KissMeData/023460/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	190600	11430822	1872	1872	1872	1872	110
3	20231114	190500	11430822	1872	1872	1872	1872	0
4	20231114	190400	11430822	1872	1872	1872	1872	0
5	20231114	190300	11430822	1872	1872	1872	1872	0
6	20231114	190200	11430822	1872	1872	1872	1872	0
7	20231114	190100	11430822	1872	1872	1872	1872	0
8	20231114	190000	11430822	1872	1872	1872	1872	0
9	20231114	185900	11430822	1872	1872	1872	1872	0
10	20231114	185800	11430822	1872	1872	1872	1872	0
11	20231114	185700	11430822	1872	1872	1872	1872	0
12	20231114	185600	11430822	1872	1872	1872	1872	0
13	20231114	185500	11430822	1872	1872	1872	1872	0
14	20231114	185400	11430822	1872	1872	1872	1872	0
15	20231114	185300	11430822	1872	1872	1872	1872	0
16	20231114	185200	11430822	1872	1872	1872	1872	0
17	20231114	185100	11430822	1872	1872	1872	1872	0
18	20231114	185000	11430822	1872	1872	1872	1872	0
19	20231114	184900	11430822	1872	1872	1872	1872	0
20	20231114	184800	11430822	1872	1872	1872	1872	0
21	20231114	184700	11430822	1872	1872	1872	1872	0
22	20231114	184600	11430822	1872	1872	1872	1872	0
23	20231114	184500	11430822	1872	1872	1872	1872	0
24	20231114	184400	11430822	1872	1872	1872	1872	0
25	20231114	184300	11430822	1872	1872	1872	1872	0
26	20231114	184200	11430822	1872	1872	1872	1872	0
27	20231114	184100	11430822	1872	1872	1872	1872	0
28	20231114	184000	11430822	1872	1872	1872	1872	0
29	20231114	183900	11430822	1872	1872	1872	1872	0
30	20231114	183800	11430822	1872	1872	1872	1872	0
31	20231114	183700	11430822	1872	1872	1872	1872	0
32	20231114	183600	11430822	1872	1872	1872	1872	110
33	20231114	183500	11430822	1872	1872	1872	1872	0
34	20231114	183400	11430822	1872	1872	1872	1872	0
35	20231114	183300	11430822	1872	1872	1872	1872	0
36	20231114	183200	11430822	1872	1872	1872	1872	0
37	20231114	183100	11430822	1872	1872	1872	1872	0
38	20231114	183000	11430822	1872	1872	1872	1872	0
39	20231114	182900	11430822	1872	1872	1872	1872	0
40	20231114	182800	11430822	1872	1872	1872	1872	0
41	20231114	182700	11430822	1872	1872	1872	1872	0
42	20231114	182600	11430822	1872	1872	1872	1872	0
43	20231114	182500	11430822	1872	1872	1872	1872	0
44	20231114	182400	11430822	1872	1872	1872	1872	0
45	20231114	182300	11430822	1872	1872	1872	1872	0
46	20231114	182200	11430822	1872	1872	1872	1872	0
47	20231114	182100	11430822	1872	1872	1872	1872	0
48	20231114	182000	11430822	1872	1872	1872	1872	0
49	20231114	181900	11430822	1872	1872	1872	1872	0
50	20231114	181800	11430822	1872	1872	1872	1872	0
51	20231114	181700	11430822	1872	1872	1872	1872	0
52	20231114	181600	11430822	1872	1872	1872	1872	0
53	20231114	181500	11430822	1872	1872	1872	1872	0
54	20231114	181400	11430822	1872	1872	1872	1872	0
55	20231114	181300	11430822	1872	1872	1872	1872	0
56	20231114	181200	11430822	1872	1872	1872	1872	0
57	20231114	181100	11430822	1872	1872	1872	1872	0
58	20231114	181000	11430822	1872	1872	1872	1872	0
59	20231114	180900	11430822	1872	1872	1872	1872	0
60	20231114	180800	11430822	1872	1872	1872	1872	0
61	20231114	180700	11430822	1872	1872	1872	1872	0
62	20231114	180600	11430822	1872	1872	1872	1872	110
63	20231114	180500	11430822	1872	1872	1872	1872	0
64	20231114	180400	11430822	1872	1872	1872	1872	0
65	20231114	180300	11430822	1872	1872	1872	1872	0
66	20231114	180200	11430822	1872	1872	1872	1872	0
67	20231114	180100	11430822	1872	1872	1872	1872	0
68	20231114	180000	11430822	1872	1872	1872	1872	0
69	20231114	175900	11430822	1872	1872	1872	1872	0
70	20231114	175800	11430822	1872	1872	1872	1872	0
71	20231114	175700	11430822	1872	1872	1872	1872	0
72	20231114	175600	11430822	1872	1872	1872	1872	0
73	20231114	175500	11430822	1872	1872	1872	1872	0
74	20231114	175400	11430822	1872	1872	1872	1872	0
75	20231114	175300	11430822	1872	1872	1872	1872	0
76	20231114	175200	11430822	1872	1872	1872	1872	0
