KissMeData/063440/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194000	372284849	1901	1901	1901	1901	608
3	20231115	193900	372284849	1901	1901	1901	1901	0
4	20231115	193800	372284849	1901	1901	1901	1901	0
5	20231115	193700	372284849	1901	1901	1901	1901	0
6	20231115	193600	372284849	1901	1901	1901	1901	0
7	20231115	193500	372284849	1901	1901	1901	1901	0
8	20231115	193400	372284849	1901	1901	1901	1901	0
9	20231115	193300	372284849	1901	1901	1901	1901	0
10	20231115	193200	372284849	1901	1901	1901	1901	0
11	20231115	193100	372284849	1901	1901	1901	1901	0
12	20231115	193000	372284849	1901	1901	1901	1901	0
13	20231115	192900	372284849	1901	1901	1901	1901	0
14	20231115	192800	372284849	1901	1901	1901	1901	0
15	20231115	192700	372284849	1901	1901	1901	1901	0
16	20231115	192600	372284849	1901	1901	1901	1901	0
17	20231115	192500	372284849	1901	1901	1901	1901	0
18	20231115	192400	372284849	1901	1901	1901	1901	0
19	20231115	192300	372284849	1901	1901	1901	1901	0
20	20231115	192200	372284849	1901	1901	1901	1901	0
21	20231115	192100	372284849	1901	1901	1901	1901	0
22	20231115	192000	372284849	1901	1901	1901	1901	0
23	20231115	191900	372284849	1901	1901	1901	1901	0
24	20231115	191800	372284849	1901	1901	1901	1901	0
25	20231115	191700	372284849	1901	1901	1901	1901	0
26	20231115	191600	372284849	1901	1901	1901	1901	0
27	20231115	191500	372284849	1901	1901	1901	1901	0
28	20231115	191400	372284849	1901	1901	1901	1901	0
29	20231115	191300	372284849	1901	1901	1901	1901	0
30	20231115	191200	372284849	1901	1901	1901	1901	0
31	20231115	191100	372284849	1901	1901	1901	1901	0
32	20231115	191000	372284849	1901	1901	1901	1901	608
33	20231115	190900	372284849	1901	1901	1901	1901	0
34	20231115	190800	372284849	1901	1901	1901	1901	0
35	20231115	190700	372284849	1901	1901	1901	1901	0
36	20231115	190600	372284849	1901	1901	1901	1901	0
37	20231115	190500	372284849	1901	1901	1901	1901	0
38	20231115	190400	372284849	1901	1901	1901	1901	0
39	20231115	190300	372284849	1901	1901	1901	1901	0
40	20231115	190200	372284849	1901	1901	1901	1901	0
41	20231115	190100	372284849	1901	1901	1901	1901	0
42	20231115	190000	372284849	1901	1901	1901	1901	0
43	20231115	185900	372284849	1901	1901	1901	1901	0
44	20231115	185800	372284849	1901	1901	1901	1901	0
45	20231115	185700	372284849	1901	1901	1901	1901	0
46	20231115	185600	372284849	1901	1901	1901	1901	0
47	20231115	185500	372284849	1901	1901	1901	1901	0
48	20231115	185400	372284849	1901	1901	1901	1901	0
49	20231115	185300	372284849	1901	1901	1901	1901	0
50	20231115	185200	372284849	1901	1901	1901	1901	0
51	20231115	185100	372284849	1901	1901	1901	1901	0
52	20231115	185000	372284849	1901	1901	1901	1901	0
53	20231115	184900	372284849	1901	1901	1901	1901	0
54	20231115	184800	372284849	1901	1901	1901	1901	0
55	20231115	184700	372284849	1901	1901	1901	1901	0
56	20231115	184600	372284849	1901	1901	1901	1901	0
57	20231115	184500	372284849	1901	1901	1901	1901	0
58	20231115	184400	372284849	1901	1901	1901	1901	0
59	20231115	184300	372284849	1901	1901	1901	1901	0
60	20231115	184200	372284849	1901	1901	1901	1901	0
61	20231115	184100	372284849	1901	1901	1901	1901	0
62	20231115	184000	372284849	1901	1901	1901	1901	608
63	20231115	183900	372284849	1901	1901	1901	1901	0
64	20231115	183800	372284849	1901	1901	1901	1901	0
65	20231115	183700	372284849	1901	1901	1901	1901	0
66	20231115	183600	372284849	1901	1901	1901	1901	0
67	20231115	183500	372284849	1901	1901	1901	1901	0
68	20231115	183400	372284849	1901	1901	1901	1901	0
69	20231115	183300	372284849	1901	1901	1901	1901	0
70	20231115	183200	372284849	1901	1901	1901	1901	0
71	20231115	183100	372284849	1901	1901	1901	1901	0
72	20231115	183000	372284849	1901	1901	1901	1901	0
73	20231115	182900	372284849	1901	1901	1901	1901	0
74	20231115	182800	372284849	1901	1901	1901	1901	0
75	20231115	182700	372284849	1901	1901	1901	1901	0
76	20231115	182600	372284849	1901	1901	1901	1901	0
77	20231115	182500	372284849	1901	1901	1901	1901	0
78	20231115	182400	372284849	1901	1901	1901	1901	0
79	20231115	182300	372284849	1901	1901	1901	1901	0
80	20231115	182200	372284849	1901	1901	1901	1901	0
81	20231115	182100	372284849	1901	1901	1901	1901	0
82	20231115	182000	372284849	1901	1901	1901	1901	0
