KissMeData/010400/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185400	4318790	4660	4660	4660	4660	60
3	20231113	185300	4318790	4660	4660	4660	4660	0
4	20231113	185200	4318790	4660	4660	4660	4660	0
5	20231113	185100	4318790	4660	4660	4660	4660	0
6	20231113	185000	4318790	4660	4660	4660	4660	0
7	20231113	184900	4318790	4660	4660	4660	4660	0
8	20231113	184800	4318790	4660	4660	4660	4660	0
9	20231113	184700	4318790	4660	4660	4660	4660	0
10	20231113	184600	4318790	4660	4660	4660	4660	0
11	20231113	184500	4318790	4660	4660	4660	4660	0
12	20231113	184400	4318790	4660	4660	4660	4660	0
13	20231113	184300	4318790	4660	4660	4660	4660	0
14	20231113	184200	4318790	4660	4660	4660	4660	0
15	20231113	184100	4318790	4660	4660	4660	4660	0
16	20231113	184000	4318790	4660	4660	4660	4660	0
17	20231113	183900	4318790	4660	4660	4660	4660	0
18	20231113	183800	4318790	4660	4660	4660	4660	0
19	20231113	183700	4318790	4660	4660	4660	4660	0
20	20231113	183600	4318790	4660	4660	4660	4660	0
21	20231113	183500	4318790	4660	4660	4660	4660	0
22	20231113	183400	4318790	4660	4660	4660	4660	0
23	20231113	183300	4318790	4660	4660	4660	4660	0
24	20231113	183200	4318790	4660	4660	4660	4660	0
25	20231113	183100	4318790	4660	4660	4660	4660	0
26	20231113	183000	4318790	4660	4660	4660	4660	0
27	20231113	182900	4318790	4660	4660	4660	4660	0
28	20231113	182800	4318790	4660	4660	4660	4660	0
29	20231113	182700	4318790	4660	4660	4660	4660	0
30	20231113	182600	4318790	4660	4660	4660	4660	0
31	20231113	182500	4318790	4660	4660	4660	4660	0
32	20231113	182400	4318790	4660	4660	4660	4660	60
33	20231113	182300	4318790	4660	4660	4660	4660	0
34	20231113	182200	4318790	4660	4660	4660	4660	0
35	20231113	182100	4318790	4660	4660	4660	4660	0
36	20231113	182000	4318790	4660	4660	4660	4660	0
37	20231113	181900	4318790	4660	4660	4660	4660	0
38	20231113	181800	4318790	4660	4660	4660	4660	0
39	20231113	181700	4318790	4660	4660	4660	4660	0
40	20231113	181600	4318790	4660	4660	4660	4660	0
41	20231113	181500	4318790	4660	4660	4660	4660	0
42	20231113	181400	4318790	4660	4660	4660	4660	0
43	20231113	181300	4318790	4660	4660	4660	4660	0
44	20231113	181200	4318790	4660	4660	4660	4660	0
45	20231113	181100	4318790	4660	4660	4660	4660	0
46	20231113	181000	4318790	4660	4660	4660	4660	0
47	20231113	180900	4318790	4660	4660	4660	4660	0
48	20231113	180800	4318790	4660	4660	4660	4660	0
49	20231113	180700	4318790	4660	4660	4660	4660	0
50	20231113	180600	4318790	4660	4660	4660	4660	0
51	20231113	180500	4318790	4660	4660	4660	4660	0
52	20231113	180400	4318790	4660	4660	4660	4660	0
53	20231113	180300	4318790	4660	4660	4660	4660	0
54	20231113	180200	4318790	4660	4660	4660	4660	0
55	20231113	180100	4318790	4660	4660	4660	4660	0
56	20231113	180000	4318790	4660	4660	4660	4660	0
57	20231113	175900	4318790	4660	4660	4660	4660	0
58	20231113	175800	4318790	4660	4660	4660	4660	0
59	20231113	175700	4318790	4660	4660	4660	4660	0
60	20231113	175600	4318790	4660	4660	4660	4660	0
61	20231113	175500	4318790	4660	4660	4660	4660	0
62	20231113	175400	4318790	4660	4660	4660	4660	60
63	20231113	175300	4318790	4660	4660	4660	4660	0
64	20231113	175200	4318790	4660	4660	4660	4660	0
65	20231113	175100	4318790	4660	4660	4660	4660	0
66	20231113	175000	4318790	4660	4660	4660	4660	0
67	20231113	174900	4318790	4660	4660	4660	4660	0
68	20231113	174800	4318790	4660	4660	4660	4660	0
69	20231113	174700	4318790	4660	4660	4660	4660	0
70	20231113	174600	4318790	4660	4660	4660	4660	0
71	20231113	174500	4318790	4660	4660	4660	4660	0
72	20231113	174400	4318790	4660	4660	4660	4660	0
73	20231113	174300	4318790	4660	4660	4660	4660	0
74	20231113	174200	4318790	4660	4660	4660	4660	0
75	20231113	174100	4318790	4660	4660	4660	4660	0
76	20231113	174000	4318790	4660	4660	4660	4660	0
