KissMeData/050760/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193000	36722181	1877	1877	1877	1877	520
3	20231114	192900	36722181	1877	1877	1877	1877	0
4	20231114	192800	36722181	1877	1877	1877	1877	0
5	20231114	192700	36722181	1877	1877	1877	1877	0
6	20231114	192600	36722181	1877	1877	1877	1877	0
7	20231114	192500	36722181	1877	1877	1877	1877	0
8	20231114	192400	36722181	1877	1877	1877	1877	0
9	20231114	192300	36722181	1877	1877	1877	1877	0
10	20231114	192200	36722181	1877	1877	1877	1877	0
11	20231114	192100	36722181	1877	1877	1877	1877	0
12	20231114	192000	36722181	1877	1877	1877	1877	0
13	20231114	191900	36722181	1877	1877	1877	1877	0
14	20231114	191800	36722181	1877	1877	1877	1877	0
15	20231114	191700	36722181	1877	1877	1877	1877	0
16	20231114	191600	36722181	1877	1877	1877	1877	0
17	20231114	191500	36722181	1877	1877	1877	1877	0
18	20231114	191400	36722181	1877	1877	1877	1877	0
19	20231114	191300	36722181	1877	1877	1877	1877	0
20	20231114	191200	36722181	1877	1877	1877	1877	0
21	20231114	191100	36722181	1877	1877	1877	1877	0
22	20231114	191000	36722181	1877	1877	1877	1877	0
23	20231114	190900	36722181	1877	1877	1877	1877	0
24	20231114	190800	36722181	1877	1877	1877	1877	0
25	20231114	190700	36722181	1877	1877	1877	1877	0
26	20231114	190600	36722181	1877	1877	1877	1877	0
27	20231114	190500	36722181	1877	1877	1877	1877	0
28	20231114	190400	36722181	1877	1877	1877	1877	0
29	20231114	190300	36722181	1877	1877	1877	1877	0
30	20231114	190200	36722181	1877	1877	1877	1877	0
31	20231114	190100	36722181	1877	1877	1877	1877	0
32	20231114	190000	36722181	1877	1877	1877	1877	520
33	20231114	185900	36722181	1877	1877	1877	1877	0
34	20231114	185800	36722181	1877	1877	1877	1877	0
35	20231114	185700	36722181	1877	1877	1877	1877	0
36	20231114	185600	36722181	1877	1877	1877	1877	0
37	20231114	185500	36722181	1877	1877	1877	1877	0
38	20231114	185400	36722181	1877	1877	1877	1877	0
39	20231114	185300	36722181	1877	1877	1877	1877	0
40	20231114	185200	36722181	1877	1877	1877	1877	0
41	20231114	185100	36722181	1877	1877	1877	1877	0
42	20231114	185000	36722181	1877	1877	1877	1877	0
43	20231114	184900	36722181	1877	1877	1877	1877	0
44	20231114	184800	36722181	1877	1877	1877	1877	0
45	20231114	184700	36722181	1877	1877	1877	1877	0
46	20231114	184600	36722181	1877	1877	1877	1877	0
47	20231114	184500	36722181	1877	1877	1877	1877	0
48	20231114	184400	36722181	1877	1877	1877	1877	0
49	20231114	184300	36722181	1877	1877	1877	1877	0
50	20231114	184200	36722181	1877	1877	1877	1877	0
51	20231114	184100	36722181	1877	1877	1877	1877	0
52	20231114	184000	36722181	1877	1877	1877	1877	0
53	20231114	183900	36722181	1877	1877	1877	1877	0
54	20231114	183800	36722181	1877	1877	1877	1877	0
55	20231114	183700	36722181	1877	1877	1877	1877	0
56	20231114	183600	36722181	1877	1877	1877	1877	0
57	20231114	183500	36722181	1877	1877	1877	1877	0
58	20231114	183400	36722181	1877	1877	1877	1877	0
59	20231114	183300	36722181	1877	1877	1877	1877	0
60	20231114	183200	36722181	1877	1877	1877	1877	0
61	20231114	183100	36722181	1877	1877	1877	1877	0
62	20231114	183000	36722181	1877	1877	1877	1877	520
63	20231114	182900	36722181	1877	1877	1877	1877	0
64	20231114	182800	36722181	1877	1877	1877	1877	0
65	20231114	182700	36722181	1877	1877	1877	1877	0
66	20231114	182600	36722181	1877	1877	1877	1877	0
67	20231114	182500	36722181	1877	1877	1877	1877	0
68	20231114	182400	36722181	1877	1877	1877	1877	0
69	20231114	182300	36722181	1877	1877	1877	1877	0
70	20231114	182200	36722181	1877	1877	1877	1877	0
71	20231114	182100	36722181	1877	1877	1877	1877	0
72	20231114	182000	36722181	1877	1877	1877	1877	0
73	20231114	181900	36722181	1877	1877	1877	1877	0
74	20231114	181800	36722181	1877	1877	1877	1877	0
75	20231114	181700	36722181	1877	1877	1877	1877	0
76	20231114	181600	36722181	1877	1877	1877	1877	0
77	20231114	181500	36722181	1877	1877	1877	1877	0
78	20231114	181400	36722181	1877	1877	1877	1877	0
79	20231114	181300	36722181	1877	1877	1877	1877	0
80	20231114	181200	36722181	1877	1877	1877	1877	0