83	20231115	181900	372284849	1901	1901	1901	1901	0
84	20231115	181800	372284849	1901	1901	1901	1901	0
85	20231115	181700	372284849	1901	1901	1901	1901	0
86	20231115	181600	372284849	1901	1901	1901	1901	0
87	20231115	181500	372284849	1901	1901	1901	1901	0
88	20231115	181400	372284849	1901	1901	1901	1901	0
89	20231115	181300	372284849	1901	1901	1901	1901	0
90	20231115	181200	372284849	1901	1901	1901	1901	0
91	20231115	181100	372284849	1901	1901	1901	1901	0
92	20231115	181000	372284849	1901	1901	1901	1901	608
93	20231115	180900	372284849	1901	1901	1901	1901	0
94	20231115	180800	372284849	1901	1901	1901	1901	0
95	20231115	180700	372284849	1901	1901	1901	1901	0
96	20231115	180600	372284849	1901	1901	1901	1901	0
97	20231115	180500	372284849	1901	1901	1901	1901	0
98	20231115	180400	372284849	1901	1901	1901	1901	0
99	20231115	180300	372284849	1901	1901	1901	1901	0
100	20231115	180200	372284849	1901	1901	1901	1901	0
101	20231115	180100	372284849	1901	1901	1901	1901	0
102	20231115	180000	372284849	1901	1901	1901	1901	0
103	20231115	175900	372284849	1901	1901	1901	1901	0
104	20231115	175800	372284849	1901	1901	1901	1901	0
105	20231115	175700	372284849	1901	1901	1901	1901	0
106	20231115	175600	372284849	1901	1901	1901	1901	0
107	20231115	175500	372284849	1901	1901	1901	1901	0
108	20231115	175400	372284849	1901	1901	1901	1901	0
109	20231115	175300	372284849	1901	1901	1901	1901	0
110	20231115	175200	372284849	1901	1901	1901	1901	0
111	20231115	175100	372284849	1901	1901	1901	1901	0
112	20231115	175000	372284849	1901	1901	1901	1901	0
113	20231115	174900	372284849	1901	1901	1901	1901	0
114	20231115	174800	372284849	1901	1901	1901	1901	0
115	20231115	174700	372284849	1901	1901	1901	1901	0
116	20231115	174600	372284849	1901	1901	1901	1901	0
117	20231115	174500	372284849	1901	1901	1901	1901	0
118	20231115	174400	372284849	1901	1901	1901	1901	0
119	20231115	174300	372284849	1901	1901	1901	1901	0
120	20231115	174200	372284849	1901	1901	1901	1901	0
121	20231115	174100	372284849	1901	1901	1901	1901	0
122	20231115	174000	372284849	1901	1901	1901	1901	608
123	20231115	173900	372284849	1901	1901	1901	1901	0
124	20231115	173800	372284849	1901	1901	1901	1901	0
125	20231115	173700	372284849	1901	1901	1901	1901	0
126	20231115	173600	372284849	1901	1901	1901	1901	0
127	20231115	173500	372284849	1901	1901	1901	1901	0
128	20231115	173400	372284849	1901	1901	1901	1901	0
129	20231115	173300	372284849	1901	1901	1901	1901	0
130	20231115	173200	372284849	1901	1901	1901	1901	0
131	20231115	173100	372284849	1901	1901	1901	1901	0
132	20231115	173000	372284849	1901	1901	1901	1901	0
133	20231115	172900	372284849	1901	1901	1901	1901	0
134	20231115	172800	372284849	1901	1901	1901	1901	0
135	20231115	172700	372284849	1901	1901	1901	1901	0
136	20231115	172600	372284849	1901	1901	1901	1901	0
137	20231115	172500	372284849	1901	1901	1901	1901	0
138	20231115	172400	372284849	1901	1901	1901	1901	0
139	20231115	172300	372284849	1901	1901	1901	1901	0
140	20231115	172200	372284849	1901	1901	1901	1901	0
141	20231115	172100	372284849	1901	1901	1901	1901	0
142	20231115	172000	372284849	1901	1901	1901	1901	0
143	20231115	171900	372284849	1901	1901	1901	1901	0
144	20231115	171800	372284849	1901	1901	1901	1901	0
145	20231115	171700	372284849	1901	1901	1901	1901	0
146	20231115	171600	372284849	1901	1901	1901	1901	0
147	20231115	171500	372284849	1901	1901	1901	1901	0
148	20231115	171400	372284849	1901	1901	1901	1901	0
149	20231115	171300	372284849	1901	1901	1901	1901	0
150	20231115	171200	372284849	1901	1901	1901	1901	0
151	20231115	171100	372284849	1901	1901	1901	1901	0
152	20231115	171000	372284849	1901	1901	1901	1901	608
153	20231115	170900	372284849	1901	1901	1901	1901	0
154	20231115	170800	372284849	1901	1901	1901	1901	0
155	20231115	170700	372284849	1901	1901	1901	1901	0
156	20231115	170600	372284849	1901	1901	1901	1901	0
157	20231115	170500	372284849	1901	1901	1901	1901	0
158	20231115	170400	372284849	1901	1901	1901	1901	0
159	20231115	170300	372284849	1901	1901	1901	1901	0
160	20231115	170200	372284849	1901	1901	1901	1901	0
161	20231115	170100	372284849	1901	1901	1901	1901	0
162	20231115	170000	372284849	1901	1901	1901	1901	0
163	20231115	165900	372284849	1901	1901	1901	1901	0
