KissMeData/127710/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201000	15408407	1359	1359	1359	1359	10
3	20231116	200900	15408407	1359	1359	1359	1359	0
4	20231116	200800	15408407	1359	1359	1359	1359	0
5	20231116	200700	15408407	1359	1359	1359	1359	0
6	20231116	200600	15408407	1359	1359	1359	1359	0
7	20231116	200500	15408407	1359	1359	1359	1359	0
8	20231116	200400	15408407	1359	1359	1359	1359	0
9	20231116	200300	15408407	1359	1359	1359	1359	0
10	20231116	200200	15408407	1359	1359	1359	1359	0
11	20231116	200100	15408407	1359	1359	1359	1359	0
12	20231116	200000	15408407	1359	1359	1359	1359	0
13	20231116	195900	15408407	1359	1359	1359	1359	0
14	20231116	195800	15408407	1359	1359	1359	1359	0
15	20231116	195700	15408407	1359	1359	1359	1359	0
16	20231116	195600	15408407	1359	1359	1359	1359	0
17	20231116	195500	15408407	1359	1359	1359	1359	0
18	20231116	195400	15408407	1359	1359	1359	1359	0
19	20231116	195300	15408407	1359	1359	1359	1359	0
20	20231116	195200	15408407	1359	1359	1359	1359	0
21	20231116	195100	15408407	1359	1359	1359	1359	0
22	20231116	195000	15408407	1359	1359	1359	1359	0
23	20231116	194900	15408407	1359	1359	1359	1359	0
24	20231116	194800	15408407	1359	1359	1359	1359	0
25	20231116	194700	15408407	1359	1359	1359	1359	0
26	20231116	194600	15408407	1359	1359	1359	1359	0
27	20231116	194500	15408407	1359	1359	1359	1359	0
28	20231116	194400	15408407	1359	1359	1359	1359	0
29	20231116	194300	15408407	1359	1359	1359	1359	0
30	20231116	194200	15408407	1359	1359	1359	1359	0
31	20231116	194100	15408407	1359	1359	1359	1359	0
32	20231116	194000	15408407	1359	1359	1359	1359	10
33	20231116	193900	15408407	1359	1359	1359	1359	0
34	20231116	193800	15408407	1359	1359	1359	1359	0
35	20231116	193700	15408407	1359	1359	1359	1359	0
36	20231116	193600	15408407	1359	1359	1359	1359	0
37	20231116	193500	15408407	1359	1359	1359	1359	0
38	20231116	193400	15408407	1359	1359	1359	1359	0
39	20231116	193300	15408407	1359	1359	1359	1359	0
40	20231116	193200	15408407	1359	1359	1359	1359	0
41	20231116	193100	15408407	1359	1359	1359	1359	0
42	20231116	193000	15408407	1359	1359	1359	1359	0
43	20231116	192900	15408407	1359	1359	1359	1359	0
44	20231116	192800	15408407	1359	1359	1359	1359	0
45	20231116	192700	15408407	1359	1359	1359	1359	0
46	20231116	192600	15408407	1359	1359	1359	1359	0
47	20231116	192500	15408407	1359	1359	1359	1359	0
48	20231116	192400	15408407	1359	1359	1359	1359	0
49	20231116	192300	15408407	1359	1359	1359	1359	0
50	20231116	192200	15408407	1359	1359	1359	1359	0
51	20231116	192100	15408407	1359	1359	1359	1359	0
52	20231116	192000	15408407	1359	1359	1359	1359	0
53	20231116	191900	15408407	1359	1359	1359	1359	0
54	20231116	191800	15408407	1359	1359	1359	1359	0
55	20231116	191700	15408407	1359	1359	1359	1359	0
56	20231116	191600	15408407	1359	1359	1359	1359	0
57	20231116	191500	15408407	1359	1359	1359	1359	0
58	20231116	191400	15408407	1359	1359	1359	1359	0
59	20231116	191300	15408407	1359	1359	1359	1359	0
60	20231116	191200	15408407	1359	1359	1359	1359	0
61	20231116	191100	15408407	1359	1359	1359	1359	0
62	20231116	191000	15408407	1359	1359	1359	1359	10
63	20231116	190900	15408407	1359	1359	1359	1359	0
64	20231116	190800	15408407	1359	1359	1359	1359	0
65	20231116	190700	15408407	1359	1359	1359	1359	0
66	20231116	190600	15408407	1359	1359	1359	1359	0
67	20231116	190500	15408407	1359	1359	1359	1359	0
68	20231116	190400	15408407	1359	1359	1359	1359	0
69	20231116	190300	15408407	1359	1359	1359	1359	0
70	20231116	190200	15408407	1359	1359	1359	1359	0
71	20231116	190100	15408407	1359	1359	1359	1359	0
72	20231116	190000	15408407	1359	1359	1359	1359	0
73	20231116	185900	15408407	1359	1359	1359	1359	0
74	20231116	185800	15408407	1359	1359	1359	1359	0
75	20231116	185700	15408407	1359	1359	1359	1359	0
76	20231116	185600	15408407	1359	1359	1359	1359	0
77	20231116	185500	15408407	1359	1359	1359	1359	0
