KissMeData/018700/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190400	160524097	1612	1612	1612	1612	213
3	20231114	190300	160524097	1612	1612	1612	1612	0
4	20231114	190200	160524097	1612	1612	1612	1612	0
5	20231114	190100	160524097	1612	1612	1612	1612	0
6	20231114	190000	160524097	1612	1612	1612	1612	0
7	20231114	185900	160524097	1612	1612	1612	1612	0
8	20231114	185800	160524097	1612	1612	1612	1612	0
9	20231114	185700	160524097	1612	1612	1612	1612	0
10	20231114	185600	160524097	1612	1612	1612	1612	0
11	20231114	185500	160524097	1612	1612	1612	1612	0
12	20231114	185400	160524097	1612	1612	1612	1612	0
13	20231114	185300	160524097	1612	1612	1612	1612	0
14	20231114	185200	160524097	1612	1612	1612	1612	0
15	20231114	185100	160524097	1612	1612	1612	1612	0
16	20231114	185000	160524097	1612	1612	1612	1612	0
17	20231114	184900	160524097	1612	1612	1612	1612	0
18	20231114	184800	160524097	1612	1612	1612	1612	0
19	20231114	184700	160524097	1612	1612	1612	1612	0
20	20231114	184600	160524097	1612	1612	1612	1612	0
21	20231114	184500	160524097	1612	1612	1612	1612	0
22	20231114	184400	160524097	1612	1612	1612	1612	0
23	20231114	184300	160524097	1612	1612	1612	1612	0
24	20231114	184200	160524097	1612	1612	1612	1612	0
25	20231114	184100	160524097	1612	1612	1612	1612	0
26	20231114	184000	160524097	1612	1612	1612	1612	0
27	20231114	183900	160524097	1612	1612	1612	1612	0
28	20231114	183800	160524097	1612	1612	1612	1612	0
29	20231114	183700	160524097	1612	1612	1612	1612	0
30	20231114	183600	160524097	1612	1612	1612	1612	0
31	20231114	183500	160524097	1612	1612	1612	1612	0
32	20231114	183400	160524097	1612	1612	1612	1612	213
33	20231114	183300	160524097	1612	1612	1612	1612	0
34	20231114	183200	160524097	1612	1612	1612	1612	0
35	20231114	183100	160524097	1612	1612	1612	1612	0
36	20231114	183000	160524097	1612	1612	1612	1612	0
37	20231114	182900	160524097	1612	1612	1612	1612	0
38	20231114	182800	160524097	1612	1612	1612	1612	0
39	20231114	182700	160524097	1612	1612	1612	1612	0
40	20231114	182600	160524097	1612	1612	1612	1612	0
41	20231114	182500	160524097	1612	1612	1612	1612	0
42	20231114	182400	160524097	1612	1612	1612	1612	0
43	20231114	182300	160524097	1612	1612	1612	1612	0
44	20231114	182200	160524097	1612	1612	1612	1612	0
45	20231114	182100	160524097	1612	1612	1612	1612	0
46	20231114	182000	160524097	1612	1612	1612	1612	0
47	20231114	181900	160524097	1612	1612	1612	1612	0
48	20231114	181800	160524097	1612	1612	1612	1612	0
49	20231114	181700	160524097	1612	1612	1612	1612	0
50	20231114	181600	160524097	1612	1612	1612	1612	0
51	20231114	181500	160524097	1612	1612	1612	1612	0
52	20231114	181400	160524097	1612	1612	1612	1612	0
53	20231114	181300	160524097	1612	1612	1612	1612	0
54	20231114	181200	160524097	1612	1612	1612	1612	0
55	20231114	181100	160524097	1612	1612	1612	1612	0
56	20231114	181000	160524097	1612	1612	1612	1612	0
57	20231114	180900	160524097	1612	1612	1612	1612	0
58	20231114	180800	160524097	1612	1612	1612	1612	0
59	20231114	180700	160524097	1612	1612	1612	1612	0
60	20231114	180600	160524097	1612	1612	1612	1612	0
61	20231114	180500	160524097	1612	1612	1612	1612	0
62	20231114	180400	160524097	1612	1612	1612	1612	213
63	20231114	180300	160524097	1612	1612	1612	1612	0
64	20231114	180200	160524097	1612	1612	1612	1612	0
65	20231114	180100	160524097	1612	1612	1612	1612	0
66	20231114	180000	160524097	1612	1612	1612	1612	0
67	20231114	175900	160524097	1612	1612	1612	1612	0
68	20231114	175800	160524097	1612	1612	1612	1612	0
69	20231114	175700	160524097	1612	1612	1612	1612	0
70	20231114	175600	160524097	1612	1612	1612	1612	0
71	20231114	175500	160524097	1612	1612	1612	1612	0
72	20231114	175400	160524097	1612	1612	1612	1612	0
73	20231114	175300	160524097	1612	1612	1612	1612	0
74	20231114	175200	160524097	1612	1612	1612	1612	0
75	20231114	175100	160524097	1612	1612	1612	1612	0
76	20231114	175000	160524097	1612	1612	1612	1612	0