77	20231114	175100	11430822	1872	1872	1872	1872	0
78	20231114	175000	11430822	1872	1872	1872	1872	0
79	20231114	174900	11430822	1872	1872	1872	1872	0
80	20231114	174800	11430822	1872	1872	1872	1872	0
81	20231114	174700	11430822	1872	1872	1872	1872	0
82	20231114	174600	11430822	1872	1872	1872	1872	0
83	20231114	174500	11430822	1872	1872	1872	1872	0
84	20231114	174400	11430822	1872	1872	1872	1872	0
85	20231114	174300	11430822	1872	1872	1872	1872	0
86	20231114	174200	11430822	1872	1872	1872	1872	0
87	20231114	174100	11430822	1872	1872	1872	1872	0
88	20231114	174000	11430822	1872	1872	1872	1872	0
89	20231114	173900	11430822	1872	1872	1872	1872	0
90	20231114	173800	11430822	1872	1872	1872	1872	0
91	20231114	173700	11430822	1872	1872	1872	1872	0
92	20231114	173600	11430822	1872	1872	1872	1872	110
93	20231114	173500	11430822	1872	1872	1872	1872	0
94	20231114	173400	11430822	1872	1872	1872	1872	0
95	20231114	173300	11430822	1872	1872	1872	1872	0
96	20231114	173200	11430822	1872	1872	1872	1872	0
97	20231114	173100	11430822	1872	1872	1872	1872	0
98	20231114	173000	11430822	1872	1872	1872	1872	0
99	20231114	172900	11430822	1872	1872	1872	1872	0
100	20231114	172800	11430822	1872	1872	1872	1872	0
101	20231114	172700	11430822	1872	1872	1872	1872	0
102	20231114	172600	11430822	1872	1872	1872	1872	0
103	20231114	172500	11430822	1872	1872	1872	1872	0
104	20231114	172400	11430822	1872	1872	1872	1872	0
105	20231114	172300	11430822	1872	1872	1872	1872	0
106	20231114	172200	11430822	1872	1872	1872	1872	0
107	20231114	172100	11430822	1872	1872	1872	1872	0
108	20231114	172000	11430822	1872	1872	1872	1872	0
109	20231114	171900	11430822	1872	1872	1872	1872	0
110	20231114	171800	11430822	1872	1872	1872	1872	0
111	20231114	171700	11430822	1872	1872	1872	1872	0
112	20231114	171600	11430822	1872	1872	1872	1872	0
113	20231114	171500	11430822	1872	1872	1872	1872	0
114	20231114	171400	11430822	1872	1872	1872	1872	0
115	20231114	171300	11430822	1872	1872	1872	1872	0
116	20231114	171200	11430822	1872	1872	1872	1872	0
117	20231114	171100	11430822	1872	1872	1872	1872	0
118	20231114	171000	11430822	1872	1872	1872	1872	0
119	20231114	170900	11430822	1872	1872	1872	1872	0
120	20231114	170800	11430822	1872	1872	1872	1872	0
121	20231114	170700	11430822	1872	1872	1872	1872	0
122	20231114	170600	11430822	1872	1872	1872	1872	110
123	20231114	170500	11430822	1872	1872	1872	1872	0
124	20231114	170400	11430822	1872	1872	1872	1872	0
125	20231114	170300	11430822	1872	1872	1872	1872	0
126	20231114	170200	11430822	1872	1872	1872	1872	0
127	20231114	170100	11430822	1872	1872	1872	1872	0
128	20231114	170000	11430822	1872	1872	1872	1872	0
129	20231114	165900	11430822	1872	1872	1872	1872	0
130	20231114	165800	11430822	1872	1872	1872	1872	0
131	20231114	165700	11430822	1872	1872	1872	1872	0
132	20231114	165600	11430822	1872	1872	1872	1872	0
133	20231114	165500	11430822	1872	1872	1872	1872	0
134	20231114	165400	11430822	1872	1872	1872	1872	0
135	20231114	165300	11430822	1872	1872	1872	1872	0
136	20231114	165200	11430822	1872	1872	1872	1872	0
137	20231114	165100	11430822	1872	1872	1872	1872	0
138	20231114	165000	11430822	1872	1872	1872	1872	0
139	20231114	164900	11430822	1872	1872	1872	1872	0
140	20231114	164800	11430822	1872	1872	1872	1872	0
141	20231114	164700	11430822	1872	1872	1872	1872	0
142	20231114	164600	11430822	1872	1872	1872	1872	0
143	20231114	164500	11430822	1872	1872	1872	1872	0
144	20231114	164400	11430822	1872	1872	1872	1872	0
145	20231114	164300	11430822	1872	1872	1872	1872	0
146	20231114	164200	11430822	1872	1872	1872	1872	0
147	20231114	164100	11430822	1872	1872	1872	1872	0
148	20231114	164000	11430822	1872	1872	1872	1872	0
149	20231114	163900	11430822	1872	1872	1872	1872	0
150	20231114	163800	11430822	1872	1872	1872	1872	0
151	20231114	163700	11430822	1872	1872	1872	1872	0
