KissMeData/127710/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201400	15154905	1339	1339	1339	1339	2209
3	20231113	201300	15154905	1339	1339	1339	1339	0
4	20231113	201200	15154905	1339	1339	1339	1339	0
5	20231113	201100	15154905	1339	1339	1339	1339	0
6	20231113	201000	15154905	1339	1339	1339	1339	0
7	20231113	200900	15154905	1339	1339	1339	1339	0
8	20231113	200800	15154905	1339	1339	1339	1339	0
9	20231113	200700	15154905	1339	1339	1339	1339	0
10	20231113	200600	15154905	1339	1339	1339	1339	0
11	20231113	200500	15154905	1339	1339	1339	1339	0
12	20231113	200400	15154905	1339	1339	1339	1339	0
13	20231113	200300	15154905	1339	1339	1339	1339	0
14	20231113	200200	15154905	1339	1339	1339	1339	0
15	20231113	200100	15154905	1339	1339	1339	1339	0
16	20231113	200000	15154905	1339	1339	1339	1339	0
17	20231113	195900	15154905	1339	1339	1339	1339	0
18	20231113	195800	15154905	1339	1339	1339	1339	0
19	20231113	195700	15154905	1339	1339	1339	1339	0
20	20231113	195600	15154905	1339	1339	1339	1339	0
21	20231113	195500	15154905	1339	1339	1339	1339	0
22	20231113	195400	15154905	1339	1339	1339	1339	0
23	20231113	195300	15154905	1339	1339	1339	1339	0
24	20231113	195200	15154905	1339	1339	1339	1339	0
25	20231113	195100	15154905	1339	1339	1339	1339	0
26	20231113	195000	15154905	1339	1339	1339	1339	0
27	20231113	194900	15154905	1339	1339	1339	1339	0
28	20231113	194800	15154905	1339	1339	1339	1339	0
29	20231113	194700	15154905	1339	1339	1339	1339	0
30	20231113	194600	15154905	1339	1339	1339	1339	0
31	20231113	194500	15154905	1339	1339	1339	1339	0
32	20231113	194400	15154905	1339	1339	1339	1339	2209
33	20231113	194300	15154905	1339	1339	1339	1339	0
34	20231113	194200	15154905	1339	1339	1339	1339	0
35	20231113	194100	15154905	1339	1339	1339	1339	0
36	20231113	194000	15154905	1339	1339	1339	1339	0
37	20231113	193900	15154905	1339	1339	1339	1339	0
38	20231113	193800	15154905	1339	1339	1339	1339	0
39	20231113	193700	15154905	1339	1339	1339	1339	0
40	20231113	193600	15154905	1339	1339	1339	1339	0
41	20231113	193500	15154905	1339	1339	1339	1339	0
42	20231113	193400	15154905	1339	1339	1339	1339	0
43	20231113	193300	15154905	1339	1339	1339	1339	0
44	20231113	193200	15154905	1339	1339	1339	1339	0
45	20231113	193100	15154905	1339	1339	1339	1339	0
46	20231113	193000	15154905	1339	1339	1339	1339	0
47	20231113	192900	15154905	1339	1339	1339	1339	0
48	20231113	192800	15154905	1339	1339	1339	1339	0
49	20231113	192700	15154905	1339	1339	1339	1339	0
50	20231113	192600	15154905	1339	1339	1339	1339	0
51	20231113	192500	15154905	1339	1339	1339	1339	0
52	20231113	192400	15154905	1339	1339	1339	1339	0
53	20231113	192300	15154905	1339	1339	1339	1339	0
54	20231113	192200	15154905	1339	1339	1339	1339	0
55	20231113	192100	15154905	1339	1339	1339	1339	0
56	20231113	192000	15154905	1339	1339	1339	1339	0
57	20231113	191900	15154905	1339	1339	1339	1339	0
58	20231113	191800	15154905	1339	1339	1339	1339	0
59	20231113	191700	15154905	1339	1339	1339	1339	0
60	20231113	191600	15154905	1339	1339	1339	1339	0
61	20231113	191500	15154905	1339	1339	1339	1339	0
62	20231113	191400	15154905	1339	1339	1339	1339	2209
63	20231113	191300	15154905	1339	1339	1339	1339	0
64	20231113	191200	15154905	1339	1339	1339	1339	0
65	20231113	191100	15154905	1339	1339	1339	1339	0
66	20231113	191000	15154905	1339	1339	1339	1339	0
67	20231113	190900	15154905	1339	1339	1339	1339	0
68	20231113	190800	15154905	1339	1339	1339	1339	0
69	20231113	190700	15154905	1339	1339	1339	1339	0
70	20231113	190600	15154905	1339	1339	1339	1339	0
71	20231113	190500	15154905	1339	1339	1339	1339	0
72	20231113	190400	15154905	1339	1339	1339	1339	0
73	20231113	190300	15154905	1339	1339	1339	1339	0
74	20231113	190200	15154905	1339	1339	1339	1339	0
75	20231113	190100	15154905	1339	1339	1339	1339	0
76	20231113	190000	15154905	1339	1339	1339	1339	0
77	20231113	185900	15154905	1339	1339	1339	1339	0
78	20231113	185800	15154905	1339	1339	1339	1339	0
79	20231113	185700	15154905	1339	1339	1339	1339	0
80	20231113	185600	15154905	1339	1339	1339	1339	0
81	20231113	185500	15154905	1339	1339	1339	1339	0
82	20231113	185400	15154905	1339	1339	1339	1339	0
83	20231113	185300	15154905	1339	1339	1339	1339	0
84	20231113	185200	15154905	1339	1339	1339	1339	0
85	20231113	185100	15154905	1339	1339	1339	1339	0