77	20231114	174900	160524097	1612	1612	1612	1612	0
78	20231114	174800	160524097	1612	1612	1612	1612	0
79	20231114	174700	160524097	1612	1612	1612	1612	0
80	20231114	174600	160524097	1612	1612	1612	1612	0
81	20231114	174500	160524097	1612	1612	1612	1612	0
82	20231114	174400	160524097	1612	1612	1612	1612	0
83	20231114	174300	160524097	1612	1612	1612	1612	0
84	20231114	174200	160524097	1612	1612	1612	1612	0
85	20231114	174100	160524097	1612	1612	1612	1612	0
86	20231114	174000	160524097	1612	1612	1612	1612	0
87	20231114	173900	160524097	1612	1612	1612	1612	0
88	20231114	173800	160524097	1612	1612	1612	1612	0
89	20231114	173700	160524097	1612	1612	1612	1612	0
90	20231114	173600	160524097	1612	1612	1612	1612	0
91	20231114	173500	160524097	1612	1612	1612	1612	0
92	20231114	173400	160524097	1612	1612	1612	1612	213
93	20231114	173300	160524097	1612	1612	1612	1612	0
94	20231114	173200	160524097	1612	1612	1612	1612	0
95	20231114	173100	160524097	1612	1612	1612	1612	0
96	20231114	173000	160524097	1612	1612	1612	1612	0
97	20231114	172900	160524097	1612	1612	1612	1612	0
98	20231114	172800	160524097	1612	1612	1612	1612	0
99	20231114	172700	160524097	1612	1612	1612	1612	0
100	20231114	172600	160524097	1612	1612	1612	1612	0
101	20231114	172500	160524097	1612	1612	1612	1612	0
102	20231114	172400	160524097	1612	1612	1612	1612	0
103	20231114	172300	160524097	1612	1612	1612	1612	0
104	20231114	172200	160524097	1612	1612	1612	1612	0
105	20231114	172100	160524097	1612	1612	1612	1612	0
106	20231114	172000	160524097	1612	1612	1612	1612	0
107	20231114	171900	160524097	1612	1612	1612	1612	0
108	20231114	171800	160524097	1612	1612	1612	1612	0
109	20231114	171700	160524097	1612	1612	1612	1612	0
110	20231114	171600	160524097	1612	1612	1612	1612	0
111	20231114	171500	160524097	1612	1612	1612	1612	0
112	20231114	171400	160524097	1612	1612	1612	1612	0
113	20231114	171300	160524097	1612	1612	1612	1612	0
114	20231114	171200	160524097	1612	1612	1612	1612	0
115	20231114	171100	160524097	1612	1612	1612	1612	0
116	20231114	171000	160524097	1612	1612	1612	1612	0
117	20231114	170900	160524097	1612	1612	1612	1612	0
118	20231114	170800	160524097	1612	1612	1612	1612	0
119	20231114	170700	160524097	1612	1612	1612	1612	0
120	20231114	170600	160524097	1612	1612	1612	1612	0
121	20231114	170500	160524097	1612	1612	1612	1612	0
122	20231114	170400	160524097	1612	1612	1612	1612	213
123	20231114	170300	160524097	1612	1612	1612	1612	0
124	20231114	170200	160524097	1612	1612	1612	1612	0
125	20231114	170100	160524097	1612	1612	1612	1612	0
126	20231114	170000	160524097	1612	1612	1612	1612	0
127	20231114	165900	160524097	1612	1612	1612	1612	0
128	20231114	165800	160524097	1612	1612	1612	1612	0
129	20231114	165700	160524097	1612	1612	1612	1612	0
130	20231114	165600	160524097	1612	1612	1612	1612	0
131	20231114	165500	160524097	1612	1612	1612	1612	0
132	20231114	165400	160524097	1612	1612	1612	1612	0
133	20231114	165300	160524097	1612	1612	1612	1612	0
134	20231114	165200	160524097	1612	1612	1612	1612	0
135	20231114	165100	160524097	1612	1612	1612	1612	0
136	20231114	165000	160524097	1612	1612	1612	1612	0
137	20231114	164900	160524097	1612	1612	1612	1612	0
138	20231114	164800	160524097	1612	1612	1612	1612	0
139	20231114	164700	160524097	1612	1612	1612	1612	0
140	20231114	164600	160524097	1612	1612	1612	1612	0
141	20231114	164500	160524097	1612	1612	1612	1612	0
142	20231114	164400	160524097	1612	1612	1612	1612	0
143	20231114	164300	160524097	1612	1612	1612	1612	0
144	20231114	164200	160524097	1612	1612	1612	1612	0
145	20231114	164100	160524097	1612	1612	1612	1612	0
146	20231114	164000	160524097	1612	1612	1612	1612	0
147	20231114	163900	160524097	1612	1612	1612	1612	0
148	20231114	163800	160524097	1612	1612	1612	1612	0
149	20231114	163700	160524097	1612	1612	1612	1612	0
150	20231114	163600	160524097	1612	1612	1612	1612	0
151	20231114	163500	160524097	1612	1612	1612	1612	0
152	20231114	163400	160524097	1612	1612	1612	1612	213