152	20231114	163600	11430822	1872	1872	1872	1872	110
153	20231114	163500	11430822	1872	1872	1872	1872	0
154	20231114	163400	11430822	1872	1872	1872	1872	0
155	20231114	163300	11430822	1872	1872	1872	1872	0
156	20231114	163200	11430822	1872	1872	1872	1872	0
157	20231114	163100	11430822	1872	1872	1872	1872	0
158	20231114	163000	11430822	1872	1872	1872	1872	0
159	20231114	162900	11430822	1872	1872	1872	1872	0
160	20231114	162800	11430822	1872	1872	1872	1872	0
161	20231114	162700	11430822	1872	1872	1872	1872	0
162	20231114	162600	11430822	1872	1872	1872	1872	0
163	20231114	162500	11430822	1872	1872	1872	1872	0
164	20231114	162400	11430822	1872	1872	1872	1872	0
165	20231114	162300	11430822	1872	1872	1872	1872	0
166	20231114	162200	11430822	1872	1872	1872	1872	0
167	20231114	162100	11430822	1872	1872	1872	1872	0
168	20231114	162000	11430822	1872	1872	1872	1872	0
169	20231114	161900	11430822	1872	1872	1872	1872	0
170	20231114	161800	11430822	1872	1872	1872	1872	0
171	20231114	161700	11430822	1872	1872	1872	1872	0
172	20231114	161600	11430822	1872	1872	1872	1872	0
173	20231114	161500	11430822	1872	1872	1872	1872	0
174	20231114	161400	11430822	1872	1872	1872	1872	0
175	20231114	161300	11430822	1872	1872	1872	1872	0
176	20231114	161200	11430822	1872	1872	1872	1872	0
177	20231114	161100	11430822	1872	1872	1872	1872	0
178	20231114	161000	11430822	1872	1872	1872	1872	0
179	20231114	160900	11430822	1872	1872	1872	1872	0
180	20231114	160800	11430822	1872	1872	1872	1872	0
181	20231114	160700	11430822	1872	1872	1872	1872	0
182	20231114	160600	11430822	1872	1872	1872	1872	110
183	20231114	160500	11430822	1872	1872	1872	1872	0
184	20231114	160400	11430822	1872	1872	1872	1872	0
185	20231114	160300	11430822	1872	1872	1872	1872	0
186	20231114	160200	11430822	1872	1872	1872	1872	0
187	20231114	160100	11430822	1872	1872	1872	1872	0
188	20231114	160000	11430822	1872	1872	1872	1872	0
189	20231114	155900	11430822	1872	1872	1872	1872	0
190	20231114	155800	11430822	1872	1872	1872	1872	0
191	20231114	155700	11430822	1872	1872	1872	1872	0
192	20231114	155600	11430822	1872	1872	1872	1872	0
193	20231114	155500	11430822	1872	1872	1872	1872	0
194	20231114	155400	11430822	1872	1872	1872	1872	0
195	20231114	155300	11430822	1872	1872	1872	1872	0
196	20231114	155200	11430822	1872	1872	1872	1872	0
197	20231114	155100	11430822	1872	1872	1872	1872	0
198	20231114	155000	11430822	1872	1872	1872	1872	0
199	20231114	154900	11430822	1872	1872	1872	1872	0
200	20231114	154800	11430822	1872	1872	1872	1872	0
201	20231114	154700	11430822	1872	1872	1872	1872	0
202	20231114	154600	11430822	1872	1872	1872	1872	0
203	20231114	154500	11430822	1872	1872	1872	1872	0
204	20231114	154400	11430822	1872	1872	1872	1872	0
205	20231114	154300	11430822	1872	1872	1872	1872	0
206	20231114	154200	11430822	1872	1872	1872	1872	0
207	20231114	154100	11430822	1872	1872	1872	1872	0
208	20231114	154000	11430822	1872	1872	1872	1872	0
209	20231114	153900	11430822	1872	1872	1872	1872	0
210	20231114	153800	11430822	1872	1872	1872	1872	0
211	20231114	153700	11430822	1872	1872	1872	1872	0
212	20231114	153600	11430822	1872	1872	1872	1872	110
213	20231114	153500	11430822	1872	1872	1872	1872	0
214	20231114	153400	11430822	1872	1872	1872	1872	0
215	20231114	153300	11430822	1872	1872	1872	1872	0
216	20231114	153200	11430822	1872	1872	1872	1872	0
217	20231114	153100	11430822	1872	1872	1872	1872	0
218	20231114	153000	11430822	1872	1872	1872	1872	110
219	20231114	152900	11224902	1873	1873	1873	1873	0
220	20231114	152800	11224902	1873	1873	1873	1873	0
221	20231114	152700	11224902	1873	1873	1873	1873	0
222	20231114	152600	11224902	1873	1873	1873	1873	0
223	20231114	152500	11224902	1873	1873	1873	1873	0
224	20231114	152400	11224902	1873	1873	1873	1873	0
225	20231114	152300	11224902	1873	1873	1873	1873	0
226	20231114	152200	11224902	1873	1873	1873	1873	0
