KissMeData/050760/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192700	54764814	1906	1906	1906	1906	1478
3	20231116	192600	54764814	1906	1906	1906	1906	0
4	20231116	192500	54764814	1906	1906	1906	1906	0
5	20231116	192400	54764814	1906	1906	1906	1906	0
6	20231116	192300	54764814	1906	1906	1906	1906	0
7	20231116	192200	54764814	1906	1906	1906	1906	0
8	20231116	192100	54764814	1906	1906	1906	1906	0
9	20231116	192000	54764814	1906	1906	1906	1906	0
10	20231116	191900	54764814	1906	1906	1906	1906	0
11	20231116	191800	54764814	1906	1906	1906	1906	0
12	20231116	191700	54764814	1906	1906	1906	1906	0
13	20231116	191600	54764814	1906	1906	1906	1906	0
14	20231116	191500	54764814	1906	1906	1906	1906	0
15	20231116	191400	54764814	1906	1906	1906	1906	0
16	20231116	191300	54764814	1906	1906	1906	1906	0
17	20231116	191200	54764814	1906	1906	1906	1906	0
18	20231116	191100	54764814	1906	1906	1906	1906	0
19	20231116	191000	54764814	1906	1906	1906	1906	0
20	20231116	190900	54764814	1906	1906	1906	1906	0
21	20231116	190800	54764814	1906	1906	1906	1906	0
22	20231116	190700	54764814	1906	1906	1906	1906	0
23	20231116	190600	54764814	1906	1906	1906	1906	0
24	20231116	190500	54764814	1906	1906	1906	1906	0
25	20231116	190400	54764814	1906	1906	1906	1906	0
26	20231116	190300	54764814	1906	1906	1906	1906	0
27	20231116	190200	54764814	1906	1906	1906	1906	0
28	20231116	190100	54764814	1906	1906	1906	1906	0
29	20231116	190000	54764814	1906	1906	1906	1906	0
30	20231116	185900	54764814	1906	1906	1906	1906	0
31	20231116	185800	54764814	1906	1906	1906	1906	0
32	20231116	185700	54764814	1906	1906	1906	1906	1478
33	20231116	185600	54764814	1906	1906	1906	1906	0
34	20231116	185500	54764814	1906	1906	1906	1906	0
35	20231116	185400	54764814	1906	1906	1906	1906	0
36	20231116	185300	54764814	1906	1906	1906	1906	0
37	20231116	185200	54764814	1906	1906	1906	1906	0
38	20231116	185100	54764814	1906	1906	1906	1906	0
39	20231116	185000	54764814	1906	1906	1906	1906	0
40	20231116	184900	54764814	1906	1906	1906	1906	0
41	20231116	184800	54764814	1906	1906	1906	1906	0
42	20231116	184700	54764814	1906	1906	1906	1906	0
43	20231116	184600	54764814	1906	1906	1906	1906	0
44	20231116	184500	54764814	1906	1906	1906	1906	0
45	20231116	184400	54764814	1906	1906	1906	1906	0
46	20231116	184300	54764814	1906	1906	1906	1906	0
47	20231116	184200	54764814	1906	1906	1906	1906	0
48	20231116	184100	54764814	1906	1906	1906	1906	0
49	20231116	184000	54764814	1906	1906	1906	1906	0
50	20231116	183900	54764814	1906	1906	1906	1906	0
51	20231116	183800	54764814	1906	1906	1906	1906	0
52	20231116	183700	54764814	1906	1906	1906	1906	0
53	20231116	183600	54764814	1906	1906	1906	1906	0
54	20231116	183500	54764814	1906	1906	1906	1906	0
55	20231116	183400	54764814	1906	1906	1906	1906	0
56	20231116	183300	54764814	1906	1906	1906	1906	0
57	20231116	183200	54764814	1906	1906	1906	1906	0
58	20231116	183100	54764814	1906	1906	1906	1906	0
59	20231116	183000	54764814	1906	1906	1906	1906	0
60	20231116	182900	54764814	1906	1906	1906	1906	0
61	20231116	182800	54764814	1906	1906	1906	1906	0
62	20231116	182700	54764814	1906	1906	1906	1906	1478
63	20231116	182600	54764814	1906	1906	1906	1906	0
64	20231116	182500	54764814	1906	1906	1906	1906	0
65	20231116	182400	54764814	1906	1906	1906	1906	0
66	20231116	182300	54764814	1906	1906	1906	1906	0
67	20231116	182200	54764814	1906	1906	1906	1906	0
68	20231116	182100	54764814	1906	1906	1906	1906	0
69	20231116	182000	54764814	1906	1906	1906	1906	0
70	20231116	181900	54764814	1906	1906	1906	1906	0
71	20231116	181800	54764814	1906	1906	1906	1906	0
72	20231116	181700	54764814	1906	1906	1906	1906	0