78	20231116	185400	15408407	1359	1359	1359	1359	0
79	20231116	185300	15408407	1359	1359	1359	1359	0
80	20231116	185200	15408407	1359	1359	1359	1359	0
81	20231116	185100	15408407	1359	1359	1359	1359	0
82	20231116	185000	15408407	1359	1359	1359	1359	0
83	20231116	184900	15408407	1359	1359	1359	1359	0
84	20231116	184800	15408407	1359	1359	1359	1359	0
85	20231116	184700	15408407	1359	1359	1359	1359	0
86	20231116	184600	15408407	1359	1359	1359	1359	0
87	20231116	184500	15408407	1359	1359	1359	1359	0
88	20231116	184400	15408407	1359	1359	1359	1359	0
89	20231116	184300	15408407	1359	1359	1359	1359	0
90	20231116	184200	15408407	1359	1359	1359	1359	0
91	20231116	184100	15408407	1359	1359	1359	1359	0
92	20231116	184000	15408407	1359	1359	1359	1359	10
93	20231116	183900	15408407	1359	1359	1359	1359	0
94	20231116	183800	15408407	1359	1359	1359	1359	0
95	20231116	183700	15408407	1359	1359	1359	1359	0
96	20231116	183600	15408407	1359	1359	1359	1359	0
97	20231116	183500	15408407	1359	1359	1359	1359	0
98	20231116	183400	15408407	1359	1359	1359	1359	0
99	20231116	183300	15408407	1359	1359	1359	1359	0
100	20231116	183200	15408407	1359	1359	1359	1359	0
101	20231116	183100	15408407	1359	1359	1359	1359	0
102	20231116	183000	15408407	1359	1359	1359	1359	0
103	20231116	182900	15408407	1359	1359	1359	1359	0
104	20231116	182800	15408407	1359	1359	1359	1359	0
105	20231116	182700	15408407	1359	1359	1359	1359	0
106	20231116	182600	15408407	1359	1359	1359	1359	0
107	20231116	182500	15408407	1359	1359	1359	1359	0
108	20231116	182400	15408407	1359	1359	1359	1359	0
109	20231116	182300	15408407	1359	1359	1359	1359	0
110	20231116	182200	15408407	1359	1359	1359	1359	0
111	20231116	182100	15408407	1359	1359	1359	1359	0
112	20231116	182000	15408407	1359	1359	1359	1359	0
113	20231116	181900	15408407	1359	1359	1359	1359	0
114	20231116	181800	15408407	1359	1359	1359	1359	0
115	20231116	181700	15408407	1359	1359	1359	1359	0
116	20231116	181600	15408407	1359	1359	1359	1359	0
117	20231116	181500	15408407	1359	1359	1359	1359	0
118	20231116	181400	15408407	1359	1359	1359	1359	0
119	20231116	181300	15408407	1359	1359	1359	1359	0
120	20231116	181200	15408407	1359	1359	1359	1359	0
121	20231116	181100	15408407	1359	1359	1359	1359	0
122	20231116	181000	15408407	1359	1359	1359	1359	10
123	20231116	180900	15408407	1359	1359	1359	1359	0
124	20231116	180800	15408407	1359	1359	1359	1359	0
125	20231116	180700	15408407	1359	1359	1359	1359	0
126	20231116	180600	15408407	1359	1359	1359	1359	0
127	20231116	180500	15408407	1359	1359	1359	1359	0
128	20231116	180400	15408407	1359	1359	1359	1359	0
129	20231116	180300	15408407	1359	1359	1359	1359	0
130	20231116	180200	15408407	1359	1359	1359	1359	0
131	20231116	180100	15408407	1359	1359	1359	1359	0
132	20231116	180000	15408407	1359	1359	1359	1359	0
133	20231116	175900	15408407	1359	1359	1359	1359	0
134	20231116	175800	15408407	1359	1359	1359	1359	0
135	20231116	175700	15408407	1359	1359	1359	1359	0
136	20231116	175600	15408407	1359	1359	1359	1359	0
137	20231116	175500	15408407	1359	1359	1359	1359	0
138	20231116	175400	15408407	1359	1359	1359	1359	0
139	20231116	175300	15408407	1359	1359	1359	1359	0
140	20231116	175200	15408407	1359	1359	1359	1359	0
141	20231116	175100	15408407	1359	1359	1359	1359	0
142	20231116	175000	15408407	1359	1359	1359	1359	0
143	20231116	174900	15408407	1359	1359	1359	1359	0
144	20231116	174800	15408407	1359	1359	1359	1359	0
145	20231116	174700	15408407	1359	1359	1359	1359	0
146	20231116	174600	15408407	1359	1359	1359	1359	0
147	20231116	174500	15408407	1359	1359	1359	1359	0
148	20231116	174400	15408407	1359	1359	1359	1359	0
149	20231116	174300	15408407	1359	1359	1359	1359	0
150	20231116	174200	15408407	1359	1359	1359	1359	0
151	20231116	174100	15408407	1359	1359	1359	1359	0
152	20231116	174000	15408407	1359	1359	1359	1359	10
153	20231116	173900	15408407	1359	1359	1359	1359	0