164	20231115	165800	372284849	1901	1901	1901	1901	0
165	20231115	165700	372284849	1901	1901	1901	1901	0
166	20231115	165600	372284849	1901	1901	1901	1901	0
167	20231115	165500	372284849	1901	1901	1901	1901	0
168	20231115	165400	372284849	1901	1901	1901	1901	0
169	20231115	165300	372284849	1901	1901	1901	1901	0
170	20231115	165200	372284849	1901	1901	1901	1901	0
171	20231115	165100	372284849	1901	1901	1901	1901	0
172	20231115	165000	372284849	1901	1901	1901	1901	0
173	20231115	164900	372284849	1901	1901	1901	1901	0
174	20231115	164800	372284849	1901	1901	1901	1901	0
175	20231115	164700	372284849	1901	1901	1901	1901	0
176	20231115	164600	372284849	1901	1901	1901	1901	0
177	20231115	164500	372284849	1901	1901	1901	1901	0
178	20231115	164400	372284849	1901	1901	1901	1901	0
179	20231115	164300	372284849	1901	1901	1901	1901	0
180	20231115	164200	372284849	1901	1901	1901	1901	0
181	20231115	164100	372284849	1901	1901	1901	1901	0
182	20231115	164000	372284849	1901	1901	1901	1901	608
183	20231115	163900	372284849	1901	1901	1901	1901	0
184	20231115	163800	372284849	1901	1901	1901	1901	0
185	20231115	163700	372284849	1901	1901	1901	1901	0
186	20231115	163600	372284849	1901	1901	1901	1901	0
187	20231115	163500	372284849	1901	1901	1901	1901	0
188	20231115	163400	372284849	1901	1901	1901	1901	0
189	20231115	163300	372284849	1901	1901	1901	1901	0
190	20231115	163200	372284849	1901	1901	1901	1901	0
191	20231115	163100	372284849	1901	1901	1901	1901	0
192	20231115	163000	372284849	1901	1901	1901	1901	0
193	20231115	162900	372284849	1901	1901	1901	1901	0
194	20231115	162800	372284849	1901	1901	1901	1901	0
195	20231115	162700	372284849	1901	1901	1901	1901	0
196	20231115	162600	372284849	1901	1901	1901	1901	0
197	20231115	162500	372284849	1901	1901	1901	1901	0
198	20231115	162400	372284849	1901	1901	1901	1901	0
199	20231115	162300	372284849	1901	1901	1901	1901	0
200	20231115	162200	372284849	1901	1901	1901	1901	0
201	20231115	162100	372284849	1901	1901	1901	1901	0
202	20231115	162000	372284849	1901	1901	1901	1901	0
203	20231115	161900	372284849	1901	1901	1901	1901	0
204	20231115	161800	372284849	1901	1901	1901	1901	0
205	20231115	161700	372284849	1901	1901	1901	1901	0
206	20231115	161600	372284849	1901	1901	1901	1901	0
207	20231115	161500	372284849	1901	1901	1901	1901	0
208	20231115	161400	372284849	1901	1901	1901	1901	0
209	20231115	161300	372284849	1901	1901	1901	1901	0
210	20231115	161200	372284849	1901	1901	1901	1901	0
211	20231115	161100	372284849	1901	1901	1901	1901	0
212	20231115	161000	372284849	1901	1901	1901	1901	608
213	20231115	160900	372284849	1901	1901	1901	1901	0
214	20231115	160800	372284849	1901	1901	1901	1901	0
215	20231115	160700	372284849	1901	1901	1901	1901	0
216	20231115	160600	372284849	1901	1901	1901	1901	0
217	20231115	160500	372284849	1901	1901	1901	1901	0
218	20231115	160400	372284849	1901	1901	1901	1901	0
219	20231115	160300	372284849	1901	1901	1901	1901	0
220	20231115	160200	372284849	1901	1901	1901	1901	0
221	20231115	160100	372284849	1901	1901	1901	1901	0
222	20231115	160000	372284849	1901	1901	1901	1901	0
223	20231115	155900	372284849	1901	1901	1901	1901	0
224	20231115	155800	372284849	1901	1901	1901	1901	0
225	20231115	155700	372284849	1901	1901	1901	1901	0
226	20231115	155600	372284849	1901	1901	1901	1901	0
227	20231115	155500	372284849	1901	1901	1901	1901	0
228	20231115	155400	372284849	1901	1901	1901	1901	0
229	20231115	155300	372284849	1901	1901	1901	1901	0
230	20231115	155200	372284849	1901	1901	1901	1901	0
231	20231115	155100	372284849	1901	1901	1901	1901	0
232	20231115	155000	372284849	1901	1901	1901	1901	0
233	20231115	154900	372284849	1901	1901	1901	1901	0
234	20231115	154800	372284849	1901	1901	1901	1901	0
235	20231115	154700	372284849	1901	1901	1901	1901	0
236	20231115	154600	372284849	1901	1901	1901	1901	0
237	20231115	154500	372284849	1901	1901	1901	1901	0
238	20231115	154400	372284849	1901	1901	1901	1901	0
239	20231115	154300	372284849	1901	1901	1901	1901	0
240	20231115	154200	372284849	1901	1901	1901	1901	0
241	20231115	154100	372284849	1901	1901	1901	1901	0
242	20231115	154000	372284849	1901	1901	1901	1901	608
243	20231115	153900	372284849	1901	1901	1901	1901	0
244	20231115	153800	372284849	1901	1901	1901	1901	0
