KissMeData/003610/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184000	41009831	1956	1956	1956	1956	51
3	20231115	183900	41009831	1956	1956	1956	1956	0
4	20231115	183800	41009831	1956	1956	1956	1956	0
5	20231115	183700	41009831	1956	1956	1956	1956	0
6	20231115	183600	41009831	1956	1956	1956	1956	0
7	20231115	183500	41009831	1956	1956	1956	1956	0
8	20231115	183400	41009831	1956	1956	1956	1956	0
9	20231115	183300	41009831	1956	1956	1956	1956	0
10	20231115	183200	41009831	1956	1956	1956	1956	0
11	20231115	183100	41009831	1956	1956	1956	1956	0
12	20231115	183000	41009831	1956	1956	1956	1956	0
13	20231115	182900	41009831	1956	1956	1956	1956	0
14	20231115	182800	41009831	1956	1956	1956	1956	0
15	20231115	182700	41009831	1956	1956	1956	1956	0
16	20231115	182600	41009831	1956	1956	1956	1956	0
17	20231115	182500	41009831	1956	1956	1956	1956	0
18	20231115	182400	41009831	1956	1956	1956	1956	0
19	20231115	182300	41009831	1956	1956	1956	1956	0
20	20231115	182200	41009831	1956	1956	1956	1956	0
21	20231115	182100	41009831	1956	1956	1956	1956	0
22	20231115	182000	41009831	1956	1956	1956	1956	0
23	20231115	181900	41009831	1956	1956	1956	1956	0
24	20231115	181800	41009831	1956	1956	1956	1956	0
25	20231115	181700	41009831	1956	1956	1956	1956	0
26	20231115	181600	41009831	1956	1956	1956	1956	0
27	20231115	181500	41009831	1956	1956	1956	1956	0
28	20231115	181400	41009831	1956	1956	1956	1956	0
29	20231115	181300	41009831	1956	1956	1956	1956	0
30	20231115	181200	41009831	1956	1956	1956	1956	0
31	20231115	181100	41009831	1956	1956	1956	1956	0
32	20231115	181000	41009831	1956	1956	1956	1956	51
33	20231115	180900	41009831	1956	1956	1956	1956	0
34	20231115	180800	41009831	1956	1956	1956	1956	0
35	20231115	180700	41009831	1956	1956	1956	1956	0
36	20231115	180600	41009831	1956	1956	1956	1956	0
37	20231115	180500	41009831	1956	1956	1956	1956	0
38	20231115	180400	41009831	1956	1956	1956	1956	0
39	20231115	180300	41009831	1956	1956	1956	1956	0
40	20231115	180200	41009831	1956	1956	1956	1956	0
41	20231115	180100	41009831	1956	1956	1956	1956	0
42	20231115	180000	41009831	1956	1956	1956	1956	0
43	20231115	175900	41009831	1956	1956	1956	1956	0
44	20231115	175800	41009831	1956	1956	1956	1956	0
45	20231115	175700	41009831	1956	1956	1956	1956	0
46	20231115	175600	41009831	1956	1956	1956	1956	0
47	20231115	175500	41009831	1956	1956	1956	1956	0
48	20231115	175400	41009831	1956	1956	1956	1956	0
49	20231115	175300	41009831	1956	1956	1956	1956	0
50	20231115	175200	41009831	1956	1956	1956	1956	0
51	20231115	175100	41009831	1956	1956	1956	1956	0
52	20231115	175000	41009831	1956	1956	1956	1956	0
53	20231115	174900	41009831	1956	1956	1956	1956	0
54	20231115	174800	41009831	1956	1956	1956	1956	0
55	20231115	174700	41009831	1956	1956	1956	1956	0
56	20231115	174600	41009831	1956	1956	1956	1956	0
57	20231115	174500	41009831	1956	1956	1956	1956	0
58	20231115	174400	41009831	1956	1956	1956	1956	0
59	20231115	174300	41009831	1956	1956	1956	1956	0
60	20231115	174200	41009831	1956	1956	1956	1956	0
61	20231115	174100	41009831	1956	1956	1956	1956	0
62	20231115	174000	41009831	1956	1956	1956	1956	51
63	20231115	173900	41009831	1956	1956	1956	1956	0
64	20231115	173800	41009831	1956	1956	1956	1956	0
65	20231115	173700	41009831	1956	1956	1956	1956	0
66	20231115	173600	41009831	1956	1956	1956	1956	0
67	20231115	173500	41009831	1956	1956	1956	1956	0
68	20231115	173400	41009831	1956	1956	1956	1956	0
69	20231115	173300	41009831	1956	1956	1956	1956	0
70	20231115	173200	41009831	1956	1956	1956	1956	0
71	20231115	173100	41009831	1956	1956	1956	1956	0
72	20231115	173000	41009831	1956	1956	1956	1956	0
73	20231115	172900	41009831	1956	1956	1956	1956	0
74	20231115	172800	41009831	1956	1956	1956	1956	0
