KissMeData/024890/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190700	43447830	1936	1936	1936	1936	896
3	20231113	190600	43447830	1936	1936	1936	1936	0
4	20231113	190500	43447830	1936	1936	1936	1936	0
5	20231113	190400	43447830	1936	1936	1936	1936	0
6	20231113	190300	43447830	1936	1936	1936	1936	0
7	20231113	190200	43447830	1936	1936	1936	1936	0
8	20231113	190100	43447830	1936	1936	1936	1936	0
9	20231113	190000	43447830	1936	1936	1936	1936	0
10	20231113	185900	43447830	1936	1936	1936	1936	0
11	20231113	185800	43447830	1936	1936	1936	1936	0
12	20231113	185700	43447830	1936	1936	1936	1936	0
13	20231113	185600	43447830	1936	1936	1936	1936	0
14	20231113	185500	43447830	1936	1936	1936	1936	0
15	20231113	185400	43447830	1936	1936	1936	1936	0
16	20231113	185300	43447830	1936	1936	1936	1936	0
17	20231113	185200	43447830	1936	1936	1936	1936	0
18	20231113	185100	43447830	1936	1936	1936	1936	0
19	20231113	185000	43447830	1936	1936	1936	1936	0
20	20231113	184900	43447830	1936	1936	1936	1936	0
21	20231113	184800	43447830	1936	1936	1936	1936	0
22	20231113	184700	43447830	1936	1936	1936	1936	0
23	20231113	184600	43447830	1936	1936	1936	1936	0
24	20231113	184500	43447830	1936	1936	1936	1936	0
25	20231113	184400	43447830	1936	1936	1936	1936	0
26	20231113	184300	43447830	1936	1936	1936	1936	0
27	20231113	184200	43447830	1936	1936	1936	1936	0
28	20231113	184100	43447830	1936	1936	1936	1936	0
29	20231113	184000	43447830	1936	1936	1936	1936	0
30	20231113	183900	43447830	1936	1936	1936	1936	0
31	20231113	183800	43447830	1936	1936	1936	1936	0
32	20231113	183700	43447830	1936	1936	1936	1936	896
33	20231113	183600	43447830	1936	1936	1936	1936	0
34	20231113	183500	43447830	1936	1936	1936	1936	0
35	20231113	183400	43447830	1936	1936	1936	1936	0
36	20231113	183300	43447830	1936	1936	1936	1936	0
37	20231113	183200	43447830	1936	1936	1936	1936	0
38	20231113	183100	43447830	1936	1936	1936	1936	0
39	20231113	183000	43447830	1936	1936	1936	1936	0
40	20231113	182900	43447830	1936	1936	1936	1936	0
41	20231113	182800	43447830	1936	1936	1936	1936	0
42	20231113	182700	43447830	1936	1936	1936	1936	0
43	20231113	182600	43447830	1936	1936	1936	1936	0
44	20231113	182500	43447830	1936	1936	1936	1936	0
45	20231113	182400	43447830	1936	1936	1936	1936	0
46	20231113	182300	43447830	1936	1936	1936	1936	0
47	20231113	182200	43447830	1936	1936	1936	1936	0
48	20231113	182100	43447830	1936	1936	1936	1936	0
49	20231113	182000	43447830	1936	1936	1936	1936	0
50	20231113	181900	43447830	1936	1936	1936	1936	0
51	20231113	181800	43447830	1936	1936	1936	1936	0
52	20231113	181700	43447830	1936	1936	1936	1936	0
53	20231113	181600	43447830	1936	1936	1936	1936	0
54	20231113	181500	43447830	1936	1936	1936	1936	0
55	20231113	181400	43447830	1936	1936	1936	1936	0
56	20231113	181300	43447830	1936	1936	1936	1936	0
57	20231113	181200	43447830	1936	1936	1936	1936	0
58	20231113	181100	43447830	1936	1936	1936	1936	0
59	20231113	181000	43447830	1936	1936	1936	1936	0
60	20231113	180900	43447830	1936	1936	1936	1936	0
61	20231113	180800	43447830	1936	1936	1936	1936	0
62	20231113	180700	43447830	1936	1936	1936	1936	896
63	20231113	180600	43447830	1936	1936	1936	1936	0
64	20231113	180500	43447830	1936	1936	1936	1936	0
65	20231113	180400	43447830	1936	1936	1936	1936	0
66	20231113	180300	43447830	1936	1936	1936	1936	0
67	20231113	180200	43447830	1936	1936	1936	1936	0
68	20231113	180100	43447830	1936	1936	1936	1936	0
69	20231113	180000	43447830	1936	1936	1936	1936	0
70	20231113	175900	43447830	1936	1936	1936	1936	0
71	20231113	175800	43447830	1936	1936	1936	1936	0
72	20231113	175700	43447830	1936	1936	1936	1936	0
73	20231113	175600	43447830	1936	1936	1936	1936	0
74	20231113	175500	43447830	1936	1936	1936	1936	0
75	20231113	175400	43447830	1936	1936	1936	1936	0
76	20231113	175300	43447830	1936	1936	1936	1936	0
77	20231113	175200	43447830	1936	1936	1936	1936	0