86	20231113	185000	15154905	1339	1339	1339	1339	0
87	20231113	184900	15154905	1339	1339	1339	1339	0
88	20231113	184800	15154905	1339	1339	1339	1339	0
89	20231113	184700	15154905	1339	1339	1339	1339	0
90	20231113	184600	15154905	1339	1339	1339	1339	0
91	20231113	184500	15154905	1339	1339	1339	1339	0
92	20231113	184400	15154905	1339	1339	1339	1339	2209
93	20231113	184300	15154905	1339	1339	1339	1339	0
94	20231113	184200	15154905	1339	1339	1339	1339	0
95	20231113	184100	15154905	1339	1339	1339	1339	0
96	20231113	184000	15154905	1339	1339	1339	1339	0
97	20231113	183900	15154905	1339	1339	1339	1339	0
98	20231113	183800	15154905	1339	1339	1339	1339	0
99	20231113	183700	15154905	1339	1339	1339	1339	0
100	20231113	183600	15154905	1339	1339	1339	1339	0
101	20231113	183500	15154905	1339	1339	1339	1339	0
102	20231113	183400	15154905	1339	1339	1339	1339	0
103	20231113	183300	15154905	1339	1339	1339	1339	0
104	20231113	183200	15154905	1339	1339	1339	1339	0
105	20231113	183100	15154905	1339	1339	1339	1339	0
106	20231113	183000	15154905	1339	1339	1339	1339	0
107	20231113	182900	15154905	1339	1339	1339	1339	0
108	20231113	182800	15154905	1339	1339	1339	1339	0
109	20231113	182700	15154905	1339	1339	1339	1339	0
110	20231113	182600	15154905	1339	1339	1339	1339	0
111	20231113	182500	15154905	1339	1339	1339	1339	0
112	20231113	182400	15154905	1339	1339	1339	1339	0
113	20231113	182300	15154905	1339	1339	1339	1339	0
114	20231113	182200	15154905	1339	1339	1339	1339	0
115	20231113	182100	15154905	1339	1339	1339	1339	0
116	20231113	182000	15154905	1339	1339	1339	1339	0
117	20231113	181900	15154905	1339	1339	1339	1339	0
118	20231113	181800	15154905	1339	1339	1339	1339	0
119	20231113	181700	15154905	1339	1339	1339	1339	0
120	20231113	181600	15154905	1339	1339	1339	1339	0
121	20231113	181500	15154905	1339	1339	1339	1339	0
122	20231113	181400	15154905	1339	1339	1339	1339	2209
123	20231113	181300	15154905	1339	1339	1339	1339	0
124	20231113	181200	15154905	1339	1339	1339	1339	0
125	20231113	181100	15154905	1339	1339	1339	1339	0
126	20231113	181000	15154905	1339	1339	1339	1339	0
127	20231113	180900	15154905	1339	1339	1339	1339	0
128	20231113	180800	15154905	1339	1339	1339	1339	0
129	20231113	180700	15154905	1339	1339	1339	1339	0
130	20231113	180600	15154905	1339	1339	1339	1339	0
131	20231113	180500	15154905	1339	1339	1339	1339	0
132	20231113	180400	15154905	1339	1339	1339	1339	0
133	20231113	180300	15154905	1339	1339	1339	1339	0
134	20231113	180200	15154905	1339	1339	1339	1339	0
135	20231113	180100	15154905	1339	1339	1339	1339	0
136	20231113	180000	15154905	1339	1339	1339	1339	0
137	20231113	175900	15154905	1339	1339	1339	1339	0
138	20231113	175800	15154905	1339	1339	1339	1339	0
139	20231113	175700	15154905	1339	1339	1339	1339	0
140	20231113	175600	15154905	1339	1339	1339	1339	0
141	20231113	175500	15154905	1339	1339	1339	1339	0
142	20231113	175400	15154905	1339	1339	1339	1339	0
143	20231113	175300	15154905	1339	1339	1339	1339	0
144	20231113	175200	15154905	1339	1339	1339	1339	0
145	20231113	175100	15154905	1339	1339	1339	1339	0
146	20231113	175000	15154905	1339	1339	1339	1339	0
147	20231113	174900	15154905	1339	1339	1339	1339	0
148	20231113	174800	15154905	1339	1339	1339	1339	0
149	20231113	174700	15154905	1339	1339	1339	1339	0
150	20231113	174600	15154905	1339	1339	1339	1339	0
151	20231113	174500	15154905	1339	1339	1339	1339	0
152	20231113	174400	15154905	1339	1339	1339	1339	2209
153	20231113	174300	15154905	1339	1339	1339	1339	0
154	20231113	174200	15154905	1339	1339	1339	1339	0
155	20231113	174100	15154905	1339	1339	1339	1339	0
156	20231113	174000	15154905	1339	1339	1339	1339	0
157	20231113	173900	15154905	1339	1339	1339	1339	0
158	20231113	173800	15154905	1339	1339	1339	1339	0
159	20231113	173700	15154905	1339	1339	1339	1339	0
160	20231113	173600	15154905	1339	1339	1339	1339	0
161	20231113	173500	15154905	1339	1339	1339	1339	0
162	20231113	173400	15154905	1339	1339	1339	1339	0
163	20231113	173300	15154905	1339	1339	1339	1339	0
164	20231113	173200	15154905	1339	1339	1339	1339	0
165	20231113	173100	15154905	1339	1339	1339	1339	0
166	20231113	173000	15154905	1339	1339	1339	1339	0
167	20231113	172900	15154905	1339	1339	1339	1339	0
168	20231113	172800	15154905	1339	1339	1339	1339	0
169	20231113	172700	15154905	1339	1339	1339	1339	0