75	20231115	172700	41009831	1956	1956	1956	1956	0
76	20231115	172600	41009831	1956	1956	1956	1956	0
77	20231115	172500	41009831	1956	1956	1956	1956	0
78	20231115	172400	41009831	1956	1956	1956	1956	0
79	20231115	172300	41009831	1956	1956	1956	1956	0
80	20231115	172200	41009831	1956	1956	1956	1956	0
81	20231115	172100	41009831	1956	1956	1956	1956	0
82	20231115	172000	41009831	1956	1956	1956	1956	0
83	20231115	171900	41009831	1956	1956	1956	1956	0
84	20231115	171800	41009831	1956	1956	1956	1956	0
85	20231115	171700	41009831	1956	1956	1956	1956	0
86	20231115	171600	41009831	1956	1956	1956	1956	0
87	20231115	171500	41009831	1956	1956	1956	1956	0
88	20231115	171400	41009831	1956	1956	1956	1956	0
89	20231115	171300	41009831	1956	1956	1956	1956	0
90	20231115	171200	41009831	1956	1956	1956	1956	0
91	20231115	171100	41009831	1956	1956	1956	1956	0
92	20231115	171000	41009831	1956	1956	1956	1956	51
93	20231115	170900	41009831	1956	1956	1956	1956	0
94	20231115	170800	41009831	1956	1956	1956	1956	0
95	20231115	170700	41009831	1956	1956	1956	1956	0
96	20231115	170600	41009831	1956	1956	1956	1956	0
97	20231115	170500	41009831	1956	1956	1956	1956	0
98	20231115	170400	41009831	1956	1956	1956	1956	0
99	20231115	170300	41009831	1956	1956	1956	1956	0
100	20231115	170200	41009831	1956	1956	1956	1956	0
101	20231115	170100	41009831	1956	1956	1956	1956	0
102	20231115	170000	41009831	1956	1956	1956	1956	0
103	20231115	165900	41009831	1956	1956	1956	1956	0
104	20231115	165800	41009831	1956	1956	1956	1956	0
105	20231115	165700	41009831	1956	1956	1956	1956	0
106	20231115	165600	41009831	1956	1956	1956	1956	0
107	20231115	165500	41009831	1956	1956	1956	1956	0
108	20231115	165400	41009831	1956	1956	1956	1956	0
109	20231115	165300	41009831	1956	1956	1956	1956	0
110	20231115	165200	41009831	1956	1956	1956	1956	0
111	20231115	165100	41009831	1956	1956	1956	1956	0
112	20231115	165000	41009831	1956	1956	1956	1956	0
113	20231115	164900	41009831	1956	1956	1956	1956	0
114	20231115	164800	41009831	1956	1956	1956	1956	0
115	20231115	164700	41009831	1956	1956	1956	1956	0
116	20231115	164600	41009831	1956	1956	1956	1956	0
117	20231115	164500	41009831	1956	1956	1956	1956	0
118	20231115	164400	41009831	1956	1956	1956	1956	0
119	20231115	164300	41009831	1956	1956	1956	1956	0
120	20231115	164200	41009831	1956	1956	1956	1956	0
121	20231115	164100	41009831	1956	1956	1956	1956	0
122	20231115	164000	41009831	1956	1956	1956	1956	51
123	20231115	163900	41009831	1956	1956	1956	1956	0
124	20231115	163800	41009831	1956	1956	1956	1956	0
125	20231115	163700	41009831	1956	1956	1956	1956	0
126	20231115	163600	41009831	1956	1956	1956	1956	0
127	20231115	163500	41009831	1956	1956	1956	1956	0
128	20231115	163400	41009831	1956	1956	1956	1956	0
129	20231115	163300	41009831	1956	1956	1956	1956	0
130	20231115	163200	41009831	1956	1956	1956	1956	0
131	20231115	163100	41009831	1956	1956	1956	1956	0
132	20231115	163000	41009831	1956	1956	1956	1956	0
133	20231115	162900	41009831	1956	1956	1956	1956	0
134	20231115	162800	41009831	1956	1956	1956	1956	0
135	20231115	162700	41009831	1956	1956	1956	1956	0
136	20231115	162600	41009831	1956	1956	1956	1956	0
137	20231115	162500	41009831	1956	1956	1956	1956	0
138	20231115	162400	41009831	1956	1956	1956	1956	0
139	20231115	162300	41009831	1956	1956	1956	1956	0
140	20231115	162200	41009831	1956	1956	1956	1956	0
141	20231115	162100	41009831	1956	1956	1956	1956	0
142	20231115	162000	41009831	1956	1956	1956	1956	0
143	20231115	161900	41009831	1956	1956	1956	1956	0
144	20231115	161800	41009831	1956	1956	1956	1956	0
145	20231115	161700	41009831	1956	1956	1956	1956	0
146	20231115	161600	41009831	1956	1956	1956	1956	0
147	20231115	161500	41009831	1956	1956	1956	1956	0