81	20231114	181100	36722181	1877	1877	1877	1877	0
82	20231114	181000	36722181	1877	1877	1877	1877	0
83	20231114	180900	36722181	1877	1877	1877	1877	0
84	20231114	180800	36722181	1877	1877	1877	1877	0
85	20231114	180700	36722181	1877	1877	1877	1877	0
86	20231114	180600	36722181	1877	1877	1877	1877	0
87	20231114	180500	36722181	1877	1877	1877	1877	0
88	20231114	180400	36722181	1877	1877	1877	1877	0
89	20231114	180300	36722181	1877	1877	1877	1877	0
90	20231114	180200	36722181	1877	1877	1877	1877	0
91	20231114	180100	36722181	1877	1877	1877	1877	0
92	20231114	180000	36722181	1877	1877	1877	1877	520
93	20231114	175900	36722181	1877	1877	1877	1877	0
94	20231114	175800	36722181	1877	1877	1877	1877	0
95	20231114	175700	36722181	1877	1877	1877	1877	0
96	20231114	175600	36722181	1877	1877	1877	1877	0
97	20231114	175500	36722181	1877	1877	1877	1877	0
98	20231114	175400	36722181	1877	1877	1877	1877	0
99	20231114	175300	36722181	1877	1877	1877	1877	0
100	20231114	175200	36722181	1877	1877	1877	1877	0
101	20231114	175100	36722181	1877	1877	1877	1877	0
102	20231114	175000	36722181	1877	1877	1877	1877	0
103	20231114	174900	36722181	1877	1877	1877	1877	0
104	20231114	174800	36722181	1877	1877	1877	1877	0
105	20231114	174700	36722181	1877	1877	1877	1877	0
106	20231114	174600	36722181	1877	1877	1877	1877	0
107	20231114	174500	36722181	1877	1877	1877	1877	0
108	20231114	174400	36722181	1877	1877	1877	1877	0
109	20231114	174300	36722181	1877	1877	1877	1877	0
110	20231114	174200	36722181	1877	1877	1877	1877	0
111	20231114	174100	36722181	1877	1877	1877	1877	0
112	20231114	174000	36722181	1877	1877	1877	1877	0
113	20231114	173900	36722181	1877	1877	1877	1877	0
114	20231114	173800	36722181	1877	1877	1877	1877	0
115	20231114	173700	36722181	1877	1877	1877	1877	0
116	20231114	173600	36722181	1877	1877	1877	1877	0
117	20231114	173500	36722181	1877	1877	1877	1877	0
118	20231114	173400	36722181	1877	1877	1877	1877	0
119	20231114	173300	36722181	1877	1877	1877	1877	0
120	20231114	173200	36722181	1877	1877	1877	1877	0
121	20231114	173100	36722181	1877	1877	1877	1877	0
122	20231114	173000	36722181	1877	1877	1877	1877	520
123	20231114	172900	36722181	1877	1877	1877	1877	0
124	20231114	172800	36722181	1877	1877	1877	1877	0
125	20231114	172700	36722181	1877	1877	1877	1877	0
126	20231114	172600	36722181	1877	1877	1877	1877	0
127	20231114	172500	36722181	1877	1877	1877	1877	0
128	20231114	172400	36722181	1877	1877	1877	1877	0
129	20231114	172300	36722181	1877	1877	1877	1877	0
130	20231114	172200	36722181	1877	1877	1877	1877	0
131	20231114	172100	36722181	1877	1877	1877	1877	0
132	20231114	172000	36722181	1877	1877	1877	1877	0
133	20231114	171900	36722181	1877	1877	1877	1877	0
134	20231114	171800	36722181	1877	1877	1877	1877	0
135	20231114	171700	36722181	1877	1877	1877	1877	0
136	20231114	171600	36722181	1877	1877	1877	1877	0
137	20231114	171500	36722181	1877	1877	1877	1877	0
138	20231114	171400	36722181	1877	1877	1877	1877	0
139	20231114	171300	36722181	1877	1877	1877	1877	0
140	20231114	171200	36722181	1877	1877	1877	1877	0
141	20231114	171100	36722181	1877	1877	1877	1877	0
142	20231114	171000	36722181	1877	1877	1877	1877	0
143	20231114	170900	36722181	1877	1877	1877	1877	0
144	20231114	170800	36722181	1877	1877	1877	1877	0
145	20231114	170700	36722181	1877	1877	1877	1877	0
146	20231114	170600	36722181	1877	1877	1877	1877	0
147	20231114	170500	36722181	1877	1877	1877	1877	0
148	20231114	170400	36722181	1877	1877	1877	1877	0
149	20231114	170300	36722181	1877	1877	1877	1877	0
150	20231114	170200	36722181	1877	1877	1877	1877	0
151	20231114	170100	36722181	1877	1877	1877	1877	0
152	20231114	170000	36722181	1877	1877	1877	1877	520
153	20231114	165900	36722181	1877	1877	1877	1877	0
154	20231114	165800	36722181	1877	1877	1877	1877	0
155	20231114	165700	36722181	1877	1877	1877	1877	0
156	20231114	165600	36722181	1877	1877	1877	1877	0
157	20231114	165500	36722181	1877	1877	1877	1877	0
158	20231114	165400	36722181	1877	1877	1877	1877	0
159	20231114	165300	36722181	1877	1877	1877	1877	0