227	20231114	152100	11224902	1873	1873	1873	1873	0
228	20231114	152000	11224902	1873	1873	1873	1873	0
229	20231114	151900	11224902	1873	1871	1873	1871	311
230	20231114	151800	10643000	1871	1871	1871	1871	5
231	20231114	151700	10633645	1869	1870	1870	1869	228
232	20231114	151600	10207373	1869	1868	1869	1868	1086
233	20231114	151500	8177713	1868	1868	1868	1868	5
234	20231114	151400	8168373	1868	1868	1868	1868	0
235	20231114	151300	8168373	1868	1868	1868	1868	5
236	20231114	151200	8159033	1863	1863	1863	1863	1
237	20231114	151100	8157170	1868	1860	1868	1860	115
238	20231114	151000	7942430	1860	1860	1860	1860	7
239	20231114	150900	7929410	1865	1865	1865	1865	4
240	20231114	150800	7921950	1868	1868	1868	1868	10
241	20231114	150700	7903270	1868	1868	1868	1868	12
242	20231114	150600	7880854	1865	1865	1865	1865	0
243	20231114	150500	7880854	1865	1865	1865	1865	1
244	20231114	150400	7878989	1869	1869	1869	1869	0
245	20231114	150300	7878989	1869	1869	1869	1869	0
246	20231114	150200	7878989	1869	1869	1869	1869	0
247	20231114	150100	7878989	1869	1869	1869	1869	10
248	20231114	150000	7860299	1869	1868	1869	1868	400
249	20231114	145900	7113000	1869	1869	1869	1869	0
250	20231114	145800	7113000	1869	1869	1869	1869	0
251	20231114	145700	7113000	1869	1869	1869	1869	0
252	20231114	145600	7113000	1869	1869	1869	1869	0
253	20231114	145500	7113000	1869	1869	1869	1869	0
254	20231114	145400	7113000	1869	1869	1869	1869	0
255	20231114	145300	7113000	1869	1869	1869	1869	0
256	20231114	145200	7113000	1869	1869	1869	1869	0
257	20231114	145100	7113000	1869	1869	1869	1869	0
258	20231114	145000	7113000	1869	1869	1869	1869	0
259	20231114	144900	7113000	1869	1869	1869	1869	0
260	20231114	144800	7113000	1869	1869	1869	1869	0
261	20231114	144700	7113000	1869	1869	1869	1869	0
262	20231114	144600	7113000	1869	1869	1869	1869	0
263	20231114	144500	7113000	1869	1869	1869	1869	0
264	20231114	144400	7113000	1869	1869	1869	1869	0
265	20231114	144300	7113000	1869	1869	1869	1869	0
266	20231114	144200	7113000	1869	1869	1869	1869	0
267	20231114	144100	7113000	1869	1869	1869	1869	0
268	20231114	144000	7113000	1869	1869	1869	1869	0
269	20231114	143900	7113000	1869	1869	1869	1869	0
270	20231114	143800	7113000	1869	1869	1869	1869	0
271	20231114	143700	7113000	1869	1869	1869	1869	0
272	20231114	143600	7113000	1869	1869	1869	1869	0
273	20231114	143500	7113000	1869	1869	1869	1869	993
274	20231114	143400	5257083	1869	1869	1869	1869	0
275	20231114	143300	5257083	1869	1869	1869	1869	0
276	20231114	143200	5257083	1869	1869	1869	1869	0
277	20231114	143100	5257083	1869	1869	1869	1869	0
278	20231114	143000	5257083	1869	1869	1869	1869	0
279	20231114	142900	5257083	1869	1869	1869	1869	0
280	20231114	142800	5257083	1869	1869	1869	1869	0
281	20231114	142700	5257083	1869	1869	1869	1869	0
282	20231114	142600	5257083	1869	1869	1869	1869	4
283	20231114	142500	5249607	1869	1869	1869	1869	0
284	20231114	142400	5249607	1869	1869	1869	1869	0
285	20231114	142300	5249607	1869	1869	1869	1869	0
286	20231114	142200	5249607	1869	1869	1869	1869	0
287	20231114	142100	5249607	1869	1869	1869	1869	0
288	20231114	142000	5249607	1869	1869	1869	1869	0
289	20231114	141900	5249607	1869	1869	1869	1869	0
290	20231114	141800	5249607	1869	1869	1869	1869	0
291	20231114	141700	5249607	1869	1869	1869	1869	0
292	20231114	141600	5249607	1869	1869	1869	1869	0
293	20231114	141500	5249607	1869	1869	1869	1869	0
294	20231114	141400	5249607	1869	1869	1869	1869	0
295	20231114	141300	5249607	1869	1869	1869	1869	0
296	20231114	141200	5249607	1869	1869	1869	1869	0
297	20231114	141100	5249607	1869	1869	1869	1869	0
298	20231114	141000	5249607	1869	1869	1869	1869	5
299	20231114	140900	5240262	1869	1869	1869	1869	0
300	20231114	140800	5240262	1869	1869	1869	1869	0
301	20231114	140700	5240262	1869	1869	1869	1869	0
302	20231114	140600	5240262	1869	1869	1869	1869	0