148	20231115	161400	41009831	1956	1956	1956	1956	0
149	20231115	161300	41009831	1956	1956	1956	1956	0
150	20231115	161200	41009831	1956	1956	1956	1956	0
151	20231115	161100	41009831	1956	1956	1956	1956	0
152	20231115	161000	41009831	1956	1956	1956	1956	51
153	20231115	160900	41009831	1956	1956	1956	1956	0
154	20231115	160800	41009831	1956	1956	1956	1956	0
155	20231115	160700	41009831	1956	1956	1956	1956	0
156	20231115	160600	41009831	1956	1956	1956	1956	0
157	20231115	160500	41009831	1956	1956	1956	1956	0
158	20231115	160400	41009831	1956	1956	1956	1956	0
159	20231115	160300	41009831	1956	1956	1956	1956	0
160	20231115	160200	41009831	1956	1956	1956	1956	0
161	20231115	160100	41009831	1956	1956	1956	1956	0
162	20231115	160000	41009831	1956	1956	1956	1956	0
163	20231115	155900	41009831	1956	1956	1956	1956	0
164	20231115	155800	41009831	1956	1956	1956	1956	0
165	20231115	155700	41009831	1956	1956	1956	1956	0
166	20231115	155600	41009831	1956	1956	1956	1956	0
167	20231115	155500	41009831	1956	1956	1956	1956	0
168	20231115	155400	41009831	1956	1956	1956	1956	0
169	20231115	155300	41009831	1956	1956	1956	1956	0
170	20231115	155200	41009831	1956	1956	1956	1956	0
171	20231115	155100	41009831	1956	1956	1956	1956	0
172	20231115	155000	41009831	1956	1956	1956	1956	0
173	20231115	154900	41009831	1956	1956	1956	1956	0
174	20231115	154800	41009831	1956	1956	1956	1956	0
175	20231115	154700	41009831	1956	1956	1956	1956	0
176	20231115	154600	41009831	1956	1956	1956	1956	0
177	20231115	154500	41009831	1956	1956	1956	1956	0
178	20231115	154400	41009831	1956	1956	1956	1956	0
179	20231115	154300	41009831	1956	1956	1956	1956	0
180	20231115	154200	41009831	1956	1956	1956	1956	0
181	20231115	154100	41009831	1956	1956	1956	1956	0
182	20231115	154000	41009831	1956	1956	1956	1956	51
183	20231115	153900	41009831	1956	1956	1956	1956	0
184	20231115	153800	41009831	1956	1956	1956	1956	0
185	20231115	153700	41009831	1956	1956	1956	1956	0
186	20231115	153600	41009831	1956	1956	1956	1956	0
187	20231115	153500	41009831	1956	1956	1956	1956	0
188	20231115	153400	41009831	1956	1956	1956	1956	0
189	20231115	153300	41009831	1956	1956	1956	1956	0
190	20231115	153200	41009831	1956	1956	1956	1956	0
191	20231115	153100	41009831	1956	1956	1956	1956	0
192	20231115	153000	41009831	1956	1956	1956	1956	51
193	20231115	152900	40910075	1953	1953	1953	1953	0
194	20231115	152800	40910075	1953	1953	1953	1953	0
195	20231115	152700	40910075	1953	1953	1953	1953	0
196	20231115	152600	40910075	1953	1953	1953	1953	0
197	20231115	152500	40910075	1953	1953	1953	1953	0
198	20231115	152400	40910075	1953	1953	1953	1953	0
199	20231115	152300	40910075	1953	1953	1953	1953	0
200	20231115	152200	40910075	1953	1953	1953	1953	0
201	20231115	152100	40910075	1953	1953	1953	1953	0
202	20231115	152000	40910075	1953	1953	1953	1953	0
203	20231115	151900	40910075	1953	1953	1953	1953	215
204	20231115	151800	40490180	1956	1956	1956	1956	0
205	20231115	151700	40490180	1956	1956	1956	1956	0
206	20231115	151600	40490180	1956	1956	1956	1956	0
207	20231115	151500	40490180	1956	1956	1956	1952	50
208	20231115	151400	40392572	1956	1956	1956	1956	320
209	20231115	151300	39766652	1956	1955	1956	1955	1000
210	20231115	151200	37811222	1954	1952	1954	1952	250
211	20231115	151100	37322862	1954	1954	1954	1954	20
212	20231115	151000	37283782	1954	1954	1954	1954	0
213	20231115	150900	37283782	1954	1954	1954	1954	0
214	20231115	150800	37283782	1954	1954	1954	1954	5
215	20231115	150700	37274012	1954	1954	1954	1954	0
216	20231115	150600	37274012	1954	1954	1954	1954	0
217	20231115	150500	37274012	1954	1954	1954	1954	0
218	20231115	150400	37274012	1954	1954	1954	1954	0
219	20231115	150300	37274012	1954	1954	1954	1954	0