160	20231114	165200	36722181	1877	1877	1877	1877	0
161	20231114	165100	36722181	1877	1877	1877	1877	0
162	20231114	165000	36722181	1877	1877	1877	1877	0
163	20231114	164900	36722181	1877	1877	1877	1877	0
164	20231114	164800	36722181	1877	1877	1877	1877	0
165	20231114	164700	36722181	1877	1877	1877	1877	0
166	20231114	164600	36722181	1877	1877	1877	1877	0
167	20231114	164500	36722181	1877	1877	1877	1877	0
168	20231114	164400	36722181	1877	1877	1877	1877	0
169	20231114	164300	36722181	1877	1877	1877	1877	0
170	20231114	164200	36722181	1877	1877	1877	1877	0
171	20231114	164100	36722181	1877	1877	1877	1877	0
172	20231114	164000	36722181	1877	1877	1877	1877	0
173	20231114	163900	36722181	1877	1877	1877	1877	0
174	20231114	163800	36722181	1877	1877	1877	1877	0
175	20231114	163700	36722181	1877	1877	1877	1877	0
176	20231114	163600	36722181	1877	1877	1877	1877	0
177	20231114	163500	36722181	1877	1877	1877	1877	0
178	20231114	163400	36722181	1877	1877	1877	1877	0
179	20231114	163300	36722181	1877	1877	1877	1877	0
180	20231114	163200	36722181	1877	1877	1877	1877	0
181	20231114	163100	36722181	1877	1877	1877	1877	0
182	20231114	163000	36722181	1877	1877	1877	1877	520
183	20231114	162900	36722181	1877	1877	1877	1877	0
184	20231114	162800	36722181	1877	1877	1877	1877	0
185	20231114	162700	36722181	1877	1877	1877	1877	0
186	20231114	162600	36722181	1877	1877	1877	1877	0
187	20231114	162500	36722181	1877	1877	1877	1877	0
188	20231114	162400	36722181	1877	1877	1877	1877	0
189	20231114	162300	36722181	1877	1877	1877	1877	0
190	20231114	162200	36722181	1877	1877	1877	1877	0
191	20231114	162100	36722181	1877	1877	1877	1877	0
192	20231114	162000	36722181	1877	1877	1877	1877	0
193	20231114	161900	36722181	1877	1877	1877	1877	0
194	20231114	161800	36722181	1877	1877	1877	1877	0
195	20231114	161700	36722181	1877	1877	1877	1877	0
196	20231114	161600	36722181	1877	1877	1877	1877	0
197	20231114	161500	36722181	1877	1877	1877	1877	0
198	20231114	161400	36722181	1877	1877	1877	1877	0
199	20231114	161300	36722181	1877	1877	1877	1877	0
200	20231114	161200	36722181	1877	1877	1877	1877	0
201	20231114	161100	36722181	1877	1877	1877	1877	0
202	20231114	161000	36722181	1877	1877	1877	1877	0
203	20231114	160900	36722181	1877	1877	1877	1877	0
204	20231114	160800	36722181	1877	1877	1877	1877	0
205	20231114	160700	36722181	1877	1877	1877	1877	0
206	20231114	160600	36722181	1877	1877	1877	1877	0
207	20231114	160500	36722181	1877	1877	1877	1877	0
208	20231114	160400	36722181	1877	1877	1877	1877	0
209	20231114	160300	36722181	1877	1877	1877	1877	0
210	20231114	160200	36722181	1877	1877	1877	1877	0
211	20231114	160100	36722181	1877	1877	1877	1877	0
212	20231114	160000	36722181	1877	1877	1877	1877	520
213	20231114	155900	36722181	1877	1877	1877	1877	0
214	20231114	155800	36722181	1877	1877	1877	1877	0
215	20231114	155700	36722181	1877	1877	1877	1877	0
216	20231114	155600	36722181	1877	1877	1877	1877	0
217	20231114	155500	36722181	1877	1877	1877	1877	0
218	20231114	155400	36722181	1877	1877	1877	1877	0
219	20231114	155300	36722181	1877	1877	1877	1877	0
220	20231114	155200	36722181	1877	1877	1877	1877	0
221	20231114	155100	36722181	1877	1877	1877	1877	0
222	20231114	155000	36722181	1877	1877	1877	1877	0
223	20231114	154900	36722181	1877	1877	1877	1877	0
224	20231114	154800	36722181	1877	1877	1877	1877	0
225	20231114	154700	36722181	1877	1877	1877	1877	0
226	20231114	154600	36722181	1877	1877	1877	1877	0
227	20231114	154500	36722181	1877	1877	1877	1877	0
228	20231114	154400	36722181	1877	1877	1877	1877	0
229	20231114	154300	36722181	1877	1877	1877	1877	0
230	20231114	154200	36722181	1877	1877	1877	1877	0
231	20231114	154100	36722181	1877	1877	1877	1877	0
232	20231114	154000	36722181	1877	1877	1877	1877	0
233	20231114	153900	36722181	1877	1877	1877	1877	0
234	20231114	153800	36722181	1877	1877	1877	1877	0
235	20231114	153700	36722181	1877	1877	1877	1877	0
236	20231114	153600	36722181	1877	1877	1877	1877	0
237	20231114	153500	36722181	1877	1877	1877	1877	0
238	20231114	153400	36722181	1877	1877	1877	1877	0
