171	20231117	165400	39705091	1390	1390	1390	1390	0
172	20231117	165300	39705091	1390	1390	1390	1390	0
173	20231117	165200	39705091	1390	1390	1390	1390	0
174	20231117	165100	39705091	1390	1390	1390	1390	0
175	20231117	165000	39705091	1390	1390	1390	1390	0
176	20231117	164900	39705091	1390	1390	1390	1390	0
177	20231117	164800	39705091	1390	1390	1390	1390	0
178	20231117	164700	39705091	1390	1390	1390	1390	0
179	20231117	164600	39705091	1390	1390	1390	1390	0
180	20231117	164500	39705091	1390	1390	1390	1390	0
181	20231117	164400	39705091	1390	1390	1390	1390	0
182	20231117	164300	39705091	1390	1390	1390	1390	2022
183	20231117	164200	39705091	1390	1390	1390	1390	0
184	20231117	164100	39705091	1390	1390	1390	1390	0
185	20231117	164000	39705091	1390	1390	1390	1390	0
186	20231117	163900	39705091	1390	1390	1390	1390	0
187	20231117	163800	39705091	1390	1390	1390	1390	0
188	20231117	163700	39705091	1390	1390	1390	1390	0
189	20231117	163600	39705091	1390	1390	1390	1390	0
190	20231117	163500	39705091	1390	1390	1390	1390	0
191	20231117	163400	39705091	1390	1390	1390	1390	0
192	20231117	163300	39705091	1390	1390	1390	1390	0
193	20231117	163200	39705091	1390	1390	1390	1390	0
194	20231117	163100	39705091	1390	1390	1390	1390	0
195	20231117	163000	39705091	1390	1390	1390	1390	0
196	20231117	162900	39705091	1390	1390	1390	1390	0
197	20231117	162800	39705091	1390	1390	1390	1390	0
198	20231117	162700	39705091	1390	1390	1390	1390	0
199	20231117	162600	39705091	1390	1390	1390	1390	0
200	20231117	162500	39705091	1390	1390	1390	1390	0
201	20231117	162400	39705091	1390	1390	1390	1390	0
202	20231117	162300	39705091	1390	1390	1390	1390	0
203	20231117	162200	39705091	1390	1390	1390	1390	0
204	20231117	162100	39705091	1390	1390	1390	1390	0
205	20231117	162000	39705091	1390	1390	1390	1390	0
206	20231117	161900	39705091	1390	1390	1390	1390	0
207	20231117	161800	39705091	1390	1390	1390	1390	0
208	20231117	161700	39705091	1390	1390	1390	1390	0
209	20231117	161600	39705091	1390	1390	1390	1390	0
210	20231117	161500	39705091	1390	1390	1390	1390	0
211	20231117	161400	39705091	1390	1390	1390	1390	0
212	20231117	161300	39705091	1390	1390	1390	1390	2022
213	20231117	161200	39705091	1390	1390	1390	1390	0
214	20231117	161100	39705091	1390	1390	1390	1390	0
215	20231117	161000	39705091	1390	1390	1390	1390	0
216	20231117	160900	39705091	1390	1390	1390	1390	0
217	20231117	160800	39705091	1390	1390	1390	1390	0
218	20231117	160700	39705091	1390	1390	1390	1390	0
219	20231117	160600	39705091	1390	1390	1390	1390	0
220	20231117	160500	39705091	1390	1390	1390	1390	0
221	20231117	160400	39705091	1390	1390	1390	1390	0
222	20231117	160300	39705091	1390	1390	1390	1390	0
223	20231117	160200	39705091	1390	1390	1390	1390	0
224	20231117	160100	39705091	1390	1390	1390	1390	0
225	20231117	160000	39705091	1390	1390	1390	1390	0
226	20231117	155900	39705091	1390	1390	1390	1390	0
227	20231117	155800	39705091	1390	1390	1390	1390	0
228	20231117	155700	39705091	1390	1390	1390	1390	0
229	20231117	155600	39705091	1390	1390	1390	1390	0