170	20231113	172600	15154905	1339	1339	1339	1339	0
171	20231113	172500	15154905	1339	1339	1339	1339	0
172	20231113	172400	15154905	1339	1339	1339	1339	0
173	20231113	172300	15154905	1339	1339	1339	1339	0
174	20231113	172200	15154905	1339	1339	1339	1339	0
175	20231113	172100	15154905	1339	1339	1339	1339	0
176	20231113	172000	15154905	1339	1339	1339	1339	0
177	20231113	171900	15154905	1339	1339	1339	1339	0
178	20231113	171800	15154905	1339	1339	1339	1339	0
179	20231113	171700	15154905	1339	1339	1339	1339	0
180	20231113	171600	15154905	1339	1339	1339	1339	0
181	20231113	171500	15154905	1339	1339	1339	1339	0
182	20231113	171400	15154905	1339	1339	1339	1339	2209
183	20231113	171300	15154905	1339	1339	1339	1339	0
184	20231113	171200	15154905	1339	1339	1339	1339	0
185	20231113	171100	15154905	1339	1339	1339	1339	0
186	20231113	171000	15154905	1339	1339	1339	1339	0
187	20231113	170900	15154905	1339	1339	1339	1339	0
188	20231113	170800	15154905	1339	1339	1339	1339	0
189	20231113	170700	15154905	1339	1339	1339	1339	0
190	20231113	170600	15154905	1339	1339	1339	1339	0
191	20231113	170500	15154905	1339	1339	1339	1339	0
192	20231113	170400	15154905	1339	1339	1339	1339	0
193	20231113	170300	15154905	1339	1339	1339	1339	0
194	20231113	170200	15154905	1339	1339	1339	1339	0
195	20231113	170100	15154905	1339	1339	1339	1339	0
196	20231113	170000	15154905	1339	1339	1339	1339	0
197	20231113	165900	15154905	1339	1339	1339	1339	0
198	20231113	165800	15154905	1339	1339	1339	1339	0
199	20231113	165700	15154905	1339	1339	1339	1339	0
200	20231113	165600	15154905	1339	1339	1339	1339	0
201	20231113	165500	15154905	1339	1339	1339	1339	0
202	20231113	165400	15154905	1339	1339	1339	1339	0
203	20231113	165300	15154905	1339	1339	1339	1339	0
204	20231113	165200	15154905	1339	1339	1339	1339	0
205	20231113	165100	15154905	1339	1339	1339	1339	0
206	20231113	165000	15154905	1339	1339	1339	1339	0
207	20231113	164900	15154905	1339	1339	1339	1339	0
208	20231113	164800	15154905	1339	1339	1339	1339	0
209	20231113	164700	15154905	1339	1339	1339	1339	0
210	20231113	164600	15154905	1339	1339	1339	1339	0
211	20231113	164500	15154905	1339	1339	1339	1339	0
212	20231113	164400	15154905	1339	1339	1339	1339	2209
213	20231113	164300	15154905	1339	1339	1339	1339	0
214	20231113	164200	15154905	1339	1339	1339	1339	0
215	20231113	164100	15154905	1339	1339	1339	1339	0
216	20231113	164000	15154905	1339	1339	1339	1339	0
217	20231113	163900	15154905	1339	1339	1339	1339	0
218	20231113	163800	15154905	1339	1339	1339	1339	0
219	20231113	163700	15154905	1339	1339	1339	1339	0
220	20231113	163600	15154905	1339	1339	1339	1339	0
221	20231113	163500	15154905	1339	1339	1339	1339	0
222	20231113	163400	15154905	1339	1339	1339	1339	0
223	20231113	163300	15154905	1339	1339	1339	1339	0
224	20231113	163200	15154905	1339	1339	1339	1339	0
225	20231113	163100	15154905	1339	1339	1339	1339	0
226	20231113	163000	15154905	1339	1339	1339	1339	0
227	20231113	162900	15154905	1339	1339	1339	1339	0
228	20231113	162800	15154905	1339	1339	1339	1339	0
229	20231113	162700	15154905	1339	1339	1339	1339	0
230	20231113	162600	15154905	1339	1339	1339	1339	0
231	20231113	162500	15154905	1339	1339	1339	1339	0
232	20231113	162400	15154905	1339	1339	1339	1339	0
233	20231113	162300	15154905	1339	1339	1339	1339	0
234	20231113	162200	15154905	1339	1339	1339	1339	0
235	20231113	162100	15154905	1339	1339	1339	1339	0
236	20231113	162000	15154905	1339	1339	1339	1339	0
237	20231113	161900	15154905	1339	1339	1339	1339	0
238	20231113	161800	15154905	1339	1339	1339	1339	0
239	20231113	161700	15154905	1339	1339	1339	1339	0
240	20231113	161600	15154905	1339	1339	1339	1339	0
241	20231113	161500	15154905	1339	1339	1339	1339	0
242	20231113	161400	15154905	1339	1339	1339	1339	2209
243	20231113	161300	15154905	1339	1339	1339	1339	0
244	20231113	161200	15154905	1339	1339	1339	1339	0
245	20231113	161100	15154905	1339	1339	1339	1339	0
246	20231113	161000	15154905	1339	1339	1339	1339	0
247	20231113	160900	15154905	1339	1339	1339	1339	0
248	20231113	160800	15154905	1339	1339	1339	1339	0
249	20231113	160700	15154905	1339	1339	1339	1339	0
250	20231113	160600	15154905	1339	1339	1339	1339	0
251	20231113	160500	15154905	1339	1339	1339	1339	0
252	20231113	160400	15154905	1339	1339	1339	1339	0
253	20231113	160300	15154905	1339	1339	1339	1339	0