245	20231115	153700	372284849	1901	1901	1901	1901	0
246	20231115	153600	372284849	1901	1901	1901	1901	0
247	20231115	153500	372284849	1901	1901	1901	1901	0
248	20231115	153400	372284849	1901	1901	1901	1901	0
249	20231115	153300	372284849	1901	1901	1901	1901	0
250	20231115	153200	372284849	1901	1901	1901	1901	0
251	20231115	153100	372284849	1901	1901	1901	1901	0
252	20231115	153000	372284849	1901	1901	1901	1901	608
253	20231115	152900	371129041	1902	1902	1902	1902	0
254	20231115	152800	371129041	1902	1902	1902	1902	0
255	20231115	152700	371129041	1902	1902	1902	1902	0
256	20231115	152600	371129041	1902	1902	1902	1902	0
257	20231115	152500	371129041	1902	1902	1902	1902	0
258	20231115	152400	371129041	1902	1902	1902	1902	0
259	20231115	152300	371129041	1902	1902	1902	1902	0
260	20231115	152200	371129041	1902	1902	1902	1902	0
261	20231115	152100	371129041	1902	1902	1902	1902	0
262	20231115	152000	371129041	1902	1902	1902	1902	0
263	20231115	151900	371129041	1902	1902	1902	1902	1
264	20231115	151800	371127139	1903	1903	1903	1903	5
265	20231115	151700	371117624	1904	1896	1904	1896	31485
266	20231115	151600	311290850	1890	1890	1890	1890	0
267	20231115	151500	311290850	1890	1890	1890	1890	0
268	20231115	151400	311290850	1890	1890	1890	1890	0
269	20231115	151300	311290850	1890	1890	1890	1890	141
270	20231115	151200	311024360	1890	1890	1890	1890	123
271	20231115	151100	310791890	1890	1890	1890	1890	0
272	20231115	151000	310791890	1890	1890	1890	1890	0
273	20231115	150900	310791890	1890	1890	1890	1890	216
274	20231115	150800	310383650	1890	1891	1891	1890	107
275	20231115	150700	310181419	1893	1893	1893	1893	0
276	20231115	150600	310181419	1893	1893	1893	1893	0
277	20231115	150500	310181419	1893	1893	1893	1893	30
278	20231115	150400	310124629	1893	1893	1893	1893	0
279	20231115	150300	310124629	1893	1893	1893	1893	50
280	20231115	150200	310029979	1897	1897	1897	1897	0
281	20231115	150100	310029979	1897	1897	1897	1897	0
282	20231115	150000	310029979	1897	1897	1897	1897	0
283	20231115	145900	310029979	1897	1897	1897	1897	0
284	20231115	145800	310029979	1897	1897	1897	1897	0
285	20231115	145700	310029979	1897	1897	1897	1897	195
286	20231115	145600	309660064	1893	1893	1893	1893	5
287	20231115	145500	309650599	1890	1890	1890	1890	0
288	20231115	145400	309650599	1890	1890	1890	1890	0
289	20231115	145300	309650599	1890	1890	1890	1890	1203
290	20231115	145200	307376929	1889	1889	1889	1889	0
291	20231115	145100	307376929	1889	1889	1889	1889	75
292	20231115	145000	307235254	1889	1889	1889	1889	0
293	20231115	144900	307235254	1889	1889	1889	1889	0
294	20231115	144800	307235254	1889	1889	1889	1889	1245
295	20231115	144700	304883449	1888	1888	1888	1888	0
296	20231115	144600	304883449	1888	1888	1888	1888	0
297	20231115	144500	304883449	1888	1888	1888	1888	0
298	20231115	144400	304883449	1888	1888	1888	1888	99
299	20231115	144300	304696537	1889	1889	1889	1889	0
300	20231115	144200	304696537	1889	1889	1889	1889	406
301	20231115	144100	303929603	1890	1890	1890	1890	300
302	20231115	144000	303362603	1890	1890	1890	1890	4
303	20231115	143900	303355043	1890	1895	1895	1890	3218
304	20231115	143800	297272319	1897	1897	1897	1897	1
305	20231115	143700	297270422	1897	1897	1897	1897	1
306	20231115	143600	297268525	1897	1896	1897	1896	467
307	20231115	143500	296382826	1897	1897	1897	1897	0
308	20231115	143400	296382826	1897	1893	1897	1893	865
309	20231115	143300	294742072	1893	1893	1893	1893	0
310	20231115	143200	294742072	1893	1893	1893	1893	0
311	20231115	143100	294742072	1893	1893	1893	1893	0
312	20231115	143000	294742072	1893	1893	1893	1893	0
313	20231115	142900	294742072	1893	1893	1893	1893	13
314	20231115	142800	294717463	1893	1893	1893	1893	0
315	20231115	142700	294717463	1893	1893	1893	1893	97
316	20231115	142600	294533842	1894	1894	1894	1894	0
317	20231115	142500	294533842	1894	1894	1894	1894	0
318	20231115	142400	294533842	1894	1894	1894	1894	0
319	20231115	142300	294533842	1894	1892	1894	1892	103
320	20231115	142200	294338960	1892	1892	1892	1892	0
321	20231115	142100	294338960	1892	1892	1892	1892	0
322	20231115	142000	294338960	1892	1892	1892	1892	0
323	20231115	141900	294338960	1892	1892	1892	1892	0