230	20231117	155500	39705091	1390	1390	1390	1390	0
231	20231117	155400	39705091	1390	1390	1390	1390	0
232	20231117	155300	39705091	1390	1390	1390	1390	0
233	20231117	155200	39705091	1390	1390	1390	1390	0
234	20231117	155100	39705091	1390	1390	1390	1390	0
235	20231117	155000	39705091	1390	1390	1390	1390	0
236	20231117	154900	39705091	1390	1390	1390	1390	0
237	20231117	154800	39705091	1390	1390	1390	1390	0
238	20231117	154700	39705091	1390	1390	1390	1390	0
239	20231117	154600	39705091	1390	1390	1390	1390	0
240	20231117	154500	39705091	1390	1390	1390	1390	0
241	20231117	154400	39705091	1390	1390	1390	1390	0
242	20231117	154300	39705091	1390	1390	1390	1390	2022
243	20231117	154200	39705091	1390	1390	1390	1390	0
244	20231117	154100	39705091	1390	1390	1390	1390	0
245	20231117	154000	39705091	1390	1390	1390	1390	0
246	20231117	153900	39705091	1390	1390	1390	1390	0
247	20231117	153800	39705091	1390	1390	1390	1390	0
248	20231117	153700	39705091	1390	1390	1390	1390	0
249	20231117	153600	39705091	1390	1390	1390	1390	0
250	20231117	153500	39705091	1390	1390	1390	1390	0
251	20231117	153400	39705091	1390	1390	1390	1390	0
252	20231117	153300	39705091	1390	1390	1390	1390	0
253	20231117	153200	39705091	1390	1390	1390	1390	0
254	20231117	153100	39705091	1390	1390	1390	1390	0
255	20231117	153000	39705091	1390	1390	1390	1390	2022
256	20231117	152900	36894511	1397	1397	1397	1397	0
257	20231117	152800	36894511	1397	1397	1397	1397	0
258	20231117	152700	36894511	1397	1397	1397	1397	0
259	20231117	152600	36894511	1397	1397	1397	1397	0
260	20231117	152500	36894511	1397	1397	1397	1397	0
261	20231117	152400	36894511	1397	1397	1397	1397	0
262	20231117	152300	36894511	1397	1397	1397	1397	0
263	20231117	152200	36894511	1397	1397	1397	1397	0
264	20231117	152100	36894511	1397	1397	1397	1397	0
265	20231117	152000	36894511	1397	1397	1397	1397	0
266	20231117	151900	36894511	1397	1397	1397	1397	0
267	20231117	151800	36894511	1397	1397	1397	1397	10
268	20231117	151700	36880541	1398	1398	1398	1398	0
269	20231117	151600	36880541	1398	1390	1398	1390	107
270	20231117	151500	36731723	1390	1390	1390	1390	0
271	20231117	151400	36731723	1390	1390	1390	1390	889
272	20231117	151300	35496013	1398	1398	1398	1398	0
273	20231117	151200	35496013	1398	1398	1398	1398	15
274	20231117	151100	35475043	1398	1398	1398	1398	0
275	20231117	151000	35475043	1398	1398	1398	1398	0
276	20231117	150900	35475043	1398	1398	1398	1398	0
277	20231117	150800	35475043	1398	1398	1398	1398	0
278	20231117	150700	35475043	1398	1398	1398	1398	1
279	20231117	150600	35473645	1394	1394	1394	1394	0
280	20231117	150500	35473645	1394	1394	1394	1394	100
281	20231117	150400	35334245	1394	1394	1394	1394	100
282	20231117	150300	35194845	1394	1394	1394	1394	0
283	20231117	150200	35194845	1394	1394	1394	1394	1
284	20231117	150100	35193451	1394	1394	1394	1394	1
285	20231117	150000	35192057	1395	1395	1395	1395	0
286	20231117	145900	35192057	1395	1395	1395	1395	0
287	20231117	145800	35192057	1395	1394	1395	1394	224
288	20231117	145700	34879584	1390	1391	1391	1390	588