78	20231113	175100	43447830	1936	1936	1936	1936	0
79	20231113	175000	43447830	1936	1936	1936	1936	0
80	20231113	174900	43447830	1936	1936	1936	1936	0
81	20231113	174800	43447830	1936	1936	1936	1936	0
82	20231113	174700	43447830	1936	1936	1936	1936	0
83	20231113	174600	43447830	1936	1936	1936	1936	0
84	20231113	174500	43447830	1936	1936	1936	1936	0
85	20231113	174400	43447830	1936	1936	1936	1936	0
86	20231113	174300	43447830	1936	1936	1936	1936	0
87	20231113	174200	43447830	1936	1936	1936	1936	0
88	20231113	174100	43447830	1936	1936	1936	1936	0
89	20231113	174000	43447830	1936	1936	1936	1936	0
90	20231113	173900	43447830	1936	1936	1936	1936	0
91	20231113	173800	43447830	1936	1936	1936	1936	0
92	20231113	173700	43447830	1936	1936	1936	1936	896
93	20231113	173600	43447830	1936	1936	1936	1936	0
94	20231113	173500	43447830	1936	1936	1936	1936	0
95	20231113	173400	43447830	1936	1936	1936	1936	0
96	20231113	173300	43447830	1936	1936	1936	1936	0
97	20231113	173200	43447830	1936	1936	1936	1936	0
98	20231113	173100	43447830	1936	1936	1936	1936	0
99	20231113	173000	43447830	1936	1936	1936	1936	0
100	20231113	172900	43447830	1936	1936	1936	1936	0
101	20231113	172800	43447830	1936	1936	1936	1936	0
102	20231113	172700	43447830	1936	1936	1936	1936	0
103	20231113	172600	43447830	1936	1936	1936	1936	0
104	20231113	172500	43447830	1936	1936	1936	1936	0
105	20231113	172400	43447830	1936	1936	1936	1936	0
106	20231113	172300	43447830	1936	1936	1936	1936	0
107	20231113	172200	43447830	1936	1936	1936	1936	0
108	20231113	172100	43447830	1936	1936	1936	1936	0
109	20231113	172000	43447830	1936	1936	1936	1936	0
110	20231113	171900	43447830	1936	1936	1936	1936	0
111	20231113	171800	43447830	1936	1936	1936	1936	0
112	20231113	171700	43447830	1936	1936	1936	1936	0
113	20231113	171600	43447830	1936	1936	1936	1936	0
114	20231113	171500	43447830	1936	1936	1936	1936	0
115	20231113	171400	43447830	1936	1936	1936	1936	0
116	20231113	171300	43447830	1936	1936	1936	1936	0
117	20231113	171200	43447830	1936	1936	1936	1936	0
118	20231113	171100	43447830	1936	1936	1936	1936	0
119	20231113	171000	43447830	1936	1936	1936	1936	0
120	20231113	170900	43447830	1936	1936	1936	1936	0
121	20231113	170800	43447830	1936	1936	1936	1936	0
122	20231113	170700	43447830	1936	1936	1936	1936	896
123	20231113	170600	43447830	1936	1936	1936	1936	0
124	20231113	170500	43447830	1936	1936	1936	1936	0
125	20231113	170400	43447830	1936	1936	1936	1936	0
126	20231113	170300	43447830	1936	1936	1936	1936	0
127	20231113	170200	43447830	1936	1936	1936	1936	0
128	20231113	170100	43447830	1936	1936	1936	1936	0
129	20231113	170000	43447830	1936	1936	1936	1936	0
130	20231113	165900	43447830	1936	1936	1936	1936	0
131	20231113	165800	43447830	1936	1936	1936	1936	0
132	20231113	165700	43447830	1936	1936	1936	1936	0
133	20231113	165600	43447830	1936	1936	1936	1936	0
134	20231113	165500	43447830	1936	1936	1936	1936	0
135	20231113	165400	43447830	1936	1936	1936	1936	0
136	20231113	165300	43447830	1936	1936	1936	1936	0
137	20231113	165200	43447830	1936	1936	1936	1936	0
138	20231113	165100	43447830	1936	1936	1936	1936	0
139	20231113	165000	43447830	1936	1936	1936	1936	0
140	20231113	164900	43447830	1936	1936	1936	1936	0
141	20231113	164800	43447830	1936	1936	1936	1936	0
142	20231113	164700	43447830	1936	1936	1936	1936	0
143	20231113	164600	43447830	1936	1936	1936	1936	0
144	20231113	164500	43447830	1936	1936	1936	1936	0
145	20231113	164400	43447830	1936	1936	1936	1936	0
146	20231113	164300	43447830	1936	1936	1936	1936	0
147	20231113	164200	43447830	1936	1936	1936	1936	0
148	20231113	164100	43447830	1936	1936	1936	1936	0
149	20231113	164000	43447830	1936	1936	1936	1936	0
150	20231113	163900	43447830	1936	1936	1936	1936	0
151	20231113	163800	43447830	1936	1936	1936	1936	0
152	20231113	163700	43447830	1936	1936	1936	1936	896
153	20231113	163600	43447830	1936	1936	1936	1936	0
154	20231113	163500	43447830	1936	1936	1936	1936	0