77	20231113	173900	4318790	4660	4660	4660	4660	0
78	20231113	173800	4318790	4660	4660	4660	4660	0
79	20231113	173700	4318790	4660	4660	4660	4660	0
80	20231113	173600	4318790	4660	4660	4660	4660	0
81	20231113	173500	4318790	4660	4660	4660	4660	0
82	20231113	173400	4318790	4660	4660	4660	4660	0
83	20231113	173300	4318790	4660	4660	4660	4660	0
84	20231113	173200	4318790	4660	4660	4660	4660	0
85	20231113	173100	4318790	4660	4660	4660	4660	0
86	20231113	173000	4318790	4660	4660	4660	4660	0
87	20231113	172900	4318790	4660	4660	4660	4660	0
88	20231113	172800	4318790	4660	4660	4660	4660	0
89	20231113	172700	4318790	4660	4660	4660	4660	0
90	20231113	172600	4318790	4660	4660	4660	4660	0
91	20231113	172500	4318790	4660	4660	4660	4660	0
92	20231113	172400	4318790	4660	4660	4660	4660	60
93	20231113	172300	4318790	4660	4660	4660	4660	0
94	20231113	172200	4318790	4660	4660	4660	4660	0
95	20231113	172100	4318790	4660	4660	4660	4660	0
96	20231113	172000	4318790	4660	4660	4660	4660	0
97	20231113	171900	4318790	4660	4660	4660	4660	0
98	20231113	171800	4318790	4660	4660	4660	4660	0
99	20231113	171700	4318790	4660	4660	4660	4660	0
100	20231113	171600	4318790	4660	4660	4660	4660	0
101	20231113	171500	4318790	4660	4660	4660	4660	0
102	20231113	171400	4318790	4660	4660	4660	4660	0
103	20231113	171300	4318790	4660	4660	4660	4660	0
104	20231113	171200	4318790	4660	4660	4660	4660	0
105	20231113	171100	4318790	4660	4660	4660	4660	0
106	20231113	171000	4318790	4660	4660	4660	4660	0
107	20231113	170900	4318790	4660	4660	4660	4660	0
108	20231113	170800	4318790	4660	4660	4660	4660	0
109	20231113	170700	4318790	4660	4660	4660	4660	0
110	20231113	170600	4318790	4660	4660	4660	4660	0
111	20231113	170500	4318790	4660	4660	4660	4660	0
112	20231113	170400	4318790	4660	4660	4660	4660	0
113	20231113	170300	4318790	4660	4660	4660	4660	0
114	20231113	170200	4318790	4660	4660	4660	4660	0
115	20231113	170100	4318790	4660	4660	4660	4660	0
116	20231113	170000	4318790	4660	4660	4660	4660	0
117	20231113	165900	4318790	4660	4660	4660	4660	0
118	20231113	165800	4318790	4660	4660	4660	4660	0
119	20231113	165700	4318790	4660	4660	4660	4660	0
120	20231113	165600	4318790	4660	4660	4660	4660	0
121	20231113	165500	4318790	4660	4660	4660	4660	0
122	20231113	165400	4318790	4660	4660	4660	4660	60
123	20231113	165300	4318790	4660	4660	4660	4660	0
124	20231113	165200	4318790	4660	4660	4660	4660	0
125	20231113	165100	4318790	4660	4660	4660	4660	0
126	20231113	165000	4318790	4660	4660	4660	4660	0
127	20231113	164900	4318790	4660	4660	4660	4660	0
128	20231113	164800	4318790	4660	4660	4660	4660	0
129	20231113	164700	4318790	4660	4660	4660	4660	0
130	20231113	164600	4318790	4660	4660	4660	4660	0
131	20231113	164500	4318790	4660	4660	4660	4660	0
132	20231113	164400	4318790	4660	4660	4660	4660	0
133	20231113	164300	4318790	4660	4660	4660	4660	0
134	20231113	164200	4318790	4660	4660	4660	4660	0
135	20231113	164100	4318790	4660	4660	4660	4660	0
136	20231113	164000	4318790	4660	4660	4660	4660	0
137	20231113	163900	4318790	4660	4660	4660	4660	0
138	20231113	163800	4318790	4660	4660	4660	4660	0
139	20231113	163700	4318790	4660	4660	4660	4660	0
140	20231113	163600	4318790	4660	4660	4660	4660	0
141	20231113	163500	4318790	4660	4660	4660	4660	0
142	20231113	163400	4318790	4660	4660	4660	4660	0
143	20231113	163300	4318790	4660	4660	4660	4660	0
144	20231113	163200	4318790	4660	4660	4660	4660	0
145	20231113	163100	4318790	4660	4660	4660	4660	0
146	20231113	163000	4318790	4660	4660	4660	4660	0
147	20231113	162900	4318790	4660	4660	4660	4660	0
148	20231113	162800	4318790	4660	4660	4660	4660	0
149	20231113	162700	4318790	4660	4660	4660	4660	0
150	20231113	162600	4318790	4660	4660	4660	4660	0