289	20231117	145600	34062263	1395	1395	1395	1395	0
290	20231117	145500	34062263	1395	1395	1395	1395	0
291	20231117	145400	34062263	1395	1395	1395	1395	0
292	20231117	145300	34062263	1395	1395	1395	1395	0
293	20231117	145200	34062263	1395	1395	1395	1395	0
294	20231117	145100	34062263	1395	1395	1395	1395	0
295	20231117	145000	34062263	1395	1395	1395	1395	0
296	20231117	144900	34062263	1395	1395	1395	1395	0
297	20231117	144800	34062263	1395	1394	1395	1394	80
298	20231117	144700	33950666	1395	1395	1395	1395	100
299	20231117	144600	33811166	1395	1395	1395	1395	0
300	20231117	144500	33811166	1395	1395	1395	1395	0
301	20231117	144400	33811166	1395	1395	1395	1395	0
302	20231117	144300	33811166	1395	1395	1395	1395	0
303	20231117	144200	33811166	1395	1395	1395	1395	0
304	20231117	144100	33811166	1395	1397	1397	1395	6
305	20231117	144000	33802786	1397	1397	1397	1397	0
306	20231117	143900	33802786	1397	1392	1397	1392	12
307	20231117	143800	33786072	1390	1390	1390	1390	2990
308	20231117	143700	29629972	1391	1393	1393	1391	292
309	20231117	143600	29223723	1397	1397	1397	1397	2
310	20231117	143500	29220929	1394	1394	1394	1394	0
311	20231117	143400	29220929	1394	1396	1396	1394	656
312	20231117	143300	28305238	1396	1396	1396	1396	0
313	20231117	143200	28305238	1396	1396	1396	1396	0
314	20231117	143100	28305238	1396	1396	1396	1396	0
315	20231117	143000	28305238	1396	1396	1396	1396	0
316	20231117	142900	28305238	1396	1396	1396	1396	0
317	20231117	142800	28305238	1396	1396	1396	1396	0
318	20231117	142700	28305238	1396	1396	1396	1396	0
319	20231117	142600	28305238	1396	1396	1396	1396	221
320	20231117	142500	27996722	1398	1398	1398	1398	0
321	20231117	142400	27996722	1398	1398	1398	1398	0
322	20231117	142300	27996722	1398	1398	1398	1398	0
323	20231117	142200	27996722	1398	1398	1398	1398	0
324	20231117	142100	27996722	1398	1398	1398	1398	0
325	20231117	142000	27996722	1398	1398	1398	1398	0
326	20231117	141900	27996722	1398	1398	1398	1398	0
327	20231117	141800	27996722	1398	1398	1398	1398	10
328	20231117	141700	27982742	1398	1398	1398	1398	0
329	20231117	141600	27982742	1398	1398	1398	1398	2
330	20231117	141500	27979946	1398	1398	1398	1398	0
331	20231117	141400	27979946	1398	1398	1398	1398	2
332	20231117	141300	27977150	1397	1398	1398	1397	7
333	20231117	141200	27967369	1397	1397	1397	1397	12
334	20231117	141100	27950605	1397	1397	1397	1397	7
335	20231117	141000	27940826	1399	1399	1399	1399	100
336	20231117	140900	27800926	1399	1399	1399	1399	0
337	20231117	140800	27800926	1399	1399	1399	1399	0
338	20231117	140700	27800926	1399	1399	1399	1399	0
339	20231117	140600	27800926	1399	1399	1399	1399	1
340	20231117	140500	27799527	1399	1399	1399	1399	0
341	20231117	140400	27799527	1399	1399	1399	1399	0
342	20231117	140300	27799527	1399	1399	1399	1399	0
343	20231117	140200	27799527	1399	1399	1399	1399	0
344	20231117	140100	27799527	1399	1399	1399	1399	0
345	20231117	140000	27799527	1399	1399	1399	1399	0
346	20231117	135900	27799527	1399	1399	1399	1399	0
347	20231117	135800	27799527	1399	1399	1399	1399	0
348	20231117	135700	27799527	1399	1399	1399	1399	0
