KissMeData/050760/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192900	33805906	1905	1905	1905	1905	718
3	20231113	192800	33805906	1905	1905	1905	1905	0
4	20231113	192700	33805906	1905	1905	1905	1905	0
5	20231113	192600	33805906	1905	1905	1905	1905	0
6	20231113	192500	33805906	1905	1905	1905	1905	0
7	20231113	192400	33805906	1905	1905	1905	1905	0
8	20231113	192300	33805906	1905	1905	1905	1905	0
9	20231113	192200	33805906	1905	1905	1905	1905	0
10	20231113	192100	33805906	1905	1905	1905	1905	0
11	20231113	192000	33805906	1905	1905	1905	1905	0
12	20231113	191900	33805906	1905	1905	1905	1905	0
13	20231113	191800	33805906	1905	1905	1905	1905	0
14	20231113	191700	33805906	1905	1905	1905	1905	0
15	20231113	191600	33805906	1905	1905	1905	1905	0
16	20231113	191500	33805906	1905	1905	1905	1905	0
17	20231113	191400	33805906	1905	1905	1905	1905	0
18	20231113	191300	33805906	1905	1905	1905	1905	0
19	20231113	191200	33805906	1905	1905	1905	1905	0
20	20231113	191100	33805906	1905	1905	1905	1905	0
21	20231113	191000	33805906	1905	1905	1905	1905	0
22	20231113	190900	33805906	1905	1905	1905	1905	0
23	20231113	190800	33805906	1905	1905	1905	1905	0
24	20231113	190700	33805906	1905	1905	1905	1905	0
25	20231113	190600	33805906	1905	1905	1905	1905	0
26	20231113	190500	33805906	1905	1905	1905	1905	0
27	20231113	190400	33805906	1905	1905	1905	1905	0
28	20231113	190300	33805906	1905	1905	1905	1905	0
29	20231113	190200	33805906	1905	1905	1905	1905	0
30	20231113	190100	33805906	1905	1905	1905	1905	0
31	20231113	190000	33805906	1905	1905	1905	1905	0
32	20231113	185900	33805906	1905	1905	1905	1905	718
33	20231113	185800	33805906	1905	1905	1905	1905	0
34	20231113	185700	33805906	1905	1905	1905	1905	0
35	20231113	185600	33805906	1905	1905	1905	1905	0
36	20231113	185500	33805906	1905	1905	1905	1905	0
37	20231113	185400	33805906	1905	1905	1905	1905	0
38	20231113	185300	33805906	1905	1905	1905	1905	0
39	20231113	185200	33805906	1905	1905	1905	1905	0
40	20231113	185100	33805906	1905	1905	1905	1905	0
41	20231113	185000	33805906	1905	1905	1905	1905	0
42	20231113	184900	33805906	1905	1905	1905	1905	0
43	20231113	184800	33805906	1905	1905	1905	1905	0
44	20231113	184700	33805906	1905	1905	1905	1905	0
45	20231113	184600	33805906	1905	1905	1905	1905	0
46	20231113	184500	33805906	1905	1905	1905	1905	0
47	20231113	184400	33805906	1905	1905	1905	1905	0
48	20231113	184300	33805906	1905	1905	1905	1905	0
49	20231113	184200	33805906	1905	1905	1905	1905	0
50	20231113	184100	33805906	1905	1905	1905	1905	0
51	20231113	184000	33805906	1905	1905	1905	1905	0
52	20231113	183900	33805906	1905	1905	1905	1905	0
53	20231113	183800	33805906	1905	1905	1905	1905	0
54	20231113	183700	33805906	1905	1905	1905	1905	0
55	20231113	183600	33805906	1905	1905	1905	1905	0
56	20231113	183500	33805906	1905	1905	1905	1905	0
57	20231113	183400	33805906	1905	1905	1905	1905	0
58	20231113	183300	33805906	1905	1905	1905	1905	0
59	20231113	183200	33805906	1905	1905	1905	1905	0
60	20231113	183100	33805906	1905	1905	1905	1905	0
61	20231113	183000	33805906	1905	1905	1905	1905	0
62	20231113	182900	33805906	1905	1905	1905	1905	718
63	20231113	182800	33805906	1905	1905	1905	1905	0
64	20231113	182700	33805906	1905	1905	1905	1905	0
65	20231113	182600	33805906	1905	1905	1905	1905	0
66	20231113	182500	33805906	1905	1905	1905	1905	0
67	20231113	182400	33805906	1905	1905	1905	1905	0
68	20231113	182300	33805906	1905	1905	1905	1905	0
69	20231113	182200	33805906	1905	1905	1905	1905	0
70	20231113	182100	33805906	1905	1905	1905	1905	0
71	20231113	182000	33805906	1905	1905	1905	1905	0
72	20231113	181900	33805906	1905	1905	1905	1905	0
73	20231113	181800	33805906	1905	1905	1905	1905	0
74	20231113	181700	33805906	1905	1905	1905	1905	0
75	20231113	181600	33805906	1905	1905	1905	1905	0
76	20231113	181500	33805906	1905	1905	1905	1905	0
77	20231113	181400	33805906	1905	1905	1905	1905	0
78	20231113	181300	33805906	1905	1905	1905	1905	0
79	20231113	181200	33805906	1905	1905	1905	1905	0
80	20231113	181100	33805906	1905	1905	1905	1905	0
