KissMeData/019660/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190400	57608927	1363	1363	1363	1363	359
3	20231113	190300	57608927	1363	1363	1363	1363	0
4	20231113	190200	57608927	1363	1363	1363	1363	0
5	20231113	190100	57608927	1363	1363	1363	1363	0
6	20231113	190000	57608927	1363	1363	1363	1363	0
7	20231113	185900	57608927	1363	1363	1363	1363	0
8	20231113	185800	57608927	1363	1363	1363	1363	0
9	20231113	185700	57608927	1363	1363	1363	1363	0
10	20231113	185600	57608927	1363	1363	1363	1363	0
11	20231113	185500	57608927	1363	1363	1363	1363	0
12	20231113	185400	57608927	1363	1363	1363	1363	0
13	20231113	185300	57608927	1363	1363	1363	1363	0
14	20231113	185200	57608927	1363	1363	1363	1363	0
15	20231113	185100	57608927	1363	1363	1363	1363	0
16	20231113	185000	57608927	1363	1363	1363	1363	0
17	20231113	184900	57608927	1363	1363	1363	1363	0
18	20231113	184800	57608927	1363	1363	1363	1363	0
19	20231113	184700	57608927	1363	1363	1363	1363	0
20	20231113	184600	57608927	1363	1363	1363	1363	0
21	20231113	184500	57608927	1363	1363	1363	1363	0
22	20231113	184400	57608927	1363	1363	1363	1363	0
23	20231113	184300	57608927	1363	1363	1363	1363	0
24	20231113	184200	57608927	1363	1363	1363	1363	0
25	20231113	184100	57608927	1363	1363	1363	1363	0
26	20231113	184000	57608927	1363	1363	1363	1363	0
27	20231113	183900	57608927	1363	1363	1363	1363	0
28	20231113	183800	57608927	1363	1363	1363	1363	0
29	20231113	183700	57608927	1363	1363	1363	1363	0
30	20231113	183600	57608927	1363	1363	1363	1363	0
31	20231113	183500	57608927	1363	1363	1363	1363	0
32	20231113	183400	57608927	1363	1363	1363	1363	359
33	20231113	183300	57608927	1363	1363	1363	1363	0
34	20231113	183200	57608927	1363	1363	1363	1363	0
35	20231113	183100	57608927	1363	1363	1363	1363	0
36	20231113	183000	57608927	1363	1363	1363	1363	0
37	20231113	182900	57608927	1363	1363	1363	1363	0
38	20231113	182800	57608927	1363	1363	1363	1363	0
39	20231113	182700	57608927	1363	1363	1363	1363	0
40	20231113	182600	57608927	1363	1363	1363	1363	0
41	20231113	182500	57608927	1363	1363	1363	1363	0
42	20231113	182400	57608927	1363	1363	1363	1363	0
43	20231113	182300	57608927	1363	1363	1363	1363	0
44	20231113	182200	57608927	1363	1363	1363	1363	0
45	20231113	182100	57608927	1363	1363	1363	1363	0
46	20231113	182000	57608927	1363	1363	1363	1363	0
47	20231113	181900	57608927	1363	1363	1363	1363	0
48	20231113	181800	57608927	1363	1363	1363	1363	0
49	20231113	181700	57608927	1363	1363	1363	1363	0
50	20231113	181600	57608927	1363	1363	1363	1363	0
51	20231113	181500	57608927	1363	1363	1363	1363	0
52	20231113	181400	57608927	1363	1363	1363	1363	0
53	20231113	181300	57608927	1363	1363	1363	1363	0
54	20231113	181200	57608927	1363	1363	1363	1363	0
55	20231113	181100	57608927	1363	1363	1363	1363	0
56	20231113	181000	57608927	1363	1363	1363	1363	0
57	20231113	180900	57608927	1363	1363	1363	1363	0
58	20231113	180800	57608927	1363	1363	1363	1363	0
59	20231113	180700	57608927	1363	1363	1363	1363	0
60	20231113	180600	57608927	1363	1363	1363	1363	0
61	20231113	180500	57608927	1363	1363	1363	1363	0
62	20231113	180400	57608927	1363	1363	1363	1363	359
63	20231113	180300	57608927	1363	1363	1363	1363	0
64	20231113	180200	57608927	1363	1363	1363	1363	0
65	20231113	180100	57608927	1363	1363	1363	1363	0
66	20231113	180000	57608927	1363	1363	1363	1363	0
67	20231113	175900	57608927	1363	1363	1363	1363	0
68	20231113	175800	57608927	1363	1363	1363	1363	0
69	20231113	175700	57608927	1363	1363	1363	1363	0
70	20231113	175600	57608927	1363	1363	1363	1363	0
71	20231113	175500	57608927	1363	1363	1363	1363	0
72	20231113	175400	57608927	1363	1363	1363	1363	0
73	20231113	175300	57608927	1363	1363	1363	1363	0
74	20231113	175200	57608927	1363	1363	1363	1363	0
75	20231113	175100	57608927	1363	1363	1363	1363	0
76	20231113	175000	57608927	1363	1363	1363	1363	0
77	20231113	174900	57608927	1363	1363	1363	1363	0