154	20231116	173800	15408407	1359	1359	1359	1359	0
155	20231116	173700	15408407	1359	1359	1359	1359	0
156	20231116	173600	15408407	1359	1359	1359	1359	0
157	20231116	173500	15408407	1359	1359	1359	1359	0
158	20231116	173400	15408407	1359	1359	1359	1359	0
159	20231116	173300	15408407	1359	1359	1359	1359	0
160	20231116	173200	15408407	1359	1359	1359	1359	0
161	20231116	173100	15408407	1359	1359	1359	1359	0
162	20231116	173000	15408407	1359	1359	1359	1359	0
163	20231116	172900	15408407	1359	1359	1359	1359	0
164	20231116	172800	15408407	1359	1359	1359	1359	0
165	20231116	172700	15408407	1359	1359	1359	1359	0
166	20231116	172600	15408407	1359	1359	1359	1359	0
167	20231116	172500	15408407	1359	1359	1359	1359	0
168	20231116	172400	15408407	1359	1359	1359	1359	0
169	20231116	172300	15408407	1359	1359	1359	1359	0
170	20231116	172200	15408407	1359	1359	1359	1359	0
171	20231116	172100	15408407	1359	1359	1359	1359	0
172	20231116	172000	15408407	1359	1359	1359	1359	0
173	20231116	171900	15408407	1359	1359	1359	1359	0
174	20231116	171800	15408407	1359	1359	1359	1359	0
175	20231116	171700	15408407	1359	1359	1359	1359	0
176	20231116	171600	15408407	1359	1359	1359	1359	0
177	20231116	171500	15408407	1359	1359	1359	1359	0
178	20231116	171400	15408407	1359	1359	1359	1359	0
179	20231116	171300	15408407	1359	1359	1359	1359	0
180	20231116	171200	15408407	1359	1359	1359	1359	0
181	20231116	171100	15408407	1359	1359	1359	1359	0
182	20231116	171000	15408407	1359	1359	1359	1359	10
183	20231116	170900	15408407	1359	1359	1359	1359	0
184	20231116	170800	15408407	1359	1359	1359	1359	0
185	20231116	170700	15408407	1359	1359	1359	1359	0
186	20231116	170600	15408407	1359	1359	1359	1359	0
187	20231116	170500	15408407	1359	1359	1359	1359	0
188	20231116	170400	15408407	1359	1359	1359	1359	0
189	20231116	170300	15408407	1359	1359	1359	1359	0
190	20231116	170200	15408407	1359	1359	1359	1359	0
191	20231116	170100	15408407	1359	1359	1359	1359	0
192	20231116	170000	15408407	1359	1359	1359	1359	0
193	20231116	165900	15408407	1359	1359	1359	1359	0
194	20231116	165800	15408407	1359	1359	1359	1359	0
195	20231116	165700	15408407	1359	1359	1359	1359	0
196	20231116	165600	15408407	1359	1359	1359	1359	0
197	20231116	165500	15408407	1359	1359	1359	1359	0
198	20231116	165400	15408407	1359	1359	1359	1359	0
199	20231116	165300	15408407	1359	1359	1359	1359	0
200	20231116	165200	15408407	1359	1359	1359	1359	0
201	20231116	165100	15408407	1359	1359	1359	1359	0
202	20231116	165000	15408407	1359	1359	1359	1359	0
203	20231116	164900	15408407	1359	1359	1359	1359	0
204	20231116	164800	15408407	1359	1359	1359	1359	0
205	20231116	164700	15408407	1359	1359	1359	1359	0
206	20231116	164600	15408407	1359	1359	1359	1359	0
207	20231116	164500	15408407	1359	1359	1359	1359	0
208	20231116	164400	15408407	1359	1359	1359	1359	0
209	20231116	164300	15408407	1359	1359	1359	1359	0
210	20231116	164200	15408407	1359	1359	1359	1359	0
211	20231116	164100	15408407	1359	1359	1359	1359	0
212	20231116	164000	15408407	1359	1359	1359	1359	10
213	20231116	163900	15408407	1359	1359	1359	1359	0
214	20231116	163800	15408407	1359	1359	1359	1359	0
215	20231116	163700	15408407	1359	1359	1359	1359	0
216	20231116	163600	15408407	1359	1359	1359	1359	0
217	20231116	163500	15408407	1359	1359	1359	1359	0
218	20231116	163400	15408407	1359	1359	1359	1359	0
219	20231116	163300	15408407	1359	1359	1359	1359	0
220	20231116	163200	15408407	1359	1359	1359	1359	0
221	20231116	163100	15408407	1359	1359	1359	1359	0
222	20231116	163000	15408407	1359	1359	1359	1359	10
223	20231116	162900	15394817	1359	1359	1359	1359	0
224	20231116	162800	15394817	1359	1359	1359	1359	0
225	20231116	162700	15394817	1359	1359	1359	1359	0
226	20231116	162600	15394817	1359	1359	1359	1359	0
227	20231116	162500	15394817	1359	1359	1359	1359	0
228	20231116	162400	15394817	1359	1359	1359	1359	0