153	20231114	163300	160524097	1612	1612	1612	1612	0
154	20231114	163200	160524097	1612	1612	1612	1612	0
155	20231114	163100	160524097	1612	1612	1612	1612	0
156	20231114	163000	160524097	1612	1612	1612	1612	0
157	20231114	162900	160524097	1612	1612	1612	1612	0
158	20231114	162800	160524097	1612	1612	1612	1612	0
159	20231114	162700	160524097	1612	1612	1612	1612	0
160	20231114	162600	160524097	1612	1612	1612	1612	0
161	20231114	162500	160524097	1612	1612	1612	1612	0
162	20231114	162400	160524097	1612	1612	1612	1612	0
163	20231114	162300	160524097	1612	1612	1612	1612	0
164	20231114	162200	160524097	1612	1612	1612	1612	0
165	20231114	162100	160524097	1612	1612	1612	1612	0
166	20231114	162000	160524097	1612	1612	1612	1612	0
167	20231114	161900	160524097	1612	1612	1612	1612	0
168	20231114	161800	160524097	1612	1612	1612	1612	0
169	20231114	161700	160524097	1612	1612	1612	1612	0
170	20231114	161600	160524097	1612	1612	1612	1612	0
171	20231114	161500	160524097	1612	1612	1612	1612	0
172	20231114	161400	160524097	1612	1612	1612	1612	0
173	20231114	161300	160524097	1612	1612	1612	1612	0
174	20231114	161200	160524097	1612	1612	1612	1612	0
175	20231114	161100	160524097	1612	1612	1612	1612	0
176	20231114	161000	160524097	1612	1612	1612	1612	0
177	20231114	160900	160524097	1612	1612	1612	1612	0
178	20231114	160800	160524097	1612	1612	1612	1612	0
179	20231114	160700	160524097	1612	1612	1612	1612	0
180	20231114	160600	160524097	1612	1612	1612	1612	0
181	20231114	160500	160524097	1612	1612	1612	1612	0
182	20231114	160400	160524097	1612	1612	1612	1612	213
183	20231114	160300	160524097	1612	1612	1612	1612	0
184	20231114	160200	160524097	1612	1612	1612	1612	0
185	20231114	160100	160524097	1612	1612	1612	1612	0
186	20231114	160000	160524097	1612	1612	1612	1612	0
187	20231114	155900	160524097	1612	1612	1612	1612	0
188	20231114	155800	160524097	1612	1612	1612	1612	0
189	20231114	155700	160524097	1612	1612	1612	1612	0
190	20231114	155600	160524097	1612	1612	1612	1612	0
191	20231114	155500	160524097	1612	1612	1612	1612	0
192	20231114	155400	160524097	1612	1612	1612	1612	0
193	20231114	155300	160524097	1612	1612	1612	1612	0
194	20231114	155200	160524097	1612	1612	1612	1612	0
195	20231114	155100	160524097	1612	1612	1612	1612	0
196	20231114	155000	160524097	1612	1612	1612	1612	0
197	20231114	154900	160524097	1612	1612	1612	1612	0
198	20231114	154800	160524097	1612	1612	1612	1612	0
199	20231114	154700	160524097	1612	1612	1612	1612	0
200	20231114	154600	160524097	1612	1612	1612	1612	0
201	20231114	154500	160524097	1612	1612	1612	1612	0
202	20231114	154400	160524097	1612	1612	1612	1612	0
203	20231114	154300	160524097	1612	1612	1612	1612	0
204	20231114	154200	160524097	1612	1612	1612	1612	0
205	20231114	154100	160524097	1612	1612	1612	1612	0
206	20231114	154000	160524097	1612	1612	1612	1612	0
207	20231114	153900	160524097	1612	1612	1612	1612	0
208	20231114	153800	160524097	1612	1612	1612	1612	0
209	20231114	153700	160524097	1612	1612	1612	1612	0
210	20231114	153600	160524097	1612	1612	1612	1612	0
211	20231114	153500	160524097	1612	1612	1612	1612	0
212	20231114	153400	160524097	1612	1612	1612	1612	213
213	20231114	153300	160524097	1612	1612	1612	1612	0
214	20231114	153200	160524097	1612	1612	1612	1612	0
215	20231114	153100	160524097	1612	1612	1612	1612	0
216	20231114	153000	160524097	1612	1612	1612	1612	213
217	20231114	152900	160180741	1610	1610	1610	1610	0
218	20231114	152800	160180741	1610	1610	1610	1610	0
219	20231114	152700	160180741	1610	1610	1610	1610	0
220	20231114	152600	160180741	1610	1610	1610	1610	0
221	20231114	152500	160180741	1610	1610	1610	1610	0
222	20231114	152400	160180741	1610	1610	1610	1610	0
223	20231114	152300	160180741	1610	1610	1610	1610	0
224	20231114	152200	160180741	1610	1610	1610	1610	0
225	20231114	152100	160180741	1610	1610	1610	1610	0
226	20231114	152000	160180741	1610	1610	1610	1610	0