78	20231113	174800	57608927	1363	1363	1363	1363	0
79	20231113	174700	57608927	1363	1363	1363	1363	0
80	20231113	174600	57608927	1363	1363	1363	1363	0
81	20231113	174500	57608927	1363	1363	1363	1363	0
82	20231113	174400	57608927	1363	1363	1363	1363	0
83	20231113	174300	57608927	1363	1363	1363	1363	0
84	20231113	174200	57608927	1363	1363	1363	1363	0
85	20231113	174100	57608927	1363	1363	1363	1363	0
86	20231113	174000	57608927	1363	1363	1363	1363	0
87	20231113	173900	57608927	1363	1363	1363	1363	0
88	20231113	173800	57608927	1363	1363	1363	1363	0
89	20231113	173700	57608927	1363	1363	1363	1363	0
90	20231113	173600	57608927	1363	1363	1363	1363	0
91	20231113	173500	57608927	1363	1363	1363	1363	0
92	20231113	173400	57608927	1363	1363	1363	1363	359
93	20231113	173300	57608927	1363	1363	1363	1363	0
94	20231113	173200	57608927	1363	1363	1363	1363	0
95	20231113	173100	57608927	1363	1363	1363	1363	0
96	20231113	173000	57608927	1363	1363	1363	1363	0
97	20231113	172900	57608927	1363	1363	1363	1363	0
98	20231113	172800	57608927	1363	1363	1363	1363	0
99	20231113	172700	57608927	1363	1363	1363	1363	0
100	20231113	172600	57608927	1363	1363	1363	1363	0
101	20231113	172500	57608927	1363	1363	1363	1363	0
102	20231113	172400	57608927	1363	1363	1363	1363	0
103	20231113	172300	57608927	1363	1363	1363	1363	0
104	20231113	172200	57608927	1363	1363	1363	1363	0
105	20231113	172100	57608927	1363	1363	1363	1363	0
106	20231113	172000	57608927	1363	1363	1363	1363	0
107	20231113	171900	57608927	1363	1363	1363	1363	0
108	20231113	171800	57608927	1363	1363	1363	1363	0
109	20231113	171700	57608927	1363	1363	1363	1363	0
110	20231113	171600	57608927	1363	1363	1363	1363	0
111	20231113	171500	57608927	1363	1363	1363	1363	0
112	20231113	171400	57608927	1363	1363	1363	1363	0
113	20231113	171300	57608927	1363	1363	1363	1363	0
114	20231113	171200	57608927	1363	1363	1363	1363	0
115	20231113	171100	57608927	1363	1363	1363	1363	0
116	20231113	171000	57608927	1363	1363	1363	1363	0
117	20231113	170900	57608927	1363	1363	1363	1363	0
118	20231113	170800	57608927	1363	1363	1363	1363	0
119	20231113	170700	57608927	1363	1363	1363	1363	0
120	20231113	170600	57608927	1363	1363	1363	1363	0
121	20231113	170500	57608927	1363	1363	1363	1363	0
122	20231113	170400	57608927	1363	1363	1363	1363	359
123	20231113	170300	57608927	1363	1363	1363	1363	0
124	20231113	170200	57608927	1363	1363	1363	1363	0
125	20231113	170100	57608927	1363	1363	1363	1363	0
126	20231113	170000	57608927	1363	1363	1363	1363	0
127	20231113	165900	57608927	1363	1363	1363	1363	0
128	20231113	165800	57608927	1363	1363	1363	1363	0
129	20231113	165700	57608927	1363	1363	1363	1363	0
130	20231113	165600	57608927	1363	1363	1363	1363	0
131	20231113	165500	57608927	1363	1363	1363	1363	0
132	20231113	165400	57608927	1363	1363	1363	1363	0
133	20231113	165300	57608927	1363	1363	1363	1363	0
134	20231113	165200	57608927	1363	1363	1363	1363	0
135	20231113	165100	57608927	1363	1363	1363	1363	0
136	20231113	165000	57608927	1363	1363	1363	1363	0
137	20231113	164900	57608927	1363	1363	1363	1363	0
138	20231113	164800	57608927	1363	1363	1363	1363	0
139	20231113	164700	57608927	1363	1363	1363	1363	0
140	20231113	164600	57608927	1363	1363	1363	1363	0
141	20231113	164500	57608927	1363	1363	1363	1363	0
142	20231113	164400	57608927	1363	1363	1363	1363	0
143	20231113	164300	57608927	1363	1363	1363	1363	0
144	20231113	164200	57608927	1363	1363	1363	1363	0
145	20231113	164100	57608927	1363	1363	1363	1363	0
146	20231113	164000	57608927	1363	1363	1363	1363	0
147	20231113	163900	57608927	1363	1363	1363	1363	0
148	20231113	163800	57608927	1363	1363	1363	1363	0
149	20231113	163700	57608927	1363	1363	1363	1363	0
150	20231113	163600	57608927	1363	1363	1363	1363	0
151	20231113	163500	57608927	1363	1363	1363	1363	0
152	20231113	163400	57608927	1363	1363	1363	1363	359
153	20231113	163300	57608927	1363	1363	1363	1363	0