151	20231113	162500	4318790	4660	4660	4660	4660	0
152	20231113	162400	4318790	4660	4660	4660	4660	60
153	20231113	162300	4318790	4660	4660	4660	4660	0
154	20231113	162200	4318790	4660	4660	4660	4660	0
155	20231113	162100	4318790	4660	4660	4660	4660	0
156	20231113	162000	4318790	4660	4660	4660	4660	0
157	20231113	161900	4318790	4660	4660	4660	4660	0
158	20231113	161800	4318790	4660	4660	4660	4660	0
159	20231113	161700	4318790	4660	4660	4660	4660	0
160	20231113	161600	4318790	4660	4660	4660	4660	0
161	20231113	161500	4318790	4660	4660	4660	4660	0
162	20231113	161400	4318790	4660	4660	4660	4660	0
163	20231113	161300	4318790	4660	4660	4660	4660	0
164	20231113	161200	4318790	4660	4660	4660	4660	0
165	20231113	161100	4318790	4660	4660	4660	4660	0
166	20231113	161000	4318790	4660	4660	4660	4660	0
167	20231113	160900	4318790	4660	4660	4660	4660	0
168	20231113	160800	4318790	4660	4660	4660	4660	0
169	20231113	160700	4318790	4660	4660	4660	4660	0
170	20231113	160600	4318790	4660	4660	4660	4660	0
171	20231113	160500	4318790	4660	4660	4660	4660	0
172	20231113	160400	4318790	4660	4660	4660	4660	0
173	20231113	160300	4318790	4660	4660	4660	4660	0
174	20231113	160200	4318790	4660	4660	4660	4660	0
175	20231113	160100	4318790	4660	4660	4660	4660	0
176	20231113	160000	4318790	4660	4660	4660	4660	0
177	20231113	155900	4318790	4660	4660	4660	4660	0
178	20231113	155800	4318790	4660	4660	4660	4660	0
179	20231113	155700	4318790	4660	4660	4660	4660	0
180	20231113	155600	4318790	4660	4660	4660	4660	0
181	20231113	155500	4318790	4660	4660	4660	4660	0
182	20231113	155400	4318790	4660	4660	4660	4660	60
183	20231113	155300	4318790	4660	4660	4660	4660	0
184	20231113	155200	4318790	4660	4660	4660	4660	0
185	20231113	155100	4318790	4660	4660	4660	4660	0
186	20231113	155000	4318790	4660	4660	4660	4660	0
187	20231113	154900	4318790	4660	4660	4660	4660	0
188	20231113	154800	4318790	4660	4660	4660	4660	0
189	20231113	154700	4318790	4660	4660	4660	4660	0
190	20231113	154600	4318790	4660	4660	4660	4660	0
191	20231113	154500	4318790	4660	4660	4660	4660	0
192	20231113	154400	4318790	4660	4660	4660	4660	0
193	20231113	154300	4318790	4660	4660	4660	4660	0
194	20231113	154200	4318790	4660	4660	4660	4660	0
195	20231113	154100	4318790	4660	4660	4660	4660	0
196	20231113	154000	4318790	4660	4660	4660	4660	0
197	20231113	153900	4318790	4660	4660	4660	4660	0
198	20231113	153800	4318790	4660	4660	4660	4660	0
199	20231113	153700	4318790	4660	4660	4660	4660	0
200	20231113	153600	4318790	4660	4660	4660	4660	0
201	20231113	153500	4318790	4660	4660	4660	4660	0
202	20231113	153400	4318790	4660	4660	4660	4660	0
203	20231113	153300	4318790	4660	4660	4660	4660	0
204	20231113	153200	4318790	4660	4660	4660	4660	0
205	20231113	153100	4318790	4660	4660	4660	4660	0
206	20231113	153000	4318790	4660	4660	4660	4660	60
207	20231113	152900	4039190	4650	4650	4650	4650	0
208	20231113	152800	4039190	4650	4650	4650	4650	0
209	20231113	152700	4039190	4650	4650	4650	4650	0
210	20231113	152600	4039190	4650	4650	4650	4650	0
211	20231113	152500	4039190	4650	4650	4650	4650	0
212	20231113	152400	4039190	4650	4650	4650	4650	0
213	20231113	152300	4039190	4650	4650	4650	4650	0
214	20231113	152200	4039190	4650	4650	4650	4650	0
215	20231113	152100	4039190	4650	4650	4650	4650	0
216	20231113	152000	4039190	4650	4650	4650	4650	0
217	20231113	151900	4039190	4650	4635	4650	4635	8
218	20231113	151800	4002015	4630	4610	4630	4600	36
219	20231113	151700	3835775	4600	4600	4600	4600	0
220	20231113	151600	3835775	4600	4600	4600	4600	0
221	20231113	151500	3835775	4600	4600	4600	4600	1
222	20231113	151400	3831175	4610	4610	4610	4610	0
223	20231113	151300	3831175	4610	4610	4610	4610	0
224	20231113	151200	3831175	4610	4610	4610	4610	0
225	20231113	151100	3831175	4610	4610	4610	4610	0