349	20231117	135600	27799527	1399	1399	1399	1399	0
350	20231117	135500	27799527	1399	1399	1399	1399	0
351	20231117	135400	27799527	1399	1399	1399	1399	0
352	20231117	135300	27799527	1399	1399	1399	1399	0
353	20231117	135200	27799527	1399	1399	1399	1399	0
354	20231117	135100	27799527	1399	1399	1399	1399	25
355	20231117	135000	27764552	1399	1399	1399	1399	25
356	20231117	134900	27729577	1399	1399	1399	1399	0
357	20231117	134800	27729577	1399	1399	1399	1399	0
358	20231117	134700	27729577	1399	1399	1399	1399	0
359	20231117	134600	27729577	1399	1399	1399	1399	0
360	20231117	134500	27729577	1399	1399	1399	1399	0
361	20231117	134400	27729577	1399	1399	1399	1399	0
362	20231117	134300	27729577	1399	1399	1399	1399	0
363	20231117	134200	27729577	1399	1399	1399	1399	0
364	20231117	134100	27729577	1399	1399	1399	1399	0
365	20231117	134000	27729577	1399	1399	1399	1399	0
366	20231117	133900	27729577	1399	1399	1399	1399	0
367	20231117	133800	27729577	1399	1399	1399	1399	0
368	20231117	133700	27729577	1399	1399	1399	1399	0
369	20231117	133600	27729577	1399	1399	1399	1399	2
370	20231117	133500	27726779	1400	1400	1400	1400	0
371	20231117	133400	27726779	1400	1400	1400	1400	0
372	20231117	133300	27726779	1400	1400	1400	1400	0
373	20231117	133200	27726779	1400	1400	1400	1400	0
374	20231117	133100	27726779	1400	1400	1400	1400	0
375	20231117	133000	27726779	1400	1400	1400	1400	0
376	20231117	132900	27726779	1400	1400	1400	1400	0
377	20231117	132800	27726779	1400	1400	1400	1400	0
378	20231117	132700	27726779	1400	1400	1400	1400	0
379	20231117	132600	27726779	1400	1400	1400	1400	0
380	20231117	132500	27726779	1400	1400	1400	1400	0
381	20231117	132400	27726779	1400	1400	1400	1400	0
382	20231117	132300	27726779	1400	1400	1400	1400	0
383	20231117	132200	27726779	1400	1400	1400	1400	0
384	20231117	132100	27726779	1400	1400	1400	1400	0
385	20231117	132000	27726779	1400	1400	1400	1400	0
386	20231117	131900	27726779	1400	1400	1400	1400	0
387	20231117	131800	27726779	1400	1400	1400	1400	0
388	20231117	131700	27726779	1400	1400	1400	1400	1
389	20231117	131600	27725379	1402	1402	1402	1402	0
390	20231117	131500	27725379	1402	1402	1402	1402	0
391	20231117	131400	27725379	1402	1400	1402	1400	3901
392	20231117	131300	22263977	1400	1400	1400	1400	10
393	20231117	131200	22249977	1400	1400	1400	1400	0
394	20231117	131100	22249977	1400	1400	1400	1400	0
395	20231117	131000	22249977	1400	1400	1400	1400	0
396	20231117	130900	22249977	1400	1400	1400	1400	0
397	20231117	130800	22249977	1400	1400	1400	1400	0
398	20231117	130700	22249977	1400	1400	1400	1400	0
399	20231117	130600	22249977	1400	1400	1400	1400	0
400	20231117	130500	22249977	1400	1400	1400	1400	0
401	20231117	130400	22249977	1400	1400	1400	1400	0
402	20231117	130300	22249977	1400	1400	1400	1400	1
403	20231117	130200	22248577	1399	1399	1399	1399	0
404	20231117	130100	22248577	1399	1399	1399	1399	0
405	20231117	130000	22248577	1399	1399	1399	1399	0
406	20231117	125900	22248577	1399	1399	1399	1399	0
407	20231117	125800	22248577	1399	1399	1399	1399	0