154	20231113	163200	57608927	1363	1363	1363	1363	0
155	20231113	163100	57608927	1363	1363	1363	1363	0
156	20231113	163000	57608927	1363	1363	1363	1363	0
157	20231113	162900	57608927	1363	1363	1363	1363	0
158	20231113	162800	57608927	1363	1363	1363	1363	0
159	20231113	162700	57608927	1363	1363	1363	1363	0
160	20231113	162600	57608927	1363	1363	1363	1363	0
161	20231113	162500	57608927	1363	1363	1363	1363	0
162	20231113	162400	57608927	1363	1363	1363	1363	0
163	20231113	162300	57608927	1363	1363	1363	1363	0
164	20231113	162200	57608927	1363	1363	1363	1363	0
165	20231113	162100	57608927	1363	1363	1363	1363	0
166	20231113	162000	57608927	1363	1363	1363	1363	0
167	20231113	161900	57608927	1363	1363	1363	1363	0
168	20231113	161800	57608927	1363	1363	1363	1363	0
169	20231113	161700	57608927	1363	1363	1363	1363	0
170	20231113	161600	57608927	1363	1363	1363	1363	0
171	20231113	161500	57608927	1363	1363	1363	1363	0
172	20231113	161400	57608927	1363	1363	1363	1363	0
173	20231113	161300	57608927	1363	1363	1363	1363	0
174	20231113	161200	57608927	1363	1363	1363	1363	0
175	20231113	161100	57608927	1363	1363	1363	1363	0
176	20231113	161000	57608927	1363	1363	1363	1363	0
177	20231113	160900	57608927	1363	1363	1363	1363	0
178	20231113	160800	57608927	1363	1363	1363	1363	0
179	20231113	160700	57608927	1363	1363	1363	1363	0
180	20231113	160600	57608927	1363	1363	1363	1363	0
181	20231113	160500	57608927	1363	1363	1363	1363	0
182	20231113	160400	57608927	1363	1363	1363	1363	359
183	20231113	160300	57608927	1363	1363	1363	1363	0
184	20231113	160200	57608927	1363	1363	1363	1363	0
185	20231113	160100	57608927	1363	1363	1363	1363	0
186	20231113	160000	57608927	1363	1363	1363	1363	0
187	20231113	155900	57608927	1363	1363	1363	1363	0
188	20231113	155800	57608927	1363	1363	1363	1363	0
189	20231113	155700	57608927	1363	1363	1363	1363	0
190	20231113	155600	57608927	1363	1363	1363	1363	0
191	20231113	155500	57608927	1363	1363	1363	1363	0
192	20231113	155400	57608927	1363	1363	1363	1363	0
193	20231113	155300	57608927	1363	1363	1363	1363	0
194	20231113	155200	57608927	1363	1363	1363	1363	0
195	20231113	155100	57608927	1363	1363	1363	1363	0
196	20231113	155000	57608927	1363	1363	1363	1363	0
197	20231113	154900	57608927	1363	1363	1363	1363	0
198	20231113	154800	57608927	1363	1363	1363	1363	0
199	20231113	154700	57608927	1363	1363	1363	1363	0
200	20231113	154600	57608927	1363	1363	1363	1363	0
201	20231113	154500	57608927	1363	1363	1363	1363	0
202	20231113	154400	57608927	1363	1363	1363	1363	0
203	20231113	154300	57608927	1363	1363	1363	1363	0
204	20231113	154200	57608927	1363	1363	1363	1363	0
205	20231113	154100	57608927	1363	1363	1363	1363	0
206	20231113	154000	57608927	1363	1363	1363	1363	0
207	20231113	153900	57608927	1363	1363	1363	1363	0
208	20231113	153800	57608927	1363	1363	1363	1363	0
209	20231113	153700	57608927	1363	1363	1363	1363	0
210	20231113	153600	57608927	1363	1363	1363	1363	0
211	20231113	153500	57608927	1363	1363	1363	1363	0
212	20231113	153400	57608927	1363	1363	1363	1363	359
213	20231113	153300	57608927	1363	1363	1363	1363	0
214	20231113	153200	57608927	1363	1363	1363	1363	0
215	20231113	153100	57608927	1363	1363	1363	1363	0
216	20231113	153000	57608927	1363	1363	1363	1363	359
217	20231113	152900	57119610	1361	1361	1361	1361	0
218	20231113	152800	57119610	1361	1361	1361	1361	0
219	20231113	152700	57119610	1361	1361	1361	1361	0
220	20231113	152600	57119610	1361	1361	1361	1361	0
221	20231113	152500	57119610	1361	1361	1361	1361	0
222	20231113	152400	57119610	1361	1361	1361	1361	0
223	20231113	152300	57119610	1361	1361	1361	1361	0
224	20231113	152200	57119610	1361	1361	1361	1361	0
225	20231113	152100	57119610	1361	1361	1361	1361	0
226	20231113	152000	57119610	1361	1361	1361	1361	0
227	20231113	151900	57119610	1361	1361	1361	1361	0
228	20231113	151800	57119610	1361	1361	1361	1361	0
229	20231113	151700	57119610	1361	1361	1361	1361	0