303	20231114	140500	5240262	1869	1869	1869	1869	0
304	20231114	140400	5240262	1869	1869	1869	1869	0
305	20231114	140300	5240262	1869	1869	1869	1869	0
306	20231114	140200	5240262	1869	1869	1869	1869	0
307	20231114	140100	5240262	1869	1869	1869	1869	13
308	20231114	140000	5215965	1869	1869	1869	1869	0
309	20231114	135900	5215965	1869	1869	1869	1869	0
310	20231114	135800	5215965	1869	1869	1869	1869	0
311	20231114	135700	5215965	1869	1869	1869	1869	0
312	20231114	135600	5215965	1869	1869	1869	1869	187
313	20231114	135500	4866462	1868	1868	1868	1868	19
314	20231114	135400	4830970	1869	1869	1869	1869	0
315	20231114	135300	4830970	1869	1869	1869	1869	2
316	20231114	135200	4827232	1869	1869	1869	1869	0
317	20231114	135100	4827232	1869	1869	1869	1869	3
318	20231114	135000	4821625	1868	1868	1868	1868	61
319	20231114	134900	4707677	1868	1868	1868	1868	0
320	20231114	134800	4707677	1868	1868	1868	1868	0
321	20231114	134700	4707677	1868	1868	1868	1868	0
322	20231114	134600	4707677	1868	1868	1868	1868	5
323	20231114	134500	4698337	1868	1868	1868	1868	0
324	20231114	134400	4698337	1868	1868	1868	1868	0
325	20231114	134300	4698337	1868	1868	1868	1868	10
326	20231114	134200	4679657	1868	1868	1868	1868	0
327	20231114	134100	4679657	1868	1868	1868	1868	0
328	20231114	134000	4679657	1868	1868	1868	1868	0
329	20231114	133900	4679657	1868	1868	1868	1868	0
330	20231114	133800	4679657	1868	1868	1868	1868	0
331	20231114	133700	4679657	1868	1868	1868	1868	5
332	20231114	133600	4670317	1868	1868	1868	1868	16
333	20231114	133500	4640429	1869	1869	1869	1869	6
334	20231114	133400	4629215	1865	1865	1865	1865	0
335	20231114	133300	4629215	1865	1865	1865	1865	0
336	20231114	133200	4629215	1865	1865	1865	1865	0
337	20231114	133100	4629215	1865	1865	1865	1865	0
338	20231114	133000	4629215	1865	1865	1865	1865	0
339	20231114	132900	4629215	1865	1865	1865	1865	0
340	20231114	132800	4629215	1865	1865	1865	1865	0
341	20231114	132700	4629215	1865	1865	1865	1865	0
342	20231114	132600	4629215	1865	1865	1865	1865	0
343	20231114	132500	4629215	1865	1865	1865	1865	0
344	20231114	132400	4629215	1865	1865	1865	1865	0
345	20231114	132300	4629215	1865	1865	1865	1865	8
346	20231114	132200	4614295	1865	1865	1865	1865	0
347	20231114	132100	4614295	1865	1865	1865	1865	0
348	20231114	132000	4614295	1865	1865	1865	1865	0
349	20231114	131900	4614295	1865	1865	1865	1865	0
350	20231114	131800	4614295	1865	1865	1865	1865	0
351	20231114	131700	4614295	1865	1865	1865	1865	0
352	20231114	131600	4614295	1865	1865	1865	1865	0
353	20231114	131500	4614295	1865	1865	1865	1865	0
354	20231114	131400	4614295	1865	1865	1865	1865	0
355	20231114	131300	4614295	1865	1865	1865	1865	0
356	20231114	131200	4614295	1865	1865	1865	1865	0
357	20231114	131100	4614295	1865	1865	1865	1865	0
358	20231114	131000	4614295	1865	1865	1865	1865	0
359	20231114	130900	4614295	1865	1865	1865	1865	0
360	20231114	130800	4614295	1865	1865	1865	1865	0
361	20231114	130700	4614295	1865	1865	1865	1865	0
362	20231114	130600	4614295	1865	1865	1865	1865	0
363	20231114	130500	4614295	1865	1865	1865	1865	0
364	20231114	130400	4614295	1865	1865	1865	1865	0
365	20231114	130300	4614295	1865	1865	1865	1865	0
366	20231114	130200	4614295	1865	1865	1865	1865	0
367	20231114	130100	4614295	1865	1865	1865	1865	0
368	20231114	130000	4614295	1865	1865	1865	1865	0
369	20231114	125900	4614295	1865	1865	1865	1865	0
370	20231114	125800	4614295	1865	1865	1865	1865	0
371	20231114	125700	4614295	1865	1865	1865	1865	0
372	20231114	125600	4614295	1865	1865	1865	1865	1
373	20231114	125500	4612430	1865	1865	1865	1865	0
374	20231114	125400	4612430	1865	1865	1865	1865	10
375	20231114	125300	4593780	1869	1869	1869	1869	0
376	20231114	125200	4593780	1869	1869	1869	1869	0
377	20231114	125100	4593780	1869	1869	1869	1869	0
378	20231114	125000	4593780	1869	1869	1869	1869	0