81	20231113	181000	33805906	1905	1905	1905	1905	0
82	20231113	180900	33805906	1905	1905	1905	1905	0
83	20231113	180800	33805906	1905	1905	1905	1905	0
84	20231113	180700	33805906	1905	1905	1905	1905	0
85	20231113	180600	33805906	1905	1905	1905	1905	0
86	20231113	180500	33805906	1905	1905	1905	1905	0
87	20231113	180400	33805906	1905	1905	1905	1905	0
88	20231113	180300	33805906	1905	1905	1905	1905	0
89	20231113	180200	33805906	1905	1905	1905	1905	0
90	20231113	180100	33805906	1905	1905	1905	1905	0
91	20231113	180000	33805906	1905	1905	1905	1905	0
92	20231113	175900	33805906	1905	1905	1905	1905	718
93	20231113	175800	33805906	1905	1905	1905	1905	0
94	20231113	175700	33805906	1905	1905	1905	1905	0
95	20231113	175600	33805906	1905	1905	1905	1905	0
96	20231113	175500	33805906	1905	1905	1905	1905	0
97	20231113	175400	33805906	1905	1905	1905	1905	0
98	20231113	175300	33805906	1905	1905	1905	1905	0
99	20231113	175200	33805906	1905	1905	1905	1905	0
100	20231113	175100	33805906	1905	1905	1905	1905	0
101	20231113	175000	33805906	1905	1905	1905	1905	0
102	20231113	174900	33805906	1905	1905	1905	1905	0
103	20231113	174800	33805906	1905	1905	1905	1905	0
104	20231113	174700	33805906	1905	1905	1905	1905	0
105	20231113	174600	33805906	1905	1905	1905	1905	0
106	20231113	174500	33805906	1905	1905	1905	1905	0
107	20231113	174400	33805906	1905	1905	1905	1905	0
108	20231113	174300	33805906	1905	1905	1905	1905	0
109	20231113	174200	33805906	1905	1905	1905	1905	0
110	20231113	174100	33805906	1905	1905	1905	1905	0
111	20231113	174000	33805906	1905	1905	1905	1905	0
112	20231113	173900	33805906	1905	1905	1905	1905	0
113	20231113	173800	33805906	1905	1905	1905	1905	0
114	20231113	173700	33805906	1905	1905	1905	1905	0
115	20231113	173600	33805906	1905	1905	1905	1905	0
116	20231113	173500	33805906	1905	1905	1905	1905	0
117	20231113	173400	33805906	1905	1905	1905	1905	0
118	20231113	173300	33805906	1905	1905	1905	1905	0
119	20231113	173200	33805906	1905	1905	1905	1905	0
120	20231113	173100	33805906	1905	1905	1905	1905	0
121	20231113	173000	33805906	1905	1905	1905	1905	0
122	20231113	172900	33805906	1905	1905	1905	1905	718
123	20231113	172800	33805906	1905	1905	1905	1905	0
124	20231113	172700	33805906	1905	1905	1905	1905	0
125	20231113	172600	33805906	1905	1905	1905	1905	0
126	20231113	172500	33805906	1905	1905	1905	1905	0
127	20231113	172400	33805906	1905	1905	1905	1905	0
128	20231113	172300	33805906	1905	1905	1905	1905	0
129	20231113	172200	33805906	1905	1905	1905	1905	0
130	20231113	172100	33805906	1905	1905	1905	1905	0
131	20231113	172000	33805906	1905	1905	1905	1905	0
132	20231113	171900	33805906	1905	1905	1905	1905	0
133	20231113	171800	33805906	1905	1905	1905	1905	0
134	20231113	171700	33805906	1905	1905	1905	1905	0
135	20231113	171600	33805906	1905	1905	1905	1905	0
136	20231113	171500	33805906	1905	1905	1905	1905	0
137	20231113	171400	33805906	1905	1905	1905	1905	0
138	20231113	171300	33805906	1905	1905	1905	1905	0
139	20231113	171200	33805906	1905	1905	1905	1905	0
140	20231113	171100	33805906	1905	1905	1905	1905	0
141	20231113	171000	33805906	1905	1905	1905	1905	0
142	20231113	170900	33805906	1905	1905	1905	1905	0
143	20231113	170800	33805906	1905	1905	1905	1905	0
144	20231113	170700	33805906	1905	1905	1905	1905	0
145	20231113	170600	33805906	1905	1905	1905	1905	0
146	20231113	170500	33805906	1905	1905	1905	1905	0
147	20231113	170400	33805906	1905	1905	1905	1905	0
148	20231113	170300	33805906	1905	1905	1905	1905	0
149	20231113	170200	33805906	1905	1905	1905	1905	0
150	20231113	170100	33805906	1905	1905	1905	1905	0
151	20231113	170000	33805906	1905	1905	1905	1905	0
152	20231113	165900	33805906	1905	1905	1905	1905	718
153	20231113	165800	33805906	1905	1905	1905	1905	0
154	20231113	165700	33805906	1905	1905	1905	1905	0
155	20231113	165600	33805906	1905	1905	1905	1905	0
156	20231113	165500	33805906	1905	1905	1905	1905	0
157	20231113	165400	33805906	1905	1905	1905	1905	0
158	20231113	165300	33805906	1905	1905	1905	1905	0
159	20231113	165200	33805906	1905	1905	1905	1905	0