226	20231113	151000	3831175	4610	4605	4610	4605	21
227	20231113	150900	3734465	4620	4620	4620	4620	277
228	20231113	150800	2454725	4610	4610	4610	4610	2
229	20231113	150700	2445505	4625	4625	4625	4625	8
230	20231113	150600	2408505	4600	4600	4600	4600	0
231	20231113	150500	2408505	4600	4600	4600	4600	0
232	20231113	150400	2408505	4600	4600	4600	4600	0
233	20231113	150300	2408505	4600	4600	4600	4600	0
234	20231113	150200	2408505	4600	4600	4600	4600	0
235	20231113	150100	2408505	4600	4600	4600	4600	0
236	20231113	150000	2408505	4600	4600	4600	4600	0
237	20231113	145900	2408505	4600	4600	4600	4600	0
238	20231113	145800	2408505	4600	4600	4600	4600	0
239	20231113	145700	2408505	4600	4600	4600	4600	0
240	20231113	145600	2408505	4600	4600	4600	4600	0
241	20231113	145500	2408505	4600	4600	4600	4600	0
242	20231113	145400	2408505	4600	4600	4600	4600	0
243	20231113	145300	2408505	4600	4600	4600	4600	0
244	20231113	145200	2408505	4600	4600	4600	4600	0
245	20231113	145100	2408505	4600	4600	4600	4600	0
246	20231113	145000	2408505	4600	4600	4600	4600	0
247	20231113	144900	2408505	4600	4600	4600	4600	0
248	20231113	144800	2408505	4600	4600	4600	4600	0
249	20231113	144700	2408505	4600	4600	4600	4600	0
250	20231113	144600	2408505	4600	4600	4600	4600	0
251	20231113	144500	2408505	4600	4600	4600	4600	0
252	20231113	144400	2408505	4600	4600	4600	4600	0
253	20231113	144300	2408505	4600	4600	4600	4600	0
254	20231113	144200	2408505	4600	4600	4600	4600	0
255	20231113	144100	2408505	4600	4600	4600	4600	0
256	20231113	144000	2408505	4600	4600	4600	4600	0
257	20231113	143900	2408505	4600	4600	4600	4600	1
258	20231113	143800	2403905	4605	4605	4605	4605	0
259	20231113	143700	2403905	4605	4605	4605	4605	0
260	20231113	143600	2403905	4605	4605	4605	4605	0
261	20231113	143500	2403905	4605	4605	4605	4605	0
262	20231113	143400	2403905	4605	4605	4605	4605	0
263	20231113	143300	2403905	4605	4605	4605	4605	0
264	20231113	143200	2403905	4605	4605	4605	4605	0
265	20231113	143100	2403905	4605	4605	4605	4605	0
266	20231113	143000	2403905	4605	4605	4605	4605	0
267	20231113	142900	2403905	4605	4605	4605	4605	0
268	20231113	142800	2403905	4605	4605	4605	4605	0
269	20231113	142700	2403905	4605	4605	4605	4605	0
270	20231113	142600	2403905	4605	4605	4605	4605	0
271	20231113	142500	2403905	4605	4605	4605	4605	0
272	20231113	142400	2403905	4605	4605	4605	4605	0
273	20231113	142300	2403905	4605	4605	4605	4605	0
274	20231113	142200	2403905	4605	4605	4605	4605	3
275	20231113	142100	2390090	4600	4600	4600	4600	7
276	20231113	142000	2357890	4595	4595	4595	4595	0
277	20231113	141900	2357890	4595	4595	4595	4595	0
278	20231113	141800	2357890	4595	4595	4595	4595	0
279	20231113	141700	2357890	4595	4595	4595	4595	13
280	20231113	141600	2298155	4590	4590	4590	4590	0
281	20231113	141500	2298155	4590	4590	4590	4590	0
282	20231113	141400	2298155	4590	4590	4590	4590	0
283	20231113	141300	2298155	4590	4590	4590	4590	0
284	20231113	141200	2298155	4590	4590	4590	4590	0
285	20231113	141100	2298155	4590	4590	4590	4590	0
286	20231113	141000	2298155	4590	4590	4590	4590	0
287	20231113	140900	2298155	4590	4590	4590	4590	0
288	20231113	140800	2298155	4590	4590	4590	4590	0
289	20231113	140700	2298155	4590	4590	4590	4590	0
290	20231113	140600	2298155	4590	4590	4590	4590	1
291	20231113	140500	2293565	4590	4590	4590	4590	8
292	20231113	140400	2256845	4590	4590	4590	4590	4
293	20231113	140300	2238485	4590	4590	4590	4590	68
294	20231113	140200	1926365	4615	4615	4615	4615	0
295	20231113	140100	1926365	4615	4615	4615	4615	0
296	20231113	140000	1926365	4615	4615	4615	4615	0
297	20231113	135900	1926365	4615	4615	4615	4615	0
298	20231113	135800	1926365	4615	4615	4615	4615	0
299	20231113	135700	1926365	4615	4615	4615	4615	0