73	20231116	181600	54764814	1906	1906	1906	1906	0
74	20231116	181500	54764814	1906	1906	1906	1906	0
75	20231116	181400	54764814	1906	1906	1906	1906	0
76	20231116	181300	54764814	1906	1906	1906	1906	0
77	20231116	181200	54764814	1906	1906	1906	1906	0
78	20231116	181100	54764814	1906	1906	1906	1906	0
79	20231116	181000	54764814	1906	1906	1906	1906	0
80	20231116	180900	54764814	1906	1906	1906	1906	0
81	20231116	180800	54764814	1906	1906	1906	1906	0
82	20231116	180700	54764814	1906	1906	1906	1906	0
83	20231116	180600	54764814	1906	1906	1906	1906	0
84	20231116	180500	54764814	1906	1906	1906	1906	0
85	20231116	180400	54764814	1906	1906	1906	1906	0
86	20231116	180300	54764814	1906	1906	1906	1906	0
87	20231116	180200	54764814	1906	1906	1906	1906	0
88	20231116	180100	54764814	1906	1906	1906	1906	0
89	20231116	180000	54764814	1906	1906	1906	1906	0
90	20231116	175900	54764814	1906	1906	1906	1906	0
91	20231116	175800	54764814	1906	1906	1906	1906	0
92	20231116	175700	54764814	1906	1906	1906	1906	1478
93	20231116	175600	54764814	1906	1906	1906	1906	0
94	20231116	175500	54764814	1906	1906	1906	1906	0
95	20231116	175400	54764814	1906	1906	1906	1906	0
96	20231116	175300	54764814	1906	1906	1906	1906	0
97	20231116	175200	54764814	1906	1906	1906	1906	0
98	20231116	175100	54764814	1906	1906	1906	1906	0
99	20231116	175000	54764814	1906	1906	1906	1906	0
100	20231116	174900	54764814	1906	1906	1906	1906	0
101	20231116	174800	54764814	1906	1906	1906	1906	0
102	20231116	174700	54764814	1906	1906	1906	1906	0
103	20231116	174600	54764814	1906	1906	1906	1906	0
104	20231116	174500	54764814	1906	1906	1906	1906	0
105	20231116	174400	54764814	1906	1906	1906	1906	0
106	20231116	174300	54764814	1906	1906	1906	1906	0
107	20231116	174200	54764814	1906	1906	1906	1906	0
108	20231116	174100	54764814	1906	1906	1906	1906	0
109	20231116	174000	54764814	1906	1906	1906	1906	0
110	20231116	173900	54764814	1906	1906	1906	1906	0
111	20231116	173800	54764814	1906	1906	1906	1906	0
112	20231116	173700	54764814	1906	1906	1906	1906	0
113	20231116	173600	54764814	1906	1906	1906	1906	0
114	20231116	173500	54764814	1906	1906	1906	1906	0
115	20231116	173400	54764814	1906	1906	1906	1906	0
116	20231116	173300	54764814	1906	1906	1906	1906	0
117	20231116	173200	54764814	1906	1906	1906	1906	0
118	20231116	173100	54764814	1906	1906	1906	1906	0
119	20231116	173000	54764814	1906	1906	1906	1906	0
120	20231116	172900	54764814	1906	1906	1906	1906	0
121	20231116	172800	54764814	1906	1906	1906	1906	0
122	20231116	172700	54764814	1906	1906	1906	1906	1478
123	20231116	172600	54764814	1906	1906	1906	1906	0
124	20231116	172500	54764814	1906	1906	1906	1906	0
125	20231116	172400	54764814	1906	1906	1906	1906	0
126	20231116	172300	54764814	1906	1906	1906	1906	0
127	20231116	172200	54764814	1906	1906	1906	1906	0
128	20231116	172100	54764814	1906	1906	1906	1906	0
129	20231116	172000	54764814	1906	1906	1906	1906	0
130	20231116	171900	54764814	1906	1906	1906	1906	0
131	20231116	171800	54764814	1906	1906	1906	1906	0
132	20231116	171700	54764814	1906	1906	1906	1906	0
133	20231116	171600	54764814	1906	1906	1906	1906	0
134	20231116	171500	54764814	1906	1906	1906	1906	0
135	20231116	171400	54764814	1906	1906	1906	1906	0
136	20231116	171300	54764814	1906	1906	1906	1906	0
137	20231116	171200	54764814	1906	1906	1906	1906	0
138	20231116	171100	54764814	1906	1906	1906	1906	0
139	20231116	171000	54764814	1906	1906	1906	1906	0
140	20231116	170900	54764814	1906	1906	1906	1906	0
141	20231116	170800	54764814	1906	1906	1906	1906	0
142	20231116	170700	54764814	1906	1906	1906	1906	0
143	20231116	170600	54764814	1906	1906	1906	1906	0
144	20231116	170500	54764814	1906	1906	1906	1906	0