408	20231117	125700	22248577	1399	1399	1399	1399	714
409	20231117	125600	21249691	1399	1399	1399	1399	0
410	20231117	125500	21249691	1399	1399	1399	1399	0
411	20231117	125400	21249691	1399	1399	1399	1399	0
412	20231117	125300	21249691	1399	1399	1399	1399	0
413	20231117	125200	21249691	1399	1399	1399	1399	0
414	20231117	125100	21249691	1399	1399	1399	1399	0
415	20231117	125000	21249691	1399	1399	1399	1399	0
416	20231117	124900	21249691	1399	1399	1399	1399	0
417	20231117	124800	21249691	1399	1399	1399	1399	0
418	20231117	124700	21249691	1399	1399	1399	1399	0
419	20231117	124600	21249691	1399	1399	1399	1399	0
420	20231117	124500	21249691	1399	1399	1399	1399	0
421	20231117	124400	21249691	1399	1399	1399	1399	0
422	20231117	124300	21249691	1399	1399	1399	1399	0
423	20231117	124200	21249691	1399	1399	1399	1399	0
424	20231117	124100	21249691	1399	1399	1399	1399	0
425	20231117	124000	21249691	1399	1399	1399	1399	0
426	20231117	123900	21249691	1399	1398	1399	1398	4
427	20231117	123800	21244097	1399	1399	1399	1399	0
428	20231117	123700	21244097	1399	1399	1399	1399	0
429	20231117	123600	21244097	1399	1399	1399	1399	0
430	20231117	123500	21244097	1399	1399	1399	1399	0
431	20231117	123400	21244097	1399	1399	1399	1399	0
432	20231117	123300	21244097	1399	1399	1399	1399	0
433	20231117	123200	21244097	1399	1399	1399	1399	0
434	20231117	123100	21244097	1399	1399	1399	1399	0
435	20231117	123000	21244097	1399	1399	1399	1399	0
436	20231117	122900	21244097	1399	1399	1399	1399	0
437	20231117	122800	21244097	1399	1399	1399	1399	0
438	20231117	122700	21244097	1399	1399	1399	1399	0
439	20231117	122600	21244097	1399	1399	1399	1399	0
440	20231117	122500	21244097	1399	1399	1399	1399	0
441	20231117	122400	21244097	1399	1399	1399	1399	0
442	20231117	122300	21244097	1399	1399	1399	1399	0
443	20231117	122200	21244097	1399	1399	1399	1398	61
444	20231117	122100	21158760	1404	1404	1404	1404	0
445	20231117	122000	21158760	1404	1404	1404	1404	0
446	20231117	121900	21158760	1404	1404	1404	1404	0
447	20231117	121800	21158760	1404	1404	1404	1404	0
448	20231117	121700	21158760	1404	1404	1404	1404	0
449	20231117	121600	21158760	1404	1404	1404	1404	0
450	20231117	121500	21158760	1404	1404	1404	1404	0
451	20231117	121400	21158760	1404	1404	1404	1404	0
452	20231117	121300	21158760	1404	1404	1404	1404	0
453	20231117	121200	21158760	1404	1404	1404	1404	0
454	20231117	121100	21158760	1404	1404	1404	1404	0
455	20231117	121000	21158760	1404	1404	1404	1404	0
456	20231117	120900	21158760	1404	1404	1404	1404	0
457	20231117	120800	21158760	1404	1404	1404	1404	0
458	20231117	120700	21158760	1404	1404	1404	1404	0
459	20231117	120600	21158760	1404	1404	1404	1404	0
460	20231117	120500	21158760	1404	1404	1404	1404	0
461	20231117	120400	21158760	1404	1404	1404	1404	0
462	20231117	120300	21158760	1404	1404	1404	1404	0
463	20231117	120200	21158760	1404	1404	1404	1404	0
464	20231117	120100	21158760	1404	1404	1404	1404	0
465	20231117	120000	21158760	1404	1404	1404	1404	0
466	20231117	115900	21158760	1404	1404	1404	1404	0