160	20231113	165100	33805906	1905	1905	1905	1905	0
161	20231113	165000	33805906	1905	1905	1905	1905	0
162	20231113	164900	33805906	1905	1905	1905	1905	0
163	20231113	164800	33805906	1905	1905	1905	1905	0
164	20231113	164700	33805906	1905	1905	1905	1905	0
165	20231113	164600	33805906	1905	1905	1905	1905	0
166	20231113	164500	33805906	1905	1905	1905	1905	0
167	20231113	164400	33805906	1905	1905	1905	1905	0
168	20231113	164300	33805906	1905	1905	1905	1905	0
169	20231113	164200	33805906	1905	1905	1905	1905	0
170	20231113	164100	33805906	1905	1905	1905	1905	0
171	20231113	164000	33805906	1905	1905	1905	1905	0
172	20231113	163900	33805906	1905	1905	1905	1905	0
173	20231113	163800	33805906	1905	1905	1905	1905	0
174	20231113	163700	33805906	1905	1905	1905	1905	0
175	20231113	163600	33805906	1905	1905	1905	1905	0
176	20231113	163500	33805906	1905	1905	1905	1905	0
177	20231113	163400	33805906	1905	1905	1905	1905	0
178	20231113	163300	33805906	1905	1905	1905	1905	0
179	20231113	163200	33805906	1905	1905	1905	1905	0
180	20231113	163100	33805906	1905	1905	1905	1905	0
181	20231113	163000	33805906	1905	1905	1905	1905	0
182	20231113	162900	33805906	1905	1905	1905	1905	718
183	20231113	162800	33805906	1905	1905	1905	1905	0
184	20231113	162700	33805906	1905	1905	1905	1905	0
185	20231113	162600	33805906	1905	1905	1905	1905	0
186	20231113	162500	33805906	1905	1905	1905	1905	0
187	20231113	162400	33805906	1905	1905	1905	1905	0
188	20231113	162300	33805906	1905	1905	1905	1905	0
189	20231113	162200	33805906	1905	1905	1905	1905	0
190	20231113	162100	33805906	1905	1905	1905	1905	0
191	20231113	162000	33805906	1905	1905	1905	1905	0
192	20231113	161900	33805906	1905	1905	1905	1905	0
193	20231113	161800	33805906	1905	1905	1905	1905	0
194	20231113	161700	33805906	1905	1905	1905	1905	0
195	20231113	161600	33805906	1905	1905	1905	1905	0
196	20231113	161500	33805906	1905	1905	1905	1905	0
197	20231113	161400	33805906	1905	1905	1905	1905	0
198	20231113	161300	33805906	1905	1905	1905	1905	0
199	20231113	161200	33805906	1905	1905	1905	1905	0
200	20231113	161100	33805906	1905	1905	1905	1905	0
201	20231113	161000	33805906	1905	1905	1905	1905	0
202	20231113	160900	33805906	1905	1905	1905	1905	0
203	20231113	160800	33805906	1905	1905	1905	1905	0
204	20231113	160700	33805906	1905	1905	1905	1905	0
205	20231113	160600	33805906	1905	1905	1905	1905	0
206	20231113	160500	33805906	1905	1905	1905	1905	0
207	20231113	160400	33805906	1905	1905	1905	1905	0
208	20231113	160300	33805906	1905	1905	1905	1905	0
209	20231113	160200	33805906	1905	1905	1905	1905	0
210	20231113	160100	33805906	1905	1905	1905	1905	0
211	20231113	160000	33805906	1905	1905	1905	1905	0
212	20231113	155900	33805906	1905	1905	1905	1905	718
213	20231113	155800	33805906	1905	1905	1905	1905	0
214	20231113	155700	33805906	1905	1905	1905	1905	0
215	20231113	155600	33805906	1905	1905	1905	1905	0
216	20231113	155500	33805906	1905	1905	1905	1905	0
217	20231113	155400	33805906	1905	1905	1905	1905	0
218	20231113	155300	33805906	1905	1905	1905	1905	0
219	20231113	155200	33805906	1905	1905	1905	1905	0
220	20231113	155100	33805906	1905	1905	1905	1905	0
221	20231113	155000	33805906	1905	1905	1905	1905	0
222	20231113	154900	33805906	1905	1905	1905	1905	0
223	20231113	154800	33805906	1905	1905	1905	1905	0
224	20231113	154700	33805906	1905	1905	1905	1905	0
225	20231113	154600	33805906	1905	1905	1905	1905	0
226	20231113	154500	33805906	1905	1905	1905	1905	0
227	20231113	154400	33805906	1905	1905	1905	1905	0
228	20231113	154300	33805906	1905	1905	1905	1905	0
229	20231113	154200	33805906	1905	1905	1905	1905	0
230	20231113	154100	33805906	1905	1905	1905	1905	0
231	20231113	154000	33805906	1905	1905	1905	1905	0
232	20231113	153900	33805906	1905	1905	1905	1905	0
233	20231113	153800	33805906	1905	1905	1905	1905	0
234	20231113	153700	33805906	1905	1905	1905	1905	0
235	20231113	153600	33805906	1905	1905	1905	1905	0
236	20231113	153500	33805906	1905	1905	1905	1905	0
237	20231113	153400	33805906	1905	1905	1905	1905	0
238	20231113	153300	33805906	1905	1905	1905	1905	0
