KissMeData/001000/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183200	65936187	1660	1660	1660	1660	406
3	20231113	183100	65936187	1660	1660	1660	1660	0
4	20231113	183000	65936187	1660	1660	1660	1660	0
5	20231113	182900	65936187	1660	1660	1660	1660	0
6	20231113	182800	65936187	1660	1660	1660	1660	0
7	20231113	182700	65936187	1660	1660	1660	1660	0
8	20231113	182600	65936187	1660	1660	1660	1660	0
9	20231113	182500	65936187	1660	1660	1660	1660	0
10	20231113	182400	65936187	1660	1660	1660	1660	0
11	20231113	182300	65936187	1660	1660	1660	1660	0
12	20231113	182200	65936187	1660	1660	1660	1660	0
13	20231113	182100	65936187	1660	1660	1660	1660	0
14	20231113	182000	65936187	1660	1660	1660	1660	0
15	20231113	181900	65936187	1660	1660	1660	1660	0
16	20231113	181800	65936187	1660	1660	1660	1660	0
17	20231113	181700	65936187	1660	1660	1660	1660	0
18	20231113	181600	65936187	1660	1660	1660	1660	0
19	20231113	181500	65936187	1660	1660	1660	1660	0
20	20231113	181400	65936187	1660	1660	1660	1660	0
21	20231113	181300	65936187	1660	1660	1660	1660	0
22	20231113	181200	65936187	1660	1660	1660	1660	0
23	20231113	181100	65936187	1660	1660	1660	1660	0
24	20231113	181000	65936187	1660	1660	1660	1660	0
25	20231113	180900	65936187	1660	1660	1660	1660	0
26	20231113	180800	65936187	1660	1660	1660	1660	0
27	20231113	180700	65936187	1660	1660	1660	1660	0
28	20231113	180600	65936187	1660	1660	1660	1660	0
29	20231113	180500	65936187	1660	1660	1660	1660	0
30	20231113	180400	65936187	1660	1660	1660	1660	0
31	20231113	180300	65936187	1660	1660	1660	1660	0
32	20231113	180200	65936187	1660	1660	1660	1660	406
33	20231113	180100	65936187	1660	1660	1660	1660	0
34	20231113	180000	65936187	1660	1660	1660	1660	0
35	20231113	175900	65936187	1660	1660	1660	1660	0
36	20231113	175800	65936187	1660	1660	1660	1660	0
37	20231113	175700	65936187	1660	1660	1660	1660	0
38	20231113	175600	65936187	1660	1660	1660	1660	0
39	20231113	175500	65936187	1660	1660	1660	1660	0
40	20231113	175400	65936187	1660	1660	1660	1660	0
41	20231113	175300	65936187	1660	1660	1660	1660	0
42	20231113	175200	65936187	1660	1660	1660	1660	0
43	20231113	175100	65936187	1660	1660	1660	1660	0
44	20231113	175000	65936187	1660	1660	1660	1660	0
45	20231113	174900	65936187	1660	1660	1660	1660	0
46	20231113	174800	65936187	1660	1660	1660	1660	0
47	20231113	174700	65936187	1660	1660	1660	1660	0
48	20231113	174600	65936187	1660	1660	1660	1660	0
49	20231113	174500	65936187	1660	1660	1660	1660	0
50	20231113	174400	65936187	1660	1660	1660	1660	0
51	20231113	174300	65936187	1660	1660	1660	1660	0
52	20231113	174200	65936187	1660	1660	1660	1660	0
53	20231113	174100	65936187	1660	1660	1660	1660	0
54	20231113	174000	65936187	1660	1660	1660	1660	0
55	20231113	173900	65936187	1660	1660	1660	1660	0
56	20231113	173800	65936187	1660	1660	1660	1660	0
57	20231113	173700	65936187	1660	1660	1660	1660	0
58	20231113	173600	65936187	1660	1660	1660	1660	0
59	20231113	173500	65936187	1660	1660	1660	1660	0
60	20231113	173400	65936187	1660	1660	1660	1660	0
61	20231113	173300	65936187	1660	1660	1660	1660	0
62	20231113	173200	65936187	1660	1660	1660	1660	406
63	20231113	173100	65936187	1660	1660	1660	1660	0
64	20231113	173000	65936187	1660	1660	1660	1660	0
65	20231113	172900	65936187	1660	1660	1660	1660	0
66	20231113	172800	65936187	1660	1660	1660	1660	0
67	20231113	172700	65936187	1660	1660	1660	1660	0
68	20231113	172600	65936187	1660	1660	1660	1660	0
69	20231113	172500	65936187	1660	1660	1660	1660	0
70	20231113	172400	65936187	1660	1660	1660	1660	0
71	20231113	172300	65936187	1660	1660	1660	1660	0
72	20231113	172200	65936187	1660	1660	1660	1660	0
73	20231113	172100	65936187	1660	1660	1660	1660	0