300	20231113	135600	1926365	4615	4615	4615	4615	0
301	20231113	135500	1926365	4615	4615	4615	4615	0
302	20231113	135400	1926365	4615	4615	4615	4615	0
303	20231113	135300	1926365	4615	4615	4615	4615	0
304	20231113	135200	1926365	4615	4615	4615	4615	0
305	20231113	135100	1926365	4615	4615	4615	4615	0
306	20231113	135000	1926365	4615	4615	4615	4615	0
307	20231113	134900	1926365	4615	4615	4615	4615	0
308	20231113	134800	1926365	4615	4615	4615	4615	0
309	20231113	134700	1926365	4615	4615	4615	4615	0
310	20231113	134600	1926365	4615	4615	4615	4615	0
311	20231113	134500	1926365	4615	4615	4615	4615	0
312	20231113	134400	1926365	4615	4615	4615	4615	0
313	20231113	134300	1926365	4615	4615	4615	4615	0
314	20231113	134200	1926365	4615	4615	4615	4615	0
315	20231113	134100	1926365	4615	4615	4615	4615	0
316	20231113	134000	1926365	4615	4615	4615	4615	0
317	20231113	133900	1926365	4615	4615	4615	4615	0
318	20231113	133800	1926365	4615	4615	4615	4615	0
319	20231113	133700	1926365	4615	4615	4615	4615	0
320	20231113	133600	1926365	4615	4615	4615	4615	0
321	20231113	133500	1926365	4615	4615	4615	4615	0
322	20231113	133400	1926365	4615	4615	4615	4615	0
323	20231113	133300	1926365	4615	4615	4615	4615	0
324	20231113	133200	1926365	4615	4615	4615	4615	0
325	20231113	133100	1926365	4615	4615	4615	4615	0
326	20231113	133000	1926365	4615	4615	4615	4615	0
327	20231113	132900	1926365	4615	4615	4615	4615	0
328	20231113	132800	1926365	4615	4615	4615	4615	0
329	20231113	132700	1926365	4615	4615	4615	4615	0
330	20231113	132600	1926365	4615	4615	4615	4615	0
331	20231113	132500	1926365	4615	4615	4615	4615	0
332	20231113	132400	1926365	4615	4615	4615	4615	0
333	20231113	132300	1926365	4615	4615	4615	4615	0
334	20231113	132200	1926365	4615	4615	4615	4615	0
335	20231113	132100	1926365	4615	4615	4615	4615	0
336	20231113	132000	1926365	4615	4615	4615	4615	0
337	20231113	131900	1926365	4615	4615	4615	4615	0
338	20231113	131800	1926365	4615	4615	4615	4615	0
339	20231113	131700	1926365	4615	4615	4615	4615	0
340	20231113	131600	1926365	4615	4615	4615	4615	0
341	20231113	131500	1926365	4615	4615	4615	4615	0
342	20231113	131400	1926365	4615	4615	4615	4615	0
343	20231113	131300	1926365	4615	4615	4615	4615	0
344	20231113	131200	1926365	4615	4615	4615	4615	0
345	20231113	131100	1926365	4615	4615	4615	4615	0
346	20231113	131000	1926365	4615	4615	4615	4615	0
347	20231113	130900	1926365	4615	4615	4615	4615	0
348	20231113	130800	1926365	4615	4615	4615	4615	0
349	20231113	130700	1926365	4615	4615	4615	4615	0
350	20231113	130600	1926365	4615	4615	4615	4615	0
351	20231113	130500	1926365	4615	4615	4615	4615	0
352	20231113	130400	1926365	4615	4615	4615	4615	0
353	20231113	130300	1926365	4615	4615	4615	4615	0
354	20231113	130200	1926365	4615	4615	4615	4615	0
355	20231113	130100	1926365	4615	4615	4615	4615	0
356	20231113	130000	1926365	4615	4615	4615	4615	0
357	20231113	125900	1926365	4615	4615	4615	4615	0
358	20231113	125800	1926365	4615	4615	4615	4615	0
359	20231113	125700	1926365	4615	4615	4615	4615	0
360	20231113	125600	1926365	4615	4615	4615	4615	0
361	20231113	125500	1926365	4615	4615	4615	4615	0
362	20231113	125400	1926365	4615	4615	4615	4615	0
363	20231113	125300	1926365	4615	4615	4615	4615	0
364	20231113	125200	1926365	4615	4615	4615	4615	0
365	20231113	125100	1926365	4615	4615	4615	4615	0
366	20231113	125000	1926365	4615	4615	4615	4615	0
367	20231113	124900	1926365	4615	4615	4615	4615	0
368	20231113	124800	1926365	4615	4615	4615	4615	0
369	20231113	124700	1926365	4615	4625	4625	4615	99
370	20231113	124600	1469340	4620	4620	4620	4620	0
371	20231113	124500	1469340	4620	4620	4620	4620	0
372	20231113	124400	1469340	4620	4620	4620	4620	0
373	20231113	124300	1469340	4620	4620	4620	4620	0