155	20231113	163400	43447830	1936	1936	1936	1936	0
156	20231113	163300	43447830	1936	1936	1936	1936	0
157	20231113	163200	43447830	1936	1936	1936	1936	0
158	20231113	163100	43447830	1936	1936	1936	1936	0
159	20231113	163000	43447830	1936	1936	1936	1936	0
160	20231113	162900	43447830	1936	1936	1936	1936	0
161	20231113	162800	43447830	1936	1936	1936	1936	0
162	20231113	162700	43447830	1936	1936	1936	1936	0
163	20231113	162600	43447830	1936	1936	1936	1936	0
164	20231113	162500	43447830	1936	1936	1936	1936	0
165	20231113	162400	43447830	1936	1936	1936	1936	0
166	20231113	162300	43447830	1936	1936	1936	1936	0
167	20231113	162200	43447830	1936	1936	1936	1936	0
168	20231113	162100	43447830	1936	1936	1936	1936	0
169	20231113	162000	43447830	1936	1936	1936	1936	0
170	20231113	161900	43447830	1936	1936	1936	1936	0
171	20231113	161800	43447830	1936	1936	1936	1936	0
172	20231113	161700	43447830	1936	1936	1936	1936	0
173	20231113	161600	43447830	1936	1936	1936	1936	0
174	20231113	161500	43447830	1936	1936	1936	1936	0
175	20231113	161400	43447830	1936	1936	1936	1936	0
176	20231113	161300	43447830	1936	1936	1936	1936	0
177	20231113	161200	43447830	1936	1936	1936	1936	0
178	20231113	161100	43447830	1936	1936	1936	1936	0
179	20231113	161000	43447830	1936	1936	1936	1936	0
180	20231113	160900	43447830	1936	1936	1936	1936	0
181	20231113	160800	43447830	1936	1936	1936	1936	0
182	20231113	160700	43447830	1936	1936	1936	1936	896
183	20231113	160600	43447830	1936	1936	1936	1936	0
184	20231113	160500	43447830	1936	1936	1936	1936	0
185	20231113	160400	43447830	1936	1936	1936	1936	0
186	20231113	160300	43447830	1936	1936	1936	1936	0
187	20231113	160200	43447830	1936	1936	1936	1936	0
188	20231113	160100	43447830	1936	1936	1936	1936	0
189	20231113	160000	43447830	1936	1936	1936	1936	0
190	20231113	155900	43447830	1936	1936	1936	1936	0
191	20231113	155800	43447830	1936	1936	1936	1936	0
192	20231113	155700	43447830	1936	1936	1936	1936	0
193	20231113	155600	43447830	1936	1936	1936	1936	0
194	20231113	155500	43447830	1936	1936	1936	1936	0
195	20231113	155400	43447830	1936	1936	1936	1936	0
196	20231113	155300	43447830	1936	1936	1936	1936	0
197	20231113	155200	43447830	1936	1936	1936	1936	0
198	20231113	155100	43447830	1936	1936	1936	1936	0
199	20231113	155000	43447830	1936	1936	1936	1936	0
200	20231113	154900	43447830	1936	1936	1936	1936	0
201	20231113	154800	43447830	1936	1936	1936	1936	0
202	20231113	154700	43447830	1936	1936	1936	1936	0
203	20231113	154600	43447830	1936	1936	1936	1936	0
204	20231113	154500	43447830	1936	1936	1936	1936	0
205	20231113	154400	43447830	1936	1936	1936	1936	0
206	20231113	154300	43447830	1936	1936	1936	1936	0
207	20231113	154200	43447830	1936	1936	1936	1936	0
208	20231113	154100	43447830	1936	1936	1936	1936	0
209	20231113	154000	43447830	1936	1936	1936	1936	0
210	20231113	153900	43447830	1936	1936	1936	1936	0
211	20231113	153800	43447830	1936	1936	1936	1936	0
212	20231113	153700	43447830	1936	1936	1936	1936	896
213	20231113	153600	43447830	1936	1936	1936	1936	0
214	20231113	153500	43447830	1936	1936	1936	1936	0
215	20231113	153400	43447830	1936	1936	1936	1936	0
216	20231113	153300	43447830	1936	1936	1936	1936	0
217	20231113	153200	43447830	1936	1936	1936	1936	0
218	20231113	153100	43447830	1936	1936	1936	1936	0
219	20231113	153000	43447830	1936	1936	1936	1936	896
220	20231113	152900	41713174	1936	1936	1936	1936	0
221	20231113	152800	41713174	1936	1936	1936	1936	0
222	20231113	152700	41713174	1936	1936	1936	1936	0
223	20231113	152600	41713174	1936	1936	1936	1936	0
224	20231113	152500	41713174	1936	1936	1936	1936	0
225	20231113	152400	41713174	1936	1936	1936	1936	0
226	20231113	152300	41713174	1936	1936	1936	1936	0
227	20231113	152200	41713174	1936	1936	1936	1936	0
228	20231113	152100	41713174	1936	1936	1936	1936	0
229	20231113	152000	41713174	1936	1936	1936	1936	0
230	20231113	151900	41713174	1936	1937	1937	1936	714