254	20231113	160200	15154905	1339	1339	1339	1339	0
255	20231113	160100	15154905	1339	1339	1339	1339	0
256	20231113	160000	15154905	1339	1339	1339	1339	0
257	20231113	155900	15154905	1339	1339	1339	1339	0
258	20231113	155800	15154905	1339	1339	1339	1339	0
259	20231113	155700	15154905	1339	1339	1339	1339	0
260	20231113	155600	15154905	1339	1339	1339	1339	0
261	20231113	155500	15154905	1339	1339	1339	1339	0
262	20231113	155400	15154905	1339	1339	1339	1339	0
263	20231113	155300	15154905	1339	1339	1339	1339	0
264	20231113	155200	15154905	1339	1339	1339	1339	0
265	20231113	155100	15154905	1339	1339	1339	1339	0
266	20231113	155000	15154905	1339	1339	1339	1339	0
267	20231113	154900	15154905	1339	1339	1339	1339	0
268	20231113	154800	15154905	1339	1339	1339	1339	0
269	20231113	154700	15154905	1339	1339	1339	1339	0
270	20231113	154600	15154905	1339	1339	1339	1339	0
271	20231113	154500	15154905	1339	1339	1339	1339	0
272	20231113	154400	15154905	1339	1339	1339	1339	2209
273	20231113	154300	15154905	1339	1339	1339	1339	0
274	20231113	154200	15154905	1339	1339	1339	1339	0
275	20231113	154100	15154905	1339	1339	1339	1339	0
276	20231113	154000	15154905	1339	1339	1339	1339	0
277	20231113	153900	15154905	1339	1339	1339	1339	0
278	20231113	153800	15154905	1339	1339	1339	1339	0
279	20231113	153700	15154905	1339	1339	1339	1339	0
280	20231113	153600	15154905	1339	1339	1339	1339	0
281	20231113	153500	15154905	1339	1339	1339	1339	0
282	20231113	153400	15154905	1339	1339	1339	1339	0
283	20231113	153300	15154905	1339	1339	1339	1339	0
284	20231113	153200	15154905	1339	1339	1339	1339	0
285	20231113	153100	15154905	1339	1339	1339	1339	0
286	20231113	153000	15154905	1339	1339	1339	1339	2209
287	20231113	152900	12197054	1336	1336	1336	1336	0
288	20231113	152800	12197054	1336	1336	1336	1336	0
289	20231113	152700	12197054	1336	1336	1336	1336	0
290	20231113	152600	12197054	1336	1336	1336	1336	0
291	20231113	152500	12197054	1336	1336	1336	1336	0
292	20231113	152400	12197054	1336	1336	1336	1336	0
293	20231113	152300	12197054	1336	1336	1336	1336	0
294	20231113	152200	12197054	1336	1336	1336	1336	0
295	20231113	152100	12197054	1336	1336	1336	1336	0
296	20231113	152000	12197054	1336	1336	1336	1336	0
297	20231113	151900	12197054	1336	1336	1336	1336	0
298	20231113	151800	12197054	1336	1336	1336	1336	5
299	20231113	151700	12190374	1325	1325	1325	1325	0
300	20231113	151600	12190374	1325	1325	1325	1325	0
301	20231113	151500	12190374	1325	1325	1325	1325	0
302	20231113	151400	12190374	1325	1325	1325	1325	0
303	20231113	151300	12190374	1325	1325	1325	1325	0
304	20231113	151200	12190374	1325	1325	1325	1325	1
305	20231113	151100	12189049	1338	1338	1338	1338	0
306	20231113	151000	12189049	1338	1338	1338	1338	0
307	20231113	150900	12189049	1338	1338	1338	1338	0
308	20231113	150800	12189049	1338	1338	1338	1338	1
309	20231113	150700	12187711	1338	1338	1338	1338	0
310	20231113	150600	12187711	1338	1338	1338	1338	0
311	20231113	150500	12187711	1338	1338	1338	1338	0
312	20231113	150400	12187711	1338	1338	1338	1338	0
313	20231113	150300	12187711	1338	1330	1338	1330	270
314	20231113	150200	11828588	1330	1330	1330	1330	0
315	20231113	150100	11828588	1330	1330	1330	1330	0
316	20231113	150000	11828588	1330	1330	1330	1330	0
317	20231113	145900	11828588	1330	1329	1330	1329	2
318	20231113	145800	11825929	1330	1330	1330	1330	0
319	20231113	145700	11825929	1330	1330	1330	1330	0
320	20231113	145600	11825929	1330	1330	1330	1330	0
321	20231113	145500	11825929	1330	1330	1330	1330	1
322	20231113	145400	11824599	1323	1323	1323	1323	0
323	20231113	145300	11824599	1323	1323	1323	1323	0
324	20231113	145200	11824599	1323	1330	1330	1323	29
325	20231113	145100	11786225	1323	1323	1323	1323	0
326	20231113	145000	11786225	1323	1323	1323	1323	5
327	20231113	144900	11779610	1330	1330	1330	1330	0
328	20231113	144800	11779610	1330	1330	1330	1330	0
329	20231113	144700	11779610	1330	1330	1330	1330	0
330	20231113	144600	11779610	1330	1330	1330	1330	0
331	20231113	144500	11779610	1330	1330	1330	1330	0
332	20231113	144400	11779610	1330	1330	1330	1330	1
333	20231113	144300	11778280	1323	1323	1323	1323	1
334	20231113	144200	11776957	1330	1330	1330	1330	0
335	20231113	144100	11776957	1330	1330	1330	1330	0
336	20231113	144000	11776957	1330	1330	1330	1330	0
337	20231113	143900	11776957	1330	1330	1330	1330	0