230	20231113	151600	57119610	1361	1361	1361	1361	0
231	20231113	151500	57119610	1361	1361	1361	1361	100
232	20231113	151400	56983510	1361	1361	1361	1361	0
233	20231113	151300	56983510	1361	1360	1361	1360	1000
234	20231113	151200	55623065	1360	1360	1360	1360	0
235	20231113	151100	55623065	1360	1360	1360	1360	0
236	20231113	151000	55623065	1360	1360	1360	1360	0
237	20231113	150900	55623065	1360	1360	1360	1360	0
238	20231113	150800	55623065	1360	1360	1360	1360	0
239	20231113	150700	55623065	1360	1360	1360	1360	0
240	20231113	150600	55623065	1360	1360	1360	1360	0
241	20231113	150500	55623065	1360	1360	1360	1360	3
242	20231113	150400	55618985	1357	1360	1360	1357	7
243	20231113	150300	55609480	1360	1360	1360	1360	0
244	20231113	150200	55609480	1360	1360	1360	1360	0
245	20231113	150100	55609480	1360	1360	1360	1360	9
246	20231113	150000	55597240	1360	1360	1360	1360	0
247	20231113	145900	55597240	1360	1360	1360	1360	0
248	20231113	145800	55597240	1360	1360	1360	1360	1
249	20231113	145700	55595880	1360	1360	1360	1360	0
250	20231113	145600	55595880	1360	1360	1360	1360	5
251	20231113	145500	55589080	1360	1360	1360	1360	5
252	20231113	145400	55582280	1360	1360	1360	1360	0
253	20231113	145300	55582280	1360	1360	1360	1360	0
254	20231113	145200	55582280	1360	1360	1360	1360	20
255	20231113	145100	55555080	1360	1360	1360	1360	0
256	20231113	145000	55555080	1360	1360	1360	1360	4
257	20231113	144900	55549640	1360	1359	1360	1358	115
258	20231113	144800	55393413	1362	1362	1362	1362	0
259	20231113	144700	55393413	1362	1359	1362	1359	4
260	20231113	144600	55387968	1361	1361	1361	1361	0
261	20231113	144500	55387968	1361	1361	1361	1361	0
262	20231113	144400	55387968	1361	1361	1361	1361	0
263	20231113	144300	55387968	1361	1361	1361	1361	0
264	20231113	144200	55387968	1361	1361	1361	1361	258
265	20231113	144100	55036830	1361	1361	1361	1361	125
266	20231113	144000	54866705	1362	1362	1362	1362	0
267	20231113	143900	54866705	1362	1362	1362	1362	0
268	20231113	143800	54866705	1362	1362	1362	1362	0
269	20231113	143700	54866705	1362	1362	1362	1362	0
270	20231113	143600	54866705	1362	1362	1362	1362	0
271	20231113	143500	54866705	1362	1362	1362	1362	0
272	20231113	143400	54866705	1362	1362	1362	1362	0
273	20231113	143300	54866705	1362	1362	1362	1362	205
274	20231113	143200	54587495	1362	1361	1362	1361	200
275	20231113	143100	54315272	1362	1362	1362	1362	0
276	20231113	143000	54315272	1362	1362	1362	1362	0
277	20231113	142900	54315272	1362	1362	1362	1362	734
278	20231113	142800	53315564	1362	1362	1362	1362	0
279	20231113	142700	53315564	1362	1362	1362	1362	0
280	20231113	142600	53315564	1362	1362	1362	1362	0
281	20231113	142500	53315564	1362	1362	1362	1362	0
282	20231113	142400	53315564	1362	1362	1362	1362	0
283	20231113	142300	53315564	1362	1362	1362	1362	0
284	20231113	142200	53315564	1362	1362	1362	1362	0
285	20231113	142100	53315564	1362	1362	1362	1362	0
286	20231113	142000	53315564	1362	1362	1362	1362	0
287	20231113	141900	53315564	1362	1362	1362	1362	0
288	20231113	141800	53315564	1362	1362	1362	1362	2
289	20231113	141700	53312840	1362	1362	1362	1362	0
290	20231113	141600	53312840	1362	1362	1362	1362	3
291	20231113	141500	53308754	1357	1357	1357	1357	1
292	20231113	141400	53307397	1363	1363	1363	1363	0
293	20231113	141300	53307397	1363	1363	1363	1363	0
294	20231113	141200	53307397	1363	1363	1363	1363	0
295	20231113	141100	53307397	1363	1363	1363	1363	0
296	20231113	141000	53307397	1363	1363	1363	1363	0
297	20231113	140900	53307397	1363	1363	1363	1363	0
298	20231113	140800	53307397	1363	1363	1363	1363	0
299	20231113	140700	53307397	1363	1363	1363	1363	0
300	20231113	140600	53307397	1363	1363	1363	1363	0
301	20231113	140500	53307397	1363	1363	1363	1363	0
302	20231113	140400	53307397	1363	1363	1363	1363	0
303	20231113	140300	53307397	1363	1363	1363	1363	0
304	20231113	140200	53307397	1363	1363	1363	1363	0
305	20231113	140100	53307397	1363	1363	1363	1363	0