467	20231117	115800	21158760	1404	1404	1404	1404	0
468	20231117	115700	21158760	1404	1404	1404	1404	0
469	20231117	115600	21158760	1404	1404	1404	1404	0
470	20231117	115500	21158760	1404	1404	1404	1404	0
471	20231117	115400	21158760	1404	1404	1404	1404	0
472	20231117	115300	21158760	1404	1404	1404	1404	9
473	20231117	115200	21146124	1390	1393	1393	1390	549
474	20231117	115100	20382630	1405	1405	1405	1405	0
475	20231117	115000	20382630	1405	1405	1405	1405	0
476	20231117	114900	20382630	1405	1405	1405	1405	0
477	20231117	114800	20382630	1405	1405	1405	1405	2
478	20231117	114700	20379820	1406	1406	1406	1406	0
479	20231117	114600	20379820	1406	1402	1406	1402	7
480	20231117	114500	20369995	1403	1403	1403	1403	0
481	20231117	114400	20369995	1403	1403	1403	1403	0
482	20231117	114300	20369995	1403	1403	1403	1403	0
483	20231117	114200	20369995	1403	1403	1403	1403	14
484	20231117	114100	20350353	1404	1404	1404	1404	0
485	20231117	114000	20350353	1404	1404	1404	1404	0
486	20231117	113900	20350353	1404	1400	1404	1400	7
487	20231117	113800	20340542	1393	1393	1393	1393	660
488	20231117	113700	19421162	1393	1393	1393	1393	0
489	20231117	113600	19421162	1393	1393	1393	1393	0
490	20231117	113500	19421162	1393	1390	1393	1390	212
491	20231117	113400	19126476	1390	1391	1391	1390	2247
492	20231117	113300	16003041	1393	1393	1393	1393	0
493	20231117	113200	16003041	1393	1393	1393	1393	0
494	20231117	113100	16003041	1393	1393	1393	1393	0
495	20231117	113000	16003041	1393	1393	1393	1393	0
496	20231117	112900	16003041	1393	1393	1393	1393	0
497	20231117	112800	16003041	1393	1393	1393	1393	0
498	20231117	112700	16003041	1393	1393	1393	1393	0
499	20231117	112600	16003041	1393	1393	1393	1393	0
500	20231117	112500	16003041	1393	1393	1393	1393	0
501	20231117	112400	16003041	1393	1393	1393	1393	0
502	20231117	112300	16003041	1393	1393	1393	1393	0
503	20231117	112200	16003041	1393	1393	1393	1393	0
504	20231117	112100	16003041	1393	1393	1393	1393	0
505	20231117	112000	16003041	1393	1393	1393	1393	1
506	20231117	111900	16001648	1393	1393	1393	1393	0
507	20231117	111800	16001648	1393	1393	1393	1393	57
508	20231117	111700	15922247	1393	1393	1393	1393	0
509	20231117	111600	15922247	1393	1393	1393	1393	0
510	20231117	111500	15922247	1393	1393	1393	1393	0
511	20231117	111400	15922247	1393	1393	1393	1393	0
512	20231117	111300	15922247	1393	1393	1393	1393	0
513	20231117	111200	15922247	1393	1393	1393	1393	0
514	20231117	111100	15922247	1393	1393	1393	1393	7
515	20231117	111000	15912496	1393	1393	1393	1393	0
516	20231117	110900	15912496	1393	1393	1393	1393	0
517	20231117	110800	15912496	1393	1393	1393	1393	0
518	20231117	110700	15912496	1393	1393	1393	1393	10
519	20231117	110600	15898566	1393	1393	1393	1393	0
520	20231117	110500	15898566	1393	1393	1393	1393	0
521	20231117	110400	15898566	1393	1393	1393	1393	0
522	20231117	110300	15898566	1393	1393	1393	1393	0
523	20231117	110200	15898566	1393	1393	1393	1393	0
524	20231117	110100	15898566	1393	1390	1393	1390	320
525	20231117	110000	15453166	1390	1393	1393	1390	2280
526	20231117	105900	12283711	1401	1401	1401	1401	0