231	20231113	151800	40330853	1949	1949	1949	1949	0
232	20231113	151700	40330853	1949	1949	1949	1949	0
233	20231113	151600	40330853	1949	1948	1949	1948	25
234	20231113	151500	40282152	1949	1949	1949	1949	0
235	20231113	151400	40282152	1949	1949	1949	1949	4
236	20231113	151300	40274356	1949	1949	1949	1949	0
237	20231113	151200	40274356	1949	1949	1949	1949	0
238	20231113	151100	40274356	1949	1949	1949	1949	4
239	20231113	151000	40266560	1950	1949	1950	1949	14
240	20231113	150900	40239262	1950	1950	1950	1950	10
241	20231113	150800	40219762	1950	1950	1950	1950	0
242	20231113	150700	40219762	1950	1950	1950	1950	0
243	20231113	150600	40219762	1950	1950	1950	1950	1
244	20231113	150500	40217812	1936	1936	1936	1936	0
245	20231113	150400	40217812	1936	1936	1936	1936	0
246	20231113	150300	40217812	1936	1936	1936	1936	0
247	20231113	150200	40217812	1936	1936	1936	1936	0
248	20231113	150100	40217812	1936	1936	1936	1936	0
249	20231113	150000	40217812	1936	1936	1936	1936	0
250	20231113	145900	40217812	1936	1936	1936	1936	24
251	20231113	145800	40171348	1950	1950	1950	1950	0
252	20231113	145700	40171348	1950	1950	1950	1950	0
253	20231113	145600	40171348	1950	1950	1950	1950	0
254	20231113	145500	40171348	1950	1950	1950	1950	0
255	20231113	145400	40171348	1950	1950	1950	1950	0
256	20231113	145300	40171348	1950	1934	1950	1934	16
257	20231113	145200	40140356	1951	1951	1951	1951	0
258	20231113	145100	40140356	1951	1951	1951	1951	0
259	20231113	145000	40140356	1951	1951	1951	1951	0
260	20231113	144900	40140356	1951	1933	1951	1933	127
261	20231113	144800	39894408	1947	1933	1947	1933	33
262	20231113	144700	39830381	1933	1933	1933	1933	0
263	20231113	144600	39830381	1933	1933	1933	1933	0
264	20231113	144500	39830381	1933	1933	1933	1933	0
265	20231113	144400	39830381	1933	1933	1933	1933	0
266	20231113	144300	39830381	1933	1933	1933	1933	0
267	20231113	144200	39830381	1933	1933	1933	1933	0
268	20231113	144100	39830381	1933	1933	1933	1933	0
269	20231113	144000	39830381	1933	1933	1933	1933	530
270	20231113	143900	38805891	1933	1947	1947	1933	34
271	20231113	143800	38740099	1951	1951	1951	1951	0
272	20231113	143700	38740099	1951	1951	1951	1951	0
273	20231113	143600	38740099	1951	1951	1951	1951	0
274	20231113	143500	38740099	1951	1951	1951	1951	0
275	20231113	143400	38740099	1951	1951	1951	1951	0
276	20231113	143300	38740099	1951	1951	1951	1951	0
277	20231113	143200	38740099	1951	1951	1951	1951	0
278	20231113	143100	38740099	1951	1951	1951	1951	0
279	20231113	143000	38740099	1951	1951	1951	1951	0
280	20231113	142900	38740099	1951	1951	1951	1951	0
281	20231113	142800	38740099	1951	1951	1951	1951	0
282	20231113	142700	38740099	1951	1951	1951	1951	0
283	20231113	142600	38740099	1951	1951	1951	1951	0
284	20231113	142500	38740099	1951	1951	1951	1951	0
285	20231113	142400	38740099	1951	1951	1951	1951	0
286	20231113	142300	38740099	1951	1951	1951	1951	0
287	20231113	142200	38740099	1951	1951	1951	1951	0
288	20231113	142100	38740099	1951	1951	1951	1951	0
289	20231113	142000	38740099	1951	1951	1951	1951	0
290	20231113	141900	38740099	1951	1951	1951	1951	0
291	20231113	141800	38740099	1951	1951	1951	1951	0
292	20231113	141700	38740099	1951	1951	1951	1951	0
293	20231113	141600	38740099	1951	1951	1951	1951	0
294	20231113	141500	38740099	1951	1951	1951	1951	0
295	20231113	141400	38740099	1951	1951	1951	1951	0
296	20231113	141300	38740099	1951	1951	1951	1951	1
297	20231113	141200	38738148	1931	1931	1931	1931	0
298	20231113	141100	38738148	1931	1931	1931	1931	0
299	20231113	141000	38738148	1931	1931	1931	1931	0
300	20231113	140900	38738148	1931	1931	1931	1931	0
301	20231113	140800	38738148	1931	1931	1931	1931	0
302	20231113	140700	38738148	1931	1931	1931	1931	0
303	20231113	140600	38738148	1931	1931	1931	1931	0
304	20231113	140500	38738148	1931	1931	1931	1931	0
305	20231113	140400	38738148	1931	1931	1931	1931	0
306	20231113	140300	38738148	1931	1931	1931	1931	0