145	20231116	170400	54764814	1906	1906	1906	1906	0
146	20231116	170300	54764814	1906	1906	1906	1906	0
147	20231116	170200	54764814	1906	1906	1906	1906	0
148	20231116	170100	54764814	1906	1906	1906	1906	0
149	20231116	170000	54764814	1906	1906	1906	1906	0
150	20231116	165900	54764814	1906	1906	1906	1906	0
151	20231116	165800	54764814	1906	1906	1906	1906	0
152	20231116	165700	54764814	1906	1906	1906	1906	1478
153	20231116	165600	54764814	1906	1906	1906	1906	0
154	20231116	165500	54764814	1906	1906	1906	1906	0
155	20231116	165400	54764814	1906	1906	1906	1906	0
156	20231116	165300	54764814	1906	1906	1906	1906	0
157	20231116	165200	54764814	1906	1906	1906	1906	0
158	20231116	165100	54764814	1906	1906	1906	1906	0
159	20231116	165000	54764814	1906	1906	1906	1906	0
160	20231116	164900	54764814	1906	1906	1906	1906	0
161	20231116	164800	54764814	1906	1906	1906	1906	0
162	20231116	164700	54764814	1906	1906	1906	1906	0
163	20231116	164600	54764814	1906	1906	1906	1906	0
164	20231116	164500	54764814	1906	1906	1906	1906	0
165	20231116	164400	54764814	1906	1906	1906	1906	0
166	20231116	164300	54764814	1906	1906	1906	1906	0
167	20231116	164200	54764814	1906	1906	1906	1906	0
168	20231116	164100	54764814	1906	1906	1906	1906	0
169	20231116	164000	54764814	1906	1906	1906	1906	0
170	20231116	163900	54764814	1906	1906	1906	1906	0
171	20231116	163800	54764814	1906	1906	1906	1906	0
172	20231116	163700	54764814	1906	1906	1906	1906	0
173	20231116	163600	54764814	1906	1906	1906	1906	0
174	20231116	163500	54764814	1906	1906	1906	1906	0
175	20231116	163400	54764814	1906	1906	1906	1906	0
176	20231116	163300	54764814	1906	1906	1906	1906	0
177	20231116	163200	54764814	1906	1906	1906	1906	0
178	20231116	163100	54764814	1906	1906	1906	1906	0
179	20231116	163000	54764814	1906	1906	1906	1906	1478
180	20231116	162900	51947746	1908	1908	1908	1908	0
181	20231116	162800	51947746	1908	1908	1908	1908	0
182	20231116	162700	51947746	1908	1908	1908	1908	0
183	20231116	162600	51947746	1908	1908	1908	1908	0
184	20231116	162500	51947746	1908	1908	1908	1908	0
185	20231116	162400	51947746	1908	1908	1908	1908	0
186	20231116	162300	51947746	1908	1908	1908	1908	0
187	20231116	162200	51947746	1908	1908	1908	1908	0
188	20231116	162100	51947746	1908	1908	1908	1908	0
189	20231116	162000	51947746	1908	1908	1908	1908	0
190	20231116	161900	51947746	1908	1907	1908	1907	16
191	20231116	161800	51917233	1907	1907	1907	1907	35
192	20231116	161700	51850488	1907	1907	1907	1907	0
193	20231116	161600	51850488	1907	1907	1907	1907	0
194	20231116	161500	51850488	1907	1907	1907	1907	1
195	20231116	161400	51848581	1908	1908	1908	1908	0
196	20231116	161300	51848581	1908	1898	1908	1894	3606
197	20231116	161200	45017810	1898	1898	1898	1898	0
198	20231116	161100	45017810	1898	1898	1898	1898	2090
199	20231116	161000	41050990	1909	1909	1909	1909	0
200	20231116	160900	41050990	1909	1909	1909	1909	0
201	20231116	160800	41050990	1909	1909	1909	1909	0
202	20231116	160700	41050990	1909	1909	1909	1909	0
203	20231116	160600	41050990	1909	1909	1909	1909	0
204	20231116	160500	41050990	1909	1909	1909	1909	0
205	20231116	160400	41050990	1909	1909	1909	1909	0
206	20231116	160300	41050990	1909	1909	1909	1909	0
207	20231116	160200	41050990	1909	1899	1909	1899	2624
208	20231116	160100	36061774	1899	1899	1899	1899	0
209	20231116	160000	36061774	1899	1899	1899	1899	0
210	20231116	155900	36061774	1899	1899	1899	1899	17
211	20231116	155800	36029491	1900	1900	1900	1900	0
212	20231116	155700	36029491	1900	1900	1900	1900	0
213	20231116	155600	36029491	1900	1900	1900	1900	0
214	20231116	155500	36029491	1900	1900	1900	1900	0
215	20231116	155400	36029491	1900	1900	1900	1900	0