74	20231113	172000	65936187	1660	1660	1660	1660	0
75	20231113	171900	65936187	1660	1660	1660	1660	0
76	20231113	171800	65936187	1660	1660	1660	1660	0
77	20231113	171700	65936187	1660	1660	1660	1660	0
78	20231113	171600	65936187	1660	1660	1660	1660	0
79	20231113	171500	65936187	1660	1660	1660	1660	0
80	20231113	171400	65936187	1660	1660	1660	1660	0
81	20231113	171300	65936187	1660	1660	1660	1660	0
82	20231113	171200	65936187	1660	1660	1660	1660	0
83	20231113	171100	65936187	1660	1660	1660	1660	0
84	20231113	171000	65936187	1660	1660	1660	1660	0
85	20231113	170900	65936187	1660	1660	1660	1660	0
86	20231113	170800	65936187	1660	1660	1660	1660	0
87	20231113	170700	65936187	1660	1660	1660	1660	0
88	20231113	170600	65936187	1660	1660	1660	1660	0
89	20231113	170500	65936187	1660	1660	1660	1660	0
90	20231113	170400	65936187	1660	1660	1660	1660	0
91	20231113	170300	65936187	1660	1660	1660	1660	0
92	20231113	170200	65936187	1660	1660	1660	1660	406
93	20231113	170100	65936187	1660	1660	1660	1660	0
94	20231113	170000	65936187	1660	1660	1660	1660	0
95	20231113	165900	65936187	1660	1660	1660	1660	0
96	20231113	165800	65936187	1660	1660	1660	1660	0
97	20231113	165700	65936187	1660	1660	1660	1660	0
98	20231113	165600	65936187	1660	1660	1660	1660	0
99	20231113	165500	65936187	1660	1660	1660	1660	0
100	20231113	165400	65936187	1660	1660	1660	1660	0
101	20231113	165300	65936187	1660	1660	1660	1660	0
102	20231113	165200	65936187	1660	1660	1660	1660	0
103	20231113	165100	65936187	1660	1660	1660	1660	0
104	20231113	165000	65936187	1660	1660	1660	1660	0
105	20231113	164900	65936187	1660	1660	1660	1660	0
106	20231113	164800	65936187	1660	1660	1660	1660	0
107	20231113	164700	65936187	1660	1660	1660	1660	0
108	20231113	164600	65936187	1660	1660	1660	1660	0
109	20231113	164500	65936187	1660	1660	1660	1660	0
110	20231113	164400	65936187	1660	1660	1660	1660	0
111	20231113	164300	65936187	1660	1660	1660	1660	0
112	20231113	164200	65936187	1660	1660	1660	1660	0
113	20231113	164100	65936187	1660	1660	1660	1660	0
114	20231113	164000	65936187	1660	1660	1660	1660	0
115	20231113	163900	65936187	1660	1660	1660	1660	0
116	20231113	163800	65936187	1660	1660	1660	1660	0
117	20231113	163700	65936187	1660	1660	1660	1660	0
118	20231113	163600	65936187	1660	1660	1660	1660	0
119	20231113	163500	65936187	1660	1660	1660	1660	0
120	20231113	163400	65936187	1660	1660	1660	1660	0
121	20231113	163300	65936187	1660	1660	1660	1660	0
122	20231113	163200	65936187	1660	1660	1660	1660	406
123	20231113	163100	65936187	1660	1660	1660	1660	0
124	20231113	163000	65936187	1660	1660	1660	1660	0
125	20231113	162900	65936187	1660	1660	1660	1660	0
126	20231113	162800	65936187	1660	1660	1660	1660	0
127	20231113	162700	65936187	1660	1660	1660	1660	0
128	20231113	162600	65936187	1660	1660	1660	1660	0
129	20231113	162500	65936187	1660	1660	1660	1660	0
130	20231113	162400	65936187	1660	1660	1660	1660	0
131	20231113	162300	65936187	1660	1660	1660	1660	0
132	20231113	162200	65936187	1660	1660	1660	1660	0
133	20231113	162100	65936187	1660	1660	1660	1660	0
134	20231113	162000	65936187	1660	1660	1660	1660	0
135	20231113	161900	65936187	1660	1660	1660	1660	0
136	20231113	161800	65936187	1660	1660	1660	1660	0
137	20231113	161700	65936187	1660	1660	1660	1660	0
138	20231113	161600	65936187	1660	1660	1660	1660	0
139	20231113	161500	65936187	1660	1660	1660	1660	0
140	20231113	161400	65936187	1660	1660	1660	1660	0
141	20231113	161300	65936187	1660	1660	1660	1660	0
142	20231113	161200	65936187	1660	1660	1660	1660	0
143	20231113	161100	65936187	1660	1660	1660	1660	0
144	20231113	161000	65936187	1660	1660	1660	1660	0
145	20231113	160900	65936187	1660	1660	1660	1660	0
