KissMeData/023460/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	190600	1627799	1885	1885	1885	1885	68
3	20231115	190500	1627799	1885	1885	1885	1885	0
4	20231115	190400	1627799	1885	1885	1885	1885	0
5	20231115	190300	1627799	1885	1885	1885	1885	0
6	20231115	190200	1627799	1885	1885	1885	1885	0
7	20231115	190100	1627799	1885	1885	1885	1885	0
8	20231115	190000	1627799	1885	1885	1885	1885	0
9	20231115	185900	1627799	1885	1885	1885	1885	0
10	20231115	185800	1627799	1885	1885	1885	1885	0
11	20231115	185700	1627799	1885	1885	1885	1885	0
12	20231115	185600	1627799	1885	1885	1885	1885	0
13	20231115	185500	1627799	1885	1885	1885	1885	0
14	20231115	185400	1627799	1885	1885	1885	1885	0
15	20231115	185300	1627799	1885	1885	1885	1885	0
16	20231115	185200	1627799	1885	1885	1885	1885	0
17	20231115	185100	1627799	1885	1885	1885	1885	0
18	20231115	185000	1627799	1885	1885	1885	1885	0
19	20231115	184900	1627799	1885	1885	1885	1885	0
20	20231115	184800	1627799	1885	1885	1885	1885	0
21	20231115	184700	1627799	1885	1885	1885	1885	0
22	20231115	184600	1627799	1885	1885	1885	1885	0
23	20231115	184500	1627799	1885	1885	1885	1885	0
24	20231115	184400	1627799	1885	1885	1885	1885	0
25	20231115	184300	1627799	1885	1885	1885	1885	0
26	20231115	184200	1627799	1885	1885	1885	1885	0
27	20231115	184100	1627799	1885	1885	1885	1885	0
28	20231115	184000	1627799	1885	1885	1885	1885	0
29	20231115	183900	1627799	1885	1885	1885	1885	0
30	20231115	183800	1627799	1885	1885	1885	1885	0
31	20231115	183700	1627799	1885	1885	1885	1885	0
32	20231115	183600	1627799	1885	1885	1885	1885	68
33	20231115	183500	1627799	1885	1885	1885	1885	0
34	20231115	183400	1627799	1885	1885	1885	1885	0
35	20231115	183300	1627799	1885	1885	1885	1885	0
36	20231115	183200	1627799	1885	1885	1885	1885	0
37	20231115	183100	1627799	1885	1885	1885	1885	0
38	20231115	183000	1627799	1885	1885	1885	1885	0
39	20231115	182900	1627799	1885	1885	1885	1885	0
40	20231115	182800	1627799	1885	1885	1885	1885	0
41	20231115	182700	1627799	1885	1885	1885	1885	0
42	20231115	182600	1627799	1885	1885	1885	1885	0
43	20231115	182500	1627799	1885	1885	1885	1885	0
44	20231115	182400	1627799	1885	1885	1885	1885	0
45	20231115	182300	1627799	1885	1885	1885	1885	0
46	20231115	182200	1627799	1885	1885	1885	1885	0
47	20231115	182100	1627799	1885	1885	1885	1885	0
48	20231115	182000	1627799	1885	1885	1885	1885	0
49	20231115	181900	1627799	1885	1885	1885	1885	0
50	20231115	181800	1627799	1885	1885	1885	1885	0
51	20231115	181700	1627799	1885	1885	1885	1885	0
52	20231115	181600	1627799	1885	1885	1885	1885	0
53	20231115	181500	1627799	1885	1885	1885	1885	0
54	20231115	181400	1627799	1885	1885	1885	1885	0
55	20231115	181300	1627799	1885	1885	1885	1885	0
56	20231115	181200	1627799	1885	1885	1885	1885	0
57	20231115	181100	1627799	1885	1885	1885	1885	0
58	20231115	181000	1627799	1885	1885	1885	1885	0
59	20231115	180900	1627799	1885	1885	1885	1885	0
60	20231115	180800	1627799	1885	1885	1885	1885	0
61	20231115	180700	1627799	1885	1885	1885	1885	0
62	20231115	180600	1627799	1885	1885	1885	1885	68
63	20231115	180500	1627799	1885	1885	1885	1885	0
64	20231115	180400	1627799	1885	1885	1885	1885	0
65	20231115	180300	1627799	1885	1885	1885	1885	0
66	20231115	180200	1627799	1885	1885	1885	1885	0
67	20231115	180100	1627799	1885	1885	1885	1885	0
68	20231115	180000	1627799	1885	1885	1885	1885	0
69	20231115	175900	1627799	1885	1885	1885	1885	0
70	20231115	175800	1627799	1885	1885	1885	1885	0
71	20231115	175700	1627799	1885	1885	1885	1885	0
72	20231115	175600	1627799	1885	1885	1885	1885	0
73	20231115	175500	1627799	1885	1885	1885	1885	0
74	20231115	175400	1627799	1885	1885	1885	1885	0
75	20231115	175300	1627799	1885	1885	1885	1885	0
76	20231115	175200	1627799	1885	1885	1885	1885	0
77	20231115	175100	1627799	1885	1885	1885	1885	0