227	20231114	151900	160180741	1610	1610	1610	1610	0
228	20231114	151800	160180741	1610	1607	1610	1607	305
229	20231114	151700	159690600	1607	1606	1607	1606	41
230	20231114	151600	159624753	1605	1605	1605	1605	338
231	20231114	151500	159082263	1605	1605	1605	1605	0
232	20231114	151400	159082263	1605	1605	1605	1605	0
233	20231114	151300	159082263	1605	1605	1605	1605	1
234	20231114	151200	159080658	1600	1600	1600	1600	5
235	20231114	151100	159072658	1600	1600	1600	1600	0
236	20231114	151000	159072658	1600	1601	1601	1600	171
237	20231114	150900	158799031	1600	1600	1601	1600	20100
238	20231114	150800	126634009	1600	1600	1600	1600	22000
239	20231114	150700	91434009	1600	1600	1600	1600	5000
240	20231114	150600	83434009	1603	1603	1603	1603	186
241	20231114	150500	83135851	1603	1603	1603	1603	0
242	20231114	150400	83135851	1603	1603	1603	1603	500
243	20231114	150300	82334351	1603	1603	1603	1603	0
244	20231114	150200	82334351	1603	1603	1603	1603	0
245	20231114	150100	82334351	1603	1603	1603	1603	0
246	20231114	150000	82334351	1603	1603	1603	1603	0
247	20231114	145900	82334351	1603	1603	1603	1603	474
248	20231114	145800	81574529	1598	1598	1598	1598	0
249	20231114	145700	81574529	1598	1598	1598	1598	0
250	20231114	145600	81574529	1598	1598	1598	1598	33
251	20231114	145500	81521795	1603	1603	1603	1603	0
252	20231114	145400	81521795	1603	1603	1603	1603	0
253	20231114	145300	81521795	1603	1603	1603	1603	1
254	20231114	145200	81520192	1598	1598	1598	1598	476
255	20231114	145100	80759544	1597	1597	1597	1597	0
256	20231114	145000	80759544	1597	1597	1597	1597	0
257	20231114	144900	80759544	1597	1600	1600	1597	2901
258	20231114	144800	76123653	1600	1600	1600	1600	0
259	20231114	144700	76123653	1600	1600	1600	1600	0
260	20231114	144600	76123653	1600	1600	1600	1600	0
261	20231114	144500	76123653	1600	1600	1600	1600	0
262	20231114	144400	76123653	1600	1600	1600	1600	0
263	20231114	144300	76123653	1600	1600	1600	1600	0
264	20231114	144200	76123653	1600	1600	1600	1600	0
265	20231114	144100	76123653	1600	1600	1600	1600	0
266	20231114	144000	76123653	1600	1600	1600	1600	0
267	20231114	143900	76123653	1600	1600	1600	1600	0
268	20231114	143800	76123653	1600	1600	1600	1600	10
269	20231114	143700	76107653	1600	1600	1600	1600	0
270	20231114	143600	76107653	1600	1600	1600	1600	0
271	20231114	143500	76107653	1600	1602	1602	1600	290
272	20231114	143400	75643621	1602	1602	1602	1602	1
273	20231114	143300	75642019	1602	1602	1602	1602	0
274	20231114	143200	75642019	1602	1602	1602	1602	0
275	20231114	143100	75642019	1602	1602	1602	1602	0
276	20231114	143000	75642019	1602	1602	1602	1602	0
277	20231114	142900	75642019	1602	1602	1602	1602	5
278	20231114	142800	75634009	1600	1600	1600	1600	0
279	20231114	142700	75634009	1600	1600	1600	1600	0
280	20231114	142600	75634009	1600	1600	1600	1600	0
281	20231114	142500	75634009	1600	1600	1600	1600	0
282	20231114	142400	75634009	1600	1600	1600	1600	0
283	20231114	142300	75634009	1600	1600	1600	1600	0
284	20231114	142200	75634009	1600	1600	1600	1600	0
285	20231114	142100	75634009	1600	1600	1600	1600	0
286	20231114	142000	75634009	1600	1600	1600	1600	0
287	20231114	141900	75634009	1600	1600	1600	1600	0
288	20231114	141800	75634009	1600	1600	1600	1600	0
289	20231114	141700	75634009	1600	1600	1600	1600	4
290	20231114	141600	75627609	1599	1599	1599	1599	0
291	20231114	141500	75627609	1599	1599	1599	1599	0
292	20231114	141400	75627609	1599	1599	1599	1599	0
293	20231114	141300	75627609	1599	1599	1599	1599	0
294	20231114	141200	75627609	1599	1599	1599	1599	0
295	20231114	141100	75627609	1599	1599	1599	1599	0
296	20231114	141000	75627609	1599	1599	1599	1599	268
297	20231114	140900	75199077	1599	1600	1600	1599	966
298	20231114	140800	73653493	1600	1600	1600	1600	0
299	20231114	140700	73653493	1600	1600	1600	1600	0
300	20231114	140600	73653493	1600	1600	1600	1600	132
301	20231114	140500	73442293	1600	1600	1600	1600	100
302	20231114	140400	73282293	1600	1600	1600	1600	94