146	20231113	160800	65936187	1660	1660	1660	1660	0
147	20231113	160700	65936187	1660	1660	1660	1660	0
148	20231113	160600	65936187	1660	1660	1660	1660	0
149	20231113	160500	65936187	1660	1660	1660	1660	0
150	20231113	160400	65936187	1660	1660	1660	1660	0
151	20231113	160300	65936187	1660	1660	1660	1660	0
152	20231113	160200	65936187	1660	1660	1660	1660	406
153	20231113	160100	65936187	1660	1660	1660	1660	0
154	20231113	160000	65936187	1660	1660	1660	1660	0
155	20231113	155900	65936187	1660	1660	1660	1660	0
156	20231113	155800	65936187	1660	1660	1660	1660	0
157	20231113	155700	65936187	1660	1660	1660	1660	0
158	20231113	155600	65936187	1660	1660	1660	1660	0
159	20231113	155500	65936187	1660	1660	1660	1660	0
160	20231113	155400	65936187	1660	1660	1660	1660	0
161	20231113	155300	65936187	1660	1660	1660	1660	0
162	20231113	155200	65936187	1660	1660	1660	1660	0
163	20231113	155100	65936187	1660	1660	1660	1660	0
164	20231113	155000	65936187	1660	1660	1660	1660	0
165	20231113	154900	65936187	1660	1660	1660	1660	0
166	20231113	154800	65936187	1660	1660	1660	1660	0
167	20231113	154700	65936187	1660	1660	1660	1660	0
168	20231113	154600	65936187	1660	1660	1660	1660	0
169	20231113	154500	65936187	1660	1660	1660	1660	0
170	20231113	154400	65936187	1660	1660	1660	1660	0
171	20231113	154300	65936187	1660	1660	1660	1660	0
172	20231113	154200	65936187	1660	1660	1660	1660	0
173	20231113	154100	65936187	1660	1660	1660	1660	0
174	20231113	154000	65936187	1660	1660	1660	1660	0
175	20231113	153900	65936187	1660	1660	1660	1660	0
176	20231113	153800	65936187	1660	1660	1660	1660	0
177	20231113	153700	65936187	1660	1660	1660	1660	0
178	20231113	153600	65936187	1660	1660	1660	1660	0
179	20231113	153500	65936187	1660	1660	1660	1660	0
180	20231113	153400	65936187	1660	1660	1660	1660	0
181	20231113	153300	65936187	1660	1660	1660	1660	0
182	20231113	153200	65936187	1660	1660	1660	1660	406
183	20231113	153100	65936187	1660	1660	1660	1660	0
184	20231113	153000	65936187	1660	1660	1660	1660	406
185	20231113	152900	65262227	1650	1650	1650	1650	0
186	20231113	152800	65262227	1650	1650	1650	1650	0
187	20231113	152700	65262227	1650	1650	1650	1650	0
188	20231113	152600	65262227	1650	1650	1650	1650	0
189	20231113	152500	65262227	1650	1650	1650	1650	0
190	20231113	152400	65262227	1650	1650	1650	1650	0
191	20231113	152300	65262227	1650	1650	1650	1650	0
192	20231113	152200	65262227	1650	1650	1650	1650	0
193	20231113	152100	65262227	1650	1650	1650	1650	0
194	20231113	152000	65262227	1650	1650	1650	1650	0
195	20231113	151900	65262227	1650	1653	1653	1650	2285
196	20231113	151800	61490407	1653	1657	1657	1653	3799
197	20231113	151700	55200125	1656	1656	1656	1656	626
198	20231113	151600	54163469	1657	1658	1658	1657	574
199	20231113	151500	53212079	1659	1662	1662	1659	22
200	20231113	151400	53175521	1665	1665	1665	1665	0
201	20231113	151300	53175521	1665	1665	1665	1665	0
202	20231113	151200	53175521	1665	1665	1665	1665	0
203	20231113	151100	53175521	1665	1665	1665	1665	0
204	20231113	151000	53175521	1665	1665	1665	1665	0
205	20231113	150900	53175521	1665	1665	1665	1665	12
206	20231113	150800	53155541	1665	1665	1665	1665	12
207	20231113	150700	53135561	1665	1665	1665	1665	29
208	20231113	150600	53087276	1662	1662	1662	1662	1000
209	20231113	150500	51425276	1666	1665	1666	1665	1000
210	20231113	150400	49759280	1666	1666	1666	1666	0
211	20231113	150300	49759280	1666	1666	1666	1666	0
212	20231113	150200	49759280	1666	1666	1666	1666	0
213	20231113	150100	49759280	1666	1666	1666	1666	0
214	20231113	150000	49759280	1666	1666	1666	1666	0
215	20231113	145900	49759280	1666	1666	1666	1666	0
216	20231113	145800	49759280	1666	1666	1666	1666	0