78	20231115	175000	1627799	1885	1885	1885	1885	0
79	20231115	174900	1627799	1885	1885	1885	1885	0
80	20231115	174800	1627799	1885	1885	1885	1885	0
81	20231115	174700	1627799	1885	1885	1885	1885	0
82	20231115	174600	1627799	1885	1885	1885	1885	0
83	20231115	174500	1627799	1885	1885	1885	1885	0
84	20231115	174400	1627799	1885	1885	1885	1885	0
85	20231115	174300	1627799	1885	1885	1885	1885	0
86	20231115	174200	1627799	1885	1885	1885	1885	0
87	20231115	174100	1627799	1885	1885	1885	1885	0
88	20231115	174000	1627799	1885	1885	1885	1885	0
89	20231115	173900	1627799	1885	1885	1885	1885	0
90	20231115	173800	1627799	1885	1885	1885	1885	0
91	20231115	173700	1627799	1885	1885	1885	1885	0
92	20231115	173600	1627799	1885	1885	1885	1885	68
93	20231115	173500	1627799	1885	1885	1885	1885	0
94	20231115	173400	1627799	1885	1885	1885	1885	0
95	20231115	173300	1627799	1885	1885	1885	1885	0
96	20231115	173200	1627799	1885	1885	1885	1885	0
97	20231115	173100	1627799	1885	1885	1885	1885	0
98	20231115	173000	1627799	1885	1885	1885	1885	0
99	20231115	172900	1627799	1885	1885	1885	1885	0
100	20231115	172800	1627799	1885	1885	1885	1885	0
101	20231115	172700	1627799	1885	1885	1885	1885	0
102	20231115	172600	1627799	1885	1885	1885	1885	0
103	20231115	172500	1627799	1885	1885	1885	1885	0
104	20231115	172400	1627799	1885	1885	1885	1885	0
105	20231115	172300	1627799	1885	1885	1885	1885	0
106	20231115	172200	1627799	1885	1885	1885	1885	0
107	20231115	172100	1627799	1885	1885	1885	1885	0
108	20231115	172000	1627799	1885	1885	1885	1885	0
109	20231115	171900	1627799	1885	1885	1885	1885	0
110	20231115	171800	1627799	1885	1885	1885	1885	0
111	20231115	171700	1627799	1885	1885	1885	1885	0
112	20231115	171600	1627799	1885	1885	1885	1885	0
113	20231115	171500	1627799	1885	1885	1885	1885	0
114	20231115	171400	1627799	1885	1885	1885	1885	0
115	20231115	171300	1627799	1885	1885	1885	1885	0
116	20231115	171200	1627799	1885	1885	1885	1885	0
117	20231115	171100	1627799	1885	1885	1885	1885	0
118	20231115	171000	1627799	1885	1885	1885	1885	0
119	20231115	170900	1627799	1885	1885	1885	1885	0
120	20231115	170800	1627799	1885	1885	1885	1885	0
121	20231115	170700	1627799	1885	1885	1885	1885	0
122	20231115	170600	1627799	1885	1885	1885	1885	68
123	20231115	170500	1627799	1885	1885	1885	1885	0
124	20231115	170400	1627799	1885	1885	1885	1885	0
125	20231115	170300	1627799	1885	1885	1885	1885	0
126	20231115	170200	1627799	1885	1885	1885	1885	0
127	20231115	170100	1627799	1885	1885	1885	1885	0
128	20231115	170000	1627799	1885	1885	1885	1885	0
129	20231115	165900	1627799	1885	1885	1885	1885	0
130	20231115	165800	1627799	1885	1885	1885	1885	0
131	20231115	165700	1627799	1885	1885	1885	1885	0
132	20231115	165600	1627799	1885	1885	1885	1885	0
133	20231115	165500	1627799	1885	1885	1885	1885	0
134	20231115	165400	1627799	1885	1885	1885	1885	0
135	20231115	165300	1627799	1885	1885	1885	1885	0
136	20231115	165200	1627799	1885	1885	1885	1885	0
137	20231115	165100	1627799	1885	1885	1885	1885	0
138	20231115	165000	1627799	1885	1885	1885	1885	0
139	20231115	164900	1627799	1885	1885	1885	1885	0
140	20231115	164800	1627799	1885	1885	1885	1885	0
141	20231115	164700	1627799	1885	1885	1885	1885	0
142	20231115	164600	1627799	1885	1885	1885	1885	0
143	20231115	164500	1627799	1885	1885	1885	1885	0
144	20231115	164400	1627799	1885	1885	1885	1885	0
145	20231115	164300	1627799	1885	1885	1885	1885	0
146	20231115	164200	1627799	1885	1885	1885	1885	0
147	20231115	164100	1627799	1885	1885	1885	1885	0
148	20231115	164000	1627799	1885	1885	1885	1885	0
149	20231115	163900	1627799	1885	1885	1885	1885	0
150	20231115	163800	1627799	1885	1885	1885	1885	0
151	20231115	163700	1627799	1885	1885	1885	1885	0
152	20231115	163600	1627799	1885	1885	1885	1885	68