220	20231115	150200	37274012	1954	1954	1954	1954	1
221	20231115	150100	37272058	1953	1953	1953	1953	0
222	20231115	150000	37272058	1953	1953	1953	1953	0
223	20231115	145900	37272058	1953	1953	1953	1953	500
224	20231115	145800	36295558	1954	1954	1954	1954	0
225	20231115	145700	36295558	1954	1954	1954	1954	0
226	20231115	145600	36295558	1954	1954	1954	1954	0
227	20231115	145500	36295558	1954	1954	1954	1954	0
228	20231115	145400	36295558	1954	1954	1954	1954	0
229	20231115	145300	36295558	1954	1954	1954	1954	0
230	20231115	145200	36295558	1954	1954	1954	1954	0
231	20231115	145100	36295558	1954	1954	1954	1954	0
232	20231115	145000	36295558	1954	1954	1954	1954	0
233	20231115	144900	36295558	1954	1954	1954	1954	0
234	20231115	144800	36295558	1954	1954	1954	1954	1
235	20231115	144700	36293604	1952	1952	1952	1952	2
236	20231115	144600	36289700	1952	1952	1952	1952	0
237	20231115	144500	36289700	1952	1952	1952	1952	5
238	20231115	144400	36279940	1954	1954	1954	1954	0
239	20231115	144300	36279940	1954	1954	1954	1954	0
240	20231115	144200	36279940	1954	1954	1954	1954	0
241	20231115	144100	36279940	1954	1954	1954	1954	0
242	20231115	144000	36279940	1954	1954	1954	1954	0
243	20231115	143900	36279940	1954	1954	1954	1954	0
244	20231115	143800	36279940	1954	1954	1954	1954	1
245	20231115	143700	36277986	1954	1954	1954	1954	0
246	20231115	143600	36277986	1954	1954	1954	1954	1
247	20231115	143500	36276032	1952	1952	1952	1952	89
248	20231115	143400	36102304	1954	1954	1954	1954	0
249	20231115	143300	36102304	1954	1954	1954	1954	1
250	20231115	143200	36100350	1952	1954	1954	1952	427
251	20231115	143100	35266184	1954	1954	1954	1954	0
252	20231115	143000	35266184	1954	1954	1954	1954	0
253	20231115	142900	35266184	1954	1954	1954	1954	0
254	20231115	142800	35266184	1954	1954	1954	1954	0
255	20231115	142700	35266184	1954	1954	1954	1954	0
256	20231115	142600	35266184	1954	1954	1954	1954	0
257	20231115	142500	35266184	1954	1954	1954	1954	1
258	20231115	142400	35264230	1954	1954	1954	1954	0
259	20231115	142300	35264230	1954	1954	1954	1954	0
260	20231115	142200	35264230	1954	1953	1954	1953	1668
261	20231115	142100	32005444	1953	1953	1953	1953	14
262	20231115	142000	31978102	1954	1954	1954	1954	0
263	20231115	141900	31978102	1954	1954	1954	1954	1
264	20231115	141800	31976148	1954	1954	1954	1954	1
265	20231115	141700	31974194	1953	1953	1953	1953	0
266	20231115	141600	31974194	1953	1953	1953	1953	500
267	20231115	141500	30997694	1953	1953	1953	1953	2065
268	20231115	141400	26964749	1953	1953	1953	1953	0
269	20231115	141300	26964749	1953	1953	1953	1953	0
270	20231115	141200	26964749	1953	1953	1953	1953	0
271	20231115	141100	26964749	1953	1953	1953	1953	0
272	20231115	141000	26964749	1953	1953	1953	1953	0
273	20231115	140900	26964749	1953	1953	1953	1953	0
274	20231115	140800	26964749	1953	1953	1953	1953	14
275	20231115	140700	26937407	1953	1953	1953	1953	322
276	20231115	140600	26308541	1954	1954	1954	1954	0
277	20231115	140500	26308541	1954	1954	1954	1954	502
278	20231115	140400	25327633	1956	1956	1956	1956	0
279	20231115	140300	25327633	1956	1956	1956	1956	0
280	20231115	140200	25327633	1956	1956	1956	1956	0
281	20231115	140100	25327633	1956	1956	1956	1956	0
282	20231115	140000	25327633	1956	1956	1956	1956	1
283	20231115	135900	25325677	1954	1954	1954	1954	500
284	20231115	135800	24348677	1955	1955	1955	1955	0
285	20231115	135700	24348677	1955	1955	1955	1955	16
286	20231115	135600	24317397	1956	1956	1956	1956	0
287	20231115	135500	24317397	1956	1956	1956	1956	1
288	20231115	135400	24315441	1953	1953	1953	1953	0
289	20231115	135300	24315441	1953	1953	1953	1953	0
290	20231115	135200	24315441	1953	1954	1956	1953	1111
291	20231115	135100	22144455	1954	1956	1956	1954	76