229	20231116	162300	15394817	1359	1359	1359	1359	0
230	20231116	162200	15394817	1359	1359	1359	1359	0
231	20231116	162100	15394817	1359	1359	1359	1359	0
232	20231116	162000	15394817	1359	1359	1359	1359	0
233	20231116	161900	15394817	1359	1359	1359	1359	0
234	20231116	161800	15394817	1359	1359	1359	1359	0
235	20231116	161700	15394817	1359	1359	1359	1359	0
236	20231116	161600	15394817	1359	1359	1359	1359	0
237	20231116	161500	15394817	1359	1359	1359	1359	0
238	20231116	161400	15394817	1359	1359	1359	1359	80
239	20231116	161300	15286097	1360	1360	1360	1360	0
240	20231116	161200	15286097	1360	1360	1360	1360	0
241	20231116	161100	15286097	1360	1360	1360	1360	2
242	20231116	161000	15283377	1360	1360	1360	1360	0
243	20231116	160900	15283377	1360	1360	1360	1360	0
244	20231116	160800	15283377	1360	1360	1360	1360	0
245	20231116	160700	15283377	1360	1360	1360	1360	0
246	20231116	160600	15283377	1360	1360	1360	1360	0
247	20231116	160500	15283377	1360	1360	1360	1360	0
248	20231116	160400	15283377	1360	1360	1360	1360	0
249	20231116	160300	15283377	1360	1360	1360	1360	0
250	20231116	160200	15283377	1360	1360	1360	1360	0
251	20231116	160100	15283377	1360	1360	1360	1360	0
252	20231116	160000	15283377	1360	1360	1360	1360	20
253	20231116	155900	15256177	1360	1360	1360	1360	10
254	20231116	155800	15242577	1365	1365	1365	1365	0
255	20231116	155700	15242577	1365	1365	1365	1365	0
256	20231116	155600	15242577	1365	1365	1365	1365	0
257	20231116	155500	15242577	1365	1365	1365	1365	0
258	20231116	155400	15242577	1365	1365	1365	1365	0
259	20231116	155300	15242577	1365	1365	1365	1365	0
260	20231116	155200	15242577	1365	1365	1365	1365	0
261	20231116	155100	15242577	1365	1365	1365	1365	0
262	20231116	155000	15242577	1365	1365	1365	1365	0
263	20231116	154900	15242577	1365	1365	1365	1365	0
264	20231116	154800	15242577	1365	1365	1365	1365	0
265	20231116	154700	15242577	1365	1365	1365	1365	0
266	20231116	154600	15242577	1365	1365	1365	1365	0
267	20231116	154500	15242577	1365	1365	1365	1365	0
268	20231116	154400	15242577	1365	1365	1365	1365	0
269	20231116	154300	15242577	1365	1365	1365	1365	0
270	20231116	154200	15242577	1365	1365	1365	1365	0
271	20231116	154100	15242577	1365	1365	1365	1365	0
272	20231116	154000	15242577	1365	1365	1365	1365	0
273	20231116	153900	15242577	1365	1365	1365	1365	0
274	20231116	153800	15242577	1365	1365	1365	1365	10
275	20231116	153700	15228927	1365	1365	1365	1365	0
276	20231116	153600	15228927	1365	1362	1365	1362	37
277	20231116	153500	15178453	1359	1359	1359	1359	0
278	20231116	153400	15178453	1359	1359	1359	1359	0
279	20231116	153300	15178453	1359	1359	1359	1359	0
280	20231116	153200	15178453	1359	1359	1359	1359	2
281	20231116	153100	15175735	1345	1345	1345	1345	0
282	20231116	153000	15175735	1345	1353	1353	1345	2000
283	20231116	152900	12483412	1365	1365	1365	1365	0
284	20231116	152800	12483412	1365	1365	1365	1365	21
285	20231116	152700	12454747	1365	1365	1365	1365	0
286	20231116	152600	12454747	1365	1365	1365	1365	50
287	20231116	152500	12386497	1365	1365	1365	1365	0
288	20231116	152400	12386497	1365	1365	1365	1365	0
289	20231116	152300	12386497	1365	1365	1365	1365	0
290	20231116	152200	12386497	1365	1365	1365	1365	0
291	20231116	152100	12386497	1365	1365	1365	1365	0
292	20231116	152000	12386497	1365	1365	1365	1365	0
293	20231116	151900	12386497	1365	1365	1365	1365	0
294	20231116	151800	12386497	1365	1365	1365	1365	0
295	20231116	151700	12386497	1365	1365	1365	1365	10
296	20231116	151600	12372847	1365	1365	1365	1365	0
297	20231116	151500	12372847	1365	1365	1365	1365	0
298	20231116	151400	12372847	1365	1365	1365	1365	0
299	20231116	151300	12372847	1365	1365	1365	1365	0
300	20231116	151200	12372847	1365	1365	1365	1365	0
301	20231116	151100	12372847	1365	1365	1365	1365	0
302	20231116	151000	12372847	1365	1365	1365	1365	100
303	20231116	150900	12236347	1365	1365	1365	1365	0