217	20231113	145700	49759280	1666	1666	1666	1666	1
218	20231113	145600	49757614	1665	1665	1665	1665	0
219	20231113	145500	49757614	1665	1666	1666	1665	664
220	20231113	145400	48651964	1656	1656	1656	1656	0
221	20231113	145300	48651964	1656	1656	1656	1656	0
222	20231113	145200	48651964	1656	1656	1656	1656	0
223	20231113	145100	48651964	1656	1656	1656	1656	0
224	20231113	145000	48651964	1656	1656	1656	1656	0
225	20231113	144900	48651964	1656	1657	1657	1656	1100
226	20231113	144800	46829761	1662	1662	1662	1662	0
227	20231113	144700	46829761	1662	1662	1662	1662	0
228	20231113	144600	46829761	1662	1662	1662	1662	0
229	20231113	144500	46829761	1662	1662	1662	1662	0
230	20231113	144400	46829761	1662	1662	1662	1662	0
231	20231113	144300	46829761	1662	1662	1662	1662	0
232	20231113	144200	46829761	1662	1662	1662	1662	726
233	20231113	144100	45623149	1662	1662	1662	1662	0
234	20231113	144000	45623149	1662	1661	1662	1661	1274
235	20231113	143900	43506452	1662	1662	1662	1662	0
236	20231113	143800	43506452	1662	1657	1662	1657	129
237	20231113	143700	43292554	1658	1658	1658	1658	2
238	20231113	143600	43289238	1662	1662	1662	1662	0
239	20231113	143500	43289238	1662	1662	1662	1662	1
240	20231113	143400	43287576	1657	1657	1657	1657	72
241	20231113	143300	43168272	1656	1656	1656	1656	0
242	20231113	143200	43168272	1656	1656	1656	1656	0
243	20231113	143100	43168272	1656	1656	1656	1656	0
244	20231113	143000	43168272	1656	1656	1656	1656	0
245	20231113	142900	43168272	1656	1656	1656	1656	0
246	20231113	142800	43168272	1656	1656	1656	1656	0
247	20231113	142700	43168272	1656	1656	1656	1656	0
248	20231113	142600	43168272	1656	1656	1656	1656	0
249	20231113	142500	43168272	1656	1656	1656	1656	0
250	20231113	142400	43168272	1656	1656	1656	1656	0
251	20231113	142300	43168272	1656	1656	1656	1656	0
252	20231113	142200	43168272	1656	1656	1656	1656	0
253	20231113	142100	43168272	1656	1656	1656	1656	0
254	20231113	142000	43168272	1656	1656	1656	1656	0
255	20231113	141900	43168272	1656	1656	1656	1656	0
256	20231113	141800	43168272	1656	1656	1656	1656	1500
257	20231113	141700	40684272	1656	1656	1656	1656	0
258	20231113	141600	40684272	1656	1656	1656	1656	0
259	20231113	141500	40684272	1656	1656	1656	1656	0
260	20231113	141400	40684272	1656	1656	1656	1656	0
261	20231113	141300	40684272	1656	1656	1656	1656	0
262	20231113	141200	40684272	1656	1656	1656	1656	0
263	20231113	141100	40684272	1656	1656	1656	1656	0
264	20231113	141000	40684272	1656	1656	1656	1656	0
265	20231113	140900	40684272	1656	1657	1657	1656	438
266	20231113	140800	39958548	1657	1657	1657	1657	0
267	20231113	140700	39958548	1657	1657	1657	1657	0
268	20231113	140600	39958548	1657	1657	1657	1657	0
269	20231113	140500	39958548	1657	1657	1657	1657	0
270	20231113	140400	39958548	1657	1657	1657	1657	0
271	20231113	140300	39958548	1657	1657	1657	1657	0
272	20231113	140200	39958548	1657	1657	1657	1657	30
273	20231113	140100	39908838	1657	1657	1657	1657	0
274	20231113	140000	39908838	1657	1657	1657	1657	0
275	20231113	135900	39908838	1657	1657	1657	1657	0
276	20231113	135800	39908838	1657	1657	1657	1657	0
277	20231113	135700	39908838	1657	1657	1657	1657	0
278	20231113	135600	39908838	1657	1657	1657	1657	0
279	20231113	135500	39908838	1657	1657	1657	1657	303
280	20231113	135400	39406767	1657	1657	1657	1657	0
281	20231113	135300	39406767	1657	1657	1657	1657	0
282	20231113	135200	39406767	1657	1657	1657	1657	0
283	20231113	135100	39406767	1657	1657	1657	1657	0
284	20231113	135000	39406767	1657	1657	1657	1657	0
285	20231113	134900	39406767	1657	1657	1657	1657	0
286	20231113	134800	39406767	1657	1657	1657	1657	0
287	20231113	134700	39406767	1657	1657	1657	1657	0
288	20231113	134600	39406767	1657	1657	1657	1657	0