324	20231115	141800	294338960	1892	1892	1892	1892	100
325	20231115	141700	294149760	1892	1892	1892	1892	500
326	20231115	141600	293203760	1892	1892	1892	1892	0
327	20231115	141500	293203760	1892	1892	1892	1892	0
328	20231115	141400	293203760	1892	1892	1892	1892	0
329	20231115	141300	293203760	1892	1892	1892	1892	0
330	20231115	141200	293203760	1892	1892	1892	1892	0
331	20231115	141100	293203760	1892	1892	1892	1892	0
332	20231115	141000	293203760	1892	1892	1892	1892	72
333	20231115	140900	293067536	1893	1893	1893	1893	101
334	20231115	140800	292876343	1893	1893	1893	1893	0
335	20231115	140700	292876343	1893	1893	1893	1893	0
336	20231115	140600	292876343	1893	1893	1893	1893	0
337	20231115	140500	292876343	1893	1893	1893	1893	0
338	20231115	140400	292876343	1893	1893	1893	1893	0
339	20231115	140300	292876343	1893	1899	1899	1893	516
340	20231115	140200	291899340	1900	1900	1900	1900	65
341	20231115	140100	291775840	1900	1900	1900	1900	5
342	20231115	140000	291766340	1900	1900	1900	1900	0
343	20231115	135900	291766340	1900	1900	1900	1900	0
344	20231115	135800	291766340	1900	1900	1900	1900	0
345	20231115	135700	291766340	1900	1901	1901	1900	2654
346	20231115	135600	286721089	1901	1901	1901	1901	170
347	20231115	135500	286397919	1901	1901	1901	1901	2048
348	20231115	135400	282504671	1900	1901	1901	1900	101
349	20231115	135300	282312770	1900	1899	1900	1899	5700
350	20231115	135200	271484651	1899	1899	1899	1899	4
351	20231115	135100	271477055	1899	1899	1899	1899	0
352	20231115	135000	271477055	1899	1899	1899	1899	0
353	20231115	134900	271477055	1899	1899	1899	1899	0
354	20231115	134800	271477055	1899	1899	1899	1899	0
355	20231115	134700	271477055	1899	1899	1899	1899	12
356	20231115	134600	271454267	1899	1899	1899	1899	4
357	20231115	134500	271446671	1900	1900	1900	1900	2445
358	20231115	134400	266801171	1891	1891	1891	1891	0
359	20231115	134300	266801171	1891	1891	1891	1891	0
360	20231115	134200	266801171	1891	1891	1891	1891	0
361	20231115	134100	266801171	1891	1891	1891	1891	244
362	20231115	134000	266339767	1892	1893	1893	1892	263
363	20231115	133900	265842167	1899	1898	1899	1898	2000
364	20231115	133800	262044447	1893	1893	1893	1893	0
365	20231115	133700	262044447	1893	1893	1893	1893	0
366	20231115	133600	262044447	1893	1893	1893	1893	0
367	20231115	133500	262044447	1893	1893	1893	1893	0
368	20231115	133400	262044447	1893	1893	1893	1893	0
369	20231115	133300	262044447	1893	1893	1893	1893	0
370	20231115	133200	262044447	1893	1893	1893	1893	0
371	20231115	133100	262044447	1893	1893	1893	1893	210
372	20231115	133000	261646917	1893	1893	1893	1893	0
373	20231115	132900	261646917	1893	1893	1893	1893	0
374	20231115	132800	261646917	1893	1893	1893	1893	0
375	20231115	132700	261646917	1893	1893	1893	1893	0
376	20231115	132600	261646917	1893	1893	1893	1893	0
377	20231115	132500	261646917	1893	1893	1893	1893	2
378	20231115	132400	261643131	1899	1899	1899	1899	0
379	20231115	132300	261643131	1899	1899	1899	1899	0
380	20231115	132200	261643131	1899	1899	1899	1899	0
381	20231115	132100	261643131	1899	1899	1899	1899	11
382	20231115	132000	261622242	1900	1900	1900	1900	0
383	20231115	131900	261622242	1900	1898	1900	1898	3617
384	20231115	131800	254753190	1898	1898	1898	1898	0
385	20231115	131700	254753190	1898	1898	1898	1898	0
386	20231115	131600	254753190	1898	1898	1898	1898	0
387	20231115	131500	254753190	1898	1898	1898	1898	0
388	20231115	131400	254753190	1898	1898	1898	1898	0
389	20231115	131300	254753190	1898	1898	1898	1898	0
390	20231115	131200	254753190	1898	1898	1898	1898	0
391	20231115	131100	254753190	1898	1898	1898	1898	19
392	20231115	131000	254717128	1899	1899	1899	1899	0
393	20231115	130900	254717128	1899	1899	1899	1899	0
394	20231115	130800	254717128	1899	1899	1899	1899	0
395	20231115	130700	254717128	1899	1899	1899	1899	0
396	20231115	130600	254717128	1899	1899	1899	1899	5
397	20231115	130500	254707633	1891	1891	1891	1891	0
398	20231115	130400	254707633	1891	1891	1891	1891	0
399	20231115	130300	254707633	1891	1891	1891	1891	0
400	20231115	130200	254707633	1891	1891	1891	1891	0
401	20231115	130100	254707633	1891	1891	1891	1891	200
402	20231115	130000	254329433	1891	1893	1893	1891	87
403	20231115	125900	254164862	1893	1893	1893	1893	501