379	20231114	124900	4593780	1869	1869	1869	1869	0
380	20231114	124800	4593780	1869	1869	1869	1869	0
381	20231114	124700	4593780	1869	1869	1869	1869	0
382	20231114	124600	4593780	1869	1869	1869	1869	0
383	20231114	124500	4593780	1869	1869	1869	1869	0
384	20231114	124400	4593780	1869	1869	1869	1869	0
385	20231114	124300	4593780	1869	1869	1869	1869	5
386	20231114	124200	4584435	1869	1869	1869	1869	0
387	20231114	124100	4584435	1869	1869	1869	1869	0
388	20231114	124000	4584435	1869	1869	1869	1869	0
389	20231114	123900	4584435	1869	1869	1869	1869	0
390	20231114	123800	4584435	1869	1869	1869	1869	0
391	20231114	123700	4584435	1869	1869	1869	1869	0
392	20231114	123600	4584435	1869	1869	1869	1869	0
393	20231114	123500	4584435	1869	1869	1869	1869	0
394	20231114	123400	4584435	1869	1869	1869	1869	0
395	20231114	123300	4584435	1869	1869	1869	1869	0
396	20231114	123200	4584435	1869	1869	1869	1869	5
397	20231114	123100	4575090	1869	1869	1869	1869	0
398	20231114	123000	4575090	1869	1869	1869	1869	0
399	20231114	122900	4575090	1869	1869	1869	1869	0
400	20231114	122800	4575090	1869	1869	1869	1869	0
401	20231114	122700	4575090	1869	1869	1869	1869	0
402	20231114	122600	4575090	1869	1869	1869	1869	0
403	20231114	122500	4575090	1869	1869	1869	1869	0
404	20231114	122400	4575090	1869	1869	1869	1869	100
405	20231114	122300	4388190	1869	1869	1869	1869	0
406	20231114	122200	4388190	1869	1869	1869	1869	0
407	20231114	122100	4388190	1869	1869	1869	1869	0
408	20231114	122000	4388190	1869	1869	1869	1869	0
409	20231114	121900	4388190	1869	1869	1869	1869	0
410	20231114	121800	4388190	1869	1869	1869	1869	0
411	20231114	121700	4388190	1869	1869	1869	1869	0
412	20231114	121600	4388190	1869	1869	1869	1869	0
413	20231114	121500	4388190	1869	1869	1869	1869	0
414	20231114	121400	4388190	1869	1869	1869	1869	0
415	20231114	121300	4388190	1869	1869	1869	1869	0
416	20231114	121200	4388190	1869	1869	1869	1869	0
417	20231114	121100	4388190	1869	1869	1869	1869	0
418	20231114	121000	4388190	1869	1869	1869	1869	0
419	20231114	120900	4388190	1869	1869	1869	1869	0
420	20231114	120800	4388190	1869	1869	1869	1869	0
421	20231114	120700	4388190	1869	1869	1869	1869	0
422	20231114	120600	4388190	1869	1869	1869	1869	10
423	20231114	120500	4369500	1865	1865	1865	1865	0
424	20231114	120400	4369500	1865	1865	1865	1865	0
425	20231114	120300	4369500	1865	1865	1865	1865	0
426	20231114	120200	4369500	1865	1865	1865	1865	0
427	20231114	120100	4369500	1865	1865	1865	1865	0
428	20231114	120000	4369500	1865	1865	1865	1865	5
429	20231114	115900	4360175	1869	1869	1869	1869	0
430	20231114	115800	4360175	1869	1869	1869	1869	0
431	20231114	115700	4360175	1869	1869	1869	1869	0
432	20231114	115600	4360175	1869	1869	1869	1869	0
433	20231114	115500	4360175	1869	1869	1869	1869	0
434	20231114	115400	4360175	1869	1869	1869	1869	0
435	20231114	115300	4360175	1869	1869	1869	1869	0
436	20231114	115200	4360175	1869	1869	1869	1869	10
437	20231114	115100	4341485	1869	1869	1869	1869	0
438	20231114	115000	4341485	1869	1869	1869	1869	0
439	20231114	114900	4341485	1869	1866	1869	1866	60
440	20231114	114800	4229381	1866	1866	1866	1866	60
441	20231114	114700	4117421	1866	1866	1866	1866	0
442	20231114	114600	4117421	1866	1866	1866	1866	0
443	20231114	114500	4117421	1866	1866	1866	1866	0
444	20231114	114400	4117421	1866	1866	1866	1866	0
445	20231114	114300	4117421	1866	1866	1866	1866	0
446	20231114	114200	4117421	1866	1866	1866	1866	0
447	20231114	114100	4117421	1866	1866	1866	1866	0
448	20231114	114000	4117421	1866	1866	1866	1866	0
449	20231114	113900	4117421	1866	1866	1866	1866	0
450	20231114	113800	4117421	1866	1866	1866	1866	0
451	20231114	113700	4117421	1866	1866	1866	1866	0
452	20231114	113600	4117421	1866	1866	1866	1866	0
453	20231114	113500	4117421	1866	1866	1866	1866	0
454	20231114	113400	4117421	1866	1866	1866	1866	0