216	20231116	155300	36029491	1900	1900	1900	1900	0
217	20231116	155200	36029491	1900	1900	1900	1900	0
218	20231116	155100	36029491	1900	1900	1900	1900	0
219	20231116	155000	36029491	1900	1900	1900	1900	0
220	20231116	154900	36029491	1900	1900	1900	1900	0
221	20231116	154800	36029491	1900	1900	1900	1900	0
222	20231116	154700	36029491	1900	1900	1900	1900	0
223	20231116	154600	36029491	1900	1900	1900	1900	0
224	20231116	154500	36029491	1900	1900	1900	1900	0
225	20231116	154400	36029491	1900	1900	1900	1900	0
226	20231116	154300	36029491	1900	1900	1900	1900	0
227	20231116	154200	36029491	1900	1900	1900	1900	0
228	20231116	154100	36029491	1900	1900	1900	1900	0
229	20231116	154000	36029491	1900	1900	1900	1900	0
230	20231116	153900	36029491	1900	1900	1900	1900	0
231	20231116	153800	36029491	1900	1900	1900	1900	0
232	20231116	153700	36029491	1900	1900	1900	1900	0
233	20231116	153600	36029491	1900	1900	1900	1900	0
234	20231116	153500	36029491	1900	1900	1900	1900	51
235	20231116	153400	35932591	1894	1894	1894	1894	0
236	20231116	153300	35932591	1894	1894	1894	1894	0
237	20231116	153200	35932591	1894	1894	1894	1894	38
238	20231116	153100	35860619	1900	1900	1900	1900	0
239	20231116	153000	35860619	1900	1900	1900	1900	0
240	20231116	152900	35860619	1900	1898	1900	1898	96
241	20231116	152800	35678404	1898	1898	1898	1898	0
242	20231116	152700	35678404	1898	1898	1898	1898	0
243	20231116	152600	35678404	1898	1898	1898	1898	0
244	20231116	152500	35678404	1898	1898	1898	1898	0
245	20231116	152400	35678404	1898	1898	1898	1898	0
246	20231116	152300	35678404	1898	1898	1898	1898	0
247	20231116	152200	35678404	1898	1898	1898	1898	0
248	20231116	152100	35678404	1898	1898	1898	1898	0
249	20231116	152000	35678404	1898	1898	1898	1898	0
250	20231116	151900	35678404	1898	1898	1898	1898	0
251	20231116	151800	35678404	1898	1898	1898	1898	0
252	20231116	151700	35678404	1898	1898	1898	1898	0
253	20231116	151600	35678404	1898	1898	1898	1898	0
254	20231116	151500	35678404	1898	1898	1898	1898	0
255	20231116	151400	35678404	1898	1898	1898	1898	0
256	20231116	151300	35678404	1898	1898	1898	1898	0
257	20231116	151200	35678404	1898	1898	1898	1898	1
258	20231116	151100	35676506	1898	1891	1898	1891	2499
259	20231116	151000	30936437	1891	1891	1891	1891	0
260	20231116	150900	30936437	1891	1891	1891	1891	0
261	20231116	150800	30936437	1891	1891	1891	1891	0
262	20231116	150700	30936437	1891	1891	1891	1891	0
263	20231116	150600	30936437	1891	1891	1891	1891	0
264	20231116	150500	30936437	1891	1891	1891	1891	0
265	20231116	150400	30936437	1891	1891	1891	1891	69
266	20231116	150300	30805958	1892	1892	1892	1892	0
267	20231116	150200	30805958	1892	1892	1892	1892	0
268	20231116	150100	30805958	1892	1892	1892	1892	2
269	20231116	150000	30802174	1892	1892	1892	1892	0
270	20231116	145900	30802174	1892	1892	1892	1892	0
271	20231116	145800	30802174	1892	1892	1892	1892	0
272	20231116	145700	30802174	1892	1892	1892	1892	92
273	20231116	145600	30628110	1893	1893	1893	1893	0
274	20231116	145500	30628110	1893	1893	1893	1893	191
275	20231116	145400	30266547	1897	1897	1897	1897	0
276	20231116	145300	30266547	1897	1897	1897	1897	0
277	20231116	145200	30266547	1897	1897	1897	1897	0
278	20231116	145100	30266547	1897	1897	1897	1897	0
279	20231116	145000	30266547	1897	1897	1897	1897	0
280	20231116	144900	30266547	1897	1897	1897	1897	0
281	20231116	144800	30266547	1897	1897	1897	1897	0
282	20231116	144700	30266547	1897	1897	1897	1897	0
283	20231116	144600	30266547	1897	1897	1897	1897	0
284	20231116	144500	30266547	1897	1897	1897	1897	0
285	20231116	144400	30266547	1897	1897	1897	1897	0