304	20231116	150800	12236347	1365	1365	1365	1365	0
305	20231116	150700	12236347	1365	1365	1365	1365	0
306	20231116	150600	12236347	1365	1365	1365	1365	0
307	20231116	150500	12236347	1365	1365	1365	1365	0
308	20231116	150400	12236347	1365	1365	1365	1365	10
309	20231116	150300	12222697	1365	1365	1365	1365	0
310	20231116	150200	12222697	1365	1365	1365	1365	0
311	20231116	150100	12222697	1365	1365	1365	1365	0
312	20231116	150000	12222697	1365	1365	1365	1365	0
313	20231116	145900	12222697	1365	1365	1365	1365	20
314	20231116	145800	12195397	1357	1357	1357	1357	0
315	20231116	145700	12195397	1357	1360	1360	1357	2
316	20231116	145600	12192680	1365	1365	1365	1365	0
317	20231116	145500	12192680	1365	1365	1365	1365	0
318	20231116	145400	12192680	1365	1365	1365	1365	0
319	20231116	145300	12192680	1365	1365	1365	1365	0
320	20231116	145200	12192680	1365	1365	1365	1365	0
321	20231116	145100	12192680	1365	1364	1365	1364	135
322	20231116	145000	12008538	1364	1364	1364	1364	0
323	20231116	144900	12008538	1364	1364	1364	1364	0
324	20231116	144800	12008538	1364	1364	1364	1364	0
325	20231116	144700	12008538	1364	1364	1364	1364	0
326	20231116	144600	12008538	1364	1364	1364	1364	0
327	20231116	144500	12008538	1364	1364	1364	1364	0
328	20231116	144400	12008538	1364	1364	1364	1364	2
329	20231116	144300	12005810	1364	1364	1364	1364	0
330	20231116	144200	12005810	1364	1364	1364	1364	0
331	20231116	144100	12005810	1364	1364	1364	1364	0
332	20231116	144000	12005810	1364	1364	1364	1364	0
333	20231116	143900	12005810	1364	1364	1364	1364	0
334	20231116	143800	12005810	1364	1364	1364	1364	0
335	20231116	143700	12005810	1364	1364	1364	1364	0
336	20231116	143600	12005810	1364	1364	1364	1364	0
337	20231116	143500	12005810	1364	1358	1364	1358	30
338	20231116	143400	11965056	1358	1358	1358	1358	0
339	20231116	143300	11965056	1358	1358	1358	1358	20
340	20231116	143200	11937896	1358	1358	1358	1358	0
341	20231116	143100	11937896	1358	1358	1358	1358	13
342	20231116	143000	11920242	1350	1357	1357	1350	590
343	20231116	142900	11123705	1358	1362	1362	1358	40
344	20231116	142800	11069290	1364	1364	1364	1364	0
345	20231116	142700	11069290	1364	1364	1364	1364	0
346	20231116	142600	11069290	1364	1364	1364	1364	0
347	20231116	142500	11069290	1364	1364	1364	1364	0
348	20231116	142400	11069290	1364	1364	1364	1364	0
349	20231116	142300	11069290	1364	1362	1364	1362	575
350	20231116	142200	10286120	1362	1362	1362	1362	0
351	20231116	142100	10286120	1362	1362	1362	1362	0
352	20231116	142000	10286120	1362	1362	1362	1362	11
353	20231116	141900	10271138	1362	1362	1362	1362	5
354	20231116	141800	10264328	1362	1362	1362	1362	100
355	20231116	141700	10128128	1362	1362	1362	1362	10
356	20231116	141600	10114508	1362	1362	1362	1362	0
357	20231116	141500	10114508	1362	1362	1362	1362	10
358	20231116	141400	10100888	1362	1362	1362	1362	0
359	20231116	141300	10100888	1362	1362	1362	1362	0
360	20231116	141200	10100888	1362	1362	1362	1362	1
361	20231116	141100	10099526	1361	1361	1361	1361	0
362	20231116	141000	10099526	1361	1361	1361	1361	0
363	20231116	140900	10099526	1361	1361	1361	1361	0
364	20231116	140800	10099526	1361	1361	1361	1361	1420
365	20231116	140700	8166906	1361	1361	1361	1361	0
366	20231116	140600	8166906	1361	1361	1361	1361	0
367	20231116	140500	8166906	1361	1361	1361	1361	0
368	20231116	140400	8166906	1361	1361	1361	1361	0
369	20231116	140300	8166906	1361	1361	1361	1361	0
370	20231116	140200	8166906	1361	1361	1361	1361	0
371	20231116	140100	8166906	1361	1361	1361	1361	0
372	20231116	140000	8166906	1361	1361	1361	1361	0
373	20231116	135900	8166906	1361	1361	1361	1361	0
374	20231116	135800	8166906	1361	1361	1361	1361	0
375	20231116	135700	8166906	1361	1361	1361	1361	0
376	20231116	135600	8166906	1361	1361	1361	1361	0
377	20231116	135500	8166906	1361	1361	1361	1361	0
378	20231116	135400	8166906	1361	1361	1361	1361	0
379	20231116	135300	8166906	1361	1361	1361	1361	4