292	20231115	135000	21995849	1955	1955	1955	1955	0
293	20231115	134900	21995849	1955	1955	1955	1955	0
294	20231115	134800	21995849	1955	1955	1955	1955	0
295	20231115	134700	21995849	1955	1955	1955	1955	772
296	20231115	134600	20486589	1957	1957	1957	1957	16
297	20231115	134500	20455277	1957	1957	1957	1957	0
298	20231115	134400	20455277	1957	1957	1957	1957	0
299	20231115	134300	20455277	1957	1957	1957	1957	0
300	20231115	134200	20455277	1957	1957	1957	1957	1
301	20231115	134100	20453320	1955	1955	1955	1955	0
302	20231115	134000	20453320	1955	1955	1955	1955	14
303	20231115	133900	20425950	1955	1955	1955	1955	0
304	20231115	133800	20425950	1955	1955	1955	1955	0
305	20231115	133700	20425950	1955	1955	1955	1955	0
306	20231115	133600	20425950	1955	1955	1955	1955	0
307	20231115	133500	20425950	1955	1955	1955	1955	0
308	20231115	133400	20425950	1955	1955	1955	1955	0
309	20231115	133300	20425950	1955	1955	1955	1955	0
310	20231115	133200	20425950	1955	1955	1955	1955	0
311	20231115	133100	20425950	1955	1955	1955	1955	0
312	20231115	133000	20425950	1955	1955	1955	1955	40
313	20231115	132900	20347750	1955	1955	1955	1955	0
314	20231115	132800	20347750	1955	1957	1957	1955	1197
315	20231115	132700	18007283	1957	1957	1957	1957	1
316	20231115	132600	18005326	1957	1957	1957	1957	134
317	20231115	132500	17743088	1960	1960	1960	1960	1
318	20231115	132400	17741128	1957	1957	1957	1957	0
319	20231115	132300	17741128	1957	1958	1958	1957	80
320	20231115	132200	17584554	1958	1958	1958	1958	0
321	20231115	132100	17584554	1958	1958	1958	1958	0
322	20231115	132000	17584554	1958	1958	1958	1958	0
323	20231115	131900	17584554	1958	1958	1958	1958	11
324	20231115	131800	17563016	1960	1960	1960	1960	0
325	20231115	131700	17563016	1960	1960	1960	1960	0
326	20231115	131600	17563016	1960	1960	1960	1960	1
327	20231115	131500	17561056	1960	1960	1960	1960	0
328	20231115	131400	17561056	1960	1960	1960	1960	0
329	20231115	131300	17561056	1960	1960	1960	1960	0
330	20231115	131200	17561056	1960	1960	1960	1960	0
331	20231115	131100	17561056	1960	1960	1960	1960	0
332	20231115	131000	17561056	1960	1960	1960	1960	0
333	20231115	130900	17561056	1960	1960	1960	1960	0
334	20231115	130800	17561056	1960	1960	1960	1960	0
335	20231115	130700	17561056	1960	1960	1960	1960	0
336	20231115	130600	17561056	1960	1960	1960	1960	0
337	20231115	130500	17561056	1960	1960	1960	1960	0
338	20231115	130400	17561056	1960	1960	1960	1960	0
339	20231115	130300	17561056	1960	1960	1960	1960	0
340	20231115	130200	17561056	1960	1960	1960	1960	0
341	20231115	130100	17561056	1960	1960	1960	1960	1
342	20231115	130000	17559096	1961	1961	1961	1961	0
343	20231115	125900	17559096	1961	1961	1961	1961	0
344	20231115	125800	17559096	1961	1961	1961	1961	0
345	20231115	125700	17559096	1961	1961	1961	1961	0
346	20231115	125600	17559096	1961	1961	1961	1961	0
347	20231115	125500	17559096	1961	1961	1961	1961	0
348	20231115	125400	17559096	1961	1961	1961	1961	0
349	20231115	125300	17559096	1961	1961	1961	1961	0
350	20231115	125200	17559096	1961	1961	1961	1961	0
351	20231115	125100	17559096	1961	1961	1961	1961	0
352	20231115	125000	17559096	1961	1961	1961	1961	0
353	20231115	124900	17559096	1961	1961	1961	1961	0
354	20231115	124800	17559096	1961	1961	1961	1961	0
355	20231115	124700	17559096	1961	1961	1961	1961	0
356	20231115	124600	17559096	1961	1961	1961	1961	0
357	20231115	124500	17559096	1961	1961	1961	1961	0
358	20231115	124400	17559096	1961	1961	1961	1961	0
359	20231115	124300	17559096	1961	1961	1961	1961	0
360	20231115	124200	17559096	1961	1961	1961	1961	0
361	20231115	124100	17559096	1961	1961	1961	1961	0
362	20231115	124000	17559096	1961	1961	1961	1961	0
363	20231115	123900	17559096	1961	1961	1961	1961	0