153	20231115	163500	1627799	1885	1885	1885	1885	0
154	20231115	163400	1627799	1885	1885	1885	1885	0
155	20231115	163300	1627799	1885	1885	1885	1885	0
156	20231115	163200	1627799	1885	1885	1885	1885	0
157	20231115	163100	1627799	1885	1885	1885	1885	0
158	20231115	163000	1627799	1885	1885	1885	1885	0
159	20231115	162900	1627799	1885	1885	1885	1885	0
160	20231115	162800	1627799	1885	1885	1885	1885	0
161	20231115	162700	1627799	1885	1885	1885	1885	0
162	20231115	162600	1627799	1885	1885	1885	1885	0
163	20231115	162500	1627799	1885	1885	1885	1885	0
164	20231115	162400	1627799	1885	1885	1885	1885	0
165	20231115	162300	1627799	1885	1885	1885	1885	0
166	20231115	162200	1627799	1885	1885	1885	1885	0
167	20231115	162100	1627799	1885	1885	1885	1885	0
168	20231115	162000	1627799	1885	1885	1885	1885	0
169	20231115	161900	1627799	1885	1885	1885	1885	0
170	20231115	161800	1627799	1885	1885	1885	1885	0
171	20231115	161700	1627799	1885	1885	1885	1885	0
172	20231115	161600	1627799	1885	1885	1885	1885	0
173	20231115	161500	1627799	1885	1885	1885	1885	0
174	20231115	161400	1627799	1885	1885	1885	1885	0
175	20231115	161300	1627799	1885	1885	1885	1885	0
176	20231115	161200	1627799	1885	1885	1885	1885	0
177	20231115	161100	1627799	1885	1885	1885	1885	0
178	20231115	161000	1627799	1885	1885	1885	1885	0
179	20231115	160900	1627799	1885	1885	1885	1885	0
180	20231115	160800	1627799	1885	1885	1885	1885	0
181	20231115	160700	1627799	1885	1885	1885	1885	0
182	20231115	160600	1627799	1885	1885	1885	1885	68
183	20231115	160500	1627799	1885	1885	1885	1885	0
184	20231115	160400	1627799	1885	1885	1885	1885	0
185	20231115	160300	1627799	1885	1885	1885	1885	0
186	20231115	160200	1627799	1885	1885	1885	1885	0
187	20231115	160100	1627799	1885	1885	1885	1885	0
188	20231115	160000	1627799	1885	1885	1885	1885	0
189	20231115	155900	1627799	1885	1885	1885	1885	0
190	20231115	155800	1627799	1885	1885	1885	1885	0
191	20231115	155700	1627799	1885	1885	1885	1885	0
192	20231115	155600	1627799	1885	1885	1885	1885	0
193	20231115	155500	1627799	1885	1885	1885	1885	0
194	20231115	155400	1627799	1885	1885	1885	1885	0
195	20231115	155300	1627799	1885	1885	1885	1885	0
196	20231115	155200	1627799	1885	1885	1885	1885	0
197	20231115	155100	1627799	1885	1885	1885	1885	0
198	20231115	155000	1627799	1885	1885	1885	1885	0
199	20231115	154900	1627799	1885	1885	1885	1885	0
200	20231115	154800	1627799	1885	1885	1885	1885	0
201	20231115	154700	1627799	1885	1885	1885	1885	0
202	20231115	154600	1627799	1885	1885	1885	1885	0
203	20231115	154500	1627799	1885	1885	1885	1885	0
204	20231115	154400	1627799	1885	1885	1885	1885	0
205	20231115	154300	1627799	1885	1885	1885	1885	0
206	20231115	154200	1627799	1885	1885	1885	1885	0
207	20231115	154100	1627799	1885	1885	1885	1885	0
208	20231115	154000	1627799	1885	1885	1885	1885	0
209	20231115	153900	1627799	1885	1885	1885	1885	0
210	20231115	153800	1627799	1885	1885	1885	1885	0
211	20231115	153700	1627799	1885	1885	1885	1885	0
212	20231115	153600	1627799	1885	1885	1885	1885	68
213	20231115	153500	1627799	1885	1885	1885	1885	0
214	20231115	153400	1627799	1885	1885	1885	1885	0
215	20231115	153300	1627799	1885	1885	1885	1885	0
216	20231115	153200	1627799	1885	1885	1885	1885	0
217	20231115	153100	1627799	1885	1885	1885	1885	0
218	20231115	153000	1627799	1885	1885	1885	1885	68
219	20231115	152900	1499619	1884	1884	1884	1884	0
220	20231115	152800	1499619	1884	1884	1884	1884	0
221	20231115	152700	1499619	1884	1884	1884	1884	0
222	20231115	152600	1499619	1884	1884	1884	1884	0
223	20231115	152500	1499619	1884	1884	1884	1884	0
224	20231115	152400	1499619	1884	1884	1884	1884	0
225	20231115	152300	1499619	1884	1884	1884	1884	0
226	20231115	152200	1499619	1884	1884	1884	1884	0
227	20231115	152100	1499619	1884	1884	1884	1884	0
228	20231115	152000	1499619	1884	1884	1884	1884	0