306	20231113	140000	53307397	1363	1363	1363	1363	0
307	20231113	135900	53307397	1363	1363	1363	1363	0
308	20231113	135800	53307397	1363	1363	1363	1363	0
309	20231113	135700	53307397	1363	1363	1363	1363	0
310	20231113	135600	53307397	1363	1363	1363	1363	0
311	20231113	135500	53307397	1363	1363	1363	1363	0
312	20231113	135400	53307397	1363	1363	1363	1363	0
313	20231113	135300	53307397	1363	1363	1363	1363	0
314	20231113	135200	53307397	1363	1363	1363	1363	0
315	20231113	135100	53307397	1363	1363	1363	1363	0
316	20231113	135000	53307397	1363	1363	1363	1363	0
317	20231113	134900	53307397	1363	1363	1363	1363	0
318	20231113	134800	53307397	1363	1363	1363	1363	3
319	20231113	134700	53303308	1363	1363	1363	1363	0
320	20231113	134600	53303308	1363	1362	1363	1362	100
321	20231113	134500	53167048	1362	1362	1362	1362	20
322	20231113	134400	53139808	1362	1356	1362	1356	14
323	20231113	134300	53120806	1356	1356	1356	1356	0
324	20231113	134200	53120806	1356	1356	1356	1356	369
325	20231113	134100	52620442	1356	1356	1356	1356	0
326	20231113	134000	52620442	1356	1356	1356	1356	0
327	20231113	133900	52620442	1356	1356	1356	1356	0
328	20231113	133800	52620442	1356	1356	1356	1356	0
329	20231113	133700	52620442	1356	1356	1356	1356	0
330	20231113	133600	52620442	1356	1356	1356	1356	0
331	20231113	133500	52620442	1356	1356	1356	1356	20
332	20231113	133400	52593322	1355	1356	1356	1355	211
333	20231113	133300	52307406	1356	1356	1356	1356	0
334	20231113	133200	52307406	1356	1356	1356	1356	0
335	20231113	133100	52307406	1356	1356	1356	1356	300
336	20231113	133000	51900606	1362	1362	1362	1362	0
337	20231113	132900	51900606	1362	1362	1362	1362	0
338	20231113	132800	51900606	1362	1362	1362	1362	0
339	20231113	132700	51900606	1362	1362	1362	1362	0
340	20231113	132600	51900606	1362	1362	1362	1362	0
341	20231113	132500	51900606	1362	1362	1362	1362	0
342	20231113	132400	51900606	1362	1362	1362	1362	90
343	20231113	132300	51778026	1362	1362	1362	1362	30
344	20231113	132200	51737166	1362	1362	1362	1362	5
345	20231113	132100	51730356	1360	1360	1360	1360	0
346	20231113	132000	51730356	1360	1360	1360	1360	0
347	20231113	131900	51730356	1360	1360	1360	1360	200
348	20231113	131800	51458356	1362	1360	1362	1360	10
349	20231113	131700	51444754	1363	1363	1363	1363	0
350	20231113	131600	51444754	1363	1363	1363	1363	0
351	20231113	131500	51444754	1363	1363	1363	1363	0
352	20231113	131400	51444754	1363	1363	1363	1363	0
353	20231113	131300	51444754	1363	1363	1363	1363	0
354	20231113	131200	51444754	1363	1363	1363	1363	0
355	20231113	131100	51444754	1363	1363	1363	1363	0
356	20231113	131000	51444754	1363	1363	1363	1363	0
357	20231113	130900	51444754	1363	1363	1363	1363	0
358	20231113	130800	51444754	1363	1363	1363	1363	0
359	20231113	130700	51444754	1363	1363	1363	1363	0
360	20231113	130600	51444754	1363	1363	1363	1363	0
361	20231113	130500	51444754	1363	1363	1363	1363	0
362	20231113	130400	51444754	1363	1363	1363	1363	0
363	20231113	130300	51444754	1363	1363	1363	1363	0
364	20231113	130200	51444754	1363	1363	1363	1363	0
365	20231113	130100	51444754	1363	1363	1363	1363	0
366	20231113	130000	51444754	1363	1363	1363	1363	0
367	20231113	125900	51444754	1363	1363	1363	1363	0
368	20231113	125800	51444754	1363	1363	1363	1363	0
369	20231113	125700	51444754	1363	1363	1363	1363	500
370	20231113	125600	50763254	1363	1363	1363	1363	500
371	20231113	125500	50081754	1363	1363	1363	1363	0
372	20231113	125400	50081754	1363	1363	1363	1363	0
373	20231113	125300	50081754	1363	1361	1363	1361	1420
374	20231113	125200	48147440	1361	1361	1361	1361	0
375	20231113	125100	48147440	1361	1361	1361	1361	0
376	20231113	125000	48147440	1361	1361	1361	1361	0
377	20231113	124900	48147440	1361	1361	1361	1361	0
378	20231113	124800	48147440	1361	1361	1361	1361	0
379	20231113	124700	48147440	1361	1361	1361	1361	0
380	20231113	124600	48147440	1361	1361	1361	1361	0