307	20231113	140200	38738148	1931	1931	1931	1931	0
308	20231113	140100	38738148	1931	1942	1942	1931	1280
309	20231113	140000	36255022	1942	1942	1942	1942	165
310	20231113	135900	35934592	1943	1943	1943	1943	0
311	20231113	135800	35934592	1943	1943	1943	1943	0
312	20231113	135700	35934592	1943	1943	1943	1943	0
313	20231113	135600	35934592	1943	1943	1943	1943	0
314	20231113	135500	35934592	1943	1943	1943	1943	0
315	20231113	135400	35934592	1943	1945	1945	1943	5650
316	20231113	135300	24956292	1952	1952	1952	1952	0
317	20231113	135200	24956292	1952	1952	1952	1952	0
318	20231113	135100	24956292	1952	1952	1952	1952	0
319	20231113	135000	24956292	1952	1952	1952	1952	0
320	20231113	134900	24956292	1952	1952	1952	1952	0
321	20231113	134800	24956292	1952	1952	1952	1952	0
322	20231113	134700	24956292	1952	1952	1952	1952	0
323	20231113	134600	24956292	1952	1952	1952	1952	0
324	20231113	134500	24956292	1952	1952	1952	1952	0
325	20231113	134400	24956292	1952	1952	1952	1952	0
326	20231113	134300	24956292	1952	1952	1952	1952	0
327	20231113	134200	24956292	1952	1952	1952	1952	0
328	20231113	134100	24956292	1952	1952	1952	1952	0
329	20231113	134000	24956292	1952	1952	1952	1952	0
330	20231113	133900	24956292	1952	1952	1952	1952	0
331	20231113	133800	24956292	1952	1952	1952	1952	0
332	20231113	133700	24956292	1952	1952	1952	1952	0
333	20231113	133600	24956292	1952	1952	1952	1952	0
334	20231113	133500	24956292	1952	1952	1952	1952	10
335	20231113	133400	24936772	1952	1952	1952	1952	0
336	20231113	133300	24936772	1952	1952	1952	1952	0
337	20231113	133200	24936772	1952	1952	1952	1952	0
338	20231113	133100	24936772	1952	1952	1952	1952	0
339	20231113	133000	24936772	1952	1952	1952	1952	0
340	20231113	132900	24936772	1952	1952	1952	1952	4
341	20231113	132800	24928964	1952	1952	1952	1952	0
342	20231113	132700	24928964	1952	1952	1952	1952	0
343	20231113	132600	24928964	1952	1952	1952	1952	0
344	20231113	132500	24928964	1952	1952	1952	1952	0
345	20231113	132400	24928964	1952	1952	1952	1952	0
346	20231113	132300	24928964	1952	1952	1952	1952	1
347	20231113	132200	24927012	1944	1944	1944	1944	0
348	20231113	132100	24927012	1944	1944	1944	1944	0
349	20231113	132000	24927012	1944	1944	1944	1944	0
350	20231113	131900	24927012	1944	1944	1944	1944	0
351	20231113	131800	24927012	1944	1944	1944	1944	6
352	20231113	131700	24915348	1944	1944	1944	1944	0
353	20231113	131600	24915348	1944	1944	1944	1944	0
354	20231113	131500	24915348	1944	1944	1944	1944	0
355	20231113	131400	24915348	1944	1944	1944	1944	0
356	20231113	131300	24915348	1944	1944	1944	1944	0
357	20231113	131200	24915348	1944	1944	1944	1944	0
358	20231113	131100	24915348	1944	1944	1944	1944	0
359	20231113	131000	24915348	1944	1944	1944	1944	0
360	20231113	130900	24915348	1944	1944	1944	1944	0
361	20231113	130800	24915348	1944	1944	1944	1944	0
362	20231113	130700	24915348	1944	1944	1944	1944	0
363	20231113	130600	24915348	1944	1944	1944	1944	0
364	20231113	130500	24915348	1944	1944	1944	1944	0
365	20231113	130400	24915348	1944	1944	1944	1944	0
366	20231113	130300	24915348	1944	1944	1944	1944	0
367	20231113	130200	24915348	1944	1944	1944	1944	0
368	20231113	130100	24915348	1944	1944	1944	1944	0
369	20231113	130000	24915348	1944	1944	1944	1944	0
370	20231113	125900	24915348	1944	1944	1944	1944	0
371	20231113	125800	24915348	1944	1944	1944	1944	53
372	20231113	125700	24812316	1944	1944	1944	1944	0
373	20231113	125600	24812316	1944	1944	1944	1944	0
374	20231113	125500	24812316	1944	1944	1944	1944	0
375	20231113	125400	24812316	1944	1944	1944	1944	0
376	20231113	125300	24812316	1944	1944	1944	1944	0
377	20231113	125200	24812316	1944	1944	1944	1944	0
378	20231113	125100	24812316	1944	1944	1944	1944	0
379	20231113	125000	24812316	1944	1944	1944	1944	0
380	20231113	124900	24812316	1944	1944	1944	1944	0
381	20231113	124800	24812316	1944	1944	1944	1944	0