289	20231113	134500	39406767	1657	1657	1657	1657	0
290	20231113	134400	39406767	1657	1657	1657	1657	0
291	20231113	134300	39406767	1657	1657	1657	1657	0
292	20231113	134200	39406767	1657	1657	1657	1657	14
293	20231113	134100	39383569	1656	1656	1656	1656	0
294	20231113	134000	39383569	1656	1656	1656	1656	0
295	20231113	133900	39383569	1656	1656	1656	1656	0
296	20231113	133800	39383569	1656	1656	1656	1656	0
297	20231113	133700	39383569	1656	1656	1656	1656	60
298	20231113	133600	39284209	1656	1656	1656	1656	0
299	20231113	133500	39284209	1656	1657	1657	1656	3003
300	20231113	133400	34311148	1657	1657	1657	1657	0
301	20231113	133300	34311148	1657	1657	1657	1657	0
302	20231113	133200	34311148	1657	1658	1660	1657	267
303	20231113	133100	33868235	1657	1658	1658	1657	1630
304	20231113	133000	31167324	1657	1657	1657	1657	0
305	20231113	132900	31167324	1657	1657	1657	1657	0
306	20231113	132800	31167324	1657	1657	1657	1657	160
307	20231113	132700	30902204	1657	1657	1657	1657	190
308	20231113	132600	30587374	1657	1657	1657	1657	1000
309	20231113	132500	28930374	1662	1662	1662	1662	0
310	20231113	132400	28930374	1662	1662	1662	1662	0
311	20231113	132300	28930374	1662	1662	1662	1662	0
312	20231113	132200	28930374	1662	1662	1662	1662	0
313	20231113	132100	28930374	1662	1662	1662	1662	0
314	20231113	132000	28930374	1662	1662	1662	1662	0
315	20231113	131900	28930374	1662	1662	1662	1662	0
316	20231113	131800	28930374	1662	1662	1662	1662	0
317	20231113	131700	28930374	1662	1662	1662	1662	0
318	20231113	131600	28930374	1662	1662	1662	1662	0
319	20231113	131500	28930374	1662	1662	1662	1662	0
320	20231113	131400	28930374	1662	1662	1662	1662	0
321	20231113	131300	28930374	1662	1662	1662	1662	1
322	20231113	131200	28928712	1657	1657	1657	1657	0
323	20231113	131100	28928712	1657	1657	1657	1657	0
324	20231113	131000	28928712	1657	1657	1657	1657	0
325	20231113	130900	28928712	1657	1660	1660	1657	700
326	20231113	130800	27767939	1662	1662	1662	1662	0
327	20231113	130700	27767939	1662	1662	1662	1662	0
328	20231113	130600	27767939	1662	1662	1662	1662	0
329	20231113	130500	27767939	1662	1662	1662	1662	0
330	20231113	130400	27767939	1662	1662	1662	1662	3
331	20231113	130300	27762953	1662	1662	1662	1662	0
332	20231113	130200	27762953	1662	1662	1662	1662	0
333	20231113	130100	27762953	1662	1662	1662	1662	0
334	20231113	130000	27762953	1662	1662	1662	1662	0
335	20231113	125900	27762953	1662	1662	1662	1662	0
336	20231113	125800	27762953	1662	1660	1662	1660	148
337	20231113	125700	27517267	1660	1660	1660	1660	0
338	20231113	125600	27517267	1660	1660	1660	1660	0
339	20231113	125500	27517267	1660	1660	1660	1660	0
340	20231113	125400	27517267	1660	1660	1660	1660	0
341	20231113	125300	27517267	1660	1660	1660	1660	0
342	20231113	125200	27517267	1660	1660	1660	1660	0
343	20231113	125100	27517267	1660	1660	1660	1660	0
344	20231113	125000	27517267	1660	1660	1660	1660	0
345	20231113	124900	27517267	1660	1660	1660	1660	0
346	20231113	124800	27517267	1660	1660	1660	1660	30
347	20231113	124700	27467467	1660	1660	1660	1660	20
348	20231113	124600	27434267	1660	1661	1661	1660	305
349	20231113	124500	26927922	1661	1661	1661	1661	5
350	20231113	124400	26919617	1660	1660	1660	1660	0
351	20231113	124300	26919617	1660	1660	1660	1660	0
352	20231113	124200	26919617	1660	1660	1660	1660	0
353	20231113	124100	26919617	1660	1660	1660	1660	0
354	20231113	124000	26919617	1660	1660	1660	1660	0
355	20231113	123900	26919617	1660	1660	1660	1660	0
356	20231113	123800	26919617	1660	1660	1660	1660	0
357	20231113	123700	26919617	1660	1660	1660	1660	0
358	20231113	123600	26919617	1660	1660	1660	1660	0
359	20231113	123500	26919617	1660	1660	1660	1660	0