381	20231113	124500	48147440	1361	1361	1361	1361	0
382	20231113	124400	48147440	1361	1361	1361	1361	5
383	20231113	124300	48140635	1361	1361	1361	1361	0
384	20231113	124200	48140635	1361	1361	1361	1361	0
385	20231113	124100	48140635	1361	1360	1361	1360	6
386	20231113	124000	48132473	1353	1353	1353	1353	0
387	20231113	123900	48132473	1353	1353	1353	1353	50
388	20231113	123800	48064823	1353	1353	1353	1353	0
389	20231113	123700	48064823	1353	1353	1353	1353	0
390	20231113	123600	48064823	1353	1353	1353	1353	0
391	20231113	123500	48064823	1353	1353	1353	1353	996
392	20231113	123400	46717235	1353	1353	1353	1353	0
393	20231113	123300	46717235	1353	1353	1353	1353	0
394	20231113	123200	46717235	1353	1350	1353	1350	804
395	20231113	123100	45631832	1351	1351	1351	1351	0
396	20231113	123000	45631832	1351	1351	1351	1351	5
397	20231113	122900	45625077	1353	1351	1353	1351	5
398	20231113	122800	45618320	1353	1353	1353	1353	0
399	20231113	122700	45618320	1353	1353	1353	1353	0
400	20231113	122600	45618320	1353	1353	1353	1353	0
401	20231113	122500	45618320	1353	1353	1353	1353	0
402	20231113	122400	45618320	1353	1353	1353	1353	0
403	20231113	122300	45618320	1353	1353	1353	1353	0
404	20231113	122200	45618320	1353	1353	1353	1353	0
405	20231113	122100	45618320	1353	1353	1353	1353	0
406	20231113	122000	45618320	1353	1353	1353	1353	0
407	20231113	121900	45618320	1353	1353	1353	1353	0
408	20231113	121800	45618320	1353	1353	1353	1353	0
409	20231113	121700	45618320	1353	1353	1353	1353	0
410	20231113	121600	45618320	1353	1353	1353	1353	0
411	20231113	121500	45618320	1353	1353	1353	1353	0
412	20231113	121400	45618320	1353	1353	1353	1353	0
413	20231113	121300	45618320	1353	1353	1353	1353	0
414	20231113	121200	45618320	1353	1353	1353	1353	1
415	20231113	121100	45616967	1352	1352	1352	1352	500
416	20231113	121000	44940967	1352	1352	1352	1352	1
417	20231113	120900	44939615	1353	1353	1353	1353	1
418	20231113	120800	44938262	1355	1355	1355	1355	0
419	20231113	120700	44938262	1355	1355	1355	1355	0
420	20231113	120600	44938262	1355	1355	1355	1355	0
421	20231113	120500	44938262	1355	1355	1355	1355	0
422	20231113	120400	44938262	1355	1355	1355	1355	1
423	20231113	120300	44936907	1355	1355	1355	1355	0
424	20231113	120200	44936907	1355	1355	1355	1355	10
425	20231113	120100	44923357	1355	1355	1355	1355	1
426	20231113	120000	44922002	1360	1360	1360	1360	0
427	20231113	115900	44922002	1360	1360	1360	1360	0
428	20231113	115800	44922002	1360	1360	1360	1360	0
429	20231113	115700	44922002	1360	1360	1360	1360	0
430	20231113	115600	44922002	1360	1360	1360	1360	0
431	20231113	115500	44922002	1360	1360	1360	1360	0
432	20231113	115400	44922002	1360	1360	1360	1360	0
433	20231113	115300	44922002	1360	1360	1360	1360	864
434	20231113	115200	43746962	1360	1361	1362	1360	1564
435	20231113	115100	41619198	1362	1362	1362	1362	0
436	20231113	115000	41619198	1362	1362	1362	1362	0
437	20231113	114900	41619198	1362	1362	1362	1362	0
438	20231113	114800	41619198	1362	1362	1362	1362	0
439	20231113	114700	41619198	1362	1362	1362	1362	0
440	20231113	114600	41619198	1362	1362	1362	1362	0
441	20231113	114500	41619198	1362	1362	1362	1362	0
442	20231113	114400	41619198	1362	1362	1362	1362	0
443	20231113	114300	41619198	1362	1362	1362	1362	0
444	20231113	114200	41619198	1362	1362	1362	1362	0
445	20231113	114100	41619198	1362	1362	1362	1362	0
446	20231113	114000	41619198	1362	1362	1362	1362	0
447	20231113	113900	41619198	1362	1362	1362	1362	0
448	20231113	113800	41619198	1362	1362	1362	1362	0
449	20231113	113700	41619198	1362	1362	1362	1362	0
450	20231113	113600	41619198	1362	1362	1362	1362	0
451	20231113	113500	41619198	1362	1361	1362	1361	21
452	20231113	113400	41590616	1362	1362	1362	1362	0
453	20231113	113300	41590616	1362	1355	1362	1355	204
454	20231113	113200	41313177	1360	1360	1360	1360	0
455	20231113	113100	41313177	1360	1360	1360	1360	0
456	20231113	113000	41313177	1360	1360	1360	1360	0