382	20231113	124700	24812316	1944	1944	1944	1944	0
383	20231113	124600	24812316	1944	1944	1944	1944	0
384	20231113	124500	24812316	1944	1944	1944	1944	0
385	20231113	124400	24812316	1944	1944	1944	1944	0
386	20231113	124300	24812316	1944	1944	1944	1944	0
387	20231113	124200	24812316	1944	1944	1944	1944	0
388	20231113	124100	24812316	1944	1944	1944	1944	0
389	20231113	124000	24812316	1944	1944	1944	1944	0
390	20231113	123900	24812316	1944	1944	1944	1944	0
391	20231113	123800	24812316	1944	1944	1944	1944	0
392	20231113	123700	24812316	1944	1944	1944	1944	0
393	20231113	123600	24812316	1944	1944	1944	1944	0
394	20231113	123500	24812316	1944	1944	1944	1944	0
395	20231113	123400	24812316	1944	1944	1944	1944	0
396	20231113	123300	24812316	1944	1944	1944	1944	0
397	20231113	123200	24812316	1944	1944	1944	1944	0
398	20231113	123100	24812316	1944	1944	1944	1944	0
399	20231113	123000	24812316	1944	1944	1944	1944	0
400	20231113	122900	24812316	1944	1944	1944	1944	0
401	20231113	122800	24812316	1944	1944	1944	1944	0
402	20231113	122700	24812316	1944	1944	1944	1944	0
403	20231113	122600	24812316	1944	1944	1944	1944	1
404	20231113	122500	24810372	1952	1952	1952	1952	0
405	20231113	122400	24810372	1952	1952	1952	1952	0
406	20231113	122300	24810372	1952	1952	1952	1952	0
407	20231113	122200	24810372	1952	1952	1952	1952	1
408	20231113	122100	24808420	1943	1943	1943	1943	0
409	20231113	122000	24808420	1943	1943	1943	1943	0
410	20231113	121900	24808420	1943	1943	1943	1943	0
411	20231113	121800	24808420	1943	1943	1943	1943	0
412	20231113	121700	24808420	1943	1943	1943	1943	0
413	20231113	121600	24808420	1943	1943	1943	1943	0
414	20231113	121500	24808420	1943	1943	1943	1943	0
415	20231113	121400	24808420	1943	1943	1943	1943	0
416	20231113	121300	24808420	1943	1944	1944	1943	1633
417	20231113	121200	21635498	1945	1945	1945	1945	0
418	20231113	121100	21635498	1945	1945	1945	1945	0
419	20231113	121000	21635498	1945	1945	1945	1945	0
420	20231113	120900	21635498	1945	1945	1945	1945	0
421	20231113	120800	21635498	1945	1945	1945	1945	0
422	20231113	120700	21635498	1945	1945	1945	1945	0
423	20231113	120600	21635498	1945	1953	1953	1945	1507
424	20231113	120500	18704367	1953	1953	1953	1953	0
425	20231113	120400	18704367	1953	1953	1953	1953	0
426	20231113	120300	18704367	1953	1953	1953	1953	0
427	20231113	120200	18704367	1953	1953	1953	1953	0
428	20231113	120100	18704367	1953	1953	1953	1953	0
429	20231113	120000	18704367	1953	1953	1953	1953	0
430	20231113	115900	18704367	1953	1953	1953	1953	0
431	20231113	115800	18704367	1953	1953	1953	1953	0
432	20231113	115700	18704367	1953	1953	1953	1953	0
433	20231113	115600	18704367	1953	1953	1953	1953	0
434	20231113	115500	18704367	1953	1953	1953	1953	0
435	20231113	115400	18704367	1953	1953	1953	1953	0
436	20231113	115300	18704367	1953	1953	1953	1953	0
437	20231113	115200	18704367	1953	1953	1953	1953	0
438	20231113	115100	18704367	1953	1953	1953	1953	0
439	20231113	115000	18704367	1953	1953	1953	1953	0
440	20231113	114900	18704367	1953	1953	1953	1946	350
441	20231113	114800	18023253	1946	1946	1946	1946	0
442	20231113	114700	18023253	1946	1946	1946	1946	0
443	20231113	114600	18023253	1946	1946	1946	1946	0
444	20231113	114500	18023253	1946	1946	1946	1946	0
445	20231113	114400	18023253	1946	1946	1946	1946	0
446	20231113	114300	18023253	1946	1946	1946	1946	0
447	20231113	114200	18023253	1946	1946	1946	1946	0
448	20231113	114100	18023253	1946	1946	1946	1946	0
449	20231113	114000	18023253	1946	1946	1946	1946	0
450	20231113	113900	18023253	1946	1946	1946	1946	480
451	20231113	113800	17089173	1946	1946	1946	1946	0
452	20231113	113700	17089173	1946	1946	1946	1946	0
453	20231113	113600	17089173	1946	1946	1946	1946	0
454	20231113	113500	17089173	1946	1946	1946	1946	0
455	20231113	113400	17089173	1946	1946	1946	1946	0
456	20231113	113300	17089173	1946	1946	1946	1946	100
457	20231113	113200	16894573	1946	1946	1946	1946	0