380	20231116	135200	8161462	1361	1361	1361	1361	0
381	20231116	135100	8161462	1361	1361	1361	1361	0
382	20231116	135000	8161462	1361	1361	1361	1361	0
383	20231116	134900	8161462	1361	1361	1361	1361	0
384	20231116	134800	8161462	1361	1361	1361	1361	0
385	20231116	134700	8161462	1361	1361	1361	1361	0
386	20231116	134600	8161462	1361	1361	1361	1361	0
387	20231116	134500	8161462	1361	1361	1361	1361	0
388	20231116	134400	8161462	1361	1361	1361	1361	8
389	20231116	134300	8150574	1361	1361	1361	1361	9
390	20231116	134200	8138325	1361	1361	1361	1361	0
391	20231116	134100	8138325	1361	1361	1361	1361	2
392	20231116	134000	8135603	1361	1361	1361	1361	0
393	20231116	133900	8135603	1361	1361	1361	1361	0
394	20231116	133800	8135603	1361	1361	1361	1361	0
395	20231116	133700	8135603	1361	1361	1361	1361	0
396	20231116	133600	8135603	1361	1361	1361	1361	0
397	20231116	133500	8135603	1361	1361	1361	1361	0
398	20231116	133400	8135603	1361	1361	1361	1361	0
399	20231116	133300	8135603	1361	1361	1361	1361	0
400	20231116	133200	8135603	1361	1361	1361	1361	0
401	20231116	133100	8135603	1361	1361	1361	1361	0
402	20231116	133000	8135603	1361	1361	1361	1361	0
403	20231116	132900	8135603	1361	1361	1361	1361	0
404	20231116	132800	8135603	1361	1361	1361	1361	0
405	20231116	132700	8135603	1361	1361	1361	1361	0
406	20231116	132600	8135603	1361	1361	1361	1361	0
407	20231116	132500	8135603	1361	1361	1361	1361	0
408	20231116	132400	8135603	1361	1361	1361	1361	0
409	20231116	132300	8135603	1361	1361	1361	1361	0
410	20231116	132200	8135603	1361	1361	1361	1361	0
411	20231116	132100	8135603	1361	1361	1361	1361	0
412	20231116	132000	8135603	1361	1361	1361	1361	1
413	20231116	131900	8134242	1360	1360	1360	1360	0
414	20231116	131800	8134242	1360	1360	1360	1360	0
415	20231116	131700	8134242	1360	1360	1360	1360	0
416	20231116	131600	8134242	1360	1360	1360	1360	0
417	20231116	131500	8134242	1360	1360	1360	1360	0
418	20231116	131400	8134242	1360	1360	1360	1360	0
419	20231116	131300	8134242	1360	1360	1360	1360	0
420	20231116	131200	8134242	1360	1360	1360	1360	0
421	20231116	131100	8134242	1360	1360	1360	1360	0
422	20231116	131000	8134242	1360	1360	1360	1360	0
423	20231116	130900	8134242	1360	1360	1360	1360	9
424	20231116	130800	8122002	1360	1360	1360	1360	0
425	20231116	130700	8122002	1360	1360	1360	1360	0
426	20231116	130600	8122002	1360	1360	1360	1360	0
427	20231116	130500	8122002	1360	1360	1360	1360	0
428	20231116	130400	8122002	1360	1360	1360	1360	0
429	20231116	130300	8122002	1360	1360	1360	1360	0
430	20231116	130200	8122002	1360	1360	1360	1360	0
431	20231116	130100	8122002	1360	1360	1360	1360	0
432	20231116	130000	8122002	1360	1360	1360	1360	0
433	20231116	125900	8122002	1360	1360	1360	1360	0
434	20231116	125800	8122002	1360	1360	1360	1360	2
435	20231116	125700	8119282	1360	1360	1360	1360	0
436	20231116	125600	8119282	1360	1360	1360	1360	0
437	20231116	125500	8119282	1360	1360	1360	1360	0
438	20231116	125400	8119282	1360	1360	1360	1360	0
439	20231116	125300	8119282	1360	1360	1360	1360	0
440	20231116	125200	8119282	1360	1360	1360	1360	0
441	20231116	125100	8119282	1360	1360	1360	1360	0
442	20231116	125000	8119282	1360	1360	1360	1360	0
443	20231116	124900	8119282	1360	1360	1360	1360	0
444	20231116	124800	8119282	1360	1360	1360	1360	9
445	20231116	124700	8107042	1360	1360	1360	1360	0
446	20231116	124600	8107042	1360	1360	1360	1360	4
447	20231116	124500	8101602	1360	1360	1360	1360	0
448	20231116	124400	8101602	1360	1360	1360	1360	0
449	20231116	124300	8101602	1360	1360	1360	1360	0
450	20231116	124200	8101602	1360	1360	1360	1360	0
451	20231116	124100	8101602	1360	1360	1360	1360	0
452	20231116	124000	8101602	1360	1360	1360	1360	0
453	20231116	123900	8101602	1360	1360	1360	1360	1
454	20231116	123800	8100242	1361	1361	1361	1361	0
455	20231116	123700	8100242	1361	1361	1361	1361	0
456	20231116	123600	8100242	1361	1361	1361	1361	0