303	20231114	140300	73131893	1600	1600	1600	1600	0
304	20231114	140200	73131893	1600	1600	1600	1600	574
305	20231114	140100	72213493	1600	1600	1600	1600	0
306	20231114	140000	72213493	1600	1600	1600	1600	200
307	20231114	135900	71893493	1600	1600	1600	1600	6
308	20231114	135800	71883893	1600	1600	1600	1600	6
309	20231114	135700	71874293	1600	1600	1600	1600	6
310	20231114	135600	71864693	1600	1601	1601	1600	14882
311	20231114	135500	48050991	1603	1603	1603	1603	1
312	20231114	135400	48049388	1603	1603	1603	1603	4
313	20231114	135300	48042976	1603	1603	1603	1603	4
314	20231114	135200	48036564	1603	1602	1603	1602	306
315	20231114	135100	47546348	1603	1603	1603	1603	4
316	20231114	135000	47539936	1603	1603	1603	1603	4
317	20231114	134900	47533524	1603	1603	1603	1603	4
318	20231114	134800	47527112	1603	1603	1603	1603	169
319	20231114	134700	47256205	1603	1603	1603	1603	4
320	20231114	134600	47249793	1603	1603	1603	1603	0
321	20231114	134500	47249793	1603	1603	1603	1603	0
322	20231114	134400	47249793	1603	1603	1603	1603	10
323	20231114	134300	47233763	1603	1603	1603	1603	4
324	20231114	134200	47227351	1603	1603	1603	1603	0
325	20231114	134100	47227351	1603	1603	1603	1603	0
326	20231114	134000	47227351	1603	1603	1603	1603	4
327	20231114	133900	47220939	1603	1603	1603	1603	0
328	20231114	133800	47220939	1603	1603	1603	1603	0
329	20231114	133700	47220939	1603	1603	1603	1603	4
330	20231114	133600	47214527	1603	1603	1603	1603	4
331	20231114	133500	47208115	1603	1602	1603	1602	316
332	20231114	133400	46701868	1602	1602	1602	1602	0
333	20231114	133300	46701868	1602	1602	1602	1602	1
334	20231114	133200	46700266	1602	1602	1602	1602	0
335	20231114	133100	46700266	1602	1602	1602	1602	0
336	20231114	133000	46700266	1602	1602	1602	1602	0
337	20231114	132900	46700266	1602	1602	1602	1602	0
338	20231114	132800	46700266	1602	1602	1602	1602	0
339	20231114	132700	46700266	1602	1602	1602	1602	0
340	20231114	132600	46700266	1602	1602	1602	1602	0
341	20231114	132500	46700266	1602	1602	1602	1602	0
342	20231114	132400	46700266	1602	1602	1602	1602	0
343	20231114	132300	46700266	1602	1602	1602	1602	0
344	20231114	132200	46700266	1602	1602	1602	1602	0
345	20231114	132100	46700266	1602	1602	1602	1602	0
346	20231114	132000	46700266	1602	1602	1602	1602	0
347	20231114	131900	46700266	1602	1602	1602	1602	3000
348	20231114	131800	41894266	1600	1602	1602	1600	2300
349	20231114	131700	38213755	1601	1601	1601	1601	0
350	20231114	131600	38213755	1601	1601	1601	1601	0
351	20231114	131500	38213755	1601	1601	1601	1601	0
352	20231114	131400	38213755	1601	1601	1601	1601	0
353	20231114	131300	38213755	1601	1601	1601	1601	0
354	20231114	131200	38213755	1601	1601	1601	1601	0
355	20231114	131100	38213755	1601	1601	1601	1601	0
356	20231114	131000	38213755	1601	1601	1601	1601	0
357	20231114	130900	38213755	1601	1601	1601	1601	0
358	20231114	130800	38213755	1601	1601	1601	1601	0
359	20231114	130700	38213755	1601	1601	1601	1601	0
360	20231114	130600	38213755	1601	1601	1601	1601	358
361	20231114	130500	37640597	1601	1601	1601	1601	0
362	20231114	130400	37640597	1601	1601	1601	1601	0
363	20231114	130300	37640597	1601	1601	1601	1601	0
364	20231114	130200	37640597	1601	1601	1601	1601	0
365	20231114	130100	37640597	1601	1601	1601	1601	0
366	20231114	130000	37640597	1601	1601	1601	1601	3
367	20231114	125900	37635794	1606	1606	1606	1606	0
368	20231114	125800	37635794	1606	1606	1606	1606	0
369	20231114	125700	37635794	1606	1606	1606	1606	312
370	20231114	125600	37134722	1601	1601	1601	1601	2446
371	20231114	125500	33218676	1601	1604	1604	1601	196
372	20231114	125400	32904733	1606	1606	1606	1606	0
373	20231114	125300	32904733	1606	1606	1606	1606	0
374	20231114	125200	32904733	1606	1606	1606	1606	0
375	20231114	125100	32904733	1606	1606	1606	1606	0
376	20231114	125000	32904733	1606	1606	1606	1606	0
377	20231114	124900	32904733	1606	1606	1606	1606	0
378	20231114	124800	32904733	1606	1606	1606	1606	0