239	20231114	153300	36722181	1877	1877	1877	1877	0
240	20231114	153200	36722181	1877	1877	1877	1877	0
241	20231114	153100	36722181	1877	1877	1877	1877	0
242	20231114	153000	36722181	1877	1877	1877	1877	1040
243	20231114	152900	35746141	1878	1878	1878	1878	0
244	20231114	152800	35746141	1878	1878	1878	1878	0
245	20231114	152700	35746141	1878	1878	1878	1878	0
246	20231114	152600	35746141	1878	1878	1878	1878	0
247	20231114	152500	35746141	1878	1878	1878	1878	0
248	20231114	152400	35746141	1878	1878	1878	1878	0
249	20231114	152300	35746141	1878	1878	1878	1878	0
250	20231114	152200	35746141	1878	1878	1878	1878	0
251	20231114	152100	35746141	1878	1878	1878	1878	0
252	20231114	152000	35746141	1878	1878	1878	1878	0
253	20231114	151900	35746141	1878	1878	1878	1878	0
254	20231114	151800	35746141	1878	1878	1878	1878	0
255	20231114	151700	35746141	1878	1878	1878	1878	0
256	20231114	151600	35746141	1878	1878	1878	1878	0
257	20231114	151500	35746141	1878	1878	1878	1878	0
258	20231114	151400	35746141	1878	1878	1878	1878	18
259	20231114	151300	35712337	1867	1867	1867	1867	0
260	20231114	151200	35712337	1867	1871	1878	1867	51
261	20231114	151100	35616907	1871	1871	1871	1871	0
262	20231114	151000	35616907	1871	1871	1871	1871	201
263	20231114	150900	35240836	1871	1871	1871	1871	0
264	20231114	150800	35240836	1871	1871	1871	1871	0
265	20231114	150700	35240836	1871	1871	1871	1871	0
266	20231114	150600	35240836	1871	1871	1871	1871	0
267	20231114	150500	35240836	1871	1871	1871	1871	0
268	20231114	150400	35240836	1871	1871	1871	1871	0
269	20231114	150300	35240836	1871	1870	1871	1870	285
270	20231114	150200	34707603	1870	1870	1870	1870	244
271	20231114	150100	34251323	1870	1870	1870	1870	3
272	20231114	150000	34245713	1868	1868	1868	1868	2
273	20231114	145900	34241977	1868	1868	1868	1868	0
274	20231114	145800	34241977	1868	1868	1868	1868	0
275	20231114	145700	34241977	1868	1868	1868	1868	36
276	20231114	145600	34174729	1869	1869	1869	1869	20
277	20231114	145500	34137349	1868	1868	1868	1868	0
278	20231114	145400	34137349	1868	1868	1868	1868	0
279	20231114	145300	34137349	1868	1866	1868	1866	414
280	20231114	145200	33364147	1868	1868	1868	1868	50
281	20231114	145100	33270747	1868	1868	1868	1868	0
282	20231114	145000	33270747	1868	1868	1868	1868	1
283	20231114	144900	33268879	1860	1860	1860	1860	0
284	20231114	144800	33268879	1860	1860	1860	1860	0
285	20231114	144700	33268879	1860	1860	1860	1860	0
286	20231114	144600	33268879	1860	1860	1860	1860	0
287	20231114	144500	33268879	1860	1860	1860	1860	0
288	20231114	144400	33268879	1860	1860	1860	1860	0
289	20231114	144300	33268879	1860	1860	1860	1860	0
290	20231114	144200	33268879	1860	1860	1860	1860	0
291	20231114	144100	33268879	1860	1860	1860	1860	0
292	20231114	144000	33268879	1860	1860	1860	1860	0
293	20231114	143900	33268879	1860	1860	1860	1860	0
294	20231114	143800	33268879	1860	1861	1861	1860	227
295	20231114	143700	32846656	1861	1861	1861	1861	0
296	20231114	143600	32846656	1861	1861	1861	1861	0
297	20231114	143500	32846656	1861	1861	1861	1861	0
298	20231114	143400	32846656	1861	1861	1861	1861	0
299	20231114	143300	32846656	1861	1861	1861	1861	0
300	20231114	143200	32846656	1861	1861	1861	1861	0
301	20231114	143100	32846656	1861	1861	1861	1861	0
302	20231114	143000	32846656	1861	1861	1861	1861	0
303	20231114	142900	32846656	1861	1861	1861	1861	0
304	20231114	142800	32846656	1861	1861	1861	1861	0
305	20231114	142700	32846656	1861	1861	1861	1861	0
306	20231114	142600	32846656	1861	1861	1861	1861	0
307	20231114	142500	32846656	1861	1861	1861	1861	0
308	20231114	142400	32846656	1861	1861	1861	1861	800
309	20231114	142300	31357856	1862	1862	1862	1862	0
310	20231114	142200	31357856	1862	1862	1862	1862	15
311	20231114	142100	31329926	1862	1862	1862	1862	0
312	20231114	142000	31329926	1862	1862	1862	1862	10
313	20231114	141900	31311306	1862	1862	1862	1861	227
314	20231114	141800	30888832	1862	1863	1863	1862	1038
315	20231114	141700	28956023	1874	1874	1874	1874	0
316	20231114	141600	28956023	1874	1874	1874	1874	0
317	20231114	141500	28956023	1874	1874	1874	1874	0