364	20231115	123800	17559096	1961	1961	1961	1961	1
365	20231115	123700	17557135	1955	1955	1955	1955	0
366	20231115	123600	17557135	1955	1955	1955	1955	10
367	20231115	123500	17537585	1961	1961	1961	1961	1
368	20231115	123400	17535624	1957	1957	1957	1957	69
369	20231115	123300	17400591	1957	1957	1957	1957	0
370	20231115	123200	17400591	1957	1958	1958	1957	166
371	20231115	123100	17075714	1961	1961	1961	1961	0
372	20231115	123000	17075714	1961	1961	1961	1961	0
373	20231115	122900	17075714	1961	1961	1961	1961	0
374	20231115	122800	17075714	1961	1961	1961	1961	0
375	20231115	122700	17075714	1961	1961	1961	1961	0
376	20231115	122600	17075714	1961	1961	1961	1961	0
377	20231115	122500	17075714	1961	1961	1961	1961	0
378	20231115	122400	17075714	1961	1961	1961	1961	0
379	20231115	122300	17075714	1961	1961	1961	1961	0
380	20231115	122200	17075714	1961	1961	1961	1961	200
381	20231115	122100	16683514	1961	1961	1961	1961	0
382	20231115	122000	16683514	1961	1961	1961	1961	1
383	20231115	121900	16681553	1958	1958	1958	1958	0
384	20231115	121800	16681553	1958	1958	1958	1958	3
385	20231115	121700	16675679	1961	1961	1961	1961	0
386	20231115	121600	16675679	1961	1961	1961	1961	0
387	20231115	121500	16675679	1961	1961	1961	1961	0
388	20231115	121400	16675679	1961	1961	1961	1961	0
389	20231115	121300	16675679	1961	1961	1961	1961	3
390	20231115	121200	16669796	1962	1962	1962	1962	0
391	20231115	121100	16669796	1962	1962	1962	1962	0
392	20231115	121000	16669796	1962	1962	1962	1962	0
393	20231115	120900	16669796	1962	1962	1962	1962	0
394	20231115	120800	16669796	1962	1962	1962	1962	0
395	20231115	120700	16669796	1962	1962	1962	1962	0
396	20231115	120600	16669796	1962	1962	1962	1962	0
397	20231115	120500	16669796	1962	1962	1962	1962	0
398	20231115	120400	16669796	1962	1962	1962	1962	5
399	20231115	120300	16659986	1962	1962	1962	1962	0
400	20231115	120200	16659986	1962	1962	1962	1962	0
401	20231115	120100	16659986	1962	1962	1962	1962	0
402	20231115	120000	16659986	1962	1962	1962	1962	0
403	20231115	115900	16659986	1962	1962	1962	1962	0
404	20231115	115800	16659986	1962	1962	1962	1962	0
405	20231115	115700	16659986	1962	1962	1962	1962	1
406	20231115	115600	16658024	1958	1958	1958	1958	10
407	20231115	115500	16638444	1962	1962	1962	1962	0
408	20231115	115400	16638444	1962	1962	1962	1962	0
409	20231115	115300	16638444	1962	1962	1962	1962	0
410	20231115	115200	16638444	1962	1962	1962	1962	0
411	20231115	115100	16638444	1962	1962	1962	1962	0
412	20231115	115000	16638444	1962	1962	1962	1962	0
413	20231115	114900	16638444	1962	1962	1962	1962	0
414	20231115	114800	16638444	1962	1962	1962	1962	1
415	20231115	114700	16636482	1958	1958	1958	1958	0
416	20231115	114600	16636482	1958	1958	1958	1958	0
417	20231115	114500	16636482	1958	1958	1958	1958	0
418	20231115	114400	16636482	1958	1958	1958	1958	0
419	20231115	114300	16636482	1958	1958	1958	1958	0
420	20231115	114200	16636482	1958	1958	1958	1958	0
421	20231115	114100	16636482	1958	1958	1958	1958	0
422	20231115	114000	16636482	1958	1958	1958	1958	0
423	20231115	113900	16636482	1958	1958	1958	1958	150
424	20231115	113800	16342782	1960	1960	1960	1960	0
425	20231115	113700	16342782	1960	1960	1960	1960	0
426	20231115	113600	16342782	1960	1960	1960	1960	0
427	20231115	113500	16342782	1960	1960	1960	1960	0
428	20231115	113400	16342782	1960	1960	1960	1960	0
429	20231115	113300	16342782	1960	1960	1960	1960	0
430	20231115	113200	16342782	1960	1960	1960	1960	0
431	20231115	113100	16342782	1960	1960	1960	1960	0
432	20231115	113000	16342782	1960	1960	1960	1960	0
433	20231115	112900	16342782	1960	1960	1960	1960	7
434	20231115	112800	16329062	1960	1960	1960	1960	0
435	20231115	112700	16329062	1960	1960	1960	1960	0