457	20231113	112900	41313177	1360	1351	1363	1351	2653
458	20231113	112800	37722853	1351	1351	1351	1351	1
459	20231113	112700	37721502	1344	1344	1344	1344	97
460	20231113	112600	37591134	1351	1351	1351	1351	0
461	20231113	112500	37591134	1351	1351	1351	1351	0
462	20231113	112400	37591134	1351	1351	1351	1351	1
463	20231113	112300	37589783	1344	1346	1346	1344	91
464	20231113	112200	37467353	1351	1351	1351	1351	74
465	20231113	112100	37367379	1351	1351	1351	1351	50
466	20231113	112000	37299829	1352	1344	1352	1344	51
467	20231113	111900	37230933	1351	1351	1351	1351	0
468	20231113	111800	37230933	1351	1351	1351	1351	0
469	20231113	111700	37230933	1351	1351	1351	1351	200
470	20231113	111600	36960733	1352	1352	1352	1352	0
471	20231113	111500	36960733	1352	1352	1352	1352	0
472	20231113	111400	36960733	1352	1352	1352	1352	0
473	20231113	111300	36960733	1352	1352	1352	1352	0
474	20231113	111200	36960733	1352	1352	1352	1352	0
475	20231113	111100	36960733	1352	1352	1352	1352	0
476	20231113	111000	36960733	1352	1344	1352	1344	1002
477	20231113	110900	35606578	1352	1352	1352	1352	0
478	20231113	110800	35606578	1352	1352	1352	1352	0
479	20231113	110700	35606578	1352	1347	1352	1347	229
480	20231113	110600	35297435	1347	1347	1347	1347	0
481	20231113	110500	35297435	1347	1347	1347	1347	100
482	20231113	110400	35162735	1338	1344	1344	1338	1305
483	20231113	110300	33413738	1345	1345	1345	1345	0
484	20231113	110200	33413738	1345	1349	1349	1345	690
485	20231113	110100	32485568	1350	1351	1351	1350	15
486	20231113	110000	32465314	1352	1352	1352	1352	0
487	20231113	105900	32465314	1352	1352	1352	1352	0
488	20231113	105800	32465314	1352	1352	1352	1352	0
489	20231113	105700	32465314	1352	1352	1352	1352	0
490	20231113	105600	32465314	1352	1352	1352	1352	0
491	20231113	105500	32465314	1352	1352	1352	1352	100
492	20231113	105400	32330114	1351	1352	1352	1351	101
493	20231113	105300	32193563	1352	1352	1352	1352	201
494	20231113	105200	31921811	1352	1352	1352	1352	0
495	20231113	105100	31921811	1352	1352	1352	1352	50
496	20231113	105000	31854211	1352	1352	1352	1352	0
497	20231113	104900	31854211	1352	1352	1352	1352	0
498	20231113	104800	31854211	1352	1352	1352	1352	2
499	20231113	104700	31851507	1352	1352	1352	1352	0
500	20231113	104600	31851507	1352	1352	1352	1352	0
501	20231113	104500	31851507	1352	1352	1352	1352	0
502	20231113	104400	31851507	1352	1352	1352	1352	1
503	20231113	104300	31850155	1351	1351	1351	1351	0
504	20231113	104200	31850155	1351	1350	1351	1348	51
505	20231113	104100	31781334	1351	1351	1351	1350	30
506	20231113	104000	31740814	1352	1350	1352	1350	573
507	20231113	103900	30966126	1351	1351	1351	1351	10
508	20231113	103800	30952616	1351	1347	1351	1337	504
509	20231113	103700	30276444	1346	1346	1346	1346	0
510	20231113	103600	30276444	1346	1346	1346	1346	1
511	20231113	103500	30275098	1349	1350	1350	1349	290
512	20231113	103400	29883788	1352	1352	1352	1352	0
513	20231113	103300	29883788	1352	1352	1352	1352	0
514	20231113	103200	29883788	1352	1351	1352	1351	12
515	20231113	103100	29867575	1349	1349	1349	1349	248
516	20231113	103000	29533023	1349	1348	1349	1348	200
517	20231113	102900	29263350	1349	1348	1349	1348	9
518	20231113	102800	29251217	1349	1348	1349	1348	210
519	20231113	102700	28967934	1350	1350	1350	1350	10
520	20231113	102600	28954434	1351	1350	1351	1350	73
521	20231113	102500	28855861	1351	1346	1351	1345	901
522	20231113	102400	27639716	1351	1351	1351	1346	9
523	20231113	102300	27627587	1346	1356	1356	1346	2151
524	20231113	102200	24720206	1356	1359	1359	1355	181
525	20231113	102100	24474510	1359	1362	1362	1359	111
526	20231113	102000	24323478	1361	1360	1361	1360	20
527	20231113	101900	24296268	1362	1362	1362	1362	1
528	20231113	101800	24294906	1362	1362	1362	1362	0
529	20231113	101700	24294906	1362	1358	1362	1358	369
530	20231113	101600	23793270	1360	1360	1360	1360	0