379	20231114	124700	32904733	1606	1606	1606	1606	0
380	20231114	124600	32904733	1606	1606	1606	1606	0
381	20231114	124500	32904733	1606	1606	1606	1606	0
382	20231114	124400	32904733	1606	1606	1606	1606	1
383	20231114	124300	32903127	1601	1601	1601	1601	0
384	20231114	124200	32903127	1601	1601	1601	1601	0
385	20231114	124100	32903127	1601	1601	1601	1601	0
386	20231114	124000	32903127	1601	1601	1601	1601	0
387	20231114	123900	32903127	1601	1601	1601	1601	0
388	20231114	123800	32903127	1601	1601	1601	1601	1
389	20231114	123700	32901526	1606	1606	1606	1606	0
390	20231114	123600	32901526	1606	1606	1606	1606	25
391	20231114	123500	32861376	1606	1606	1606	1606	0
392	20231114	123400	32861376	1606	1606	1606	1606	0
393	20231114	123300	32861376	1606	1606	1606	1606	0
394	20231114	123200	32861376	1606	1606	1606	1606	0
395	20231114	123100	32861376	1606	1606	1606	1606	0
396	20231114	123000	32861376	1606	1606	1606	1606	0
397	20231114	122900	32861376	1606	1606	1606	1606	0
398	20231114	122800	32861376	1606	1606	1606	1606	0
399	20231114	122700	32861376	1606	1606	1606	1606	0
400	20231114	122600	32861376	1606	1606	1606	1606	0
401	20231114	122500	32861376	1606	1606	1606	1606	0
402	20231114	122400	32861376	1606	1606	1606	1606	0
403	20231114	122300	32861376	1606	1606	1606	1606	0
404	20231114	122200	32861376	1606	1606	1606	1606	0
405	20231114	122100	32861376	1606	1606	1606	1606	0
406	20231114	122000	32861376	1606	1606	1606	1606	0
407	20231114	121900	32861376	1606	1606	1606	1606	0
408	20231114	121800	32861376	1606	1606	1606	1606	0
409	20231114	121700	32861376	1606	1606	1606	1606	0
410	20231114	121600	32861376	1606	1606	1606	1606	31
411	20231114	121500	32811590	1606	1606	1606	1606	0
412	20231114	121400	32811590	1606	1606	1606	1606	0
413	20231114	121300	32811590	1606	1606	1606	1606	0
414	20231114	121200	32811590	1606	1606	1606	1606	0
415	20231114	121100	32811590	1606	1606	1606	1606	0
416	20231114	121000	32811590	1606	1606	1606	1606	0
417	20231114	120900	32811590	1606	1606	1606	1606	0
418	20231114	120800	32811590	1606	1606	1606	1606	0
419	20231114	120700	32811590	1606	1606	1606	1606	0
420	20231114	120600	32811590	1606	1606	1606	1606	2
421	20231114	120500	32808378	1601	1601	1601	1601	185
422	20231114	120400	32512193	1601	1601	1601	1601	0
423	20231114	120300	32512193	1601	1601	1601	1601	3
424	20231114	120200	32507390	1600	1600	1600	1600	0
425	20231114	120100	32507390	1600	1600	1600	1600	0
426	20231114	120000	32507390	1600	1600	1600	1600	0
427	20231114	115900	32507390	1600	1600	1600	1600	0
428	20231114	115800	32507390	1600	1600	1600	1600	0
429	20231114	115700	32507390	1600	1600	1600	1600	0
430	20231114	115600	32507390	1600	1600	1600	1600	0
431	20231114	115500	32507390	1600	1600	1600	1600	0
432	20231114	115400	32507390	1600	1600	1600	1600	0
433	20231114	115300	32507390	1600	1600	1600	1600	0
434	20231114	115200	32507390	1600	1600	1600	1600	0
435	20231114	115100	32507390	1600	1600	1600	1600	0
436	20231114	115000	32507390	1600	1600	1600	1600	0
437	20231114	114900	32507390	1600	1600	1600	1600	0
438	20231114	114800	32507390	1600	1600	1600	1600	0
439	20231114	114700	32507390	1600	1600	1600	1600	0
440	20231114	114600	32507390	1600	1600	1600	1600	0
441	20231114	114500	32507390	1600	1600	1600	1600	0
442	20231114	114400	32507390	1600	1600	1600	1600	0
443	20231114	114300	32507390	1600	1600	1600	1600	0
444	20231114	114200	32507390	1600	1600	1600	1600	0
445	20231114	114100	32507390	1600	1600	1600	1600	0
446	20231114	114000	32507390	1600	1600	1600	1600	0
447	20231114	113900	32507390	1600	1600	1600	1600	0
448	20231114	113800	32507390	1600	1600	1600	1600	0
449	20231114	113700	32507390	1600	1600	1600	1600	0
450	20231114	113600	32507390	1600	1601	1601	1600	2186
451	20231114	113500	29008879	1601	1601	1601	1601	0
452	20231114	113400	29008879	1601	1601	1601	1601	0
453	20231114	113300	29008879	1601	1601	1601	1601	0
454	20231114	113200	29008879	1601	1601	1601	1601	548