455	20231114	113300	4117421	1866	1866	1866	1866	0
456	20231114	113200	4117421	1866	1866	1866	1866	0
457	20231114	113100	4117421	1866	1866	1866	1866	10
458	20231114	113000	4098761	1866	1866	1866	1866	0
459	20231114	112900	4098761	1866	1866	1866	1866	0
460	20231114	112800	4098761	1866	1866	1866	1866	0
461	20231114	112700	4098761	1866	1866	1866	1866	0
462	20231114	112600	4098761	1866	1866	1866	1866	0
463	20231114	112500	4098761	1866	1866	1866	1866	0
464	20231114	112400	4098761	1866	1866	1866	1866	0
465	20231114	112300	4098761	1866	1866	1866	1866	0
466	20231114	112200	4098761	1866	1866	1866	1866	0
467	20231114	112100	4098761	1866	1866	1866	1866	0
468	20231114	112000	4098761	1866	1866	1866	1866	0
469	20231114	111900	4098761	1866	1866	1866	1866	0
470	20231114	111800	4098761	1866	1866	1866	1866	0
471	20231114	111700	4098761	1866	1866	1866	1866	10
472	20231114	111600	4080101	1868	1868	1868	1868	0
473	20231114	111500	4080101	1868	1868	1868	1868	0
474	20231114	111400	4080101	1868	1868	1868	1868	0
475	20231114	111300	4080101	1868	1868	1868	1868	0
476	20231114	111200	4080101	1868	1868	1868	1868	0
477	20231114	111100	4080101	1868	1868	1868	1868	1
478	20231114	111000	4078233	1869	1869	1869	1869	0
479	20231114	110900	4078233	1869	1869	1869	1869	0
480	20231114	110800	4078233	1869	1869	1869	1869	0
481	20231114	110700	4078233	1869	1869	1869	1869	0
482	20231114	110600	4078233	1869	1869	1869	1869	0
483	20231114	110500	4078233	1869	1869	1869	1869	0
484	20231114	110400	4078233	1869	1869	1869	1869	0
485	20231114	110300	4078233	1869	1869	1869	1869	0
486	20231114	110200	4078233	1869	1869	1869	1869	0
487	20231114	110100	4078233	1869	1869	1869	1869	0
488	20231114	110000	4078233	1869	1869	1869	1869	10
489	20231114	105900	4059543	1869	1869	1869	1869	0
490	20231114	105800	4059543	1869	1869	1869	1869	0
491	20231114	105700	4059543	1869	1869	1869	1869	0
492	20231114	105600	4059543	1869	1869	1869	1869	15
493	20231114	105500	4031508	1869	1869	1869	1869	0
494	20231114	105400	4031508	1869	1869	1869	1869	0
495	20231114	105300	4031508	1869	1869	1869	1869	0
496	20231114	105200	4031508	1869	1869	1869	1869	0
497	20231114	105100	4031508	1869	1869	1869	1869	0
498	20231114	105000	4031508	1869	1869	1869	1869	0
499	20231114	104900	4031508	1869	1869	1869	1869	0
500	20231114	104800	4031508	1869	1869	1869	1869	0
501	20231114	104700	4031508	1869	1869	1869	1869	0
502	20231114	104600	4031508	1869	1869	1869	1869	0
503	20231114	104500	4031508	1869	1869	1869	1869	0
504	20231114	104400	4031508	1869	1869	1869	1869	0
505	20231114	104300	4031508	1869	1869	1869	1869	0
506	20231114	104200	4031508	1869	1869	1869	1869	0
507	20231114	104100	4031508	1869	1869	1869	1869	10
508	20231114	104000	4012818	1869	1869	1869	1869	5
509	20231114	103900	4003473	1869	1869	1869	1869	5
510	20231114	103800	3994128	1869	1869	1869	1869	0
511	20231114	103700	3994128	1869	1869	1869	1869	0
512	20231114	103600	3994128	1869	1869	1869	1869	0
513	20231114	103500	3994128	1869	1869	1869	1869	0
514	20231114	103400	3994128	1869	1869	1869	1869	22
515	20231114	103300	3953010	1870	1870	1870	1870	6
516	20231114	103200	3941790	1870	1869	1870	1869	5
517	20231114	103100	3932444	1870	1870	1870	1870	0
518	20231114	103000	3932444	1870	1870	1870	1870	0
519	20231114	102900	3932444	1870	1870	1870	1870	0
520	20231114	102800	3932444	1870	1870	1870	1870	10
521	20231114	102700	3913744	1870	1870	1870	1870	0
522	20231114	102600	3913744	1870	1869	1870	1869	4
523	20231114	102500	3906267	1870	1870	1870	1870	0
524	20231114	102400	3906267	1870	1870	1870	1870	0
525	20231114	102300	3906267	1870	1870	1870	1870	0
526	20231114	102200	3906267	1870	1870	1870	1870	0
527	20231114	102100	3906267	1870	1870	1870	1870	0
528	20231114	102000	3906267	1870	1870	1870	1870	0
529	20231114	101900	3906267	1870	1870	1870	1870	0
530	20231114	101800	3906267	1870	1868	1870	1868	12
531	20231114	101700	3883847	1870	1839	1870	1839	1000