286	20231116	144300	30266547	1897	1897	1897	1897	0
287	20231116	144200	30266547	1897	1897	1897	1897	0
288	20231116	144100	30266547	1897	1897	1897	1897	0
289	20231116	144000	30266547	1897	1897	1897	1897	0
290	20231116	143900	30266547	1897	1897	1897	1897	0
291	20231116	143800	30266547	1897	1897	1897	1897	0
292	20231116	143700	30266547	1897	1896	1897	1896	100
293	20231116	143600	30076856	1897	1897	1897	1897	0
294	20231116	143500	30076856	1897	1897	1897	1897	0
295	20231116	143400	30076856	1897	1897	1897	1897	0
296	20231116	143300	30076856	1897	1897	1897	1897	0
297	20231116	143200	30076856	1897	1897	1897	1897	0
298	20231116	143100	30076856	1897	1897	1897	1897	0
299	20231116	143000	30076856	1897	1897	1897	1897	0
300	20231116	142900	30076856	1897	1896	1897	1896	95
301	20231116	142800	29896690	1896	1896	1896	1896	0
302	20231116	142700	29896690	1896	1896	1896	1896	2
303	20231116	142600	29892898	1894	1894	1894	1894	0
304	20231116	142500	29892898	1894	1894	1894	1894	0
305	20231116	142400	29892898	1894	1894	1894	1894	0
306	20231116	142300	29892898	1894	1894	1894	1894	0
307	20231116	142200	29892898	1894	1894	1894	1894	0
308	20231116	142100	29892898	1894	1894	1894	1894	0
309	20231116	142000	29892898	1894	1894	1894	1894	0
310	20231116	141900	29892898	1894	1894	1894	1894	0
311	20231116	141800	29892898	1894	1894	1894	1894	0
312	20231116	141700	29892898	1894	1894	1894	1894	0
313	20231116	141600	29892898	1894	1894	1894	1894	2
314	20231116	141500	29889110	1898	1894	1898	1894	277
315	20231116	141400	29363782	1897	1889	1897	1889	350
316	20231116	141300	28701851	1888	1886	1891	1886	250
317	20231116	141200	28229751	1891	1891	1891	1891	0
318	20231116	141100	28229751	1891	1891	1891	1891	0
319	20231116	141000	28229751	1891	1891	1891	1891	0
320	20231116	140900	28229751	1891	1891	1891	1891	0
321	20231116	140800	28229751	1891	1891	1891	1891	0
322	20231116	140700	28229751	1891	1891	1891	1891	0
323	20231116	140600	28229751	1891	1891	1891	1891	0
324	20231116	140500	28229751	1891	1891	1891	1891	0
325	20231116	140400	28229751	1891	1891	1891	1891	0
326	20231116	140300	28229751	1891	1891	1891	1891	0
327	20231116	140200	28229751	1891	1891	1891	1891	0
328	20231116	140100	28229751	1891	1891	1891	1891	0
329	20231116	140000	28229751	1891	1891	1891	1891	0
330	20231116	135900	28229751	1891	1891	1891	1891	2
331	20231116	135800	28225969	1883	1883	1883	1883	100
332	20231116	135700	28037669	1891	1891	1891	1891	0
333	20231116	135600	28037669	1891	1891	1891	1891	0
334	20231116	135500	28037669	1891	1883	1891	1883	41
335	20231116	135400	27960458	1883	1883	1883	1883	119
336	20231116	135300	27736381	1883	1883	1883	1883	112
337	20231116	135200	27525485	1890	1890	1890	1890	0
338	20231116	135100	27525485	1890	1890	1890	1890	3
339	20231116	135000	27519815	1890	1890	1890	1890	0
340	20231116	134900	27519815	1890	1890	1890	1890	0
341	20231116	134800	27519815	1890	1890	1890	1890	0
342	20231116	134700	27519815	1890	1890	1890	1890	0
343	20231116	134600	27519815	1890	1890	1890	1890	0
344	20231116	134500	27519815	1890	1890	1890	1890	0
345	20231116	134400	27519815	1890	1890	1890	1890	0
346	20231116	134300	27519815	1890	1890	1890	1890	0
347	20231116	134200	27519815	1890	1890	1890	1890	0
348	20231116	134100	27519815	1890	1890	1890	1890	0
349	20231116	134000	27519815	1890	1890	1890	1890	0
350	20231116	133900	27519815	1890	1890	1890	1890	0
351	20231116	133800	27519815	1890	1890	1890	1890	0
352	20231116	133700	27519815	1890	1890	1890	1890	0
353	20231116	133600	27519815	1890	1890	1890	1890	0
354	20231116	133500	27519815	1890	1890	1890	1890	0
355	20231116	133400	27519815	1890	1890	1890	1890	0
356	20231116	133300	27519815	1890	1890	1890	1890	0