527	20231117	105800	12283711	1401	1401	1401	1401	0
528	20231117	105700	12283711	1401	1401	1401	1401	0
529	20231117	105600	12283711	1401	1401	1401	1401	0
530	20231117	105500	12283711	1401	1401	1401	1401	0
531	20231117	105400	12283711	1401	1401	1401	1401	0
532	20231117	105300	12283711	1401	1401	1401	1401	10
533	20231117	105200	12269701	1401	1401	1401	1401	0
534	20231117	105100	12269701	1401	1401	1401	1401	3
535	20231117	105000	12265498	1401	1401	1401	1401	0
536	20231117	104900	12265498	1401	1401	1401	1401	0
537	20231117	104800	12265498	1401	1401	1401	1401	0
538	20231117	104700	12265498	1401	1401	1401	1401	0
539	20231117	104600	12265498	1401	1401	1401	1401	0
540	20231117	104500	12265498	1401	1401	1401	1401	2
541	20231117	104400	12262696	1401	1401	1401	1401	0
542	20231117	104300	12262696	1401	1401	1401	1401	0
543	20231117	104200	12262696	1401	1401	1401	1401	0
544	20231117	104100	12262696	1401	1401	1401	1401	0
545	20231117	104000	12262696	1401	1401	1401	1401	50
546	20231117	103900	12192646	1401	1401	1401	1401	0
547	20231117	103800	12192646	1401	1401	1401	1401	0
548	20231117	103700	12192646	1401	1401	1401	1401	0
549	20231117	103600	12192646	1401	1401	1401	1401	0
550	20231117	103500	12192646	1401	1401	1401	1401	0
551	20231117	103400	12192646	1401	1401	1401	1401	0
552	20231117	103300	12192646	1401	1401	1401	1401	0
553	20231117	103200	12192646	1401	1401	1401	1401	100
554	20231117	103100	12052546	1401	1401	1401	1401	0
555	20231117	103000	12052546	1401	1401	1401	1401	0
556	20231117	102900	12052546	1401	1401	1401	1401	0
557	20231117	102800	12052546	1401	1401	1401	1401	0
558	20231117	102700	12052546	1401	1401	1401	1401	0
559	20231117	102600	12052546	1401	1401	1401	1401	0
560	20231117	102500	12052546	1401	1401	1401	1401	4
561	20231117	102400	12046942	1399	1399	1399	1399	0
562	20231117	102300	12046942	1399	1399	1399	1399	113
563	20231117	102200	11888855	1399	1399	1399	1399	0
564	20231117	102100	11888855	1399	1399	1399	1399	500
565	20231117	102000	11189355	1399	1399	1399	1399	0
566	20231117	101900	11189355	1399	1399	1399	1399	5
567	20231117	101800	11182360	1399	1399	1399	1399	0
568	20231117	101700	11182360	1399	1399	1399	1399	0
569	20231117	101600	11182360	1399	1399	1399	1399	4
570	20231117	101500	11176764	1398	1398	1398	1398	10
571	20231117	101400	11162784	1399	1399	1399	1399	0
572	20231117	101300	11162784	1399	1399	1399	1399	0
573	20231117	101200	11162784	1399	1399	1399	1399	0
574	20231117	101100	11162784	1399	1399	1399	1399	0
575	20231117	101000	11162784	1399	1399	1399	1399	4
576	20231117	100900	11157188	1399	1399	1399	1399	0
577	20231117	100800	11157188	1399	1399	1399	1399	0
578	20231117	100700	11157188	1399	1399	1399	1399	0
579	20231117	100600	11157188	1399	1399	1399	1399	0
580	20231117	100500	11157188	1399	1399	1399	1399	0
581	20231117	100400	11157188	1399	1390	1399	1390	1665
582	20231117	100300	8829069	1397	1397	1397	1397	0
583	20231117	100200	8829069	1397	1397	1397	1397	0
584	20231117	100100	8829069	1397	1397	1397	1397	0
585	20231117	100000	8829069	1397	1396	1397	1396	60