229	20231115	151900	1499619	1884	1881	1884	1881	10
230	20231115	151800	1480785	1880	1880	1880	1880	0
231	20231115	151700	1480785	1880	1880	1880	1880	0
232	20231115	151600	1480785	1880	1880	1880	1880	1
233	20231115	151500	1478905	1881	1881	1881	1881	0
234	20231115	151400	1478905	1881	1881	1881	1881	0
235	20231115	151300	1478905	1881	1881	1881	1881	0
236	20231115	151200	1478905	1881	1881	1881	1881	0
237	20231115	151100	1478905	1881	1881	1881	1881	0
238	20231115	151000	1478905	1881	1881	1881	1881	0
239	20231115	150900	1478905	1881	1881	1881	1881	1
240	20231115	150800	1477024	1884	1884	1884	1884	0
241	20231115	150700	1477024	1884	1884	1884	1884	0
242	20231115	150600	1477024	1884	1884	1884	1884	0
243	20231115	150500	1477024	1884	1884	1884	1884	0
244	20231115	150400	1477024	1884	1884	1884	1884	0
245	20231115	150300	1477024	1884	1884	1884	1884	0
246	20231115	150200	1477024	1884	1884	1884	1884	0
247	20231115	150100	1477024	1884	1884	1884	1884	0
248	20231115	150000	1477024	1884	1884	1884	1884	0
249	20231115	145900	1477024	1884	1880	1884	1880	7
250	20231115	145800	1463846	1884	1884	1884	1884	0
251	20231115	145700	1463846	1884	1884	1884	1884	0
252	20231115	145600	1463846	1884	1884	1884	1884	0
253	20231115	145500	1463846	1884	1884	1884	1884	0
254	20231115	145400	1463846	1884	1884	1884	1884	0
255	20231115	145300	1463846	1884	1884	1884	1884	0
256	20231115	145200	1463846	1884	1884	1884	1884	0
257	20231115	145100	1463846	1884	1884	1884	1884	0
258	20231115	145000	1463846	1884	1884	1884	1884	0
259	20231115	144900	1463846	1884	1884	1884	1884	0
260	20231115	144800	1463846	1884	1884	1884	1884	0
261	20231115	144700	1463846	1884	1884	1884	1884	0
262	20231115	144600	1463846	1884	1884	1884	1884	0
263	20231115	144500	1463846	1884	1884	1884	1884	0
264	20231115	144400	1463846	1884	1875	1884	1872	158
265	20231115	144300	1167884	1884	1884	1884	1884	0
266	20231115	144200	1167884	1884	1884	1884	1884	0
267	20231115	144100	1167884	1884	1884	1884	1884	0
268	20231115	144000	1167884	1884	1884	1884	1884	0
269	20231115	143900	1167884	1884	1884	1884	1884	0
270	20231115	143800	1167884	1884	1884	1884	1884	0
271	20231115	143700	1167884	1884	1884	1884	1884	0
272	20231115	143600	1167884	1884	1884	1884	1884	0
273	20231115	143500	1167884	1884	1884	1884	1884	0
274	20231115	143400	1167884	1884	1884	1884	1884	0
275	20231115	143300	1167884	1884	1883	1884	1883	2
276	20231115	143200	1164117	1882	1881	1882	1881	2
277	20231115	143100	1160354	1880	1880	1880	1880	1
278	20231115	143000	1158474	1880	1880	1880	1880	0
279	20231115	142900	1158474	1880	1880	1880	1880	0
280	20231115	142800	1158474	1880	1880	1880	1880	0
281	20231115	142700	1158474	1880	1880	1880	1880	0
282	20231115	142600	1158474	1880	1880	1880	1880	1
283	20231115	142500	1156594	1884	1884	1884	1884	0
284	20231115	142400	1156594	1884	1884	1884	1884	0
285	20231115	142300	1156594	1884	1884	1884	1884	0
286	20231115	142200	1156594	1884	1884	1884	1884	0
287	20231115	142100	1156594	1884	1884	1884	1884	0
288	20231115	142000	1156594	1884	1884	1884	1884	0
289	20231115	141900	1156594	1884	1884	1884	1884	0
290	20231115	141800	1156594	1884	1884	1884	1884	0
291	20231115	141700	1156594	1884	1884	1884	1884	0
292	20231115	141600	1156594	1884	1884	1884	1884	0
293	20231115	141500	1156594	1884	1884	1884	1884	0
294	20231115	141400	1156594	1884	1884	1884	1884	0
295	20231115	141300	1156594	1884	1884	1884	1884	0
296	20231115	141200	1156594	1884	1884	1884	1884	0
297	20231115	141100	1156594	1884	1884	1884	1884	0
298	20231115	141000	1156594	1884	1884	1884	1884	0
299	20231115	140900	1156594	1884	1884	1884	1884	0
300	20231115	140800	1156594	1884	1884	1884	1884	0
301	20231115	140700	1156594	1884	1884	1884	1884	5
302	20231115	140600	1147174	1884	1884	1884	1884	0
303	20231115	140500	1147174	1884	1884	1884	1884	0