374	20231113	124200	1469340	4620	4620	4620	4620	0
375	20231113	124100	1469340	4620	4620	4620	4620	0
376	20231113	124000	1469340	4620	4620	4620	4620	0
377	20231113	123900	1469340	4620	4620	4620	4620	0
378	20231113	123800	1469340	4620	4620	4620	4620	0
379	20231113	123700	1469340	4620	4620	4620	4620	0
380	20231113	123600	1469340	4620	4620	4620	4620	10
381	20231113	123500	1423140	4615	4615	4615	4615	0
382	20231113	123400	1423140	4615	4615	4615	4615	0
383	20231113	123300	1423140	4615	4615	4615	4615	0
384	20231113	123200	1423140	4615	4615	4615	4615	0
385	20231113	123100	1423140	4615	4615	4615	4615	0
386	20231113	123000	1423140	4615	4615	4615	4615	0
387	20231113	122900	1423140	4615	4615	4615	4615	0
388	20231113	122800	1423140	4615	4615	4615	4615	0
389	20231113	122700	1423140	4615	4615	4615	4615	0
390	20231113	122600	1423140	4615	4615	4615	4615	0
391	20231113	122500	1423140	4615	4615	4615	4615	0
392	20231113	122400	1423140	4615	4615	4615	4615	0
393	20231113	122300	1423140	4615	4615	4615	4615	1
394	20231113	122200	1418525	4615	4615	4615	4615	0
395	20231113	122100	1418525	4615	4615	4615	4615	0
396	20231113	122000	1418525	4615	4615	4615	4615	0
397	20231113	121900	1418525	4615	4615	4615	4615	0
398	20231113	121800	1418525	4615	4615	4615	4615	0
399	20231113	121700	1418525	4615	4615	4615	4615	0
400	20231113	121600	1418525	4615	4615	4615	4615	0
401	20231113	121500	1418525	4615	4615	4615	4615	0
402	20231113	121400	1418525	4615	4615	4615	4615	0
403	20231113	121300	1418525	4615	4615	4615	4615	0
404	20231113	121200	1418525	4615	4615	4615	4615	0
405	20231113	121100	1418525	4615	4615	4615	4615	0
406	20231113	121000	1418525	4615	4615	4615	4615	0
407	20231113	120900	1418525	4615	4615	4615	4615	0
408	20231113	120800	1418525	4615	4615	4615	4615	0
409	20231113	120700	1418525	4615	4615	4615	4615	0
410	20231113	120600	1418525	4615	4615	4615	4615	0
411	20231113	120500	1418525	4615	4615	4615	4615	0
412	20231113	120400	1418525	4615	4615	4615	4615	0
413	20231113	120300	1418525	4615	4615	4615	4615	0
414	20231113	120200	1418525	4615	4615	4615	4615	0
415	20231113	120100	1418525	4615	4615	4615	4615	0
416	20231113	120000	1418525	4615	4615	4615	4615	0
417	20231113	115900	1418525	4615	4615	4615	4615	0
418	20231113	115800	1418525	4615	4615	4615	4615	0
419	20231113	115700	1418525	4615	4615	4615	4615	0
420	20231113	115600	1418525	4615	4615	4615	4615	0
421	20231113	115500	1418525	4615	4615	4615	4615	0
422	20231113	115400	1418525	4615	4615	4615	4615	0
423	20231113	115300	1418525	4615	4615	4615	4615	0
424	20231113	115200	1418525	4615	4615	4615	4615	0
425	20231113	115100	1418525	4615	4615	4615	4615	0
426	20231113	115000	1418525	4615	4615	4615	4615	0
427	20231113	114900	1418525	4615	4615	4615	4615	0
428	20231113	114800	1418525	4615	4615	4615	4615	0
429	20231113	114700	1418525	4615	4615	4615	4615	0
430	20231113	114600	1418525	4615	4615	4615	4615	0
431	20231113	114500	1418525	4615	4615	4615	4615	2
432	20231113	114400	1409295	4640	4640	4640	4640	0
433	20231113	114300	1409295	4640	4640	4640	4640	0
434	20231113	114200	1409295	4640	4640	4640	4640	0
435	20231113	114100	1409295	4640	4640	4640	4640	0
436	20231113	114000	1409295	4640	4640	4640	4640	0
437	20231113	113900	1409295	4640	4640	4640	4640	0
438	20231113	113800	1409295	4640	4640	4640	4640	0
439	20231113	113700	1409295	4640	4640	4640	4640	0
440	20231113	113600	1409295	4640	4640	4640	4640	0
441	20231113	113500	1409295	4640	4640	4640	4640	0
442	20231113	113400	1409295	4640	4640	4640	4640	0
443	20231113	113300	1409295	4640	4640	4640	4640	0
444	20231113	113200	1409295	4640	4640	4640	4640	0
445	20231113	113100	1409295	4640	4640	4640	4640	0
446	20231113	113000	1409295	4640	4640	4640	4640	0
447	20231113	112900	1409295	4640	4640	4640	4640	0