239	20231113	153200	33805906	1905	1905	1905	1905	0
240	20231113	153100	33805906	1905	1905	1905	1905	0
241	20231113	153000	33805906	1905	1905	1905	1905	718
242	20231113	152900	32438116	1910	1910	1910	1910	0
243	20231113	152800	32438116	1910	1910	1910	1910	0
244	20231113	152700	32438116	1910	1910	1910	1910	0
245	20231113	152600	32438116	1910	1910	1910	1910	0
246	20231113	152500	32438116	1910	1910	1910	1910	0
247	20231113	152400	32438116	1910	1910	1910	1910	0
248	20231113	152300	32438116	1910	1910	1910	1910	0
249	20231113	152200	32438116	1910	1910	1910	1910	0
250	20231113	152100	32438116	1910	1910	1910	1910	0
251	20231113	152000	32438116	1910	1910	1910	1910	0
252	20231113	151900	32438116	1910	1889	1910	1889	562
253	20231113	151800	31372390	1890	1890	1890	1890	0
254	20231113	151700	31372390	1890	1890	1890	1890	0
255	20231113	151600	31372390	1890	1890	1890	1890	0
256	20231113	151500	31372390	1890	1890	1890	1890	0
257	20231113	151400	31372390	1890	1878	1890	1878	14
258	20231113	151300	31345986	1882	1882	1882	1882	0
259	20231113	151200	31345986	1882	1882	1882	1882	0
260	20231113	151100	31345986	1882	1882	1882	1882	0
261	20231113	151000	31345986	1882	1882	1882	1882	0
262	20231113	150900	31345986	1882	1882	1882	1882	0
263	20231113	150800	31345986	1882	1882	1882	1882	0
264	20231113	150700	31345986	1882	1882	1882	1882	0
265	20231113	150600	31345986	1882	1882	1882	1882	0
266	20231113	150500	31345986	1882	1882	1882	1882	0
267	20231113	150400	31345986	1882	1882	1882	1882	0
268	20231113	150300	31345986	1882	1882	1882	1882	5
269	20231113	150200	31336576	1882	1882	1882	1882	0
270	20231113	150100	31336576	1882	1882	1882	1882	0
271	20231113	150000	31336576	1882	1882	1882	1882	0
272	20231113	145900	31336576	1882	1882	1882	1882	0
273	20231113	145800	31336576	1882	1882	1882	1882	0
274	20231113	145700	31336576	1882	1882	1882	1882	0
275	20231113	145600	31336576	1882	1882	1882	1882	0
276	20231113	145500	31336576	1882	1882	1882	1882	0
277	20231113	145400	31336576	1882	1882	1882	1882	0
278	20231113	145300	31336576	1882	1882	1882	1882	0
279	20231113	145200	31336576	1882	1882	1882	1882	463
280	20231113	145100	30465210	1877	1877	1877	1877	0
281	20231113	145000	30465210	1877	1877	1877	1877	4
282	20231113	144900	30457702	1877	1877	1877	1877	8
283	20231113	144800	30442686	1877	1877	1877	1877	80
284	20231113	144700	30292526	1879	1879	1879	1879	0
285	20231113	144600	30292526	1879	1877	1879	1877	68
286	20231113	144500	30164790	1876	1876	1876	1876	0
287	20231113	144400	30164790	1876	1876	1876	1876	0
288	20231113	144300	30164790	1876	1876	1876	1876	0
289	20231113	144200	30164790	1876	1876	1876	1876	0
290	20231113	144100	30164790	1876	1876	1876	1876	8
291	20231113	144000	30149782	1876	1878	1878	1876	1086
292	20231113	143900	28112292	1885	1885	1885	1885	0
293	20231113	143800	28112292	1885	1879	1885	1879	35
294	20231113	143700	28046437	1880	1880	1880	1880	7
295	20231113	143600	28033277	1882	1882	1882	1882	0
296	20231113	143500	28033277	1882	1882	1882	1882	0
297	20231113	143400	28033277	1882	1882	1882	1882	0
298	20231113	143300	28033277	1882	1882	1882	1882	0
299	20231113	143200	28033277	1882	1882	1882	1882	0
300	20231113	143100	28033277	1882	1890	1890	1882	4
301	20231113	143000	28025733	1880	1880	1910	1879	509
302	20231113	142900	27067600	1881	1883	1883	1881	2513
303	20231113	142800	22337532	1883	1883	1883	1883	0
304	20231113	142700	22337532	1883	1883	1883	1883	0
305	20231113	142600	22337532	1883	1883	1883	1883	0
306	20231113	142500	22337532	1883	1883	1883	1883	0
307	20231113	142400	22337532	1883	1883	1883	1883	0
308	20231113	142300	22337532	1883	1883	1883	1883	10
309	20231113	142200	22318702	1894	1894	1894	1894	0
310	20231113	142100	22318702	1894	1894	1894	1894	1
311	20231113	142000	22316808	1883	1883	1883	1883	0
312	20231113	141900	22316808	1883	1883	1883	1883	0
313	20231113	141800	22316808	1883	1883	1883	1883	0
314	20231113	141700	22316808	1883	1883	1883	1883	0
315	20231113	141600	22316808	1883	1883	1883	1883	0
316	20231113	141500	22316808	1883	1883	1883	1883	0
317	20231113	141400	22316808	1883	1883	1883	1883	4