304	20231115	140400	1147174	1884	1884	1884	1884	0
305	20231115	140300	1147174	1884	1884	1884	1884	0
306	20231115	140200	1147174	1884	1884	1884	1884	0
307	20231115	140100	1147174	1884	1884	1884	1884	0
308	20231115	140000	1147174	1884	1884	1884	1884	0
309	20231115	135900	1147174	1884	1884	1884	1884	0
310	20231115	135800	1147174	1884	1884	1884	1884	0
311	20231115	135700	1147174	1884	1884	1884	1884	0
312	20231115	135600	1147174	1884	1884	1884	1884	0
313	20231115	135500	1147174	1884	1884	1884	1884	0
314	20231115	135400	1147174	1884	1884	1884	1884	6
315	20231115	135300	1135870	1884	1884	1884	1884	0
316	20231115	135200	1135870	1884	1884	1884	1884	0
317	20231115	135100	1135870	1884	1884	1884	1884	0
318	20231115	135000	1135870	1884	1884	1884	1884	0
319	20231115	134900	1135870	1884	1884	1884	1884	0
320	20231115	134800	1135870	1884	1884	1884	1884	0
321	20231115	134700	1135870	1884	1884	1884	1884	0
322	20231115	134600	1135870	1884	1884	1884	1884	5
323	20231115	134500	1126450	1884	1884	1884	1884	0
324	20231115	134400	1126450	1884	1884	1884	1884	0
325	20231115	134300	1126450	1884	1884	1884	1884	0
326	20231115	134200	1126450	1884	1884	1884	1884	0
327	20231115	134100	1126450	1884	1884	1884	1884	0
328	20231115	134000	1126450	1884	1884	1884	1884	0
329	20231115	133900	1126450	1884	1884	1884	1884	0
330	20231115	133800	1126450	1884	1884	1884	1884	0
331	20231115	133700	1126450	1884	1884	1884	1884	0
332	20231115	133600	1126450	1884	1884	1884	1884	0
333	20231115	133500	1126450	1884	1884	1884	1884	0
334	20231115	133400	1126450	1884	1884	1884	1884	0
335	20231115	133300	1126450	1884	1884	1884	1884	0
336	20231115	133200	1126450	1884	1884	1884	1884	0
337	20231115	133100	1126450	1884	1884	1884	1884	0
338	20231115	133000	1126450	1884	1884	1884	1884	0
339	20231115	132900	1126450	1884	1884	1884	1884	0
340	20231115	132800	1126450	1884	1884	1884	1884	0
341	20231115	132700	1126450	1884	1884	1884	1884	0
342	20231115	132600	1126450	1884	1884	1884	1884	0
343	20231115	132500	1126450	1884	1884	1884	1884	0
344	20231115	132400	1126450	1884	1884	1884	1884	0
345	20231115	132300	1126450	1884	1884	1884	1884	0
346	20231115	132200	1126450	1884	1884	1884	1884	0
347	20231115	132100	1126450	1884	1884	1884	1884	0
348	20231115	132000	1126450	1884	1884	1884	1884	0
349	20231115	131900	1126450	1884	1884	1884	1884	0
350	20231115	131800	1126450	1884	1884	1884	1884	0
351	20231115	131700	1126450	1884	1884	1884	1884	20
352	20231115	131600	1088770	1884	1884	1884	1884	0
353	20231115	131500	1088770	1884	1884	1884	1884	0
354	20231115	131400	1088770	1884	1884	1884	1884	0
355	20231115	131300	1088770	1884	1884	1884	1884	0
356	20231115	131200	1088770	1884	1884	1884	1884	0
357	20231115	131100	1088770	1884	1884	1884	1884	0
358	20231115	131000	1088770	1884	1884	1884	1884	0
359	20231115	130900	1088770	1884	1884	1884	1884	0
360	20231115	130800	1088770	1884	1884	1884	1884	0
361	20231115	130700	1088770	1884	1884	1884	1884	0
362	20231115	130600	1088770	1884	1884	1884	1884	0
363	20231115	130500	1088770	1884	1884	1884	1884	0
364	20231115	130400	1088770	1884	1884	1884	1884	0
365	20231115	130300	1088770	1884	1884	1884	1884	0
366	20231115	130200	1088770	1884	1883	1884	1883	23
367	20231115	130100	1045460	1884	1884	1884	1884	0
368	20231115	130000	1045460	1884	1884	1884	1884	0
369	20231115	125900	1045460	1884	1884	1884	1884	0
370	20231115	125800	1045460	1884	1884	1884	1884	0
371	20231115	125700	1045460	1884	1884	1884	1884	0
372	20231115	125600	1045460	1884	1884	1884	1884	0
373	20231115	125500	1045460	1884	1884	1884	1884	0
374	20231115	125400	1045460	1884	1884	1884	1884	0
375	20231115	125300	1045460	1884	1884	1884	1884	0
376	20231115	125200	1045460	1884	1884	1884	1884	0
377	20231115	125100	1045460	1884	1884	1884	1884	0
378	20231115	125000	1045460	1884	1884	1884	1884	0