357	20231116	133200	27519815	1890	1890	1890	1890	0
358	20231116	133100	27519815	1890	1890	1890	1890	0
359	20231116	133000	27519815	1890	1890	1890	1890	0
360	20231116	132900	27519815	1890	1890	1890	1890	0
361	20231116	132800	27519815	1890	1890	1890	1890	0
362	20231116	132700	27519815	1890	1890	1890	1890	0
363	20231116	132600	27519815	1890	1890	1890	1890	0
364	20231116	132500	27519815	1890	1890	1890	1890	0
365	20231116	132400	27519815	1890	1890	1890	1890	0
366	20231116	132300	27519815	1890	1890	1890	1890	0
367	20231116	132200	27519815	1890	1890	1890	1890	0
368	20231116	132100	27519815	1890	1890	1890	1890	157
369	20231116	132000	27223085	1891	1891	1891	1891	0
370	20231116	131900	27223085	1891	1891	1891	1891	0
371	20231116	131800	27223085	1891	1891	1891	1891	0
372	20231116	131700	27223085	1891	1891	1891	1891	15
373	20231116	131600	27194720	1882	1882	1882	1882	0
374	20231116	131500	27194720	1882	1882	1882	1882	0
375	20231116	131400	27194720	1882	1883	1883	1882	41
376	20231116	131300	27117519	1891	1891	1891	1891	0
377	20231116	131200	27117519	1891	1891	1891	1891	0
378	20231116	131100	27117519	1891	1891	1891	1891	0
379	20231116	131000	27117519	1891	1891	1891	1891	0
380	20231116	130900	27117519	1891	1891	1891	1891	0
381	20231116	130800	27117519	1891	1891	1891	1891	0
382	20231116	130700	27117519	1891	1891	1891	1891	0
383	20231116	130600	27117519	1891	1891	1891	1891	0
384	20231116	130500	27117519	1891	1891	1891	1891	0
385	20231116	130400	27117519	1891	1891	1891	1891	0
386	20231116	130300	27117519	1891	1891	1891	1891	0
387	20231116	130200	27117519	1891	1891	1891	1891	0
388	20231116	130100	27117519	1891	1891	1891	1891	0
389	20231116	130000	27117519	1891	1891	1891	1891	0
390	20231116	125900	27117519	1891	1891	1891	1891	0
391	20231116	125800	27117519	1891	1891	1891	1891	3
392	20231116	125700	27111846	1883	1883	1883	1883	0
393	20231116	125600	27111846	1883	1883	1883	1883	100
394	20231116	125500	26923546	1891	1891	1891	1891	0
395	20231116	125400	26923546	1891	1891	1891	1891	0
396	20231116	125300	26923546	1891	1891	1891	1891	9
397	20231116	125200	26906527	1891	1891	1891	1891	2
398	20231116	125100	26902745	1883	1883	1883	1883	0
399	20231116	125000	26902745	1883	1883	1883	1883	0
400	20231116	124900	26902745	1883	1883	1883	1883	0
401	20231116	124800	26902745	1883	1883	1883	1883	0
402	20231116	124700	26902745	1883	1883	1883	1883	0
403	20231116	124600	26902745	1883	1883	1883	1883	0
404	20231116	124500	26902745	1883	1883	1883	1883	0
405	20231116	124400	26902745	1883	1883	1883	1883	0
406	20231116	124300	26902745	1883	1883	1883	1883	0
407	20231116	124200	26902745	1883	1883	1883	1883	0
408	20231116	124100	26902745	1883	1883	1883	1883	0
409	20231116	124000	26902745	1883	1883	1883	1883	789
410	20231116	123900	25417058	1889	1889	1889	1889	0
411	20231116	123800	25417058	1889	1889	1889	1889	0
412	20231116	123700	25417058	1889	1889	1889	1889	0
413	20231116	123600	25417058	1889	1889	1889	1889	0
414	20231116	123500	25417058	1889	1889	1889	1889	0
415	20231116	123400	25417058	1889	1885	1889	1885	8
416	20231116	123300	25401962	1883	1892	1892	1883	378
417	20231116	123200	24690179	1884	1884	1884	1884	30
418	20231116	123100	24633659	1885	1885	1885	1885	0
419	20231116	123000	24633659	1885	1885	1885	1885	0
420	20231116	122900	24633659	1885	1885	1885	1885	0
421	20231116	122800	24633659	1885	1885	1885	1885	0
422	20231116	122700	24633659	1885	1885	1885	1885	107
423	20231116	122600	24431964	1893	1893	1893	1893	0
424	20231116	122500	24431964	1893	1893	1893	1893	0
425	20231116	122400	24431964	1893	1893	1893	1893	0
426	20231116	122300	24431964	1893	1893	1893	1893	0
427	20231116	122200	24431964	1893	1893	1893	1893	0