531	20231113	101500	23793270	1360	1360	1360	1360	0
532	20231113	101400	23793270	1360	1360	1360	1360	1
533	20231113	101300	23791910	1353	1353	1353	1353	0
534	20231113	101200	23791910	1353	1354	1354	1353	200
535	20231113	101100	23521210	1360	1358	1360	1358	200
536	20231113	101000	23249420	1352	1352	1352	1352	0
537	20231113	100900	23249420	1352	1352	1352	1352	10
538	20231113	100800	23235900	1358	1361	1361	1358	196
539	20231113	100700	22969582	1354	1360	1360	1354	2794
540	20231113	100600	19175846	1361	1361	1361	1361	5
541	20231113	100500	19169041	1359	1359	1359	1359	0
542	20231113	100400	19169041	1359	1359	1359	1359	0
543	20231113	100300	19169041	1359	1359	1359	1359	0
544	20231113	100200	19169041	1359	1362	1362	1359	10
545	20231113	100100	19155430	1363	1362	1363	1361	100
546	20231113	100000	19019319	1363	1363	1363	1363	100
547	20231113	095900	18883019	1363	1365	1365	1358	2506
548	20231113	095800	15466493	1365	1365	1365	1365	16
549	20231113	095700	15444653	1363	1363	1363	1363	0
550	20231113	095600	15444653	1363	1363	1363	1363	17
551	20231113	095500	15421482	1364	1362	1364	1362	476
552	20231113	095400	14772616	1362	1362	1362	1362	0
553	20231113	095300	14772616	1362	1362	1362	1362	174
554	20231113	095200	14535628	1362	1357	1362	1357	72
555	20231113	095100	14437569	1362	1360	1362	1360	50
556	20231113	095000	14369551	1360	1360	1360	1360	0
557	20231113	094900	14369551	1360	1360	1360	1360	7
558	20231113	094800	14360031	1360	1365	1365	1360	466
559	20231113	094700	13725367	1365	1363	1365	1363	122
560	20231113	094600	13558877	1364	1378	1378	1364	7294
561	20231113	094500	3573227	1378	1378	1378	1378	0
562	20231113	094400	3573227	1378	1378	1378	1378	0
563	20231113	094300	3573227	1378	1378	1378	1378	0
564	20231113	094200	3573227	1378	1378	1378	1378	0
565	20231113	094100	3573227	1378	1378	1378	1378	48
566	20231113	094000	3507083	1384	1384	1384	1384	8
567	20231113	093900	3496011	1383	1383	1383	1383	0
568	20231113	093800	3496011	1383	1383	1383	1383	33
569	20231113	093700	3450372	1382	1382	1382	1382	3
570	20231113	093600	3446226	1384	1384	1384	1384	0
571	20231113	093500	3446226	1384	1384	1384	1384	104
572	20231113	093400	3302290	1379	1379	1379	1379	120
573	20231113	093300	3136810	1379	1378	1379	1378	53
574	20231113	093200	3063766	1378	1378	1378	1378	57
575	20231113	093100	2985220	1378	1377	1378	1377	540
576	20231113	093000	2241140	1377	1378	1378	1377	9
577	20231113	092900	2228742	1377	1381	1381	1377	581
578	20231113	092800	1428065	1387	1387	1387	1387	0
579	20231113	092700	1428065	1387	1387	1387	1387	10
580	20231113	092600	1414195	1387	1387	1387	1387	0
581	20231113	092500	1414195	1387	1387	1387	1387	0
582	20231113	092400	1414195	1387	1387	1387	1387	0
583	20231113	092300	1414195	1387	1387	1387	1387	0
584	20231113	092200	1414195	1387	1387	1387	1387	0
585	20231113	092100	1414195	1387	1387	1387	1387	0
586	20231113	092000	1414195	1387	1387	1387	1387	0
587	20231113	091900	1414195	1387	1387	1387	1387	0
588	20231113	091800	1414195	1387	1387	1387	1387	0
589	20231113	091700	1414195	1387	1387	1387	1387	0
590	20231113	091600	1414195	1387	1387	1387	1387	0
591	20231113	091500	1414195	1387	1386	1387	1386	20
592	20231113	091400	1386457	1378	1378	1378	1378	5
593	20231113	091300	1379567	1379	1379	1379	1379	55
594	20231113	091200	1303722	1390	1385	1390	1385	21
595	20231113	091100	1274574	1385	1385	1385	1385	1
596	20231113	091000	1273189	1378	1379	1379	1378	100
597	20231113	090900	1135339	1378	1378	1378	1378	0
598	20231113	090800	1135339	1378	1378	1378	1378	110
599	20231113	090700	983759	1378	1378	1378	1378	400
600	20231113	090600	432559	1397	1397	1397	1397	0
601	20231113	090500	432559	1397	1397	1397	1397	0
602	20231113	090400	432559	1397	1397	1397	1397	0
603	20231113	090300	432559	1397	1397	1397	1397	0
604	20231113	090200	432559	1397	1397	1397	1397	1
605	20231113	090100	431162	1374	1374	1374	1374	0
606	20231113	090000	431162	1374	1372	1374	1372	314