379	20231115	124900	1045460	1884	1884	1884	1884	0
380	20231115	124800	1045460	1884	1884	1884	1884	0
381	20231115	124700	1045460	1884	1884	1884	1884	0
382	20231115	124600	1045460	1884	1884	1884	1884	0
383	20231115	124500	1045460	1884	1884	1884	1884	0
384	20231115	124400	1045460	1884	1884	1884	1884	0
385	20231115	124300	1045460	1884	1884	1884	1884	0
386	20231115	124200	1045460	1884	1875	1884	1875	17
387	20231115	124100	1013477	1883	1879	1883	1879	5
388	20231115	124000	1004072	1875	1875	1875	1875	0
389	20231115	123900	1004072	1875	1875	1875	1875	0
390	20231115	123800	1004072	1875	1875	1875	1875	0
391	20231115	123700	1004072	1875	1875	1875	1875	0
392	20231115	123600	1004072	1875	1875	1875	1875	0
393	20231115	123500	1004072	1875	1875	1875	1875	0
394	20231115	123400	1004072	1875	1875	1875	1875	8
395	20231115	123300	989072	1883	1883	1883	1883	0
396	20231115	123200	989072	1883	1883	1883	1883	0
397	20231115	123100	989072	1883	1883	1883	1883	0
398	20231115	123000	989072	1883	1883	1883	1883	0
399	20231115	122900	989072	1883	1883	1883	1883	0
400	20231115	122800	989072	1883	1883	1883	1883	0
401	20231115	122700	989072	1883	1883	1883	1883	0
402	20231115	122600	989072	1883	1883	1883	1883	0
403	20231115	122500	989072	1883	1883	1883	1883	0
404	20231115	122400	989072	1883	1883	1883	1883	0
405	20231115	122300	989072	1883	1883	1883	1883	5
406	20231115	122200	979657	1883	1883	1883	1883	0
407	20231115	122100	979657	1883	1883	1883	1883	0
408	20231115	122000	979657	1883	1883	1883	1883	0
409	20231115	121900	979657	1883	1883	1883	1883	1
410	20231115	121800	977774	1883	1883	1883	1883	0
411	20231115	121700	977774	1883	1883	1883	1883	1
412	20231115	121600	975891	1883	1883	1883	1883	0
413	20231115	121500	975891	1883	1883	1883	1883	0
414	20231115	121400	975891	1883	1883	1883	1883	1
415	20231115	121300	974008	1883	1883	1883	1883	0
416	20231115	121200	974008	1883	1883	1883	1883	0
417	20231115	121100	974008	1883	1883	1883	1883	1
418	20231115	121000	972125	1883	1883	1883	1883	0
419	20231115	120900	972125	1883	1883	1883	1883	0
420	20231115	120800	972125	1883	1883	1883	1883	0
421	20231115	120700	972125	1883	1883	1883	1883	0
422	20231115	120600	972125	1883	1883	1883	1883	1
423	20231115	120500	970242	1885	1885	1885	1885	0
424	20231115	120400	970242	1885	1885	1885	1885	0
425	20231115	120300	970242	1885	1885	1885	1885	0
426	20231115	120200	970242	1885	1885	1885	1885	0
427	20231115	120100	970242	1885	1885	1885	1885	0
428	20231115	120000	970242	1885	1885	1885	1885	0
429	20231115	115900	970242	1885	1885	1885	1885	0
430	20231115	115800	970242	1885	1885	1885	1885	0
431	20231115	115700	970242	1885	1882	1885	1882	4
432	20231115	115600	962708	1884	1884	1884	1884	0
433	20231115	115500	962708	1884	1884	1884	1884	0
434	20231115	115400	962708	1884	1884	1884	1884	0
435	20231115	115300	962708	1884	1884	1884	1884	0
436	20231115	115200	962708	1884	1884	1884	1884	0
437	20231115	115100	962708	1884	1884	1884	1884	0
438	20231115	115000	962708	1884	1884	1884	1884	0
439	20231115	114900	962708	1884	1884	1884	1884	0
440	20231115	114800	962708	1884	1884	1884	1884	1
441	20231115	114700	960824	1885	1885	1885	1885	0
442	20231115	114600	960824	1885	1885	1885	1885	0
443	20231115	114500	960824	1885	1885	1885	1885	0
444	20231115	114400	960824	1885	1885	1885	1885	0
445	20231115	114300	960824	1885	1885	1885	1885	0
446	20231115	114200	960824	1885	1885	1885	1885	0
447	20231115	114100	960824	1885	1885	1885	1885	0
448	20231115	114000	960824	1885	1885	1885	1885	0
449	20231115	113900	960824	1885	1885	1885	1885	0
450	20231115	113800	960824	1885	1885	1885	1885	0
451	20231115	113700	960824	1885	1885	1885	1885	0
452	20231115	113600	960824	1885	1885	1885	1885	10
453	20231115	113500	941974	1885	1885	1885	1885	0
454	20231115	113400	941974	1885	1885	1885	1885	0
455	20231115	113300	941974	1885	1885	1885	1885	12