404	20231115	125800	253216469	1893	1893	1893	1893	0
405	20231115	125700	253216469	1893	1893	1893	1893	0
406	20231115	125600	253216469	1893	1893	1893	1893	0
407	20231115	125500	253216469	1893	1893	1893	1893	0
408	20231115	125400	253216469	1893	1893	1893	1893	1
409	20231115	125300	253214576	1893	1893	1893	1893	0
410	20231115	125200	253214576	1893	1893	1893	1893	0
411	20231115	125100	253214576	1893	1893	1893	1893	0
412	20231115	125000	253214576	1893	1893	1893	1893	0
413	20231115	124900	253214576	1893	1893	1893	1893	341
414	20231115	124800	252569063	1895	1895	1895	1895	81
415	20231115	124700	252415568	1896	1896	1896	1896	1
416	20231115	124600	252413672	1896	1896	1896	1896	0
417	20231115	124500	252413672	1896	1896	1896	1896	0
418	20231115	124400	252413672	1896	1896	1896	1896	0
419	20231115	124300	252413672	1896	1896	1896	1896	0
420	20231115	124200	252413672	1896	1896	1896	1896	0
421	20231115	124100	252413672	1896	1896	1896	1896	0
422	20231115	124000	252413672	1896	1896	1896	1896	0
423	20231115	123900	252413672	1896	1896	1896	1896	2
424	20231115	123800	252409880	1901	1901	1901	1901	0
425	20231115	123700	252409880	1901	1901	1901	1901	1
426	20231115	123600	252407979	1896	1896	1896	1896	2500
427	20231115	123500	247667979	1895	1895	1895	1895	0
428	20231115	123400	247667979	1895	1895	1895	1895	0
429	20231115	123300	247667979	1895	1895	1895	1895	2
430	20231115	123200	247664189	1895	1900	1900	1895	512
431	20231115	123100	246691435	1903	1900	1903	1899	1814
432	20231115	123000	243245095	1904	1904	1904	1904	0
433	20231115	122900	243245095	1904	1904	1904	1904	2
434	20231115	122800	243241287	1904	1904	1904	1903	67
435	20231115	122700	243113729	1904	1895	1904	1895	13664
436	20231115	122600	217177328	1895	1894	1895	1894	1352
437	20231115	122500	214615538	1894	1894	1894	1894	364
438	20231115	122400	213926122	1893	1891	1893	1891	2305
439	20231115	122300	209563423	1890	1890	1890	1890	100
440	20231115	122200	209374423	1890	1889	1890	1889	117
441	20231115	122100	209153392	1890	1890	1890	1890	0
442	20231115	122000	209153392	1890	1890	1890	1890	0
443	20231115	121900	209153392	1890	1890	1890	1890	0
444	20231115	121800	209153392	1890	1890	1890	1890	0
445	20231115	121700	209153392	1890	1890	1890	1890	1
446	20231115	121600	209151502	1887	1887	1887	1887	0
447	20231115	121500	209151502	1887	1887	1887	1887	0
448	20231115	121400	209151502	1887	1887	1887	1887	0
449	20231115	121300	209151502	1887	1887	1887	1887	0
450	20231115	121200	209151502	1887	1888	1888	1887	501
451	20231115	121100	208205636	1887	1887	1887	1887	0
452	20231115	121000	208205636	1887	1887	1887	1887	0
453	20231115	120900	208205636	1887	1890	1890	1887	80
454	20231115	120800	208054559	1893	1893	1893	1893	0
455	20231115	120700	208054559	1893	1893	1893	1893	0
456	20231115	120600	208054559	1893	1893	1893	1893	0
457	20231115	120500	208054559	1893	1893	1893	1893	0
458	20231115	120400	208054559	1893	1893	1893	1893	383
459	20231115	120300	207329540	1893	1893	1893	1893	0
460	20231115	120200	207329540	1893	1893	1893	1893	0
461	20231115	120100	207329540	1893	1893	1893	1893	1
462	20231115	120000	207327647	1892	1892	1892	1892	418
463	20231115	115900	206536791	1891	1891	1891	1891	0
464	20231115	115800	206536791	1891	1889	1891	1889	1286
465	20231115	115700	204106180	1889	1889	1889	1889	33
466	20231115	115600	204043843	1890	1890	1890	1890	0
467	20231115	115500	204043843	1890	1890	1890	1890	0
468	20231115	115400	204043843	1890	1890	1890	1890	0
469	20231115	115300	204043843	1890	1890	1890	1890	0
470	20231115	115200	204043843	1890	1890	1890	1890	0
471	20231115	115100	204043843	1890	1890	1890	1890	5
472	20231115	115000	204034393	1890	1890	1890	1890	0
473	20231115	114900	204034393	1890	1890	1890	1890	0
474	20231115	114800	204034393	1890	1890	1890	1890	5
475	20231115	114700	204024943	1889	1889	1889	1889	0
476	20231115	114600	204024943	1889	1889	1889	1889	1
477	20231115	114500	204023054	1890	1890	1890	1890	500
478	20231115	114400	203078054	1890	1890	1890	1890	0
479	20231115	114300	203078054	1890	1890	1890	1890	106
480	20231115	114200	202877714	1890	1890	1890	1890	1
481	20231115	114100	202875824	1888	1888	1888	1888	0
482	20231115	114000	202875824	1888	1888	1888	1888	1
483	20231115	113900	202873936	1889	1889	1889	1889	0