338	20231113	143800	11776957	1330	1330	1330	1330	0
339	20231113	143700	11776957	1330	1330	1330	1330	0
340	20231113	143600	11776957	1330	1330	1330	1330	0
341	20231113	143500	11776957	1330	1330	1330	1330	0
342	20231113	143400	11776957	1330	1330	1330	1330	0
343	20231113	143300	11776957	1330	1330	1330	1330	0
344	20231113	143200	11776957	1330	1330	1330	1330	0
345	20231113	143100	11776957	1330	1330	1330	1330	0
346	20231113	143000	11776957	1330	1330	1330	1330	0
347	20231113	142900	11776957	1330	1330	1330	1330	0
348	20231113	142800	11776957	1330	1330	1330	1330	1
349	20231113	142700	11775627	1321	1321	1321	1321	0
350	20231113	142600	11775627	1321	1321	1321	1321	0
351	20231113	142500	11775627	1321	1321	1321	1321	0
352	20231113	142400	11775627	1321	1321	1321	1321	0
353	20231113	142300	11775627	1321	1321	1321	1321	0
354	20231113	142200	11775627	1321	1321	1321	1321	0
355	20231113	142100	11775627	1321	1321	1321	1321	0
356	20231113	142000	11775627	1321	1329	1329	1321	87
357	20231113	141900	11660604	1330	1330	1330	1330	0
358	20231113	141800	11660604	1330	1330	1330	1330	0
359	20231113	141700	11660604	1330	1330	1330	1330	0
360	20231113	141600	11660604	1330	1330	1330	1330	0
361	20231113	141500	11660604	1330	1330	1330	1330	0
362	20231113	141400	11660604	1330	1330	1330	1330	0
363	20231113	141300	11660604	1330	1330	1330	1330	0
364	20231113	141200	11660604	1330	1330	1330	1330	0
365	20231113	141100	11660604	1330	1330	1330	1330	0
366	20231113	141000	11660604	1330	1330	1330	1330	1
367	20231113	140900	11659274	1330	1330	1330	1330	0
368	20231113	140800	11659274	1330	1330	1330	1330	0
369	20231113	140700	11659274	1330	1330	1330	1330	0
370	20231113	140600	11659274	1330	1330	1330	1330	0
371	20231113	140500	11659274	1330	1330	1330	1330	0
372	20231113	140400	11659274	1330	1330	1330	1330	29
373	20231113	140300	11620704	1330	1330	1330	1330	0
374	20231113	140200	11620704	1330	1330	1330	1330	0
375	20231113	140100	11620704	1330	1330	1330	1330	0
376	20231113	140000	11620704	1330	1338	1338	1330	291
377	20231113	135900	11231405	1339	1339	1339	1339	0
378	20231113	135800	11231405	1339	1339	1339	1339	0
379	20231113	135700	11231405	1339	1339	1339	1339	0
380	20231113	135600	11231405	1339	1339	1339	1339	0
381	20231113	135500	11231405	1339	1339	1339	1339	0
382	20231113	135400	11231405	1339	1339	1339	1339	0
383	20231113	135300	11231405	1339	1339	1339	1339	0
384	20231113	135200	11231405	1339	1339	1339	1339	0
385	20231113	135100	11231405	1339	1339	1339	1339	0
386	20231113	135000	11231405	1339	1339	1339	1339	0
387	20231113	134900	11231405	1339	1339	1339	1339	0
388	20231113	134800	11231405	1339	1339	1339	1339	0
389	20231113	134700	11231405	1339	1339	1339	1339	0
390	20231113	134600	11231405	1339	1339	1339	1339	0
391	20231113	134500	11231405	1339	1339	1339	1339	0
392	20231113	134400	11231405	1339	1339	1339	1339	0
393	20231113	134300	11231405	1339	1339	1339	1339	0
394	20231113	134200	11231405	1339	1339	1339	1339	0
395	20231113	134100	11231405	1339	1339	1339	1339	0
396	20231113	134000	11231405	1339	1339	1339	1339	0
397	20231113	133900	11231405	1339	1339	1339	1339	0
398	20231113	133800	11231405	1339	1339	1339	1339	0
399	20231113	133700	11231405	1339	1339	1339	1339	0
400	20231113	133600	11231405	1339	1339	1339	1339	0
401	20231113	133500	11231405	1339	1339	1339	1339	0
402	20231113	133400	11231405	1339	1339	1339	1339	0
403	20231113	133300	11231405	1339	1339	1339	1339	0
404	20231113	133200	11231405	1339	1339	1339	1339	0
405	20231113	133100	11231405	1339	1339	1339	1339	0
406	20231113	133000	11231405	1339	1339	1339	1339	0
407	20231113	132900	11231405	1339	1339	1339	1339	0
408	20231113	132800	11231405	1339	1339	1339	1339	0
409	20231113	132700	11231405	1339	1339	1339	1339	1
410	20231113	132600	11230066	1338	1338	1338	1338	0
411	20231113	132500	11230066	1338	1338	1338	1338	0
412	20231113	132400	11230066	1338	1338	1338	1338	0
413	20231113	132300	11230066	1338	1338	1338	1338	0
414	20231113	132200	11230066	1338	1338	1338	1338	0
415	20231113	132100	11230066	1338	1338	1338	1338	0
416	20231113	132000	11230066	1338	1338	1338	1338	0
417	20231113	131900	11230066	1338	1338	1338	1338	0
418	20231113	131800	11230066	1338	1338	1338	1338	0
419	20231113	131700	11230066	1338	1338	1338	1338	0
420	20231113	131600	11230066	1338	1338	1338	1338	0
421	20231113	131500	11230066	1338	1338	1338	1338	0