455	20231114	113100	28131531	1607	1607	1607	1607	0
456	20231114	113000	28131531	1607	1607	1607	1607	0
457	20231114	112900	28131531	1607	1607	1607	1607	0
458	20231114	112800	28131531	1607	1607	1607	1607	0
459	20231114	112700	28131531	1607	1607	1607	1607	0
460	20231114	112600	28131531	1607	1607	1607	1607	0
461	20231114	112500	28131531	1607	1607	1607	1607	0
462	20231114	112400	28131531	1607	1607	1607	1607	0
463	20231114	112300	28131531	1607	1607	1607	1607	0
464	20231114	112200	28131531	1607	1607	1607	1607	0
465	20231114	112100	28131531	1607	1607	1607	1607	0
466	20231114	112000	28131531	1607	1607	1607	1607	0
467	20231114	111900	28131531	1607	1607	1607	1607	0
468	20231114	111800	28131531	1607	1607	1607	1607	0
469	20231114	111700	28131531	1607	1607	1607	1607	0
470	20231114	111600	28131531	1607	1607	1607	1607	0
471	20231114	111500	28131531	1607	1601	1607	1601	1607
472	20231114	111400	25549306	1601	1601	1601	1601	0
473	20231114	111300	25549306	1601	1601	1601	1601	0
474	20231114	111200	25549306	1601	1601	1601	1601	0
475	20231114	111100	25549306	1601	1601	1601	1601	100
476	20231114	111000	25389206	1607	1607	1607	1607	0
477	20231114	110900	25389206	1607	1607	1607	1607	0
478	20231114	110800	25389206	1607	1607	1607	1607	0
479	20231114	110700	25389206	1607	1601	1607	1601	702
480	20231114	110600	24265292	1601	1601	1601	1601	0
481	20231114	110500	24265292	1601	1601	1601	1601	1000
482	20231114	110400	22664292	1607	1607	1607	1607	0
483	20231114	110300	22664292	1607	1607	1607	1607	200
484	20231114	110200	22342892	1601	1601	1601	1601	300
485	20231114	110100	21862592	1607	1607	1607	1607	0
486	20231114	110000	21862592	1607	1607	1607	1607	0
487	20231114	105900	21862592	1607	1608	1608	1607	1457
488	20231114	105800	19520736	1609	1610	1610	1608	113
489	20231114	105700	19339026	1610	1610	1610	1610	0
490	20231114	105600	19339026	1610	1610	1610	1610	0
491	20231114	105500	19339026	1610	1610	1610	1610	12
492	20231114	105400	19319706	1611	1611	1611	1611	0
493	20231114	105300	19319706	1611	1611	1611	1611	0
494	20231114	105200	19319706	1611	1611	1611	1611	0
495	20231114	105100	19319706	1611	1611	1611	1611	0
496	20231114	105000	19319706	1611	1611	1611	1611	0
497	20231114	104900	19319706	1611	1611	1611	1611	0
498	20231114	104800	19319706	1611	1611	1611	1611	0
499	20231114	104700	19319706	1611	1611	1611	1611	0
500	20231114	104600	19319706	1611	1611	1611	1611	0
501	20231114	104500	19319706	1611	1611	1611	1611	0
502	20231114	104400	19319706	1611	1611	1611	1611	0
503	20231114	104300	19319706	1611	1612	1612	1611	2
504	20231114	104200	19316483	1612	1612	1612	1612	51
505	20231114	104100	19234271	1612	1612	1612	1612	0
506	20231114	104000	19234271	1612	1612	1612	1612	0
507	20231114	103900	19234271	1612	1612	1612	1612	0
508	20231114	103800	19234271	1612	1612	1612	1612	0
509	20231114	103700	19234271	1612	1612	1612	1612	2
510	20231114	103600	19231047	1611	1611	1611	1611	0
511	20231114	103500	19231047	1611	1611	1611	1611	0
512	20231114	103400	19231047	1611	1611	1611	1611	0
513	20231114	103300	19231047	1611	1611	1611	1611	0
514	20231114	103200	19231047	1611	1609	1611	1609	2448
515	20231114	103100	15290139	1609	1609	1609	1609	0
516	20231114	103000	15290139	1609	1609	1609	1609	0
517	20231114	102900	15290139	1609	1609	1609	1609	0
518	20231114	102800	15290139	1609	1609	1609	1609	0
519	20231114	102700	15290139	1609	1609	1609	1609	0
520	20231114	102600	15290139	1609	1609	1609	1609	0
521	20231114	102500	15290139	1609	1609	1609	1609	0
522	20231114	102400	15290139	1609	1609	1609	1609	0
523	20231114	102300	15290139	1609	1609	1609	1609	0
524	20231114	102200	15290139	1609	1609	1609	1609	0
525	20231114	102100	15290139	1609	1609	1609	1609	1
526	20231114	102000	15288530	1606	1606	1606	1606	0
527	20231114	101900	15288530	1606	1606	1606	1606	1
528	20231114	101800	15286924	1608	1608	1608	1608	0
529	20231114	101700	15286924	1608	1608	1608	1608	0
530	20231114	101600	15286924	1608	1608	1608	1608	0