456	20231115	113200	919354	1885	1885	1885	1885	0
457	20231115	113100	919354	1885	1885	1885	1885	0
458	20231115	113000	919354	1885	1885	1885	1885	0
459	20231115	112900	919354	1885	1885	1885	1885	0
460	20231115	112800	919354	1885	1885	1885	1885	0
461	20231115	112700	919354	1885	1885	1885	1885	0
462	20231115	112600	919354	1885	1885	1885	1885	0
463	20231115	112500	919354	1885	1885	1885	1885	0
464	20231115	112400	919354	1885	1885	1885	1885	11
465	20231115	112300	898619	1885	1885	1885	1885	0
466	20231115	112200	898619	1885	1885	1885	1885	0
467	20231115	112100	898619	1885	1885	1885	1885	0
468	20231115	112000	898619	1885	1885	1885	1885	0
469	20231115	111900	898619	1885	1885	1885	1885	0
470	20231115	111800	898619	1885	1885	1885	1885	0
471	20231115	111700	898619	1885	1885	1885	1885	0
472	20231115	111600	898619	1885	1885	1885	1885	10
473	20231115	111500	879769	1885	1885	1885	1885	0
474	20231115	111400	879769	1885	1885	1885	1885	0
475	20231115	111300	879769	1885	1885	1885	1885	0
476	20231115	111200	879769	1885	1885	1885	1885	0
477	20231115	111100	879769	1885	1885	1885	1885	0
478	20231115	111000	879769	1885	1885	1885	1885	0
479	20231115	110900	879769	1885	1885	1885	1885	0
480	20231115	110800	879769	1885	1885	1885	1885	0
481	20231115	110700	879769	1885	1885	1885	1885	0
482	20231115	110600	879769	1885	1885	1885	1885	0
483	20231115	110500	879769	1885	1885	1885	1885	0
484	20231115	110400	879769	1885	1885	1885	1885	0
485	20231115	110300	879769	1885	1885	1885	1885	0
486	20231115	110200	879769	1885	1885	1885	1885	0
487	20231115	110100	879769	1885	1885	1885	1885	0
488	20231115	110000	879769	1885	1885	1885	1885	0
489	20231115	105900	879769	1885	1885	1885	1885	0
490	20231115	105800	879769	1885	1885	1885	1885	0
491	20231115	105700	879769	1885	1885	1885	1885	0
492	20231115	105600	879769	1885	1885	1885	1885	0
493	20231115	105500	879769	1885	1885	1885	1885	0
494	20231115	105400	879769	1885	1885	1885	1885	0
495	20231115	105300	879769	1885	1885	1885	1885	0
496	20231115	105200	879769	1885	1885	1885	1885	0
497	20231115	105100	879769	1885	1885	1885	1885	0
498	20231115	105000	879769	1885	1885	1885	1885	0
499	20231115	104900	879769	1885	1885	1885	1885	0
500	20231115	104800	879769	1885	1885	1885	1885	0
501	20231115	104700	879769	1885	1885	1885	1885	0
502	20231115	104600	879769	1885	1885	1885	1885	0
503	20231115	104500	879769	1885	1885	1885	1885	0
504	20231115	104400	879769	1885	1885	1885	1885	0
505	20231115	104300	879769	1885	1885	1885	1885	0
506	20231115	104200	879769	1885	1885	1885	1885	0
507	20231115	104100	879769	1885	1885	1885	1885	0
508	20231115	104000	879769	1885	1885	1885	1885	12
509	20231115	103900	857149	1885	1885	1885	1885	0
510	20231115	103800	857149	1885	1885	1885	1885	0
511	20231115	103700	857149	1885	1885	1885	1885	0
512	20231115	103600	857149	1885	1885	1885	1885	0
513	20231115	103500	857149	1885	1885	1885	1885	2
514	20231115	103400	853379	1885	1885	1885	1885	10
515	20231115	103300	834529	1885	1885	1885	1885	0
516	20231115	103200	834529	1885	1885	1885	1885	0
517	20231115	103100	834529	1885	1885	1885	1885	0
518	20231115	103000	834529	1885	1885	1885	1885	0
519	20231115	102900	834529	1885	1885	1885	1885	0
520	20231115	102800	834529	1885	1885	1885	1885	0
521	20231115	102700	834529	1885	1885	1885	1885	0
522	20231115	102600	834529	1885	1885	1885	1885	0
523	20231115	102500	834529	1885	1885	1885	1885	1
524	20231115	102400	832644	1885	1885	1885	1885	0
525	20231115	102300	832644	1885	1885	1885	1885	0
526	20231115	102200	832644	1885	1885	1885	1885	0
527	20231115	102100	832644	1885	1885	1885	1885	0
528	20231115	102000	832644	1885	1885	1885	1885	0
529	20231115	101900	832644	1885	1885	1885	1885	0
530	20231115	101800	832644	1885	1885	1885	1885	0
531	20231115	101700	832644	1885	1885	1885	1885	0