422	20231113	131400	11230066	1338	1338	1338	1338	0
423	20231113	131300	11230066	1338	1338	1338	1338	0
424	20231113	131200	11230066	1338	1338	1338	1338	0
425	20231113	131100	11230066	1338	1338	1338	1338	0
426	20231113	131000	11230066	1338	1338	1338	1338	0
427	20231113	130900	11230066	1338	1338	1338	1338	0
428	20231113	130800	11230066	1338	1338	1338	1338	0
429	20231113	130700	11230066	1338	1338	1338	1338	0
430	20231113	130600	11230066	1338	1338	1338	1338	0
431	20231113	130500	11230066	1338	1338	1338	1338	0
432	20231113	130400	11230066	1338	1338	1338	1338	0
433	20231113	130300	11230066	1338	1338	1338	1338	0
434	20231113	130200	11230066	1338	1338	1338	1338	500
435	20231113	130100	10561066	1339	1339	1339	1339	0
436	20231113	130000	10561066	1339	1339	1339	1339	0
437	20231113	125900	10561066	1339	1339	1339	1339	0
438	20231113	125800	10561066	1339	1339	1339	1339	0
439	20231113	125700	10561066	1339	1339	1339	1339	0
440	20231113	125600	10561066	1339	1339	1339	1339	0
441	20231113	125500	10561066	1339	1339	1339	1339	0
442	20231113	125400	10561066	1339	1339	1339	1339	0
443	20231113	125300	10561066	1339	1339	1339	1339	0
444	20231113	125200	10561066	1339	1339	1339	1339	10
445	20231113	125100	10547676	1339	1339	1339	1339	0
446	20231113	125000	10547676	1339	1339	1339	1339	0
447	20231113	124900	10547676	1339	1339	1339	1339	0
448	20231113	124800	10547676	1339	1339	1339	1339	0
449	20231113	124700	10547676	1339	1339	1339	1339	0
450	20231113	124600	10547676	1339	1339	1339	1339	0
451	20231113	124500	10547676	1339	1339	1339	1339	0
452	20231113	124400	10547676	1339	1339	1339	1339	0
453	20231113	124300	10547676	1339	1339	1339	1339	0
454	20231113	124200	10547676	1339	1339	1339	1339	0
455	20231113	124100	10547676	1339	1339	1339	1339	0
456	20231113	124000	10547676	1339	1339	1339	1339	1
457	20231113	123900	10546337	1339	1339	1339	1339	0
458	20231113	123800	10546337	1339	1339	1339	1339	0
459	20231113	123700	10546337	1339	1339	1339	1339	0
460	20231113	123600	10546337	1339	1339	1339	1339	0
461	20231113	123500	10546337	1339	1339	1339	1339	0
462	20231113	123400	10546337	1339	1339	1339	1339	0
463	20231113	123300	10546337	1339	1339	1339	1339	0
464	20231113	123200	10546337	1339	1339	1339	1339	0
465	20231113	123100	10546337	1339	1339	1339	1339	0
466	20231113	123000	10546337	1339	1339	1339	1339	0
467	20231113	122900	10546337	1339	1339	1339	1339	0
468	20231113	122800	10546337	1339	1339	1339	1339	0
469	20231113	122700	10546337	1339	1339	1339	1339	0
470	20231113	122600	10546337	1339	1339	1339	1339	0
471	20231113	122500	10546337	1339	1339	1339	1339	0
472	20231113	122400	10546337	1339	1339	1339	1339	0
473	20231113	122300	10546337	1339	1339	1339	1339	0
474	20231113	122200	10546337	1339	1339	1339	1339	0
475	20231113	122100	10546337	1339	1339	1339	1339	0
476	20231113	122000	10546337	1339	1339	1339	1339	2
477	20231113	121900	10543659	1339	1339	1339	1339	0
478	20231113	121800	10543659	1339	1339	1339	1339	0
479	20231113	121700	10543659	1339	1339	1339	1339	0
480	20231113	121600	10543659	1339	1339	1339	1339	0
481	20231113	121500	10543659	1339	1339	1339	1339	0
482	20231113	121400	10543659	1339	1339	1339	1339	0
483	20231113	121300	10543659	1339	1339	1339	1339	0
484	20231113	121200	10543659	1339	1335	1339	1335	4
485	20231113	121100	10538309	1323	1323	1323	1323	0
486	20231113	121000	10538309	1323	1323	1323	1323	0
487	20231113	120900	10538309	1323	1323	1323	1323	0
488	20231113	120800	10538309	1323	1323	1323	1323	0
489	20231113	120700	10538309	1323	1323	1323	1323	0
490	20231113	120600	10538309	1323	1325	1325	1323	10
491	20231113	120500	10525077	1337	1337	1337	1337	0
492	20231113	120400	10525077	1337	1337	1337	1337	0
493	20231113	120300	10525077	1337	1337	1337	1337	0
494	20231113	120200	10525077	1337	1337	1337	1337	0
495	20231113	120100	10525077	1337	1337	1337	1337	0
496	20231113	120000	10525077	1337	1337	1337	1337	0
497	20231113	115900	10525077	1337	1335	1337	1335	1471
498	20231113	115800	8559829	1335	1335	1335	1335	0
499	20231113	115700	8559829	1335	1335	1335	1335	0
500	20231113	115600	8559829	1335	1335	1335	1335	0
501	20231113	115500	8559829	1335	1335	1335	1335	0
502	20231113	115400	8559829	1335	1335	1335	1335	1
503	20231113	115300	8558494	1335	1335	1335	1335	0
504	20231113	115200	8558494	1335	1335	1335	1335	0
505	20231113	115100	8558494	1335	1335	1335	1335	0