586	20231117	095900	8745254	1395	1395	1395	1395	10
587	20231117	095800	8731304	1396	1396	1396	1396	0
588	20231117	095700	8731304	1396	1396	1396	1396	30
589	20231117	095600	8689424	1390	1390	1390	1390	0
590	20231117	095500	8689424	1390	1390	1390	1390	800
591	20231117	095400	7577424	1393	1393	1393	1393	0
592	20231117	095300	7577424	1393	1394	1394	1392	90
593	20231117	095200	7452054	1395	1394	1395	1394	260
594	20231117	095100	7089404	1395	1395	1395	1395	0
595	20231117	095000	7089404	1395	1395	1395	1395	0
596	20231117	094900	7089404	1395	1395	1395	1395	0
597	20231117	094800	7089404	1395	1395	1395	1395	1
598	20231117	094700	7088009	1396	1396	1396	1396	0
599	20231117	094600	7088009	1396	1386	1396	1386	66
600	20231117	094500	6996513	1386	1386	1386	1386	0
601	20231117	094400	6996513	1386	1386	1386	1386	0
602	20231117	094300	6996513	1386	1386	1386	1386	0
603	20231117	094200	6996513	1386	1386	1386	1386	0
604	20231117	094100	6996513	1386	1386	1386	1386	0
605	20231117	094000	6996513	1386	1386	1386	1386	0
606	20231117	093900	6996513	1386	1386	1386	1386	0
607	20231117	093800	6996513	1386	1386	1386	1386	0
608	20231117	093700	6996513	1386	1386	1386	1386	0
609	20231117	093600	6996513	1386	1396	1396	1386	56
610	20231117	093500	6918847	1396	1396	1396	1396	6
611	20231117	093400	6910471	1396	1396	1396	1396	3
612	20231117	093300	6906283	1393	1392	1393	1392	8
613	20231117	093200	6895144	1392	1392	1392	1392	0
614	20231117	093100	6895144	1392	1392	1392	1392	1
615	20231117	093000	6893752	1390	1390	1390	1390	0
616	20231117	092900	6893752	1390	1390	1390	1390	0
617	20231117	092800	6893752	1390	1387	1390	1385	60
618	20231117	092700	6810569	1393	1393	1393	1393	0
619	20231117	092600	6810569	1393	1393	1393	1393	84
620	20231117	092500	6693557	1385	1385	1385	1385	0
621	20231117	092400	6693557	1385	1385	1385	1385	0
622	20231117	092300	6693557	1385	1396	1397	1385	550
623	20231117	092200	5925789	1397	1397	1397	1397	0
624	20231117	092100	5925789	1397	1397	1397	1397	0
625	20231117	092000	5925789	1397	1397	1397	1397	200
626	20231117	091900	5646389	1397	1393	1397	1393	71
627	20231117	091800	5547372	1385	1385	1385	1385	0
628	20231117	091700	5547372	1385	1385	1385	1385	42
629	20231117	091600	5489202	1380	1380	1380	1380	0
630	20231117	091500	5489202	1380	1380	1380	1380	0
631	20231117	091400	5489202	1380	1380	1380	1380	0
632	20231117	091300	5489202	1380	1380	1380	1380	0
633	20231117	091200	5489202	1380	1380	1380	1380	0
634	20231117	091100	5489202	1380	1380	1380	1380	0
635	20231117	091000	5489202	1380	1380	1380	1380	0
636	20231117	090900	5489202	1380	1398	1398	1380	1084
637	20231117	090800	3990738	1389	1389	1389	1389	0
638	20231117	090700	3990738	1389	1389	1389	1389	0
639	20231117	090600	3990738	1389	1389	1389	1389	0
640	20231117	090500	3990738	1389	1389	1389	1389	0
641	20231117	090400	3990738	1389	1389	1389	1389	0
642	20231117	090300	3990738	1389	1398	1398	1389	219
643	20231117	090200	3685724	1400	1403	1403	1400	2300
644	20231117	090100	465708	1404	1405	1405	1404	3
645	20231117	090000	461495	1406	1407	1407	1406	328