458	20231113	113100	16894573	1946	1946	1946	1946	0
459	20231113	113000	16894573	1946	1946	1946	1946	0
460	20231113	112900	16894573	1946	1946	1946	1946	0
461	20231113	112800	16894573	1946	1946	1946	1946	10
462	20231113	112700	16875113	1946	1946	1946	1946	0
463	20231113	112600	16875113	1946	1954	1954	1946	730
464	20231113	112500	15454405	1954	1954	1954	1954	2
465	20231113	112400	15450497	1954	1954	1954	1954	0
466	20231113	112300	15450497	1954	1954	1954	1954	0
467	20231113	112200	15450497	1954	1954	1954	1954	0
468	20231113	112100	15450497	1954	1954	1954	1954	0
469	20231113	112000	15450497	1954	1954	1954	1954	2
470	20231113	111900	15446589	1954	1954	1954	1954	0
471	20231113	111800	15446589	1954	1954	1954	1954	1
472	20231113	111700	15444635	1943	1947	1947	1943	78
473	20231113	111600	15292965	1956	1956	1956	1956	0
474	20231113	111500	15292965	1956	1956	1956	1956	0
475	20231113	111400	15292965	1956	1956	1956	1956	0
476	20231113	111300	15292965	1956	1956	1956	1956	0
477	20231113	111200	15292965	1956	1956	1956	1956	0
478	20231113	111100	15292965	1956	1956	1956	1956	0
479	20231113	111000	15292965	1956	1956	1956	1956	0
480	20231113	110900	15292965	1956	1956	1956	1956	0
481	20231113	110800	15292965	1956	1956	1956	1956	0
482	20231113	110700	15292965	1956	1956	1956	1956	0
483	20231113	110600	15292965	1956	1956	1956	1956	0
484	20231113	110500	15292965	1956	1956	1956	1956	0
485	20231113	110400	15292965	1956	1956	1956	1956	0
486	20231113	110300	15292965	1956	1956	1956	1956	0
487	20231113	110200	15292965	1956	1956	1956	1956	0
488	20231113	110100	15292965	1956	1956	1956	1956	0
489	20231113	110000	15292965	1956	1956	1956	1956	0
490	20231113	105900	15292965	1956	1956	1956	1956	0
491	20231113	105800	15292965	1956	1956	1956	1956	0
492	20231113	105700	15292965	1956	1956	1956	1956	0
493	20231113	105600	15292965	1956	1956	1956	1956	1
494	20231113	105500	15291009	1946	1946	1946	1946	0
495	20231113	105400	15291009	1946	1946	1946	1946	0
496	20231113	105300	15291009	1946	1946	1946	1946	0
497	20231113	105200	15291009	1946	1946	1946	1946	0
498	20231113	105100	15291009	1946	1946	1946	1946	0
499	20231113	105000	15291009	1946	1946	1946	1946	0
500	20231113	104900	15291009	1946	1946	1946	1946	0
501	20231113	104800	15291009	1946	1946	1946	1946	0
502	20231113	104700	15291009	1946	1946	1946	1946	0
503	20231113	104600	15291009	1946	1946	1946	1946	0
504	20231113	104500	15291009	1946	1946	1946	1946	0
505	20231113	104400	15291009	1946	1946	1946	1946	0
506	20231113	104300	15291009	1946	1946	1946	1946	1
507	20231113	104200	15289063	1946	1946	1946	1946	0
508	20231113	104100	15289063	1946	1946	1946	1946	13
509	20231113	104000	15263765	1959	1959	1959	1959	0
510	20231113	103900	15263765	1959	1959	1959	1959	0
511	20231113	103800	15263765	1959	1959	1959	1959	0
512	20231113	103700	15263765	1959	1959	1959	1959	0
513	20231113	103600	15263765	1959	1959	1959	1959	0
514	20231113	103500	15263765	1959	1959	1959	1959	0
515	20231113	103400	15263765	1959	1959	1959	1959	12
516	20231113	103300	15240257	1958	1958	1958	1958	3
517	20231113	103200	15234383	1958	1958	1958	1958	3
518	20231113	103100	15228509	1958	1958	1958	1958	21
519	20231113	103000	15187391	1958	1955	1958	1955	391
520	20231113	102900	14421912	1959	1959	1959	1959	0
521	20231113	102800	14421912	1959	1959	1959	1959	0
522	20231113	102700	14421912	1959	1959	1959	1959	0
523	20231113	102600	14421912	1959	1959	1959	1959	0
524	20231113	102500	14421912	1959	1959	1959	1959	0
525	20231113	102400	14421912	1959	1959	1959	1959	0
526	20231113	102300	14421912	1959	1959	1959	1959	0
527	20231113	102200	14421912	1959	1959	1959	1959	0
528	20231113	102100	14421912	1959	1959	1959	1959	0
529	20231113	102000	14421912	1959	1959	1959	1959	5
530	20231113	101900	14412117	1960	1944	1960	1944	16
531	20231113	101800	14380983	1943	1943	1943	1943	0
532	20231113	101700	14380983	1943	1943	1943	1943	5
533	20231113	101600	14371268	1943	1943	1943	1943	0