318	20231114	141400	28956023	1874	1874	1874	1874	0
319	20231114	141300	28956023	1874	1874	1874	1874	0
320	20231114	141200	28956023	1874	1874	1874	1874	0
321	20231114	141100	28956023	1874	1874	1874	1874	0
322	20231114	141000	28956023	1874	1874	1874	1874	0
323	20231114	140900	28956023	1874	1874	1874	1874	0
324	20231114	140800	28956023	1874	1874	1874	1874	0
325	20231114	140700	28956023	1874	1874	1874	1874	0
326	20231114	140600	28956023	1874	1874	1874	1874	0
327	20231114	140500	28956023	1874	1874	1874	1874	0
328	20231114	140400	28956023	1874	1874	1874	1874	0
329	20231114	140300	28956023	1874	1874	1874	1874	0
330	20231114	140200	28956023	1874	1874	1874	1874	0
331	20231114	140100	28956023	1874	1874	1874	1874	8
332	20231114	140000	28941031	1862	1868	1868	1862	600
333	20231114	135900	27822763	1877	1877	1877	1877	0
334	20231114	135800	27822763	1877	1877	1877	1877	0
335	20231114	135700	27822763	1877	1877	1877	1877	0
336	20231114	135600	27822763	1877	1877	1877	1877	0
337	20231114	135500	27822763	1877	1877	1877	1877	0
338	20231114	135400	27822763	1877	1877	1877	1877	0
339	20231114	135300	27822763	1877	1877	1877	1877	0
340	20231114	135200	27822763	1877	1877	1877	1877	0
341	20231114	135100	27822763	1877	1877	1877	1877	0
342	20231114	135000	27822763	1877	1877	1877	1877	0
343	20231114	134900	27822763	1877	1877	1877	1877	0
344	20231114	134800	27822763	1877	1877	1877	1877	0
345	20231114	134700	27822763	1877	1877	1877	1877	0
346	20231114	134600	27822763	1877	1877	1877	1877	2
347	20231114	134500	27819009	1868	1868	1868	1868	0
348	20231114	134400	27819009	1868	1868	1868	1868	0
349	20231114	134300	27819009	1868	1868	1868	1868	0
350	20231114	134200	27819009	1868	1868	1868	1868	0
351	20231114	134100	27819009	1868	1868	1868	1868	0
352	20231114	134000	27819009	1868	1868	1868	1868	0
353	20231114	133900	27819009	1868	1868	1868	1868	0
354	20231114	133800	27819009	1868	1868	1868	1868	0
355	20231114	133700	27819009	1868	1868	1868	1868	0
356	20231114	133600	27819009	1868	1868	1868	1868	0
357	20231114	133500	27819009	1868	1868	1868	1868	0
358	20231114	133400	27819009	1868	1868	1868	1868	0
359	20231114	133300	27819009	1868	1868	1868	1868	0
360	20231114	133200	27819009	1868	1868	1868	1868	0
361	20231114	133100	27819009	1868	1868	1868	1868	0
362	20231114	133000	27819009	1868	1868	1868	1868	0
363	20231114	132900	27819009	1868	1868	1868	1868	0
364	20231114	132800	27819009	1868	1868	1868	1868	2
365	20231114	132700	27815273	1879	1879	1879	1879	0
366	20231114	132600	27815273	1879	1879	1879	1879	0
367	20231114	132500	27815273	1879	1879	1879	1879	0
368	20231114	132400	27815273	1879	1879	1879	1879	0
369	20231114	132300	27815273	1879	1879	1879	1879	0
370	20231114	132200	27815273	1879	1879	1879	1879	0
371	20231114	132100	27815273	1879	1879	1879	1879	0
372	20231114	132000	27815273	1879	1879	1879	1879	0
373	20231114	131900	27815273	1879	1879	1879	1879	50
374	20231114	131800	27721323	1879	1879	1879	1879	0
375	20231114	131700	27721323	1879	1879	1879	1879	0
376	20231114	131600	27721323	1879	1879	1879	1879	0
377	20231114	131500	27721323	1879	1879	1879	1879	0
378	20231114	131400	27721323	1879	1879	1879	1879	0
379	20231114	131300	27721323	1879	1879	1879	1879	0
380	20231114	131200	27721323	1879	1879	1879	1879	0
381	20231114	131100	27721323	1879	1879	1879	1879	0
382	20231114	131000	27721323	1879	1879	1879	1879	0
383	20231114	130900	27721323	1879	1879	1879	1879	0
384	20231114	130800	27721323	1879	1879	1879	1879	0
385	20231114	130700	27721323	1879	1879	1879	1879	0
386	20231114	130600	27721323	1879	1879	1879	1879	0
387	20231114	130500	27721323	1879	1879	1879	1879	9
388	20231114	130400	27704412	1879	1879	1879	1879	1
389	20231114	130300	27702533	1872	1872	1872	1872	0
390	20231114	130200	27702533	1872	1872	1872	1872	0
391	20231114	130100	27702533	1872	1872	1872	1872	0
392	20231114	130000	27702533	1872	1872	1872	1872	0
393	20231114	125900	27702533	1872	1872	1872	1872	0
394	20231114	125800	27702533	1872	1872	1872	1872	0
395	20231114	125700	27702533	1872	1870	1872	1870	870
396	20231114	125600	26074055	1871	1871	1871	1871	0