506	20231113	115000	8558494	1335	1335	1335	1335	0
507	20231113	114900	8558494	1335	1335	1335	1335	0
508	20231113	114800	8558494	1335	1335	1335	1335	0
509	20231113	114700	8558494	1335	1335	1335	1335	0
510	20231113	114600	8558494	1335	1335	1335	1335	0
511	20231113	114500	8558494	1335	1335	1335	1335	0
512	20231113	114400	8558494	1335	1335	1335	1335	21
513	20231113	114300	8530459	1334	1334	1334	1334	0
514	20231113	114200	8530459	1334	1334	1334	1334	0
515	20231113	114100	8530459	1334	1334	1334	1334	0
516	20231113	114000	8530459	1334	1334	1334	1334	0
517	20231113	113900	8530459	1334	1334	1334	1334	0
518	20231113	113800	8530459	1334	1334	1334	1334	0
519	20231113	113700	8530459	1334	1334	1334	1334	0
520	20231113	113600	8530459	1334	1334	1334	1334	0
521	20231113	113500	8530459	1334	1334	1334	1334	0
522	20231113	113400	8530459	1334	1334	1334	1334	0
523	20231113	113300	8530459	1334	1334	1334	1334	0
524	20231113	113200	8530459	1334	1334	1334	1334	29
525	20231113	113100	8491773	1333	1333	1333	1333	0
526	20231113	113000	8491773	1333	1333	1333	1333	0
527	20231113	112900	8491773	1333	1333	1333	1333	0
528	20231113	112800	8491773	1333	1333	1333	1333	0
529	20231113	112700	8491773	1333	1333	1333	1333	0
530	20231113	112600	8491773	1333	1330	1333	1330	21
531	20231113	112500	8463837	1331	1331	1331	1331	0
532	20231113	112400	8463837	1331	1331	1331	1331	0
533	20231113	112300	8463837	1331	1331	1331	1331	0
534	20231113	112200	8463837	1331	1331	1331	1331	0
535	20231113	112100	8463837	1331	1331	1331	1331	0
536	20231113	112000	8463837	1331	1331	1331	1331	0
537	20231113	111900	8463837	1331	1331	1331	1331	0
538	20231113	111800	8463837	1331	1331	1331	1331	0
539	20231113	111700	8463837	1331	1331	1331	1331	0
540	20231113	111600	8463837	1331	1331	1331	1331	0
541	20231113	111500	8463837	1331	1331	1331	1331	0
542	20231113	111400	8463837	1331	1331	1331	1331	0
543	20231113	111300	8463837	1331	1331	1331	1331	0
544	20231113	111200	8463837	1331	1331	1331	1331	0
545	20231113	111100	8463837	1331	1331	1331	1331	0
546	20231113	111000	8463837	1331	1331	1331	1331	0
547	20231113	110900	8463837	1331	1331	1331	1331	0
548	20231113	110800	8463837	1331	1331	1331	1331	0
549	20231113	110700	8463837	1331	1331	1331	1331	0
550	20231113	110600	8463837	1331	1331	1331	1331	1
551	20231113	110500	8462506	1320	1320	1320	1320	0
552	20231113	110400	8462506	1320	1320	1320	1320	0
553	20231113	110300	8462506	1320	1327	1327	1320	953
554	20231113	110200	7204441	1320	1326	1326	1320	399
555	20231113	110100	6676444	1327	1327	1327	1327	0
556	20231113	110000	6676444	1327	1331	1331	1327	3725
557	20231113	105900	1732277	1339	1339	1339	1339	0
558	20231113	105800	1732277	1339	1339	1339	1339	0
559	20231113	105700	1732277	1339	1339	1339	1339	0
560	20231113	105600	1732277	1339	1339	1339	1339	0
561	20231113	105500	1732277	1339	1339	1339	1339	0
562	20231113	105400	1732277	1339	1339	1339	1339	0
563	20231113	105300	1732277	1339	1339	1339	1339	0
564	20231113	105200	1732277	1339	1339	1339	1339	0
565	20231113	105100	1732277	1339	1339	1339	1339	0
566	20231113	105000	1732277	1339	1339	1339	1339	0
567	20231113	104900	1732277	1339	1339	1339	1339	0
568	20231113	104800	1732277	1339	1339	1339	1339	0
569	20231113	104700	1732277	1339	1339	1339	1339	0
570	20231113	104600	1732277	1339	1339	1339	1339	0
571	20231113	104500	1732277	1339	1339	1339	1339	0
572	20231113	104400	1732277	1339	1339	1339	1339	0
573	20231113	104300	1732277	1339	1339	1339	1339	0
574	20231113	104200	1732277	1339	1339	1339	1339	0
575	20231113	104100	1732277	1339	1339	1339	1339	0
576	20231113	104000	1732277	1339	1339	1339	1339	0
577	20231113	103900	1732277	1339	1339	1339	1339	0
578	20231113	103800	1732277	1339	1339	1339	1339	0
579	20231113	103700	1732277	1339	1339	1339	1339	0
580	20231113	103600	1732277	1339	1339	1339	1339	0
581	20231113	103500	1732277	1339	1339	1339	1339	0
582	20231113	103400	1732277	1339	1339	1339	1339	0
583	20231113	103300	1732277	1339	1339	1339	1339	0
584	20231113	103200	1732277	1339	1339	1339	1339	0
585	20231113	103100	1732277	1339	1339	1339	1339	0
586	20231113	103000	1732277	1339	1339	1339	1339	0
587	20231113	102900	1732277	1339	1339	1339	1339	0
588	20231113	102800	1732277	1339	1339	1339	1339	0
589	20231113	102700	1732277	1339	1339	1339	1339	0
590	20231113	102600	1732277	1339	1339	1339	1339	0