484	20231115	113800	202873936	1889	1889	1889	1889	362
485	20231115	113700	202190118	1889	1889	1889	1889	0
486	20231115	113600	202190118	1889	1889	1889	1889	833
487	20231115	113500	200616581	1889	1889	1889	1889	152
488	20231115	113400	200329453	1889	1889	1889	1889	0
489	20231115	113300	200329453	1889	1889	1889	1889	0
490	20231115	113200	200329453	1889	1889	1889	1889	0
491	20231115	113100	200329453	1889	1889	1889	1889	3
492	20231115	113000	200323786	1888	1888	1888	1888	2
493	20231115	112900	200320010	1889	1889	1889	1889	0
494	20231115	112800	200320010	1889	1889	1889	1889	0
495	20231115	112700	200320010	1889	1889	1889	1889	0
496	20231115	112600	200320010	1889	1888	1889	1888	8
497	20231115	112500	200304905	1889	1889	1889	1889	0
498	20231115	112400	200304905	1889	1889	1889	1889	0
499	20231115	112300	200304905	1889	1890	1890	1889	53
500	20231115	112200	200204787	1890	1890	1890	1890	0
501	20231115	112100	200204787	1890	1890	1890	1890	31
502	20231115	112000	200146197	1890	1888	1890	1888	250
503	20231115	111900	199673997	1889	1888	1889	1888	870
504	20231115	111800	198031071	1888	1888	1888	1888	1
505	20231115	111700	198029183	1887	1887	1887	1887	0
506	20231115	111600	198029183	1887	1887	1887	1887	0
507	20231115	111500	198029183	1887	1887	1887	1887	559
508	20231115	111400	196974350	1886	1886	1886	1886	10
509	20231115	111300	196955490	1887	1887	1887	1884	1601
510	20231115	111200	193935603	1887	1887	1887	1887	0
511	20231115	111100	193935603	1887	1886	1887	1886	1082
512	20231115	111000	191894610	1886	1886	1886	1886	0
513	20231115	110900	191894610	1886	1886	1886	1886	0
514	20231115	110800	191894610	1886	1886	1886	1886	0
515	20231115	110700	191894610	1886	1886	1886	1886	113
516	20231115	110600	191681492	1886	1886	1886	1886	0
517	20231115	110500	191681492	1886	1886	1886	1886	0
518	20231115	110400	191681492	1886	1886	1886	1886	0
519	20231115	110300	191681492	1886	1886	1886	1886	0
520	20231115	110200	191681492	1886	1886	1886	1886	221
521	20231115	110100	191264686	1886	1886	1886	1886	3
522	20231115	110000	191259028	1886	1886	1886	1886	0
523	20231115	105900	191259028	1886	1886	1886	1886	0
524	20231115	105800	191259028	1886	1886	1886	1886	1006
525	20231115	105700	189361712	1887	1887	1887	1887	0
526	20231115	105600	189361712	1887	1887	1887	1887	0
527	20231115	105500	189361712	1887	1887	1887	1887	0
528	20231115	105400	189361712	1887	1887	1887	1887	0
529	20231115	105300	189361712	1887	1887	1887	1887	0
530	20231115	105200	189361712	1887	1887	1887	1887	0
531	20231115	105100	189361712	1887	1887	1887	1887	0
532	20231115	105000	189361712	1887	1887	1887	1887	0
533	20231115	104900	189361712	1887	1883	1887	1883	846
534	20231115	104800	187765450	1883	1883	1883	1883	0
535	20231115	104700	187765450	1883	1883	1883	1883	310
536	20231115	104600	187181720	1883	1883	1883	1883	650
537	20231115	104500	185957770	1883	1883	1883	1883	298
538	20231115	104400	185396636	1886	1886	1886	1886	0
539	20231115	104300	185396636	1886	1886	1886	1886	0
540	20231115	104200	185396636	1886	1886	1886	1886	0
541	20231115	104100	185396636	1886	1886	1886	1886	114
542	20231115	104000	185181632	1888	1888	1888	1888	0
543	20231115	103900	185181632	1888	1888	1888	1888	20
544	20231115	103800	185143872	1889	1889	1889	1889	0
545	20231115	103700	185143872	1889	1889	1889	1889	0
546	20231115	103600	185143872	1889	1889	1889	1889	100
547	20231115	103500	184954972	1883	1883	1883	1883	7
548	20231115	103400	184941791	1889	1889	1889	1889	19
549	20231115	103300	184905900	1889	1890	1890	1889	502
550	20231115	103200	183957620	1890	1890	1890	1890	3426
551	20231115	103100	177482480	1892	1886	1892	1886	7481
552	20231115	103000	163354552	1885	1885	1885	1885	575
553	20231115	102900	162270677	1885	1885	1885	1885	1000
554	20231115	102800	160385677	1885	1885	1885	1885	0
555	20231115	102700	160385677	1885	1884	1885	1884	2235
556	20231115	102600	156173851	1883	1883	1883	1883	13
557	20231115	102500	156149372	1884	1884	1884	1884	35
558	20231115	102400	156083432	1884	1884	1884	1884	0
559	20231115	102300	156083432	1884	1884	1884	1884	0
560	20231115	102200	156083432	1884	1884	1884	1884	0
561	20231115	102100	156083432	1884	1884	1884	1884	0
562	20231115	102000	156083432	1884	1884	1884	1884	88
563	20231115	101900	155917640	1885	1885	1885	1885	0