360	20231113	123400	26919617	1660	1660	1660	1660	0
361	20231113	123300	26919617	1660	1660	1660	1660	0
362	20231113	123200	26919617	1660	1660	1660	1660	100
363	20231113	123100	26753617	1660	1660	1660	1660	0
364	20231113	123000	26753617	1660	1660	1660	1660	0
365	20231113	122900	26753617	1660	1660	1660	1660	0
366	20231113	122800	26753617	1660	1660	1660	1660	0
367	20231113	122700	26753617	1660	1660	1660	1660	218
368	20231113	122600	26391737	1661	1661	1661	1661	192
369	20231113	122500	26072825	1661	1661	1661	1661	3
370	20231113	122400	26067842	1661	1661	1661	1661	3
371	20231113	122300	26062859	1661	1662	1662	1661	383
372	20231113	122200	25426316	1662	1662	1662	1662	0
373	20231113	122100	25426316	1662	1662	1662	1662	0
374	20231113	122000	25426316	1662	1662	1662	1662	830
375	20231113	121900	24046856	1663	1663	1663	1663	0
376	20231113	121800	24046856	1663	1663	1663	1663	0
377	20231113	121700	24046856	1663	1663	1663	1663	0
378	20231113	121600	24046856	1663	1663	1663	1663	240
379	20231113	121500	23647736	1663	1663	1663	1663	100
380	20231113	121400	23481436	1663	1667	1667	1663	885
381	20231113	121300	22006980	1670	1670	1670	1670	0
382	20231113	121200	22006980	1670	1670	1670	1670	0
383	20231113	121100	22006980	1670	1670	1670	1670	0
384	20231113	121000	22006980	1670	1670	1670	1670	0
385	20231113	120900	22006980	1670	1670	1670	1670	0
386	20231113	120800	22006980	1670	1670	1670	1670	0
387	20231113	120700	22006980	1670	1670	1670	1670	0
388	20231113	120600	22006980	1670	1670	1670	1670	0
389	20231113	120500	22006980	1670	1670	1670	1670	0
390	20231113	120400	22006980	1670	1670	1670	1670	0
391	20231113	120300	22006980	1670	1670	1670	1670	0
392	20231113	120200	22006980	1670	1670	1670	1670	0
393	20231113	120100	22006980	1670	1670	1670	1670	20
394	20231113	120000	21973580	1668	1668	1668	1668	0
395	20231113	115900	21973580	1668	1668	1668	1668	1
396	20231113	115800	21971912	1668	1668	1668	1668	0
397	20231113	115700	21971912	1668	1670	1670	1668	2926
398	20231113	115600	17087944	1669	1669	1669	1669	0
399	20231113	115500	17087944	1669	1669	1669	1669	0
400	20231113	115400	17087944	1669	1669	1669	1669	0
401	20231113	115300	17087944	1669	1669	1669	1669	0
402	20231113	115200	17087944	1669	1669	1669	1669	0
403	20231113	115100	17087944	1669	1669	1669	1669	0
404	20231113	115000	17087944	1669	1669	1669	1669	100
405	20231113	114900	16921044	1669	1669	1669	1669	0
406	20231113	114800	16921044	1669	1670	1670	1669	1430
407	20231113	114700	14533349	1671	1671	1671	1671	0
408	20231113	114600	14533349	1671	1671	1671	1671	0
409	20231113	114500	14533349	1671	1671	1671	1671	0
410	20231113	114400	14533349	1671	1671	1671	1671	0
411	20231113	114300	14533349	1671	1671	1671	1671	0
412	20231113	114200	14533349	1671	1671	1671	1671	0
413	20231113	114100	14533349	1671	1671	1671	1671	0
414	20231113	114000	14533349	1671	1671	1671	1671	0
415	20231113	113900	14533349	1671	1671	1671	1671	0
416	20231113	113800	14533349	1671	1671	1671	1671	0
417	20231113	113700	14533349	1671	1671	1671	1671	0
418	20231113	113600	14533349	1671	1671	1671	1671	0
419	20231113	113500	14533349	1671	1671	1671	1671	0
420	20231113	113400	14533349	1671	1671	1671	1671	0
421	20231113	113300	14533349	1671	1671	1671	1671	0
422	20231113	113200	14533349	1671	1671	1671	1671	0
423	20231113	113100	14533349	1671	1671	1671	1671	0
424	20231113	113000	14533349	1671	1671	1671	1671	0
425	20231113	112900	14533349	1671	1671	1671	1671	0
426	20231113	112800	14533349	1671	1671	1671	1671	0
427	20231113	112700	14533349	1671	1671	1671	1671	0
428	20231113	112600	14533349	1671	1671	1671	1671	0
429	20231113	112500	14533349	1671	1671	1671	1671	0
430	20231113	112400	14533349	1671	1671	1671	1671	272