397	20231114	125500	26074055	1871	1871	1871	1871	0
398	20231114	125400	26074055	1871	1871	1871	1871	0
399	20231114	125300	26074055	1871	1871	1871	1871	0
400	20231114	125200	26074055	1871	1871	1871	1871	0
401	20231114	125100	26074055	1871	1871	1871	1871	0
402	20231114	125000	26074055	1871	1871	1871	1871	0
403	20231114	124900	26074055	1871	1871	1871	1871	0
404	20231114	124800	26074055	1871	1871	1871	1871	2
405	20231114	124700	26070313	1871	1871	1871	1871	0
406	20231114	124600	26070313	1871	1871	1871	1871	0
407	20231114	124500	26070313	1871	1871	1871	1871	0
408	20231114	124400	26070313	1871	1871	1871	1871	0
409	20231114	124300	26070313	1871	1871	1871	1871	0
410	20231114	124200	26070313	1871	1871	1871	1871	0
411	20231114	124100	26070313	1871	1871	1871	1871	2
412	20231114	124000	26066571	1871	1871	1871	1871	0
413	20231114	123900	26066571	1871	1871	1871	1871	0
414	20231114	123800	26066571	1871	1871	1871	1871	96
415	20231114	123700	25886955	1872	1872	1872	1872	0
416	20231114	123600	25886955	1872	1872	1872	1872	0
417	20231114	123500	25886955	1872	1872	1872	1872	0
418	20231114	123400	25886955	1872	1872	1872	1872	0
419	20231114	123300	25886955	1872	1872	1872	1872	0
420	20231114	123200	25886955	1872	1872	1872	1872	0
421	20231114	123100	25886955	1872	1872	1872	1872	1
422	20231114	123000	25885083	1872	1872	1872	1872	0
423	20231114	122900	25885083	1872	1872	1872	1872	2
424	20231114	122800	25881339	1872	1872	1872	1872	0
425	20231114	122700	25881339	1872	1872	1872	1872	0
426	20231114	122600	25881339	1872	1872	1872	1872	0
427	20231114	122500	25881339	1872	1872	1872	1872	0
428	20231114	122400	25881339	1872	1872	1872	1872	0
429	20231114	122300	25881339	1872	1872	1872	1872	0
430	20231114	122200	25881339	1872	1872	1872	1872	0
431	20231114	122100	25881339	1872	1872	1872	1872	0
432	20231114	122000	25881339	1872	1872	1872	1872	0
433	20231114	121900	25881339	1872	1872	1872	1872	0
434	20231114	121800	25881339	1872	1872	1872	1872	0
435	20231114	121700	25881339	1872	1872	1872	1872	0
436	20231114	121600	25881339	1872	1872	1872	1872	0
437	20231114	121500	25881339	1872	1872	1872	1872	0
438	20231114	121400	25881339	1872	1872	1872	1872	0
439	20231114	121300	25881339	1872	1872	1872	1872	0
440	20231114	121200	25881339	1872	1872	1872	1872	0
441	20231114	121100	25881339	1872	1872	1872	1872	0
442	20231114	121000	25881339	1872	1872	1872	1872	0
443	20231114	120900	25881339	1872	1872	1872	1872	0
444	20231114	120800	25881339	1872	1872	1872	1872	0
445	20231114	120700	25881339	1872	1872	1872	1872	71
446	20231114	120600	25748427	1872	1872	1872	1872	0
447	20231114	120500	25748427	1872	1872	1872	1872	23
448	20231114	120400	25705371	1872	1872	1872	1872	0
449	20231114	120300	25705371	1872	1872	1872	1872	0
450	20231114	120200	25705371	1872	1872	1872	1872	0
451	20231114	120100	25705371	1872	1872	1872	1872	0
452	20231114	120000	25705371	1872	1872	1872	1872	0
453	20231114	115900	25705371	1872	1872	1872	1872	0
454	20231114	115800	25705371	1872	1872	1872	1872	0
455	20231114	115700	25705371	1872	1871	1872	1871	1080
456	20231114	115600	23683915	1863	1863	1863	1863	1094
457	20231114	115500	21645793	1862	1862	1862	1862	0
458	20231114	115400	21645793	1862	1862	1862	1862	0
459	20231114	115300	21645793	1862	1862	1862	1862	0
460	20231114	115200	21645793	1862	1863	1863	1862	1320
461	20231114	115100	19186765	1863	1863	1863	1863	0
462	20231114	115000	19186765	1863	1863	1863	1863	0
463	20231114	114900	19186765	1863	1863	1863	1863	0
464	20231114	114800	19186765	1863	1863	1863	1863	0
465	20231114	114700	19186765	1863	1863	1863	1863	0
466	20231114	114600	19186765	1863	1863	1863	1863	0
467	20231114	114500	19186765	1863	1863	1863	1863	0
468	20231114	114400	19186765	1863	1863	1863	1863	0
469	20231114	114300	19186765	1863	1863	1863	1863	0
470	20231114	114200	19186765	1863	1863	1863	1863	0
471	20231114	114100	19186765	1863	1863	1863	1863	0
472	20231114	114000	19186765	1863	1863	1863	1863	0
473	20231114	113900	19186765	1863	1863	1863	1863	0
474	20231114	113800	19186765	1863	1870	1870	1863	1833