318	20231113	141300	22309276	1884	1884	1884	1884	30
319	20231113	141200	22252756	1884	1884	1884	1884	0
320	20231113	141100	22252756	1884	1888	1888	1884	292
321	20231113	141000	21702339	1889	1889	1889	1889	0
322	20231113	140900	21702339	1889	1889	1889	1889	0
323	20231113	140800	21702339	1889	1889	1889	1889	0
324	20231113	140700	21702339	1889	1889	1889	1889	0
325	20231113	140600	21702339	1889	1889	1889	1889	0
326	20231113	140500	21702339	1889	1889	1889	1889	0
327	20231113	140400	21702339	1889	1889	1889	1889	0
328	20231113	140300	21702339	1889	1889	1889	1889	0
329	20231113	140200	21702339	1889	1889	1889	1889	0
330	20231113	140100	21702339	1889	1889	1889	1889	10
331	20231113	140000	21683449	1900	1900	1900	1900	0
332	20231113	135900	21683449	1900	1900	1900	1900	0
333	20231113	135800	21683449	1900	1900	1900	1900	0
334	20231113	135700	21683449	1900	1900	1900	1900	0
335	20231113	135600	21683449	1900	1900	1900	1900	0
336	20231113	135500	21683449	1900	1900	1900	1900	0
337	20231113	135400	21683449	1900	1900	1900	1900	0
338	20231113	135300	21683449	1900	1900	1900	1900	0
339	20231113	135200	21683449	1900	1900	1900	1900	0
340	20231113	135100	21683449	1900	1900	1900	1900	0
341	20231113	135000	21683449	1900	1900	1900	1900	0
342	20231113	134900	21683449	1900	1900	1900	1900	0
343	20231113	134800	21683449	1900	1900	1900	1900	0
344	20231113	134700	21683449	1900	1900	1900	1900	0
345	20231113	134600	21683449	1900	1900	1900	1900	0
346	20231113	134500	21683449	1900	1900	1900	1900	0
347	20231113	134400	21683449	1900	1900	1900	1900	0
348	20231113	134300	21683449	1900	1900	1900	1900	0
349	20231113	134200	21683449	1900	1900	1900	1900	0
350	20231113	134100	21683449	1900	1900	1900	1900	0
351	20231113	134000	21683449	1900	1900	1900	1900	0
352	20231113	133900	21683449	1900	1900	1900	1900	0
353	20231113	133800	21683449	1900	1900	1900	1900	0
354	20231113	133700	21683449	1900	1900	1900	1900	0
355	20231113	133600	21683449	1900	1900	1900	1900	0
356	20231113	133500	21683449	1900	1900	1900	1900	0
357	20231113	133400	21683449	1900	1900	1900	1900	0
358	20231113	133300	21683449	1900	1900	1900	1900	0
359	20231113	133200	21683449	1900	1900	1900	1900	3
360	20231113	133100	21677749	1913	1913	1913	1913	0
361	20231113	133000	21677749	1913	1913	1913	1913	0
362	20231113	132900	21677749	1913	1913	1913	1913	0
363	20231113	132800	21677749	1913	1913	1913	1913	0
364	20231113	132700	21677749	1913	1913	1913	1913	0
365	20231113	132600	21677749	1913	1913	1913	1913	0
366	20231113	132500	21677749	1913	1913	1913	1913	0
367	20231113	132400	21677749	1913	1913	1913	1913	0
368	20231113	132300	21677749	1913	1913	1913	1913	0
369	20231113	132200	21677749	1913	1913	1913	1913	0
370	20231113	132100	21677749	1913	1913	1913	1913	0
371	20231113	132000	21677749	1913	1913	1913	1913	0
372	20231113	131900	21677749	1913	1913	1913	1913	0
373	20231113	131800	21677749	1913	1893	1913	1886	1071
374	20231113	131700	19653043	1893	1893	1893	1893	0
375	20231113	131600	19653043	1893	1893	1893	1893	0
376	20231113	131500	19653043	1893	1893	1893	1893	0
377	20231113	131400	19653043	1893	1893	1893	1893	0
378	20231113	131300	19653043	1893	1893	1893	1893	0
379	20231113	131200	19653043	1893	1893	1893	1893	0
380	20231113	131100	19653043	1893	1893	1893	1893	0
381	20231113	131000	19653043	1893	1893	1893	1893	262
382	20231113	130900	19157077	1894	1896	1896	1894	53
383	20231113	130800	19056692	1897	1897	1897	1897	0
384	20231113	130700	19056692	1897	1898	1898	1897	44
385	20231113	130600	18973202	1898	1898	1898	1898	1
386	20231113	130500	18971304	1899	1899	1899	1899	1
387	20231113	130400	18969405	1913	1913	1913	1913	0
388	20231113	130300	18969405	1913	1913	1913	1913	0
389	20231113	130200	18969405	1913	1913	1913	1913	0
390	20231113	130100	18969405	1913	1913	1913	1913	0
391	20231113	130000	18969405	1913	1913	1913	1913	0
392	20231113	125900	18969405	1913	1913	1913	1913	0
393	20231113	125800	18969405	1913	1913	1913	1913	0
394	20231113	125700	18969405	1913	1894	1913	1894	689
395	20231113	125600	17663143	1895	1895	1895	1895	0