436	20231115	112600	16329062	1960	1960	1960	1960	0
437	20231115	112500	16329062	1960	1960	1960	1960	0
438	20231115	112400	16329062	1960	1960	1960	1960	0
439	20231115	112300	16329062	1960	1960	1960	1960	0
440	20231115	112200	16329062	1960	1960	1960	1960	0
441	20231115	112100	16329062	1960	1960	1960	1960	0
442	20231115	112000	16329062	1960	1960	1960	1960	0
443	20231115	111900	16329062	1960	1960	1960	1960	0
444	20231115	111800	16329062	1960	1960	1960	1960	31
445	20231115	111700	16268302	1960	1956	1960	1956	1014
446	20231115	111600	14281042	1956	1956	1956	1956	74
447	20231115	111500	14136298	1956	1960	1960	1956	23
448	20231115	111400	14091298	1955	1955	1955	1955	0
449	20231115	111300	14091298	1955	1955	1955	1955	1312
450	20231115	111200	11526338	1953	1953	1953	1953	0
451	20231115	111100	11526338	1953	1953	1953	1953	0
452	20231115	111000	11526338	1953	1953	1953	1953	0
453	20231115	110900	11526338	1953	1953	1953	1953	0
454	20231115	110800	11526338	1953	1953	1953	1953	2
455	20231115	110700	11522432	1953	1953	1953	1953	1000
456	20231115	110600	9569432	1953	1953	1953	1953	0
457	20231115	110500	9569432	1953	1953	1953	1953	0
458	20231115	110400	9569432	1953	1955	1955	1953	5
459	20231115	110300	9559665	1955	1955	1955	1955	25
460	20231115	110200	9510790	1953	1953	1953	1953	0
461	20231115	110100	9510790	1953	1953	1953	1953	0
462	20231115	110000	9510790	1953	1953	1953	1953	0
463	20231115	105900	9510790	1953	1953	1953	1953	0
464	20231115	105800	9510790	1953	1953	1953	1953	0
465	20231115	105700	9510790	1953	1953	1953	1953	0
466	20231115	105600	9510790	1953	1953	1953	1953	0
467	20231115	105500	9510790	1953	1953	1953	1953	0
468	20231115	105400	9510790	1953	1953	1953	1953	0
469	20231115	105300	9510790	1953	1953	1953	1953	0
470	20231115	105200	9510790	1953	1953	1953	1953	0
471	20231115	105100	9510790	1953	1953	1953	1953	26
472	20231115	105000	9460012	1954	1954	1954	1954	322
473	20231115	104900	8830824	1954	1954	1954	1954	0
474	20231115	104800	8830824	1954	1954	1954	1954	2
475	20231115	104700	8826916	1954	1953	1954	1953	26
476	20231115	104600	8776136	1953	1953	1953	1953	0
477	20231115	104500	8776136	1953	1954	1954	1953	3
478	20231115	104400	8770275	1953	1953	1953	1953	0
479	20231115	104300	8770275	1953	1953	1953	1953	968
480	20231115	104200	6879771	1953	1953	1953	1953	100
481	20231115	104100	6684471	1951	1951	1951	1951	0
482	20231115	104000	6684471	1951	1951	1951	1951	0
483	20231115	103900	6684471	1951	1951	1951	1951	615
484	20231115	103800	5484606	1951	1951	1951	1951	0
485	20231115	103700	5484606	1951	1951	1951	1951	0
486	20231115	103600	5484606	1951	1951	1951	1951	668
487	20231115	103500	4181338	1951	1951	1951	1951	0
488	20231115	103400	4181338	1951	1951	1951	1951	0
489	20231115	103300	4181338	1951	1951	1951	1951	0
490	20231115	103200	4181338	1951	1951	1951	1951	0
491	20231115	103100	4181338	1951	1951	1951	1951	0
492	20231115	103000	4181338	1951	1951	1951	1951	1
493	20231115	102900	4179387	1950	1950	1950	1950	0
494	20231115	102800	4179387	1950	1950	1950	1950	0
495	20231115	102700	4179387	1950	1950	1950	1950	8
496	20231115	102600	4163787	1950	1950	1950	1950	0
497	20231115	102500	4163787	1950	1951	1951	1950	112
498	20231115	102400	3945287	1951	1951	1951	1951	3
499	20231115	102300	3939434	1951	1951	1951	1951	3
500	20231115	102200	3933581	1951	1951	1951	1951	0
501	20231115	102100	3933581	1951	1951	1951	1951	0
502	20231115	102000	3933581	1951	1951	1951	1951	0
503	20231115	101900	3933581	1951	1951	1951	1951	0
504	20231115	101800	3933581	1951	1951	1951	1951	1
505	20231115	101700	3931630	1951	1951	1951	1951	0
506	20231115	101600	3931630	1951	1951	1951	1951	0
507	20231115	101500	3931630	1951	1951	1951	1951	1
508	20231115	101400	3929679	1951	1951	1951	1951	1