431	20231113	112300	14078837	1671	1671	1671	1671	0
432	20231113	112200	14078837	1671	1671	1671	1671	0
433	20231113	112100	14078837	1671	1673	1673	1671	174
434	20231113	112000	13787980	1674	1675	1675	1674	2
435	20231113	111900	13784631	1676	1676	1676	1676	0
436	20231113	111800	13784631	1676	1676	1676	1676	0
437	20231113	111700	13784631	1676	1676	1676	1676	0
438	20231113	111600	13784631	1676	1676	1676	1676	0
439	20231113	111500	13784631	1676	1676	1676	1676	0
440	20231113	111400	13784631	1676	1676	1676	1676	1
441	20231113	111300	13782955	1674	1674	1674	1674	0
442	20231113	111200	13782955	1674	1674	1674	1674	69
443	20231113	111100	13667449	1675	1674	1676	1674	161
444	20231113	111000	13397715	1674	1673	1674	1673	32
445	20231113	110900	13344171	1668	1668	1668	1668	0
446	20231113	110800	13344171	1668	1668	1668	1668	0
447	20231113	110700	13344171	1668	1668	1668	1668	0
448	20231113	110600	13344171	1668	1668	1668	1668	0
449	20231113	110500	13344171	1668	1668	1668	1668	0
450	20231113	110400	13344171	1668	1668	1668	1668	0
451	20231113	110300	13344171	1668	1668	1668	1668	0
452	20231113	110200	13344171	1668	1668	1668	1668	0
453	20231113	110100	13344171	1668	1668	1668	1668	0
454	20231113	110000	13344171	1668	1668	1668	1668	0
455	20231113	105900	13344171	1668	1668	1668	1668	0
456	20231113	105800	13344171	1668	1668	1668	1668	0
457	20231113	105700	13344171	1668	1668	1668	1668	0
458	20231113	105600	13344171	1668	1668	1668	1668	0
459	20231113	105500	13344171	1668	1668	1668	1668	0
460	20231113	105400	13344171	1668	1668	1668	1668	0
461	20231113	105300	13344171	1668	1668	1668	1668	0
462	20231113	105200	13344171	1668	1668	1668	1668	0
463	20231113	105100	13344171	1668	1668	1668	1668	0
464	20231113	105000	13344171	1668	1668	1668	1668	0
465	20231113	104900	13344171	1668	1668	1668	1668	0
466	20231113	104800	13344171	1668	1668	1668	1668	0
467	20231113	104700	13344171	1668	1668	1668	1668	0
468	20231113	104600	13344171	1668	1668	1668	1668	0
469	20231113	104500	13344171	1668	1668	1668	1668	0
470	20231113	104400	13344171	1668	1668	1668	1668	50
471	20231113	104300	13260771	1668	1668	1668	1668	0
472	20231113	104200	13260771	1668	1668	1668	1668	103
473	20231113	104100	13088967	1669	1669	1669	1669	269
474	20231113	104000	12640006	1669	1669	1669	1669	0
475	20231113	103900	12640006	1669	1669	1669	1669	0
476	20231113	103800	12640006	1669	1669	1669	1669	250
477	20231113	103700	12222756	1669	1669	1669	1669	0
478	20231113	103600	12222756	1669	1669	1669	1669	8
479	20231113	103500	12209404	1675	1675	1675	1675	16
480	20231113	103400	12182604	1670	1670	1670	1670	104
481	20231113	103300	12008924	1669	1670	1670	1669	149
482	20231113	103200	11760097	1670	1670	1670	1670	0
483	20231113	103100	11760097	1670	1670	1670	1670	273
484	20231113	103000	11304187	1676	1676	1676	1676	0
485	20231113	102900	11304187	1676	1676	1676	1676	6
486	20231113	102800	11294131	1676	1676	1676	1676	0
487	20231113	102700	11294131	1676	1676	1676	1676	0
488	20231113	102600	11294131	1676	1676	1676	1676	18
489	20231113	102500	11263963	1670	1670	1670	1670	0
490	20231113	102400	11263963	1670	1670	1670	1670	0
491	20231113	102300	11263963	1670	1670	1670	1670	0
492	20231113	102200	11263963	1670	1670	1670	1670	0
493	20231113	102100	11263963	1670	1670	1670	1670	83
494	20231113	102000	11125353	1670	1670	1670	1670	0
495	20231113	101900	11125353	1670	1670	1670	1670	1103
496	20231113	101800	9283343	1670	1670	1670	1670	0
497	20231113	101700	9283343	1670	1670	1670	1670	0
498	20231113	101600	9283343	1670	1670	1670	1670	0
499	20231113	101500	9283343	1670	1670	1670	1670	0
500	20231113	101400	9283343	1670	1670	1670	1670	0
501	20231113	101300	9283343	1670	1674	1674	1670	1000