396	20231113	125500	17663143	1895	1895	1895	1895	15
397	20231113	125400	17634718	1905	1905	1905	1905	0
398	20231113	125300	17634718	1905	1905	1905	1905	0
399	20231113	125200	17634718	1905	1905	1905	1905	0
400	20231113	125100	17634718	1905	1905	1905	1905	0
401	20231113	125000	17634718	1905	1905	1905	1905	0
402	20231113	124900	17634718	1905	1905	1905	1905	0
403	20231113	124800	17634718	1905	1905	1905	1905	0
404	20231113	124700	17634718	1905	1905	1905	1905	0
405	20231113	124600	17634718	1905	1905	1905	1905	0
406	20231113	124500	17634718	1905	1905	1905	1905	0
407	20231113	124400	17634718	1905	1905	1905	1905	0
408	20231113	124300	17634718	1905	1905	1905	1905	0
409	20231113	124200	17634718	1905	1905	1905	1905	0
410	20231113	124100	17634718	1905	1905	1905	1905	0
411	20231113	124000	17634718	1905	1905	1905	1905	0
412	20231113	123900	17634718	1905	1905	1905	1905	0
413	20231113	123800	17634718	1905	1905	1905	1905	0
414	20231113	123700	17634718	1905	1905	1905	1905	0
415	20231113	123600	17634718	1905	1905	1905	1905	0
416	20231113	123500	17634718	1905	1905	1905	1905	0
417	20231113	123400	17634718	1905	1905	1905	1905	0
418	20231113	123300	17634718	1905	1905	1905	1905	0
419	20231113	123200	17634718	1905	1905	1905	1905	0
420	20231113	123100	17634718	1905	1905	1905	1905	0
421	20231113	123000	17634718	1905	1905	1905	1905	0
422	20231113	122900	17634718	1905	1905	1905	1905	0
423	20231113	122800	17634718	1905	1905	1905	1905	0
424	20231113	122700	17634718	1905	1905	1905	1905	0
425	20231113	122600	17634718	1905	1905	1905	1905	0
426	20231113	122500	17634718	1905	1905	1905	1905	0
427	20231113	122400	17634718	1905	1905	1905	1905	0
428	20231113	122300	17634718	1905	1902	1905	1894	697
429	20231113	122200	16311084	1902	1902	1902	1902	0
430	20231113	122100	16311084	1902	1902	1902	1902	0
431	20231113	122000	16311084	1902	1902	1902	1902	0
432	20231113	121900	16311084	1902	1902	1902	1902	0
433	20231113	121800	16311084	1902	1902	1902	1902	0
434	20231113	121700	16311084	1902	1902	1902	1902	0
435	20231113	121600	16311084	1902	1902	1902	1902	0
436	20231113	121500	16311084	1902	1902	1902	1902	0
437	20231113	121400	16311084	1902	1902	1902	1902	0
438	20231113	121300	16311084	1902	1902	1902	1902	0
439	20231113	121200	16311084	1902	1902	1902	1902	0
440	20231113	121100	16311084	1902	1902	1902	1902	0
441	20231113	121000	16311084	1902	1902	1902	1902	0
442	20231113	120900	16311084	1902	1902	1902	1902	0
443	20231113	120800	16311084	1902	1902	1902	1902	0
444	20231113	120700	16311084	1902	1902	1902	1902	0
445	20231113	120600	16311084	1902	1902	1902	1902	0
446	20231113	120500	16311084	1902	1902	1902	1902	0
447	20231113	120400	16311084	1902	1902	1902	1902	0
448	20231113	120300	16311084	1902	1902	1902	1902	0
449	20231113	120200	16311084	1902	1902	1902	1902	0
450	20231113	120100	16311084	1902	1902	1902	1902	0
451	20231113	120000	16311084	1902	1902	1902	1902	0
452	20231113	115900	16311084	1902	1902	1902	1902	0
453	20231113	115800	16311084	1902	1902	1902	1902	0
454	20231113	115700	16311084	1902	1902	1902	1902	0
455	20231113	115600	16311084	1902	1902	1902	1902	0
456	20231113	115500	16311084	1902	1902	1902	1902	0
457	20231113	115400	16311084	1902	1902	1902	1902	0
458	20231113	115300	16311084	1902	1902	1902	1902	0
459	20231113	115200	16311084	1902	1902	1902	1902	0
460	20231113	115100	16311084	1902	1902	1902	1902	38
461	20231113	115000	16238808	1902	1902	1902	1902	63
462	20231113	114900	16118982	1903	1903	1903	1903	0
463	20231113	114800	16118982	1903	1903	1903	1903	0
464	20231113	114700	16118982	1903	1903	1903	1903	0
465	20231113	114600	16118982	1903	1903	1903	1903	0
466	20231113	114500	16118982	1903	1903	1903	1903	0
467	20231113	114400	16118982	1903	1903	1903	1903	0
468	20231113	114300	16118982	1903	1904	1904	1903	228
469	20231113	114200	15684971	1905	1905	1905	1905	0
470	20231113	114100	15684971	1905	1905	1905	1905	0
471	20231113	114000	15684971	1905	1905	1905	1905	2
472	20231113	113900	15681161	1905	1905	1905	1905	0
473	20231113	113800	15681161	1905	1905	1905	1905	0
474	20231113	113700	15681161	1905	1905	1905	1905	0