475	20231114	113700	15767717	1871	1872	1872	1871	109
476	20231114	113600	15563740	1879	1879	1879	1879	0
477	20231114	113500	15563740	1879	1879	1879	1879	0
478	20231114	113400	15563740	1879	1879	1879	1879	0
479	20231114	113300	15563740	1879	1879	1879	1879	0
480	20231114	113200	15563740	1879	1879	1879	1879	0
481	20231114	113100	15563740	1879	1879	1879	1879	0
482	20231114	113000	15563740	1879	1873	1879	1871	303
483	20231114	112900	14996213	1871	1871	1871	1871	0
484	20231114	112800	14996213	1871	1871	1871	1871	0
485	20231114	112700	14996213	1871	1871	1871	1871	0
486	20231114	112600	14996213	1871	1871	1871	1871	0
487	20231114	112500	14996213	1871	1871	1871	1871	0
488	20231114	112400	14996213	1871	1871	1871	1871	0
489	20231114	112300	14996213	1871	1871	1871	1871	0
490	20231114	112200	14996213	1871	1871	1871	1871	0
491	20231114	112100	14996213	1871	1871	1871	1871	336
492	20231114	112000	14367557	1871	1871	1871	1871	25
493	20231114	111900	14320782	1872	1872	1872	1872	0
494	20231114	111800	14320782	1872	1874	1874	1872	217
495	20231114	111700	13914500	1873	1873	1873	1873	0
496	20231114	111600	13914500	1873	1873	1873	1873	0
497	20231114	111500	13914500	1873	1873	1873	1873	0
498	20231114	111400	13914500	1873	1873	1873	1873	0
499	20231114	111300	13914500	1873	1873	1873	1873	0
500	20231114	111200	13914500	1873	1873	1873	1873	20
501	20231114	111100	13877040	1873	1873	1873	1873	0
502	20231114	111000	13877040	1873	1873	1873	1873	2
503	20231114	110900	13873294	1880	1880	1880	1880	0
504	20231114	110800	13873294	1880	1880	1880	1880	0
505	20231114	110700	13873294	1880	1880	1880	1880	0
506	20231114	110600	13873294	1880	1880	1880	1880	0
507	20231114	110500	13873294	1880	1880	1880	1880	0
508	20231114	110400	13873294	1880	1880	1880	1880	0
509	20231114	110300	13873294	1880	1880	1880	1880	0
510	20231114	110200	13873294	1880	1880	1880	1880	0
511	20231114	110100	13873294	1880	1880	1880	1880	0
512	20231114	110000	13873294	1880	1880	1880	1880	0
513	20231114	105900	13873294	1880	1880	1880	1880	2
514	20231114	105800	13869534	1872	1872	1872	1872	0
515	20231114	105700	13869534	1872	1874	1874	1872	263
516	20231114	105600	13377004	1882	1882	1882	1882	0
517	20231114	105500	13377004	1882	1882	1882	1882	0
518	20231114	105400	13377004	1882	1882	1882	1882	1079
519	20231114	105300	11346326	1882	1882	1882	1882	10
520	20231114	105200	11327506	1879	1879	1879	1879	0
521	20231114	105100	11327506	1879	1879	1879	1879	0
522	20231114	105000	11327506	1879	1879	1879	1879	166
523	20231114	104900	11015592	1880	1880	1880	1880	0
524	20231114	104800	11015592	1880	1881	1881	1880	32
525	20231114	104700	10955401	1881	1882	1882	1881	180
526	20231114	104600	10616791	1895	1895	1895	1895	0
527	20231114	104500	10616791	1895	1895	1895	1895	0
528	20231114	104400	10616791	1895	1895	1895	1895	0
529	20231114	104300	10616791	1895	1895	1895	1895	0
530	20231114	104200	10616791	1895	1895	1895	1895	2
531	20231114	104100	10613001	1904	1904	1904	1904	0
532	20231114	104000	10613001	1904	1904	1904	1904	0
533	20231114	103900	10613001	1904	1904	1904	1904	0
534	20231114	103800	10613001	1904	1904	1904	1904	0
535	20231114	103700	10613001	1904	1904	1904	1904	0
536	20231114	103600	10613001	1904	1904	1904	1904	0
537	20231114	103500	10613001	1904	1904	1904	1904	0
538	20231114	103400	10613001	1904	1904	1904	1904	0
539	20231114	103300	10613001	1904	1904	1904	1904	0
540	20231114	103200	10613001	1904	1904	1904	1904	0
541	20231114	103100	10613001	1904	1904	1904	1904	0
542	20231114	103000	10613001	1904	1904	1904	1904	0
543	20231114	102900	10613001	1904	1904	1904	1904	0
544	20231114	102800	10613001	1904	1904	1904	1904	0
545	20231114	102700	10613001	1904	1891	1904	1891	82
546	20231114	102600	10457926	1891	1891	1891	1891	0
547	20231114	102500	10457926	1891	1891	1891	1891	0
548	20231114	102400	10457926	1891	1891	1891	1891	0
549	20231114	102300	10457926	1891	1891	1891	1891	0
550	20231114	102200	10457926	1891	1891	1891	1891	0
551	20231114	102100	10457926	1891	1891	1891	1891	0
552	20231114	102000	10457926	1891	1891	1891	1891	0
553	20231114	101900	10457926	1891	1891	1891	1891	0