448	20231113	112800	1409295	4640	4640	4640	4640	0
449	20231113	112700	1409295	4640	4640	4640	4640	0
450	20231113	112600	1409295	4640	4640	4640	4640	0
451	20231113	112500	1409295	4640	4640	4640	4640	0
452	20231113	112400	1409295	4640	4640	4640	4640	0
453	20231113	112300	1409295	4640	4640	4640	4640	0
454	20231113	112200	1409295	4640	4640	4640	4640	0
455	20231113	112100	1409295	4640	4640	4640	4640	0
456	20231113	112000	1409295	4640	4640	4640	4640	0
457	20231113	111900	1409295	4640	4640	4640	4640	0
458	20231113	111800	1409295	4640	4640	4640	4640	0
459	20231113	111700	1409295	4640	4640	4640	4640	0
460	20231113	111600	1409295	4640	4640	4640	4640	0
461	20231113	111500	1409295	4640	4640	4640	4640	9
462	20231113	111400	1367535	4615	4615	4615	4615	0
463	20231113	111300	1367535	4615	4615	4615	4615	0
464	20231113	111200	1367535	4615	4615	4615	4615	1
465	20231113	111100	1362920	4640	4640	4640	4640	0
466	20231113	111000	1362920	4640	4640	4640	4640	0
467	20231113	110900	1362920	4640	4640	4640	4640	0
468	20231113	110800	1362920	4640	4640	4640	4640	0
469	20231113	110700	1362920	4640	4640	4640	4640	0
470	20231113	110600	1362920	4640	4640	4640	4640	0
471	20231113	110500	1362920	4640	4640	4640	4640	0
472	20231113	110400	1362920	4640	4640	4640	4640	0
473	20231113	110300	1362920	4640	4640	4640	4640	0
474	20231113	110200	1362920	4640	4640	4640	4640	0
475	20231113	110100	1362920	4640	4640	4640	4640	0
476	20231113	110000	1362920	4640	4640	4640	4640	0
477	20231113	105900	1362920	4640	4640	4640	4640	0
478	20231113	105800	1362920	4640	4640	4640	4640	0
479	20231113	105700	1362920	4640	4640	4640	4640	0
480	20231113	105600	1362920	4640	4640	4640	4640	0
481	20231113	105500	1362920	4640	4640	4640	4640	0
482	20231113	105400	1362920	4640	4640	4640	4640	0
483	20231113	105300	1362920	4640	4640	4640	4640	0
484	20231113	105200	1362920	4640	4640	4640	4640	0
485	20231113	105100	1362920	4640	4640	4640	4640	0
486	20231113	105000	1362920	4640	4640	4640	4640	0
487	20231113	104900	1362920	4640	4640	4640	4640	0
488	20231113	104800	1362920	4640	4640	4640	4640	0
489	20231113	104700	1362920	4640	4640	4640	4640	0
490	20231113	104600	1362920	4640	4640	4640	4640	0
491	20231113	104500	1362920	4640	4640	4640	4640	0
492	20231113	104400	1362920	4640	4640	4640	4640	0
493	20231113	104300	1362920	4640	4640	4640	4640	0
494	20231113	104200	1362920	4640	4640	4640	4640	0
495	20231113	104100	1362920	4640	4640	4640	4640	0
496	20231113	104000	1362920	4640	4640	4640	4640	0
497	20231113	103900	1362920	4640	4640	4640	4640	0
498	20231113	103800	1362920	4640	4640	4640	4640	0
499	20231113	103700	1362920	4640	4640	4640	4640	0
500	20231113	103600	1362920	4640	4640	4640	4640	0
501	20231113	103500	1362920	4640	4640	4640	4640	0
502	20231113	103400	1362920	4640	4640	4640	4640	0
503	20231113	103300	1362920	4640	4640	4640	4640	0
504	20231113	103200	1362920	4640	4640	4640	4640	0
505	20231113	103100	1362920	4640	4640	4640	4640	0
506	20231113	103000	1362920	4640	4640	4640	4640	0
507	20231113	102900	1362920	4640	4640	4640	4640	0
508	20231113	102800	1362920	4640	4640	4640	4640	0
509	20231113	102700	1362920	4640	4640	4640	4640	0
510	20231113	102600	1362920	4640	4640	4640	4640	0
511	20231113	102500	1362920	4640	4640	4640	4640	0
512	20231113	102400	1362920	4640	4640	4640	4640	0
513	20231113	102300	1362920	4640	4640	4640	4640	0
514	20231113	102200	1362920	4640	4640	4640	4640	0
515	20231113	102100	1362920	4640	4640	4640	4640	0
516	20231113	102000	1362920	4640	4640	4640	4640	0
517	20231113	101900	1362920	4640	4640	4640	4640	0
518	20231113	101800	1362920	4640	4640	4640	4640	0
519	20231113	101700	1362920	4640	4640	4640	4640	0
520	20231113	101600	1362920	4640	4640	4640	4640	0
521	20231113	101500	1362920	4640	4640	4640	4640	0