532	20231114	101600	2030298	1839	1839	1839	1839	0
533	20231114	101500	2030298	1839	1839	1840	1839	335
534	20231114	101400	1414113	1840	1840	1840	1840	6
535	20231114	101300	1403073	1840	1840	1840	1840	0
536	20231114	101200	1403073	1840	1840	1840	1840	0
537	20231114	101100	1403073	1840	1840	1840	1840	0
538	20231114	101000	1403073	1840	1840	1840	1840	0
539	20231114	100900	1403073	1840	1840	1840	1840	0
540	20231114	100800	1403073	1840	1840	1840	1840	0
541	20231114	100700	1403073	1840	1840	1840	1840	0
542	20231114	100600	1403073	1840	1840	1840	1840	0
543	20231114	100500	1403073	1840	1840	1840	1840	0
544	20231114	100400	1403073	1840	1840	1840	1840	0
545	20231114	100300	1403073	1840	1840	1840	1840	0
546	20231114	100200	1403073	1840	1840	1840	1840	2
547	20231114	100100	1399393	1848	1848	1848	1848	10
548	20231114	100000	1380913	1849	1849	1849	1849	10
549	20231114	095900	1362423	1849	1849	1849	1849	0
550	20231114	095800	1362423	1849	1849	1849	1849	12
551	20231114	095700	1340235	1850	1850	1850	1850	0
552	20231114	095600	1340235	1850	1850	1850	1850	0
553	20231114	095500	1340235	1850	1850	1850	1850	0
554	20231114	095400	1340235	1850	1850	1850	1850	0
555	20231114	095300	1340235	1850	1850	1850	1850	0
556	20231114	095200	1340235	1850	1850	1850	1850	0
557	20231114	095100	1340235	1850	1850	1850	1850	0
558	20231114	095000	1340235	1850	1850	1850	1850	3
559	20231114	094900	1334685	1851	1851	1851	1851	0
560	20231114	094800	1334685	1851	1851	1851	1851	0
561	20231114	094700	1334685	1851	1851	1851	1851	0
562	20231114	094600	1334685	1851	1851	1851	1851	0
563	20231114	094500	1334685	1851	1851	1851	1851	0
564	20231114	094400	1334685	1851	1851	1851	1851	0
565	20231114	094300	1334685	1851	1851	1851	1851	0
566	20231114	094200	1334685	1851	1851	1851	1851	0
567	20231114	094100	1334685	1851	1851	1851	1851	9
568	20231114	094000	1318026	1851	1850	1851	1850	5
569	20231114	093900	1308775	1852	1852	1852	1852	0
570	20231114	093800	1308775	1852	1833	1852	1833	631
571	20231114	093700	150273	1833	1833	1833	1833	0
572	20231114	093600	150273	1833	1833	1833	1833	0
573	20231114	093500	150273	1833	1833	1833	1833	0
574	20231114	093400	150273	1833	1833	1833	1833	0
575	20231114	093300	150273	1833	1833	1833	1833	0
576	20231114	093200	150273	1833	1833	1833	1833	0
577	20231114	093100	150273	1833	1833	1833	1833	0
578	20231114	093000	150273	1833	1833	1833	1833	5
579	20231114	092900	141108	1833	1833	1833	1833	0
580	20231114	092800	141108	1833	1833	1833	1833	0
581	20231114	092700	141108	1833	1833	1833	1833	1
582	20231114	092600	139275	1833	1833	1833	1833	0
583	20231114	092500	139275	1833	1833	1833	1833	7
584	20231114	092400	126444	1833	1833	1833	1833	0
585	20231114	092300	126444	1833	1833	1833	1833	0
586	20231114	092200	126444	1833	1833	1833	1833	0
587	20231114	092100	126444	1833	1833	1833	1833	15
588	20231114	092000	98949	1833	1833	1833	1833	0
589	20231114	091900	98949	1833	1833	1833	1833	0
590	20231114	091800	98949	1833	1833	1833	1833	0
591	20231114	091700	98949	1833	1833	1833	1833	0
592	20231114	091600	98949	1833	1830	1833	1830	21
593	20231114	091500	60489	1833	1833	1833	1833	0
594	20231114	091400	60489	1833	1833	1833	1833	0
595	20231114	091300	60489	1833	1833	1833	1833	0
596	20231114	091200	60489	1833	1833	1833	1833	8
597	20231114	091100	45825	1833	1833	1833	1833	0
598	20231114	091000	45825	1833	1833	1833	1833	0
599	20231114	090900	45825	1833	1833	1833	1833	0
600	20231114	090800	45825	1833	1833	1833	1833	0
601	20231114	090700	45825	1833	1833	1833	1833	0
602	20231114	090600	45825	1833	1833	1833	1833	0
603	20231114	090500	45825	1833	1833	1833	1833	3
604	20231114	090400	40326	1833	1833	1833	1833	0
605	20231114	090300	40326	1833	1833	1833	1833	5
606	20231114	090200	31161	1833	1833	1833	1833	3
607	20231114	090100	25662	1833	1833	1833	1833	8
608	20231114	090000	10998	1833	1833	1833	1833	6