475	20231113	113600	15681161	1905	1905	1905	1905	0
476	20231113	113500	15681161	1905	1905	1905	1905	0
477	20231113	113400	15681161	1905	1905	1905	1905	0
478	20231113	113300	15681161	1905	1905	1905	1905	0
479	20231113	113200	15681161	1905	1905	1905	1905	0
480	20231113	113100	15681161	1905	1905	1905	1905	0
481	20231113	113000	15681161	1905	1905	1905	1905	0
482	20231113	112900	15681161	1905	1905	1905	1905	0
483	20231113	112800	15681161	1905	1905	1905	1905	51
484	20231113	112700	15584006	1906	1906	1906	1906	0
485	20231113	112600	15584006	1906	1906	1906	1906	21
486	20231113	112500	15543980	1907	1907	1907	1907	0
487	20231113	112400	15543980	1907	1907	1907	1907	0
488	20231113	112300	15543980	1907	1907	1907	1907	0
489	20231113	112200	15543980	1907	1907	1907	1907	0
490	20231113	112100	15543980	1907	1907	1907	1907	0
491	20231113	112000	15543980	1907	1907	1907	1907	0
492	20231113	111900	15543980	1907	1907	1907	1907	1
493	20231113	111800	15542073	1908	1908	1908	1908	0
494	20231113	111700	15542073	1908	1908	1908	1908	0
495	20231113	111600	15542073	1908	1908	1908	1908	0
496	20231113	111500	15542073	1908	1908	1908	1908	0
497	20231113	111400	15542073	1908	1908	1908	1908	67
498	20231113	111300	15414237	1908	1908	1908	1908	0
499	20231113	111200	15414237	1908	1908	1908	1908	0
500	20231113	111100	15414237	1908	1908	1908	1908	0
501	20231113	111000	15414237	1908	1908	1908	1908	0
502	20231113	110900	15414237	1908	1908	1908	1908	0
503	20231113	110800	15414237	1908	1908	1908	1908	0
504	20231113	110700	15414237	1908	1908	1908	1908	33
505	20231113	110600	15351273	1908	1908	1908	1908	0
506	20231113	110500	15351273	1908	1908	1908	1908	0
507	20231113	110400	15351273	1908	1908	1908	1908	0
508	20231113	110300	15351273	1908	1908	1908	1908	0
509	20231113	110200	15351273	1908	1908	1908	1908	0
510	20231113	110100	15351273	1908	1908	1908	1908	0
511	20231113	110000	15351273	1908	1908	1908	1908	0
512	20231113	105900	15351273	1908	1908	1908	1908	0
513	20231113	105800	15351273	1908	1908	1908	1908	0
514	20231113	105700	15351273	1908	1908	1908	1908	0
515	20231113	105600	15351273	1908	1908	1908	1908	0
516	20231113	105500	15351273	1908	1908	1908	1908	0
517	20231113	105400	15351273	1908	1908	1908	1908	0
518	20231113	105300	15351273	1908	1908	1908	1908	0
519	20231113	105200	15351273	1908	1908	1908	1908	0
520	20231113	105100	15351273	1908	1908	1908	1908	0
521	20231113	105000	15351273	1908	1908	1908	1908	0
522	20231113	104900	15351273	1908	1908	1908	1908	0
523	20231113	104800	15351273	1908	1908	1908	1908	0
524	20231113	104700	15351273	1908	1908	1908	1908	0
525	20231113	104600	15351273	1908	1908	1908	1908	0
526	20231113	104500	15351273	1908	1908	1908	1908	0
527	20231113	104400	15351273	1908	1908	1908	1908	0
528	20231113	104300	15351273	1908	1908	1908	1908	0
529	20231113	104200	15351273	1908	1908	1908	1908	0
530	20231113	104100	15351273	1908	1908	1908	1908	0
531	20231113	104000	15351273	1908	1908	1908	1908	0
532	20231113	103900	15351273	1908	1908	1908	1908	0
533	20231113	103800	15351273	1908	1908	1908	1908	0
534	20231113	103700	15351273	1908	1908	1908	1908	0
535	20231113	103600	15351273	1908	1908	1908	1908	0
536	20231113	103500	15351273	1908	1908	1908	1908	0
537	20231113	103400	15351273	1908	1908	1908	1908	0
538	20231113	103300	15351273	1908	1908	1908	1908	0
539	20231113	103200	15351273	1908	1908	1908	1908	0
540	20231113	103100	15351273	1908	1908	1908	1908	0
541	20231113	103000	15351273	1908	1908	1908	1908	0
542	20231113	102900	15351273	1908	1908	1908	1908	0
543	20231113	102800	15351273	1908	1909	1909	1908	2
544	20231113	102700	15347456	1910	1910	1910	1910	0
545	20231113	102600	15347456	1910	1913	1913	1910	1058
546	20231113	102500	13324034	1914	1914	1914	1914	0
547	20231113	102400	13324034	1914	1914	1914	1914	0
548	20231113	102300	13324034	1914	1914	1914	1914	0
549	20231113	102200	13324034	1914	1914	1914	1914	0
550	20231113	102100	13324034	1914	1914	1914	1914	0
551	20231113	102000	13324034	1914	1914	1914	1914	0
552	20231113	101900	13324034	1914	1914	1914	1914	0
553	20231113	101800	13324034	1914	1914	1914	1914	0