534	20231113	101500	14371268	1943	1943	1943	1943	0
535	20231113	101400	14371268	1943	1943	1943	1943	0
536	20231113	101300	14371268	1943	1943	1943	1943	100
537	20231113	101200	14176968	1943	1943	1943	1943	0
538	20231113	101100	14176968	1943	1943	1943	1943	0
539	20231113	101000	14176968	1943	1943	1943	1943	0
540	20231113	100900	14176968	1943	1943	1943	1943	0
541	20231113	100800	14176968	1943	1943	1943	1943	0
542	20231113	100700	14176968	1943	1943	1943	1943	0
543	20231113	100600	14176968	1943	1947	1947	1943	1371
544	20231113	100500	11510680	1950	1950	1950	1950	0
545	20231113	100400	11510680	1950	1950	1950	1950	1
546	20231113	100300	11508730	1947	1947	1947	1947	54
547	20231113	100200	11403592	1947	1947	1947	1947	0
548	20231113	100100	11403592	1947	1947	1947	1947	0
549	20231113	100000	11403592	1947	1947	1947	1947	0
550	20231113	095900	11403592	1947	1947	1947	1947	0
551	20231113	095800	11403592	1947	1947	1947	1947	0
552	20231113	095700	11403592	1947	1947	1947	1947	81
553	20231113	095600	11245885	1962	1962	1962	1962	0
554	20231113	095500	11245885	1962	1962	1962	1962	0
555	20231113	095400	11245885	1962	1962	1962	1962	0
556	20231113	095300	11245885	1962	1962	1962	1962	0
557	20231113	095200	11245885	1962	1962	1962	1962	0
558	20231113	095100	11245885	1962	1962	1962	1962	0
559	20231113	095000	11245885	1962	1962	1962	1962	0
560	20231113	094900	11245885	1962	1962	1962	1962	0
561	20231113	094800	11245885	1962	1962	1962	1962	0
562	20231113	094700	11245885	1962	1962	1962	1962	0
563	20231113	094600	11245885	1962	1962	1962	1962	0
564	20231113	094500	11245885	1962	1962	1962	1962	0
565	20231113	094400	11245885	1962	1962	1962	1962	0
566	20231113	094300	11245885	1962	1962	1962	1962	0
567	20231113	094200	11245885	1962	1962	1962	1962	1
568	20231113	094100	11243923	1946	1946	1946	1946	0
569	20231113	094000	11243923	1946	1946	1946	1946	0
570	20231113	093900	11243923	1946	1946	1946	1946	0
571	20231113	093800	11243923	1946	1946	1946	1946	0
572	20231113	093700	11243923	1946	1946	1946	1946	0
573	20231113	093600	11243923	1946	1946	1946	1946	0
574	20231113	093500	11243923	1946	1946	1946	1946	50
575	20231113	093400	11146623	1962	1962	1962	1962	0
576	20231113	093300	11146623	1962	1962	1962	1962	0
577	20231113	093200	11146623	1962	1962	1962	1962	8
578	20231113	093100	11130927	1962	1962	1962	1962	1
579	20231113	093000	11128965	1946	1946	1947	1946	44
580	20231113	092900	11043329	1962	1962	1962	1962	0
581	20231113	092800	11043329	1962	1962	1962	1962	1
582	20231113	092700	11041367	1946	1959	1962	1946	130
583	20231113	092600	10788252	1946	1953	1953	1946	300
584	20231113	092500	10203514	1946	1946	1946	1946	0
585	20231113	092400	10203514	1946	1946	1946	1946	0
586	20231113	092300	10203514	1946	1946	1946	1946	31
587	20231113	092200	10143188	1963	1963	1963	1963	0
588	20231113	092100	10143188	1963	1963	1963	1963	0
589	20231113	092000	10143188	1963	1963	1963	1963	0
590	20231113	091900	10143188	1963	1963	1963	1963	0
591	20231113	091800	10143188	1963	1963	1963	1963	0
592	20231113	091700	10143188	1963	1963	1963	1963	0
593	20231113	091600	10143188	1963	1963	1963	1963	0
594	20231113	091500	10143188	1963	1963	1963	1963	2
595	20231113	091400	10139262	1963	1963	1963	1963	358
596	20231113	091300	9436508	1945	1945	1945	1945	4
597	20231113	091200	9428728	1945	1945	1945	1945	0
598	20231113	091100	9428728	1945	1945	1945	1945	147
599	20231113	091000	9142813	1945	1945	1945	1945	3
600	20231113	090900	9136978	1955	1955	1955	1955	0
601	20231113	090800	9136978	1955	1955	1955	1955	0
602	20231113	090700	9136978	1955	1955	1955	1955	0
603	20231113	090600	9136978	1955	1949	1955	1949	2966
604	20231113	090500	3341733	1949	1954	1954	1949	1294
605	20231113	090400	813277	1954	1954	1954	1954	0
606	20231113	090300	813277	1954	1954	1954	1954	1
607	20231113	090200	811323	1955	1955	1955	1955	0
608	20231113	090100	811323	1955	1955	1955	1954	301
609	20231113	090000	222870	1955	1955	1955	1955	114