554	20231114	101800	10457926	1891	1891	1891	1891	0
555	20231114	101700	10457926	1891	1891	1891	1891	0
556	20231114	101600	10457926	1891	1891	1891	1891	0
557	20231114	101500	10457926	1891	1891	1891	1891	0
558	20231114	101400	10457926	1891	1891	1891	1891	0
559	20231114	101300	10457926	1891	1891	1891	1891	0
560	20231114	101200	10457926	1891	1891	1891	1891	0
561	20231114	101100	10457926	1891	1891	1891	1891	0
562	20231114	101000	10457926	1891	1891	1891	1891	0
563	20231114	100900	10457926	1891	1891	1891	1891	0
564	20231114	100800	10457926	1891	1891	1891	1891	0
565	20231114	100700	10457926	1891	1891	1891	1891	0
566	20231114	100600	10457926	1891	1891	1891	1891	0
567	20231114	100500	10457926	1891	1891	1891	1891	0
568	20231114	100400	10457926	1891	1891	1891	1891	0
569	20231114	100300	10457926	1891	1891	1891	1891	0
570	20231114	100200	10457926	1891	1891	1891	1891	0
571	20231114	100100	10457926	1891	1891	1891	1891	0
572	20231114	100000	10457926	1891	1891	1891	1891	0
573	20231114	095900	10457926	1891	1891	1891	1891	10
574	20231114	095800	10439016	1904	1904	1904	1904	0
575	20231114	095700	10439016	1904	1904	1904	1904	0
576	20231114	095600	10439016	1904	1904	1904	1904	0
577	20231114	095500	10439016	1904	1904	1904	1904	0
578	20231114	095400	10439016	1904	1904	1904	1904	0
579	20231114	095300	10439016	1904	1904	1904	1904	0
580	20231114	095200	10439016	1904	1904	1904	1904	0
581	20231114	095100	10439016	1904	1904	1904	1904	0
582	20231114	095000	10439016	1904	1904	1904	1904	0
583	20231114	094900	10439016	1904	1879	1904	1879	127
584	20231114	094800	10197818	1880	1880	1880	1880	69
585	20231114	094700	10068098	1880	1879	1880	1879	564
586	20231114	094600	9007811	1879	1879	1879	1879	0
587	20231114	094500	9007811	1879	1879	1879	1879	0
588	20231114	094400	9007811	1879	1874	1879	1874	2
589	20231114	094300	9004058	1879	1879	1879	1879	0
590	20231114	094200	9004058	1879	1879	1879	1879	0
591	20231114	094100	9004058	1879	1879	1879	1879	0
592	20231114	094000	9004058	1879	1879	1879	1879	50
593	20231114	093900	8910108	1879	1879	1879	1879	50
594	20231114	093800	8816158	1879	1879	1879	1879	0
595	20231114	093700	8816158	1879	1879	1879	1879	0
596	20231114	093600	8816158	1879	1879	1879	1879	0
597	20231114	093500	8816158	1879	1879	1879	1879	0
598	20231114	093400	8816158	1879	1879	1879	1879	0
599	20231114	093300	8816158	1879	1879	1879	1879	0
600	20231114	093200	8816158	1879	1879	1879	1879	13
601	20231114	093100	8791731	1901	1901	1901	1901	0
602	20231114	093000	8791731	1901	1901	1901	1901	0
603	20231114	092900	8791731	1901	1901	1901	1901	0
604	20231114	092800	8791731	1901	1888	1901	1888	95
605	20231114	092700	8612222	1885	1878	1885	1878	2009
606	20231114	092600	4829210	1874	1874	1874	1874	0
607	20231114	092500	4829210	1874	1874	1874	1874	0
608	20231114	092400	4829210	1874	1874	1874	1874	0
609	20231114	092300	4829210	1874	1874	1874	1874	0
610	20231114	092200	4829210	1874	1874	1874	1874	0
611	20231114	092100	4829210	1874	1874	1874	1874	0
612	20231114	092000	4829210	1874	1874	1874	1874	3
613	20231114	091900	4823588	1865	1874	1874	1865	109
614	20231114	091800	4619367	1874	1875	1875	1874	3
615	20231114	091700	4613744	1876	1876	1876	1876	1
616	20231114	091600	4611868	1877	1877	1877	1877	0
617	20231114	091500	4611868	1877	1877	1877	1877	0
618	20231114	091400	4611868	1877	1876	1877	1876	114
619	20231114	091300	4397904	1880	1880	1880	1880	0
620	20231114	091200	4397904	1880	1880	1880	1880	0
621	20231114	091100	4397904	1880	1882	1882	1880	77
622	20231114	091000	4253123	1882	1882	1882	1882	0
623	20231114	090900	4253123	1882	1882	1882	1882	54
624	20231114	090800	4151495	1880	1880	1880	1880	0
625	20231114	090700	4151495	1880	1880	1880	1880	0
626	20231114	090600	4151495	1880	1880	1880	1880	0
627	20231114	090500	4151495	1880	1880	1880	1880	0
628	20231114	090400	4151495	1880	1880	1880	1880	0
629	20231114	090300	4151495	1880	1880	1880	1880	42
630	20231114	090200	4072535	1880	1880	1880	1880	1
631	20231114	090100	4070655	1863	1863	1863	1863	0
632	20231114	090000	4070655	1863	1863	1863	1863	2185