532	20231115	101600	832644	1885	1885	1885	1885	1
533	20231115	101500	830759	1885	1885	1885	1885	5
534	20231115	101400	821334	1885	1885	1885	1885	0
535	20231115	101300	821334	1885	1885	1885	1885	0
536	20231115	101200	821334	1885	1885	1885	1885	0
537	20231115	101100	821334	1885	1885	1885	1885	0
538	20231115	101000	821334	1885	1885	1885	1885	0
539	20231115	100900	821334	1885	1885	1885	1885	0
540	20231115	100800	821334	1885	1885	1885	1885	0
541	20231115	100700	821334	1885	1885	1885	1885	6
542	20231115	100600	810024	1885	1885	1885	1885	0
543	20231115	100500	810024	1885	1885	1885	1885	0
544	20231115	100400	810024	1885	1885	1885	1885	0
545	20231115	100300	810024	1885	1885	1885	1885	0
546	20231115	100200	810024	1885	1885	1885	1885	0
547	20231115	100100	810024	1885	1885	1885	1885	0
548	20231115	100000	810024	1885	1884	1885	1884	6
549	20231115	095900	798717	1885	1885	1885	1885	0
550	20231115	095800	798717	1885	1885	1885	1885	0
551	20231115	095700	798717	1885	1885	1885	1885	4
552	20231115	095600	791177	1885	1885	1885	1885	0
553	20231115	095500	791177	1885	1885	1885	1885	0
554	20231115	095400	791177	1885	1885	1885	1885	0
555	20231115	095300	791177	1885	1885	1885	1885	0
556	20231115	095200	791177	1885	1885	1885	1885	0
557	20231115	095100	791177	1885	1885	1885	1885	0
558	20231115	095000	791177	1885	1884	1885	1884	6
559	20231115	094900	779868	1885	1885	1885	1885	0
560	20231115	094800	779868	1885	1885	1885	1885	0
561	20231115	094700	779868	1885	1885	1885	1885	0
562	20231115	094600	779868	1885	1885	1885	1885	0
563	20231115	094500	779868	1885	1885	1885	1885	5
564	20231115	094400	770443	1885	1885	1885	1885	0
565	20231115	094300	770443	1885	1885	1885	1885	5
566	20231115	094200	761018	1885	1885	1885	1885	0
567	20231115	094100	761018	1885	1885	1885	1885	3
568	20231115	094000	755363	1885	1885	1885	1885	0
569	20231115	093900	755363	1885	1885	1885	1885	0
570	20231115	093800	755363	1885	1885	1885	1885	3
571	20231115	093700	749708	1885	1885	1885	1885	0
572	20231115	093600	749708	1885	1884	1885	1884	8
573	20231115	093500	734635	1884	1884	1884	1884	0
574	20231115	093400	734635	1884	1884	1884	1884	0
575	20231115	093300	734635	1884	1884	1884	1884	0
576	20231115	093200	734635	1884	1884	1884	1884	0
577	20231115	093100	734635	1884	1884	1884	1884	3
578	20231115	093000	728983	1884	1884	1884	1884	0
579	20231115	092900	728983	1884	1884	1884	1884	0
580	20231115	092800	728983	1884	1884	1884	1884	3
581	20231115	092700	723331	1884	1884	1884	1884	3
582	20231115	092600	717679	1884	1883	1884	1883	12
583	20231115	092500	695081	1883	1883	1883	1883	5
584	20231115	092400	685666	1883	1883	1883	1883	0
585	20231115	092300	685666	1883	1870	1883	1870	4
586	20231115	092200	678147	1883	1883	1883	1883	5
587	20231115	092100	668732	1885	1884	1885	1884	8
588	20231115	092000	653655	1884	1884	1884	1884	7
589	20231115	091900	640467	1884	1862	1884	1861	133
590	20231115	091800	392864	1868	1880	1886	1868	88
591	20231115	091700	227888	1886	1886	1886	1886	0
592	20231115	091600	227888	1886	1886	1886	1886	3
593	20231115	091500	222230	1886	1886	1886	1886	2
594	20231115	091400	218458	1886	1886	1886	1886	0
595	20231115	091300	218458	1886	1886	1886	1886	5
596	20231115	091200	209028	1886	1886	1886	1886	0
597	20231115	091100	209028	1886	1885	1886	1885	16
598	20231115	091000	178864	1885	1885	1885	1885	8
599	20231115	090900	163784	1886	1886	1886	1886	0
600	20231115	090800	163784	1886	1886	1886	1886	0
601	20231115	090700	163784	1886	1880	1886	1880	8
602	20231115	090600	148714	1886	1886	1886	1886	5
603	20231115	090500	139284	1886	1886	1886	1886	0
604	20231115	090400	139284	1886	1886	1886	1886	10
605	20231115	090300	120424	1886	1886	1886	1886	5
606	20231115	090200	110994	1886	1886	1886	1886	8
607	20231115	090100	95906	1886	1886	1886	1886	15
608	20231115	090000	67616	1886	1886	1886	1872	36