457	20231116	123500	8100242	1361	1361	1361	1361	0
458	20231116	123400	8100242	1361	1361	1361	1361	0
459	20231116	123300	8100242	1361	1360	1361	1360	11
460	20231116	123200	8085281	1360	1360	1360	1360	0
461	20231116	123100	8085281	1360	1360	1360	1360	0
462	20231116	123000	8085281	1360	1360	1360	1360	0
463	20231116	122900	8085281	1360	1360	1360	1360	0
464	20231116	122800	8085281	1360	1360	1360	1360	0
465	20231116	122700	8085281	1360	1360	1360	1360	8
466	20231116	122600	8074401	1360	1360	1360	1360	0
467	20231116	122500	8074401	1360	1360	1360	1360	0
468	20231116	122400	8074401	1360	1360	1360	1360	0
469	20231116	122300	8074401	1360	1360	1360	1360	2
470	20231116	122200	8071681	1361	1360	1361	1360	50
471	20231116	122100	8003680	1360	1360	1360	1360	0
472	20231116	122000	8003680	1360	1360	1360	1360	0
473	20231116	121900	8003680	1360	1350	1360	1350	33
474	20231116	121800	7959084	1350	1350	1350	1350	0
475	20231116	121700	7959084	1350	1350	1350	1350	0
476	20231116	121600	7959084	1350	1350	1350	1350	0
477	20231116	121500	7959084	1350	1350	1350	1350	1
478	20231116	121400	7957734	1338	1355	1355	1338	4030
479	20231116	121300	2542120	1364	1364	1364	1364	1
480	20231116	121200	2540756	1355	1355	1355	1355	0
481	20231116	121100	2540756	1355	1355	1355	1355	0
482	20231116	121000	2540756	1355	1355	1355	1355	0
483	20231116	120900	2540756	1355	1355	1355	1355	0
484	20231116	120800	2540756	1355	1355	1355	1355	0
485	20231116	120700	2540756	1355	1355	1355	1355	0
486	20231116	120600	2540756	1355	1355	1355	1355	0
487	20231116	120500	2540756	1355	1355	1355	1355	0
488	20231116	120400	2540756	1355	1355	1355	1355	901
489	20231116	120300	1319901	1355	1364	1364	1355	599
490	20231116	120200	507713	1365	1365	1365	1365	0
491	20231116	120100	507713	1365	1365	1365	1365	0
492	20231116	120000	507713	1365	1365	1365	1365	0
493	20231116	115900	507713	1365	1365	1365	1365	0
494	20231116	115800	507713	1365	1365	1365	1365	0
495	20231116	115700	507713	1365	1365	1365	1365	0
496	20231116	115600	507713	1365	1365	1365	1365	0
497	20231116	115500	507713	1365	1365	1365	1365	0
498	20231116	115400	507713	1365	1365	1365	1365	0
499	20231116	115300	507713	1365	1365	1365	1365	0
500	20231116	115200	507713	1365	1365	1365	1365	0
501	20231116	115100	507713	1365	1365	1365	1365	0
502	20231116	115000	507713	1365	1365	1365	1365	0
503	20231116	114900	507713	1365	1365	1365	1365	0
504	20231116	114800	507713	1365	1365	1365	1365	0
505	20231116	114700	507713	1365	1365	1365	1365	0
506	20231116	114600	507713	1365	1365	1365	1365	0
507	20231116	114500	507713	1365	1365	1365	1365	0
508	20231116	114400	507713	1365	1365	1365	1365	4
509	20231116	114300	502253	1365	1365	1365	1365	0
510	20231116	114200	502253	1365	1365	1365	1365	0
511	20231116	114100	502253	1365	1365	1365	1365	0
512	20231116	114000	502253	1365	1365	1365	1365	0
513	20231116	113900	502253	1365	1365	1365	1365	0
514	20231116	113800	502253	1365	1365	1365	1365	0
515	20231116	113700	502253	1365	1365	1365	1365	0
516	20231116	113600	502253	1365	1365	1365	1365	4
517	20231116	113500	496793	1365	1365	1365	1365	0
518	20231116	113400	496793	1365	1365	1365	1365	0
519	20231116	113300	496793	1365	1365	1365	1365	0
520	20231116	113200	496793	1365	1365	1365	1365	0
521	20231116	113100	496793	1365	1365	1365	1365	0
522	20231116	113000	496793	1365	1365	1365	1365	0
523	20231116	112900	496793	1365	1365	1365	1365	0
524	20231116	112800	496793	1365	1365	1365	1365	0
525	20231116	112700	496793	1365	1365	1365	1365	0
526	20231116	112600	496793	1365	1365	1365	1365	0
527	20231116	112500	496793	1365	1365	1365	1365	0
528	20231116	112400	496793	1365	1365	1365	1365	0
529	20231116	112300	496793	1365	1365	1365	1365	0
530	20231116	112200	496793	1365	1365	1365	1365	1
531	20231116	112100	495428	1365	1365	1365	1365	0
532	20231116	112000	495428	1365	1365	1365	1365	0
533	20231116	111900	495428	1365	1365	1365	1365	0
534	20231116	111800	495428	1365	1365	1365	1365	0