531	20231114	101500	15286924	1608	1608	1608	1608	0
532	20231114	101400	15286924	1608	1608	1608	1608	96
533	20231114	101300	15132556	1608	1606	1608	1606	1407
534	20231114	101200	12872906	1606	1606	1606	1606	200
535	20231114	101100	12551706	1606	1606	1607	1606	405
536	20231114	101000	11901272	1606	1606	1606	1606	0
537	20231114	100900	11901272	1606	1606	1606	1606	0
538	20231114	100800	11901272	1606	1606	1606	1606	1
539	20231114	100700	11899666	1605	1605	1605	1605	0
540	20231114	100600	11899666	1605	1605	1605	1605	0
541	20231114	100500	11899666	1605	1605	1605	1605	0
542	20231114	100400	11899666	1605	1605	1605	1605	0
543	20231114	100300	11899666	1605	1605	1605	1605	320
544	20231114	100200	11386066	1605	1603	1605	1603	330
545	20231114	100100	10856916	1603	1603	1603	1603	0
546	20231114	100000	10856916	1603	1603	1603	1603	200
547	20231114	095900	10536316	1603	1603	1603	1603	100
548	20231114	095800	10376016	1602	1602	1602	1602	0
549	20231114	095700	10376016	1602	1602	1602	1602	0
550	20231114	095600	10376016	1602	1602	1602	1602	100
551	20231114	095500	10215816	1601	1601	1601	1601	137
552	20231114	095400	9996479	1601	1601	1601	1601	695
553	20231114	095300	8883784	1601	1597	1601	1597	1690
554	20231114	095200	6182584	1597	1597	1597	1597	13
555	20231114	095100	6161823	1597	1597	1597	1597	0
556	20231114	095000	6161823	1597	1597	1597	1597	0
557	20231114	094900	6161823	1597	1597	1597	1597	2
558	20231114	094800	6158629	1598	1598	1598	1598	0
559	20231114	094700	6158629	1598	1598	1598	1598	0
560	20231114	094600	6158629	1598	1598	1598	1598	100
561	20231114	094500	5998829	1599	1599	1599	1599	0
562	20231114	094400	5998829	1599	1600	1600	1599	330
563	20231114	094300	5470859	1601	1601	1601	1601	302
564	20231114	094200	4987357	1602	1602	1602	1602	0
565	20231114	094100	4987357	1602	1602	1602	1602	3
566	20231114	094000	4982551	1601	1601	1601	1601	0
567	20231114	093900	4982551	1601	1601	1601	1601	0
568	20231114	093800	4982551	1601	1601	1601	1601	0
569	20231114	093700	4982551	1601	1601	1601	1601	230
570	20231114	093600	4614321	1601	1601	1601	1601	0
571	20231114	093500	4614321	1601	1601	1601	1601	0
572	20231114	093400	4614321	1601	1601	1601	1601	14
573	20231114	093300	4591907	1601	1610	1610	1601	4
574	20231114	093200	4585494	1610	1610	1610	1610	1
575	20231114	093100	4583884	1610	1610	1610	1610	1
576	20231114	093000	4582274	1608	1605	1608	1605	8
577	20231114	092900	4569416	1603	1603	1603	1603	410
578	20231114	092800	3912186	1602	1602	1602	1602	0
579	20231114	092700	3912186	1602	1602	1602	1602	0
580	20231114	092600	3912186	1602	1602	1602	1602	11
581	20231114	092500	3894564	1603	1603	1603	1603	0
582	20231114	092400	3894564	1603	1603	1603	1603	0
583	20231114	092300	3894564	1603	1603	1603	1603	197
584	20231114	092200	3578773	1603	1603	1603	1603	103
585	20231114	092100	3413664	1603	1603	1603	1603	0
586	20231114	092000	3413664	1603	1603	1603	1603	0
587	20231114	091900	3413664	1603	1603	1603	1603	1
588	20231114	091800	3412061	1609	1609	1609	1609	0
589	20231114	091700	3412061	1609	1614	1614	1609	209
590	20231114	091600	3075680	1613	1614	1614	1609	11
591	20231114	091500	3057950	1615	1615	1615	1614	206
592	20231114	091400	2725334	1615	1609	1615	1609	4
593	20231114	091300	2718892	1609	1609	1609	1609	4
594	20231114	091200	2712456	1617	1617	1617	1617	105
595	20231114	091100	2542671	1616	1616	1616	1616	10
596	20231114	091000	2526511	1621	1621	1621	1621	10
597	20231114	090900	2510301	1623	1623	1623	1622	200
598	20231114	090800	2185708	1623	1622	1623	1622	102
599	20231114	090700	2020164	1591	1591	1591	1591	10
600	20231114	090600	2004254	1628	1628	1628	1628	0
601	20231114	090500	2004254	1628	1627	1628	1627	65
602	20231114	090400	1898435	1581	1590	1630	1581	8
603	20231114	090300	1885684	1579	1579	1579	1579	0
604	20231114	090200	1885684	1579	1571	1579	1571	919
605	20231114	090100	435398	1571	1571	1571	1571	180
606	20231114	090000	152618	1577	1571	1577	1571	97