522	20231113	101400	1362920	4640	4640	4640	4640	0
523	20231113	101300	1362920	4640	4640	4640	4640	0
524	20231113	101200	1362920	4640	4640	4640	4640	0
525	20231113	101100	1362920	4640	4640	4640	4640	0
526	20231113	101000	1362920	4640	4640	4640	4640	0
527	20231113	100900	1362920	4640	4640	4640	4640	0
528	20231113	100800	1362920	4640	4640	4640	4640	0
529	20231113	100700	1362920	4640	4640	4640	4640	0
530	20231113	100600	1362920	4640	4640	4640	4640	0
531	20231113	100500	1362920	4640	4645	4645	4640	2
532	20231113	100400	1353635	4655	4655	4655	4655	0
533	20231113	100300	1353635	4655	4655	4655	4655	0
534	20231113	100200	1353635	4655	4655	4655	4655	0
535	20231113	100100	1353635	4655	4655	4655	4655	0
536	20231113	100000	1353635	4655	4655	4655	4655	0
537	20231113	095900	1353635	4655	4655	4655	4655	0
538	20231113	095800	1353635	4655	4655	4655	4655	0
539	20231113	095700	1353635	4655	4655	4655	4655	0
540	20231113	095600	1353635	4655	4655	4655	4655	0
541	20231113	095500	1353635	4655	4655	4655	4655	0
542	20231113	095400	1353635	4655	4655	4655	4655	2
543	20231113	095300	1344325	4655	4655	4655	4655	0
544	20231113	095200	1344325	4655	4655	4655	4655	0
545	20231113	095100	1344325	4655	4655	4655	4655	0
546	20231113	095000	1344325	4655	4655	4655	4655	0
547	20231113	094900	1344325	4655	4655	4655	4655	0
548	20231113	094800	1344325	4655	4655	4655	4655	0
549	20231113	094700	1344325	4655	4655	4655	4655	0
550	20231113	094600	1344325	4655	4655	4655	4655	0
551	20231113	094500	1344325	4655	4655	4655	4655	0
552	20231113	094400	1344325	4655	4655	4655	4655	0
553	20231113	094300	1344325	4655	4650	4655	4650	3
554	20231113	094200	1330365	4650	4650	4650	4650	1
555	20231113	094100	1325715	4640	4640	4640	4640	1
556	20231113	094000	1321075	4590	4590	4590	4590	0
557	20231113	093900	1321075	4590	4590	4590	4590	0
558	20231113	093800	1321075	4590	4590	4590	4590	0
559	20231113	093700	1321075	4590	4590	4590	4590	0
560	20231113	093600	1321075	4590	4590	4590	4590	0
561	20231113	093500	1321075	4590	4590	4590	4590	0
562	20231113	093400	1321075	4590	4590	4590	4590	0
563	20231113	093300	1321075	4590	4590	4590	4590	3
564	20231113	093200	1307305	4580	4580	4580	4580	0
565	20231113	093100	1307305	4580	4580	4580	4580	0
566	20231113	093000	1307305	4580	4580	4580	4580	0
567	20231113	092900	1307305	4580	4580	4580	4580	0
568	20231113	092800	1307305	4580	4580	4580	4580	0
569	20231113	092700	1307305	4580	4580	4580	4580	0
570	20231113	092600	1307305	4580	4580	4580	4580	0
571	20231113	092500	1307305	4580	4580	4580	4580	0
572	20231113	092400	1307305	4580	4580	4580	4580	0
573	20231113	092300	1307305	4580	4580	4580	4580	0
574	20231113	092200	1307305	4580	4580	4580	4580	0
575	20231113	092100	1307305	4580	4580	4580	4580	0
576	20231113	092000	1307305	4580	4580	4580	4580	0
577	20231113	091900	1307305	4580	4580	4580	4580	0
578	20231113	091800	1307305	4580	4580	4580	4580	0
579	20231113	091700	1307305	4580	4580	4580	4580	0
580	20231113	091600	1307305	4580	4580	4580	4580	0
581	20231113	091500	1307305	4580	4585	4585	4580	93
582	20231113	091400	881360	4580	4580	4580	4580	0
583	20231113	091300	881360	4580	4580	4580	4580	0
584	20231113	091200	881360	4580	4580	4580	4580	0
585	20231113	091100	881360	4580	4580	4580	4580	0
586	20231113	091000	881360	4580	4590	4590	4580	132
587	20231113	090900	275500	4640	4640	4640	4640	1
588	20231113	090800	270860	4640	4640	4640	4640	2
589	20231113	090700	261580	4640	4640	4640	4640	1
590	20231113	090600	256940	4655	4655	4655	4655	0
591	20231113	090500	256940	4655	4655	4655	4655	0
592	20231113	090400	256940	4655	4655	4655	4655	0
593	20231113	090300	256940	4655	4655	4655	4655	0
594	20231113	090200	256940	4655	4655	4655	4655	0
595	20231113	090100	256940	4655	4655	4655	4655	0
596	20231113	090000	256940	4655	4570	4655	4570	56