535	20231116	111700	495428	1365	1365	1365	1365	0
536	20231116	111600	495428	1365	1365	1365	1365	0
537	20231116	111500	495428	1365	1365	1365	1365	0
538	20231116	111400	495428	1365	1365	1365	1365	0
539	20231116	111300	495428	1365	1365	1365	1365	0
540	20231116	111200	495428	1365	1365	1365	1365	0
541	20231116	111100	495428	1365	1365	1365	1365	10
542	20231116	111000	481778	1365	1365	1365	1365	0
543	20231116	110900	481778	1365	1365	1365	1365	2
544	20231116	110800	479048	1365	1365	1365	1365	0
545	20231116	110700	479048	1365	1365	1365	1365	0
546	20231116	110600	479048	1365	1365	1365	1365	0
547	20231116	110500	479048	1365	1365	1365	1365	0
548	20231116	110400	479048	1365	1365	1365	1365	0
549	20231116	110300	479048	1365	1365	1365	1365	0
550	20231116	110200	479048	1365	1365	1365	1365	0
551	20231116	110100	479048	1365	1365	1365	1365	0
552	20231116	110000	479048	1365	1365	1365	1365	0
553	20231116	105900	479048	1365	1365	1365	1365	0
554	20231116	105800	479048	1365	1365	1365	1365	0
555	20231116	105700	479048	1365	1365	1365	1365	1
556	20231116	105600	477683	1361	1361	1361	1361	0
557	20231116	105500	477683	1361	1361	1361	1361	0
558	20231116	105400	477683	1361	1361	1361	1361	10
559	20231116	105300	464073	1360	1360	1360	1360	0
560	20231116	105200	464073	1360	1360	1360	1360	3
561	20231116	105100	459993	1361	1361	1361	1361	1
562	20231116	105000	458632	1361	1361	1361	1361	1
563	20231116	104900	457271	1362	1362	1362	1362	2
564	20231116	104800	454547	1364	1364	1364	1364	0
565	20231116	104700	454547	1364	1364	1364	1364	1
566	20231116	104600	453183	1365	1365	1365	1365	1
567	20231116	104500	451818	1366	1366	1366	1366	0
568	20231116	104400	451818	1366	1366	1366	1366	0
569	20231116	104300	451818	1366	1366	1366	1366	0
570	20231116	104200	451818	1366	1366	1366	1366	0
571	20231116	104100	451818	1366	1366	1366	1366	0
572	20231116	104000	451818	1366	1366	1366	1366	0
573	20231116	103900	451818	1366	1366	1366	1366	0
574	20231116	103800	451818	1366	1366	1366	1366	0
575	20231116	103700	451818	1366	1366	1366	1366	0
576	20231116	103600	451818	1366	1366	1366	1366	0
577	20231116	103500	451818	1366	1366	1366	1366	0
578	20231116	103400	451818	1366	1366	1366	1366	1
579	20231116	103300	450452	1366	1366	1366	1366	0
580	20231116	103200	450452	1366	1366	1366	1366	0
581	20231116	103100	450452	1366	1366	1366	1366	1
582	20231116	103000	449086	1366	1366	1366	1366	0
583	20231116	102900	449086	1366	1365	1366	1365	9
584	20231116	102800	436799	1365	1366	1366	1365	6
585	20231116	102700	428608	1366	1365	1366	1365	36
586	20231116	102600	379467	1365	1365	1365	1365	0
587	20231116	102500	379467	1365	1365	1365	1365	0
588	20231116	102400	379467	1365	1365	1365	1365	0
589	20231116	102300	379467	1365	1365	1365	1365	0
590	20231116	102200	379467	1365	1365	1365	1365	0
591	20231116	102100	379467	1365	1365	1365	1365	0
592	20231116	102000	379467	1365	1365	1365	1365	1
593	20231116	101900	378102	1365	1365	1365	1365	0
594	20231116	101800	378102	1365	1365	1365	1365	88
595	20231116	101700	257982	1365	1365	1365	1365	0
596	20231116	101600	257982	1365	1365	1365	1365	0
597	20231116	101500	257982	1365	1365	1365	1365	0
598	20231116	101400	257982	1365	1365	1365	1365	0
599	20231116	101300	257982	1365	1365	1365	1365	0
600	20231116	101200	257982	1365	1365	1365	1365	1
601	20231116	101100	256617	1362	1362	1362	1362	0
602	20231116	101000	256617	1362	1362	1362	1362	0
603	20231116	100900	256617	1362	1362	1362	1362	0
604	20231116	100800	256617	1362	1362	1362	1362	0
605	20231116	100700	256617	1362	1362	1362	1362	0
606	20231116	100600	256617	1362	1362	1362	1362	0
607	20231116	100500	256617	1362	1362	1362	1362	0
608	20231116	100400	256617	1362	1362	1362	1362	0
609	20231116	100300	256617	1362	1362	1362	1362	1
610	20231116	100200	255255	1365	1365	1365	1365	0
611	20231116	100100	255255	1365	1365	1365	1365	0
612	20231116	100000	255255	1365	1365	1365	1365	187