509	20231115	101300	3927728	1951	1951	1951	1951	1
510	20231115	101200	3925777	1951	1951	1951	1951	1
511	20231115	101100	3923826	1951	1951	1951	1951	101
512	20231115	101000	3726775	1950	1950	1950	1950	50
513	20231115	100900	3629275	1951	1951	1951	1951	101
514	20231115	100800	3432224	1949	1949	1949	1949	0
515	20231115	100700	3432224	1949	1949	1949	1949	0
516	20231115	100600	3432224	1949	1949	1949	1949	0
517	20231115	100500	3432224	1949	1947	1949	1947	560
518	20231115	100400	2340824	1949	1949	1949	1949	0
519	20231115	100300	2340824	1949	1949	1949	1949	50
520	20231115	100200	2243374	1949	1949	1949	1949	0
521	20231115	100100	2243374	1949	1949	1949	1949	16
522	20231115	100000	2212190	1949	1949	1949	1949	20
523	20231115	095900	2173210	1949	1949	1949	1949	512
524	20231115	095800	1175322	1949	1949	1949	1949	0
525	20231115	095700	1175322	1949	1949	1949	1949	0
526	20231115	095600	1175322	1949	1949	1949	1949	0
527	20231115	095500	1175322	1949	1949	1949	1949	0
528	20231115	095400	1175322	1949	1949	1949	1949	0
529	20231115	095300	1175322	1949	1949	1949	1949	0
530	20231115	095200	1175322	1949	1949	1949	1949	0
531	20231115	095100	1175322	1949	1949	1949	1949	0
532	20231115	095000	1175322	1949	1949	1949	1949	0
533	20231115	094900	1175322	1949	1949	1949	1949	51
534	20231115	094800	1075923	1949	1949	1949	1949	0
535	20231115	094700	1075923	1949	1949	1949	1949	0
536	20231115	094600	1075923	1949	1949	1949	1949	0
537	20231115	094500	1075923	1949	1949	1949	1949	0
538	20231115	094400	1075923	1949	1949	1949	1949	0
539	20231115	094300	1075923	1949	1949	1949	1949	0
540	20231115	094200	1075923	1949	1949	1949	1949	0
541	20231115	094100	1075923	1949	1949	1949	1949	0
542	20231115	094000	1075923	1949	1949	1949	1949	0
543	20231115	093900	1075923	1949	1949	1949	1949	0
544	20231115	093800	1075923	1949	1949	1949	1949	0
545	20231115	093700	1075923	1949	1949	1949	1949	0
546	20231115	093600	1075923	1949	1949	1949	1949	0
547	20231115	093500	1075923	1949	1949	1949	1949	0
548	20231115	093400	1075923	1949	1949	1949	1949	1
549	20231115	093300	1073974	1949	1949	1949	1949	0
550	20231115	093200	1073974	1949	1949	1949	1949	14
551	20231115	093100	1046688	1947	1947	1947	1947	0
552	20231115	093000	1046688	1947	1947	1947	1947	0
553	20231115	092900	1046688	1947	1947	1947	1947	0
554	20231115	092800	1046688	1947	1947	1947	1947	0
555	20231115	092700	1046688	1947	1947	1947	1947	3
556	20231115	092600	1040847	1949	1949	1949	1949	0
557	20231115	092500	1040847	1949	1949	1949	1949	0
558	20231115	092400	1040847	1949	1946	1949	1946	115
559	20231115	092300	817054	1949	1949	1949	1949	0
560	20231115	092200	817054	1949	1949	1949	1949	1
561	20231115	092100	815105	1949	1949	1949	1949	1
562	20231115	092000	813156	1949	1949	1949	1949	1
563	20231115	091900	811207	1949	1949	1949	1949	88
564	20231115	091800	639695	1945	1945	1945	1945	0
565	20231115	091700	639695	1945	1945	1945	1945	0
566	20231115	091600	639695	1945	1945	1945	1945	0
567	20231115	091500	639695	1945	1945	1945	1945	0
568	20231115	091400	639695	1945	1945	1945	1945	0
569	20231115	091300	639695	1945	1945	1945	1945	0
570	20231115	091200	639695	1945	1945	1945	1945	0
571	20231115	091100	639695	1945	1945	1945	1945	0
572	20231115	091000	639695	1945	1945	1945	1945	0
573	20231115	090900	639695	1945	1945	1945	1945	21
574	20231115	090800	598850	1953	1953	1953	1953	0
575	20231115	090700	598850	1953	1953	1953	1953	0
576	20231115	090600	598850	1953	1953	1953	1953	0
577	20231115	090500	598850	1953	1946	1953	1946	11
578	20231115	090400	577374	1953	1953	1953	1953	6
579	20231115	090300	565656	1942	1942	1942	1942	0
580	20231115	090200	565656	1942	1942	1942	1942	1
581	20231115	090100	563714	1944	1952	1952	1944	253
582	20231115	090000	70098	1946	1953	1953	1946	36