502	20231113	101200	7612805	1676	1676	1676	1676	1
503	20231113	101100	7611129	1676	1676	1676	1676	1
504	20231113	101000	7609453	1677	1677	1677	1677	0
505	20231113	100900	7609453	1677	1677	1677	1677	0
506	20231113	100800	7609453	1677	1677	1677	1677	0
507	20231113	100700	7609453	1677	1677	1677	1677	0
508	20231113	100600	7609453	1677	1677	1677	1677	0
509	20231113	100500	7609453	1677	1677	1677	1677	0
510	20231113	100400	7609453	1677	1677	1677	1677	0
511	20231113	100300	7609453	1677	1677	1677	1677	0
512	20231113	100200	7609453	1677	1677	1677	1677	67
513	20231113	100100	7497094	1677	1677	1677	1677	0
514	20231113	100000	7497094	1677	1677	1677	1677	0
515	20231113	095900	7497094	1677	1677	1677	1677	0
516	20231113	095800	7497094	1677	1677	1677	1677	0
517	20231113	095700	7497094	1677	1677	1677	1677	0
518	20231113	095600	7497094	1677	1677	1677	1677	0
519	20231113	095500	7497094	1677	1677	1677	1677	0
520	20231113	095400	7497094	1677	1677	1677	1677	0
521	20231113	095300	7497094	1677	1677	1677	1677	0
522	20231113	095200	7497094	1677	1677	1677	1677	0
523	20231113	095100	7497094	1677	1677	1677	1677	90
524	20231113	095000	7346164	1687	1687	1687	1687	0
525	20231113	094900	7346164	1687	1687	1687	1687	0
526	20231113	094800	7346164	1687	1687	1687	1687	0
527	20231113	094700	7346164	1687	1687	1687	1687	0
528	20231113	094600	7346164	1687	1687	1687	1687	0
529	20231113	094500	7346164	1687	1687	1687	1687	0
530	20231113	094400	7346164	1687	1687	1687	1687	0
531	20231113	094300	7346164	1687	1687	1687	1687	6
532	20231113	094200	7336042	1688	1688	1688	1688	0
533	20231113	094100	7336042	1688	1688	1688	1688	0
534	20231113	094000	7336042	1688	1688	1688	1688	0
535	20231113	093900	7336042	1688	1688	1688	1688	643
536	20231113	093800	6250658	1688	1688	1688	1688	0
537	20231113	093700	6250658	1688	1688	1688	1688	0
538	20231113	093600	6250658	1688	1688	1688	1688	1
539	20231113	093500	6248970	1688	1687	1688	1687	3
540	20231113	093400	6243908	1687	1687	1687	1687	0
541	20231113	093300	6243908	1687	1687	1687	1687	1
542	20231113	093200	6242221	1677	1681	1681	1677	90
543	20231113	093100	6091102	1681	1681	1681	1681	0
544	20231113	093000	6091102	1681	1681	1681	1681	0
545	20231113	092900	6091102	1681	1681	1681	1681	0
546	20231113	092800	6091102	1681	1681	1681	1681	0
547	20231113	092700	6091102	1681	1681	1681	1681	0
548	20231113	092600	6091102	1681	1681	1681	1681	0
549	20231113	092500	6091102	1681	1681	1681	1681	0
550	20231113	092400	6091102	1681	1681	1681	1681	0
551	20231113	092300	6091102	1681	1681	1681	1681	0
552	20231113	092200	6091102	1681	1681	1681	1681	0
553	20231113	092100	6091102	1681	1681	1681	1681	0
554	20231113	092000	6091102	1681	1681	1681	1681	592
555	20231113	091900	5095950	1681	1681	1681	1681	0
556	20231113	091800	5095950	1681	1681	1681	1681	0
557	20231113	091700	5095950	1681	1681	1681	1681	0
558	20231113	091600	5095950	1681	1681	1681	1681	0
559	20231113	091500	5095950	1681	1681	1681	1681	0
560	20231113	091400	5095950	1681	1681	1681	1681	0
561	20231113	091300	5095950	1681	1681	1681	1681	0
562	20231113	091200	5095950	1681	1681	1681	1681	0
563	20231113	091100	5095950	1681	1681	1681	1681	0
564	20231113	091000	5095950	1681	1680	1681	1680	528
565	20231113	090900	4208440	1681	1681	1681	1681	0
566	20231113	090800	4208440	1681	1681	1681	1681	20
567	20231113	090700	4174820	1681	1681	1681	1681	20
568	20231113	090600	4141200	1680	1680	1680	1680	0
569	20231113	090500	4141200	1680	1680	1680	1680	0
570	20231113	090400	4141200	1680	1680	1680	1680	0
571	20231113	090300	4141200	1680	1680	1680	1680	0
572	20231113	090200	4141200	1680	1680	1680	1680	0
573	20231113	090100	4141200	1680	1680	1680	1680	0
574	20231113	090000	4141200	1680	1680	1680	1680	2465