564	20231115	101800	155917640	1885	1885	1885	1885	0
565	20231115	101700	155917640	1885	1885	1885	1885	0
566	20231115	101600	155917640	1885	1885	1885	1885	100
567	20231115	101500	155729140	1885	1885	1885	1885	1
568	20231115	101400	155727255	1882	1882	1882	1882	115
569	20231115	101300	155510825	1882	1882	1882	1882	0
570	20231115	101200	155510825	1882	1882	1882	1882	0
571	20231115	101100	155510825	1882	1877	1882	1877	981
572	20231115	101000	153669483	1877	1877	1877	1877	0
573	20231115	100900	153669483	1877	1885	1885	1877	3
574	20231115	100800	153663844	1884	1879	1884	1878	22753
575	20231115	100700	110911200	1879	1879	1879	1879	1019
576	20231115	100600	108996499	1879	1879	1879	1879	100
577	20231115	100500	108808599	1880	1880	1880	1880	107
578	20231115	100400	108607439	1879	1879	1879	1879	393
579	20231115	100300	107868992	1875	1875	1875	1875	101
580	20231115	100200	107679617	1875	1875	1875	1875	264
581	20231115	100100	107184617	1875	1875	1875	1875	0
582	20231115	100000	107184617	1875	1875	1875	1875	50
583	20231115	095900	107090867	1879	1879	1879	1879	10
584	20231115	095800	107072077	1880	1880	1880	1880	0
585	20231115	095700	107072077	1880	1880	1880	1880	0
586	20231115	095600	107072077	1880	1880	1880	1880	0
587	20231115	095500	107072077	1880	1880	1880	1880	0
588	20231115	095400	107072077	1880	1879	1880	1879	264
589	20231115	095300	106575867	1880	1880	1880	1880	0
590	20231115	095200	106575867	1880	1880	1880	1880	1
591	20231115	095100	106573987	1880	1880	1880	1880	0
592	20231115	095000	106573987	1880	1880	1880	1880	0
593	20231115	094900	106573987	1880	1880	1880	1880	0
594	20231115	094800	106573987	1880	1880	1880	1880	0
595	20231115	094700	106573987	1880	1880	1880	1880	50
596	20231115	094600	106479987	1880	1880	1880	1880	0
597	20231115	094500	106479987	1880	1880	1880	1880	977
598	20231115	094400	104643227	1876	1876	1876	1876	0
599	20231115	094300	104643227	1876	1876	1876	1876	0
600	20231115	094200	104643227	1876	1876	1876	1876	100
601	20231115	094100	104455627	1876	1876	1876	1876	50
602	20231115	094000	104361827	1881	1881	1881	1881	0
603	20231115	093900	104361827	1881	1881	1881	1881	1
604	20231115	093800	104359946	1876	1876	1876	1876	100
605	20231115	093700	104172346	1876	1876	1876	1876	0
606	20231115	093600	104172346	1876	1876	1876	1876	0
607	20231115	093500	104172346	1876	1876	1876	1876	350
608	20231115	093400	103515746	1881	1881	1881	1881	53
609	20231115	093300	103416053	1881	1881	1881	1881	2
610	20231115	093200	103412291	1881	1880	1881	1880	505
611	20231115	093100	102462486	1880	1870	1880	1870	12413
612	20231115	093000	79157715	1869	1869	1869	1869	105
613	20231115	092900	78961470	1868	1868	1868	1868	0
614	20231115	092800	78961470	1868	1868	1868	1868	15
615	20231115	092700	78933450	1868	1868	1868	1868	0
616	20231115	092600	78933450	1868	1879	1879	1868	2100
617	20231115	092500	75005558	1879	1876	1879	1876	200
618	20231115	092400	74629961	1871	1871	1871	1871	2151
619	20231115	092300	70605440	1871	1871	1871	1871	0
620	20231115	092200	70605440	1871	1871	1871	1871	0
621	20231115	092100	70605440	1871	1871	1871	1871	67
622	20231115	092000	70480083	1871	1871	1871	1871	210
623	20231115	091900	70087173	1871	1872	1872	1871	50
624	20231115	091800	69993622	1871	1873	1873	1871	704
625	20231115	091700	68675684	1873	1873	1873	1873	0
626	20231115	091600	68675684	1873	1873	1873	1873	100
627	20231115	091500	68488384	1874	1873	1874	1873	787
628	20231115	091400	67014313	1873	1873	1873	1873	100
629	20231115	091300	66827013	1874	1874	1874	1874	100
630	20231115	091200	66639613	1874	1874	1874	1874	0
631	20231115	091100	66639613	1874	1874	1874	1874	208
632	20231115	091000	66249821	1874	1876	1876	1874	3630
633	20231115	090900	59445770	1874	1872	1882	1872	4428
634	20231115	090800	51135451	1872	1870	1872	1870	222
635	20231115	090700	50720069	1864	1865	1865	1864	6006
636	20231115	090600	39524758	1872	1869	1872	1869	1571
637	20231115	090500	36587506	1869	1870	1870	1869	110
638	20231115	090400	36381906	1857	1857	1857	1857	6
639	20231115	090300	36370764	1869	1864	1870	1864	6115
640	20231115	090200	24948105	1853	1853	1853	1853	0
641	20231115	090100	24948105	1853	1853	1853	1853	0
642	20231115	090000	24948105	1853	1853	1854	1852	13464