428	20231116	122100	24431964	1893	1893	1893	1893	0
429	20231116	122000	24431964	1893	1893	1893	1893	0
430	20231116	121900	24431964	1893	1893	1893	1893	0
431	20231116	121800	24431964	1893	1893	1893	1893	0
432	20231116	121700	24431964	1893	1893	1893	1893	1
433	20231116	121600	24430071	1885	1885	1885	1885	0
434	20231116	121500	24430071	1885	1885	1885	1885	0
435	20231116	121400	24430071	1885	1885	1885	1885	0
436	20231116	121300	24430071	1885	1885	1885	1885	1
437	20231116	121200	24428186	1886	1887	1887	1886	22
438	20231116	121100	24386673	1888	1888	1888	1888	0
439	20231116	121000	24386673	1888	1888	1888	1888	0
440	20231116	120900	24386673	1888	1888	1888	1888	0
441	20231116	120800	24386673	1888	1888	1888	1888	0
442	20231116	120700	24386673	1888	1888	1888	1888	0
443	20231116	120600	24386673	1888	1889	1889	1888	2
444	20231116	120500	24382896	1893	1893	1893	1893	0
445	20231116	120400	24382896	1893	1893	1893	1893	0
446	20231116	120300	24382896	1893	1893	1893	1893	0
447	20231116	120200	24382896	1893	1893	1893	1893	0
448	20231116	120100	24382896	1893	1893	1893	1893	0
449	20231116	120000	24382896	1893	1893	1893	1893	0
450	20231116	115900	24382896	1893	1893	1893	1893	1
451	20231116	115800	24381003	1883	1883	1883	1883	0
452	20231116	115700	24381003	1883	1883	1883	1883	0
453	20231116	115600	24381003	1883	1883	1883	1883	0
454	20231116	115500	24381003	1883	1883	1883	1883	0
455	20231116	115400	24381003	1883	1883	1883	1883	0
456	20231116	115300	24381003	1883	1883	1883	1883	0
457	20231116	115200	24381003	1883	1883	1883	1883	0
458	20231116	115100	24381003	1883	1883	1883	1883	0
459	20231116	115000	24381003	1883	1883	1883	1883	0
460	20231116	114900	24381003	1883	1883	1883	1883	0
461	20231116	114800	24381003	1883	1883	1883	1883	42
462	20231116	114700	24301917	1882	1882	1882	1882	0
463	20231116	114600	24301917	1882	1882	1882	1882	0
464	20231116	114500	24301917	1882	1882	1882	1882	0
465	20231116	114400	24301917	1882	1882	1882	1882	0
466	20231116	114300	24301917	1882	1882	1882	1882	0
467	20231116	114200	24301917	1882	1882	1882	1882	0
468	20231116	114100	24301917	1882	1882	1882	1882	0
469	20231116	114000	24301917	1882	1882	1882	1882	0
470	20231116	113900	24301917	1882	1891	1891	1882	263
471	20231116	113800	23805934	1892	1892	1892	1892	0
472	20231116	113700	23805934	1892	1892	1892	1892	5
473	20231116	113600	23796474	1893	1893	1893	1893	0
474	20231116	113500	23796474	1893	1893	1893	1893	0
475	20231116	113400	23796474	1893	1893	1893	1893	0
476	20231116	113300	23796474	1893	1893	1893	1893	0
477	20231116	113200	23796474	1893	1893	1893	1893	0
478	20231116	113100	23796474	1893	1893	1893	1893	0
479	20231116	113000	23796474	1893	1893	1893	1893	71
480	20231116	112900	23662071	1893	1891	1893	1891	52
481	20231116	112800	23563735	1881	1881	1881	1881	0
482	20231116	112700	23563735	1881	1881	1881	1881	0
483	20231116	112600	23563735	1881	1881	1881	1881	523
484	20231116	112500	22579972	1881	1881	1881	1881	0
485	20231116	112400	22579972	1881	1881	1881	1881	0
486	20231116	112300	22579972	1881	1881	1881	1881	0
487	20231116	112200	22579972	1881	1881	1881	1881	15
488	20231116	112100	22551757	1888	1886	1888	1886	12
489	20231116	112000	22529122	1886	1886	1886	1886	300
490	20231116	111900	21963322	1881	1881	1881	1881	0
491	20231116	111800	21963322	1881	1881	1881	1881	21
492	20231116	111700	21923821	1880	1880	1880	1880	0
493	20231116	111600	21923821	1880	1880	1880	1880	0
494	20231116	111500	21923821	1880	1883	1883	1880	4000
495	20231116	111400	14398477	1883	1883	1883	1883	0
496	20231116	111300	14398477	1883	1883	1883	1883	0
497	20231116	111200	14398477	1883	1883	1883	1883	0
498	20231116	111100	14398477	1883	1883	1883	1883	0