554	20231113	101700	13324034	1914	1914	1914	1914	0
555	20231113	101600	13324034	1914	1914	1914	1914	0
556	20231113	101500	13324034	1914	1914	1914	1914	0
557	20231113	101400	13324034	1914	1914	1914	1914	0
558	20231113	101300	13324034	1914	1914	1914	1914	0
559	20231113	101200	13324034	1914	1914	1914	1914	0
560	20231113	101100	13324034	1914	1914	1914	1914	37
561	20231113	101000	13253216	1912	1912	1912	1912	0
562	20231113	100900	13253216	1912	1912	1912	1912	0
563	20231113	100800	13253216	1912	1912	1912	1912	0
564	20231113	100700	13253216	1912	1912	1912	1912	0
565	20231113	100600	13253216	1912	1912	1912	1912	0
566	20231113	100500	13253216	1912	1912	1912	1912	0
567	20231113	100400	13253216	1912	1912	1912	1912	0
568	20231113	100300	13253216	1912	1912	1912	1912	0
569	20231113	100200	13253216	1912	1912	1912	1912	0
570	20231113	100100	13253216	1912	1912	1912	1912	0
571	20231113	100000	13253216	1912	1912	1912	1912	0
572	20231113	095900	13253216	1912	1912	1912	1912	0
573	20231113	095800	13253216	1912	1912	1912	1912	0
574	20231113	095700	13253216	1912	1912	1912	1912	0
575	20231113	095600	13253216	1912	1912	1912	1912	0
576	20231113	095500	13253216	1912	1912	1912	1912	50
577	20231113	095400	13157616	1912	1912	1912	1912	0
578	20231113	095300	13157616	1912	1912	1912	1912	0
579	20231113	095200	13157616	1912	1912	1912	1912	0
580	20231113	095100	13157616	1912	1912	1912	1912	0
581	20231113	095000	13157616	1912	1912	1912	1912	518
582	20231113	094900	12167200	1912	1912	1912	1912	45
583	20231113	094800	12081160	1912	1912	1912	1912	0
584	20231113	094700	12081160	1912	1912	1912	1912	0
585	20231113	094600	12081160	1912	1912	1912	1912	1
586	20231113	094500	12079248	1912	1912	1912	1912	0
587	20231113	094400	12079248	1912	1912	1912	1912	0
588	20231113	094300	12079248	1912	1915	1915	1912	114
589	20231113	094200	11861147	1915	1915	1915	1915	0
590	20231113	094100	11861147	1915	1915	1915	1915	0
591	20231113	094000	11861147	1915	1915	1915	1915	0
592	20231113	093900	11861147	1915	1915	1915	1915	0
593	20231113	093800	11861147	1915	1915	1915	1915	0
594	20231113	093700	11861147	1915	1915	1915	1915	0
595	20231113	093600	11861147	1915	1916	1916	1915	2
596	20231113	093500	11857316	1920	1920	1920	1920	0
597	20231113	093400	11857316	1920	1920	1920	1920	0
598	20231113	093300	11857316	1920	1920	1920	1920	0
599	20231113	093200	11857316	1920	1920	1920	1920	0
600	20231113	093100	11857316	1920	1920	1920	1920	0
601	20231113	093000	11857316	1920	1920	1920	1920	110
602	20231113	092900	11646116	1921	1921	1921	1921	0
603	20231113	092800	11646116	1921	1921	1921	1921	0
604	20231113	092700	11646116	1921	1921	1921	1921	11
605	20231113	092600	11624985	1921	1921	1921	1921	0
606	20231113	092500	11624985	1921	1921	1921	1921	0
607	20231113	092400	11624985	1921	1921	1921	1921	0
608	20231113	092300	11624985	1921	1921	1921	1921	0
609	20231113	092200	11624985	1921	1921	1921	1921	0
610	20231113	092100	11624985	1921	1922	1922	1921	355
611	20231113	092000	10942676	1922	1922	1922	1922	0
612	20231113	091900	10942676	1922	1922	1922	1922	0
613	20231113	091800	10942676	1922	1922	1922	1922	0
614	20231113	091700	10942676	1922	1922	1922	1922	0
615	20231113	091600	10942676	1922	1922	1922	1922	0
616	20231113	091500	10942676	1922	1922	1922	1922	0
617	20231113	091400	10942676	1922	1922	1922	1922	0
618	20231113	091300	10942676	1922	1922	1922	1922	0
619	20231113	091200	10942676	1922	1923	1923	1922	10
620	20231113	091100	10923455	1930	1930	1930	1930	0
621	20231113	091000	10923455	1930	1930	1930	1930	0
622	20231113	090900	10923455	1930	1930	1930	1930	0
623	20231113	090800	10923455	1930	1930	1930	1930	0
624	20231113	090700	10923455	1930	1930	1930	1930	0
625	20231113	090600	10923455	1930	1930	1930	1930	10
626	20231113	090500	10904155	1932	1932	1932	1932	0
627	20231113	090400	10904155	1932	1932	1932	1932	0
628	20231113	090300	10904155	1932	1932	1932	1932	0
629	20231113	090200	10904155	1932	1932	1932	1932	0
630	20231113	090100	10904155	1932	1940	1940	1932	4887
631	20231113	090000	1462375	1940	1932	1940	1932	657