591	20231113	102500	1732277	1339	1339	1339	1339	0
592	20231113	102400	1732277	1339	1339	1339	1339	0
593	20231113	102300	1732277	1339	1339	1339	1339	0
594	20231113	102200	1732277	1339	1339	1339	1339	0
595	20231113	102100	1732277	1339	1339	1339	1339	0
596	20231113	102000	1732277	1339	1339	1339	1339	0
597	20231113	101900	1732277	1339	1339	1339	1339	0
598	20231113	101800	1732277	1339	1339	1339	1339	0
599	20231113	101700	1732277	1339	1339	1339	1339	0
600	20231113	101600	1732277	1339	1339	1339	1339	0
601	20231113	101500	1732277	1339	1339	1339	1339	0
602	20231113	101400	1732277	1339	1339	1339	1339	7
603	20231113	101300	1722904	1330	1330	1330	1330	0
604	20231113	101200	1722904	1330	1340	1340	1330	207
605	20231113	101100	1445594	1340	1340	1340	1340	0
606	20231113	101000	1445594	1340	1340	1340	1340	5
607	20231113	100900	1438894	1329	1329	1329	1329	0
608	20231113	100800	1438894	1329	1331	1331	1329	200
609	20231113	100700	1173066	1343	1343	1343	1343	0
610	20231113	100600	1173066	1343	1343	1343	1343	0
611	20231113	100500	1173066	1343	1343	1343	1343	0
612	20231113	100400	1173066	1343	1343	1343	1343	0
613	20231113	100300	1173066	1343	1343	1343	1343	0
614	20231113	100200	1173066	1343	1343	1343	1343	0
615	20231113	100100	1173066	1343	1343	1343	1343	0
616	20231113	100000	1173066	1343	1343	1343	1343	0
617	20231113	095900	1173066	1343	1343	1343	1343	0
618	20231113	095800	1173066	1343	1343	1343	1343	0
619	20231113	095700	1173066	1343	1343	1343	1343	0
620	20231113	095600	1173066	1343	1343	1343	1343	0
621	20231113	095500	1173066	1343	1343	1343	1343	0
622	20231113	095400	1173066	1343	1343	1343	1343	0
623	20231113	095300	1173066	1343	1343	1343	1343	0
624	20231113	095200	1173066	1343	1343	1343	1343	0
625	20231113	095100	1173066	1343	1343	1343	1343	0
626	20231113	095000	1173066	1343	1343	1343	1343	0
627	20231113	094900	1173066	1343	1343	1343	1343	0
628	20231113	094800	1173066	1343	1343	1343	1343	0
629	20231113	094700	1173066	1343	1343	1343	1343	0
630	20231113	094600	1173066	1343	1343	1343	1343	0
631	20231113	094500	1173066	1343	1343	1343	1343	0
632	20231113	094400	1173066	1343	1343	1343	1343	0
633	20231113	094300	1173066	1343	1343	1343	1343	100
634	20231113	094200	1038766	1343	1343	1343	1343	1
635	20231113	094100	1037423	1343	1343	1343	1343	0
636	20231113	094000	1037423	1343	1343	1343	1343	0
637	20231113	093900	1037423	1343	1343	1343	1343	0
638	20231113	093800	1037423	1343	1343	1343	1343	0
639	20231113	093700	1037423	1343	1343	1343	1343	1
640	20231113	093600	1036080	1343	1343	1343	1343	0
641	20231113	093500	1036080	1343	1343	1343	1343	0
642	20231113	093400	1036080	1343	1343	1343	1343	0
643	20231113	093300	1036080	1343	1343	1343	1343	0
644	20231113	093200	1036080	1343	1343	1343	1343	0
645	20231113	093100	1036080	1343	1343	1343	1343	0
646	20231113	093000	1036080	1343	1343	1343	1343	0
647	20231113	092900	1036080	1343	1343	1343	1343	0
648	20231113	092800	1036080	1343	1343	1343	1343	5
649	20231113	092700	1029365	1343	1341	1343	1341	6
650	20231113	092600	1021317	1341	1341	1341	1341	0
651	20231113	092500	1021317	1341	1340	1341	1340	4
652	20231113	092400	1015956	1340	1340	1340	1340	0
653	20231113	092300	1015956	1340	1340	1340	1340	0
654	20231113	092200	1015956	1340	1340	1340	1340	0
655	20231113	092100	1015956	1340	1340	1340	1340	1
656	20231113	092000	1014616	1340	1340	1340	1340	0
657	20231113	091900	1014616	1340	1340	1340	1340	0
658	20231113	091800	1014616	1340	1340	1340	1340	0
659	20231113	091700	1014616	1340	1340	1340	1340	0
660	20231113	091600	1014616	1340	1340	1340	1340	0
661	20231113	091500	1014616	1340	1340	1340	1340	0
662	20231113	091400	1014616	1340	1340	1340	1340	1
663	20231113	091300	1013276	1339	1339	1339	1339	0
664	20231113	091200	1013276	1339	1339	1339	1339	0
665	20231113	091100	1013276	1339	1339	1339	1339	0
666	20231113	091000	1013276	1339	1339	1339	1339	6
667	20231113	090900	1005242	1338	1338	1338	1338	0
668	20231113	090800	1005242	1338	1338	1338	1338	605
669	20231113	090700	195752	1339	1339	1339	1339	0
670	20231113	090600	195752	1339	1339	1339	1339	0
671	20231113	090500	195752	1339	1339	1339	1339	0
672	20231113	090400	195752	1339	1339	1339	1339	0
673	20231113	090300	195752	1339	1338	1339	1338	50
674	20231113	090200	128803	1339	1339	1339	1339	0
675	20231113	090100	128803	1339	1339	1339	1339	0
676	20231113	090000	128803	1339	1327	1339	1327	97