499	20231116	111000	14398477	1883	1883	1883	1883	0
500	20231116	110900	14398477	1883	1883	1883	1883	0
501	20231116	110800	14398477	1883	1883	1883	1883	0
502	20231116	110700	14398477	1883	1883	1883	1883	0
503	20231116	110600	14398477	1883	1883	1883	1883	0
504	20231116	110500	14398477	1883	1883	1883	1883	0
505	20231116	110400	14398477	1883	1883	1883	1883	0
506	20231116	110300	14398477	1883	1883	1883	1883	0
507	20231116	110200	14398477	1883	1883	1883	1883	20
508	20231116	110100	14360817	1883	1883	1883	1883	0
509	20231116	110000	14360817	1883	1883	1883	1883	0
510	20231116	105900	14360817	1883	1883	1883	1883	146
511	20231116	105800	14085899	1883	1883	1883	1883	0
512	20231116	105700	14085899	1883	1883	1883	1883	0
513	20231116	105600	14085899	1883	1883	1883	1883	0
514	20231116	105500	14085899	1883	1884	1884	1883	30
515	20231116	105400	14029400	1884	1884	1884	1884	6
516	20231116	105300	14018096	1884	1884	1884	1884	0
517	20231116	105200	14018096	1884	1884	1884	1884	0
518	20231116	105100	14018096	1884	1884	1884	1884	13
519	20231116	105000	13993604	1885	1885	1885	1885	1
520	20231116	104900	13991719	1885	1885	1885	1885	0
521	20231116	104800	13991719	1885	1885	1885	1885	7
522	20231116	104700	13978524	1887	1887	1887	1887	0
523	20231116	104600	13978524	1887	1887	1887	1887	0
524	20231116	104500	13978524	1887	1887	1887	1887	0
525	20231116	104400	13978524	1887	1887	1887	1887	0
526	20231116	104300	13978524	1887	1887	1887	1887	2
527	20231116	104200	13974750	1890	1890	1890	1890	0
528	20231116	104100	13974750	1890	1890	1890	1890	0
529	20231116	104000	13974750	1890	1890	1890	1890	2000
530	20231116	103900	10194750	1891	1891	1891	1891	0
531	20231116	103800	10194750	1891	1891	1891	1891	0
532	20231116	103700	10194750	1891	1891	1891	1891	0
533	20231116	103600	10194750	1891	1891	1891	1891	0
534	20231116	103500	10194750	1891	1891	1891	1891	0
535	20231116	103400	10194750	1891	1891	1891	1891	2
536	20231116	103300	10190968	1893	1893	1893	1893	0
537	20231116	103200	10190968	1893	1893	1893	1893	0
538	20231116	103100	10190968	1893	1893	1893	1893	0
539	20231116	103000	10190968	1893	1883	1893	1883	6
540	20231116	102900	10179660	1882	1884	1884	1882	15
541	20231116	102800	10151422	1884	1884	1884	1884	6
542	20231116	102700	10140118	1884	1884	1884	1884	50
543	20231116	102600	10045918	1884	1884	1884	1884	6
544	20231116	102500	10034614	1884	1884	1884	1884	38
545	20231116	102400	9963022	1884	1884	1884	1884	69
546	20231116	102300	9833026	1884	1889	1889	1884	1831
547	20231116	102200	6378591	1898	1898	1898	1898	0
548	20231116	102100	6378591	1898	1898	1898	1898	0
549	20231116	102000	6378591	1898	1898	1898	1898	0
550	20231116	101900	6378591	1898	1890	1898	1890	241
551	20231116	101800	5923093	1890	1890	1890	1890	141
552	20231116	101700	5656603	1890	1890	1890	1890	0
553	20231116	101600	5656603	1890	1890	1890	1890	1
554	20231116	101500	5654713	1890	1890	1890	1890	6
555	20231116	101400	5643373	1890	1889	1890	1889	2
556	20231116	101300	5639594	1890	1890	1890	1890	111
557	20231116	101200	5429804	1898	1898	1898	1898	10
558	20231116	101100	5410824	1898	1897	1898	1897	50
559	20231116	101000	5315926	1898	1898	1898	1898	0
560	20231116	100900	5315926	1898	1898	1898	1898	0
561	20231116	100800	5315926	1898	1898	1898	1898	0
562	20231116	100700	5315926	1898	1898	1898	1898	0
563	20231116	100600	5315926	1898	1893	1898	1893	311
564	20231116	100500	4726667	1893	1893	1893	1893	0
565	20231116	100400	4726667	1893	1893	1893	1893	0
566	20231116	100300	4726667	1893	1893	1893	1893	0
567	20231116	100200	4726667	1893	1893	1893	1893	50
568	20231116	100100	4632017	1893	1893	1893	1893	0
569	20231116	100000	4632017	1893	1898	1898	1893	2441