KissMeData/001810/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183500	27952583	1865	1865	1865	1865	300
3	20231106	183400	27952583	1865	1865	1865	1865	0
4	20231106	183300	27952583	1865	1865	1865	1865	0
5	20231106	183200	27952583	1865	1865	1865	1865	0
6	20231106	183100	27952583	1865	1865	1865	1865	0
7	20231106	183000	27952583	1865	1865	1865	1865	0
8	20231106	182900	27952583	1865	1865	1865	1865	0
9	20231106	182800	27952583	1865	1865	1865	1865	0
10	20231106	182700	27952583	1865	1865	1865	1865	0
11	20231106	182600	27952583	1865	1865	1865	1865	0
12	20231106	182500	27952583	1865	1865	1865	1865	0
13	20231106	182400	27952583	1865	1865	1865	1865	0
14	20231106	182300	27952583	1865	1865	1865	1865	0
15	20231106	182200	27952583	1865	1865	1865	1865	0
16	20231106	182100	27952583	1865	1865	1865	1865	0
17	20231106	182000	27952583	1865	1865	1865	1865	0
18	20231106	181900	27952583	1865	1865	1865	1865	0
19	20231106	181800	27952583	1865	1865	1865	1865	0
20	20231106	181700	27952583	1865	1865	1865	1865	0
21	20231106	181600	27952583	1865	1865	1865	1865	0
22	20231106	181500	27952583	1865	1865	1865	1865	0
23	20231106	181400	27952583	1865	1865	1865	1865	0
24	20231106	181300	27952583	1865	1865	1865	1865	0
25	20231106	181200	27952583	1865	1865	1865	1865	0
26	20231106	181100	27952583	1865	1865	1865	1865	0
27	20231106	181000	27952583	1865	1865	1865	1865	0
28	20231106	180900	27952583	1865	1865	1865	1865	0
29	20231106	180800	27952583	1865	1865	1865	1865	0
30	20231106	180700	27952583	1865	1865	1865	1865	0
31	20231106	180600	27952583	1865	1865	1865	1865	0
32	20231106	180500	27952583	1865	1865	1865	1865	300
33	20231106	180400	27952583	1865	1865	1865	1865	0
34	20231106	180300	27952583	1865	1865	1865	1865	0
35	20231106	180200	27952583	1865	1865	1865	1865	0
36	20231106	180100	27952583	1865	1865	1865	1865	0
37	20231106	180000	27952583	1865	1865	1865	1865	0
38	20231106	175900	27952583	1865	1865	1865	1865	0
39	20231106	175800	27952583	1865	1865	1865	1865	0
40	20231106	175700	27952583	1865	1865	1865	1865	0
41	20231106	175600	27952583	1865	1865	1865	1865	0
42	20231106	175500	27952583	1865	1865	1865	1865	0
43	20231106	175400	27952583	1865	1865	1865	1865	0
44	20231106	175300	27952583	1865	1865	1865	1865	0
45	20231106	175200	27952583	1865	1865	1865	1865	0
46	20231106	175100	27952583	1865	1865	1865	1865	0
47	20231106	175000	27952583	1865	1865	1865	1865	0
48	20231106	174900	27952583	1865	1865	1865	1865	0
49	20231106	174800	27952583	1865	1865	1865	1865	0
50	20231106	174700	27952583	1865	1865	1865	1865	0
51	20231106	174600	27952583	1865	1865	1865	1865	0
52	20231106	174500	27952583	1865	1865	1865	1865	0
53	20231106	174400	27952583	1865	1865	1865	1865	0
54	20231106	174300	27952583	1865	1865	1865	1865	0
55	20231106	174200	27952583	1865	1865	1865	1865	0
56	20231106	174100	27952583	1865	1865	1865	1865	0
57	20231106	174000	27952583	1865	1865	1865	1865	0
58	20231106	173900	27952583	1865	1865	1865	1865	0
59	20231106	173800	27952583	1865	1865	1865	1865	0
60	20231106	173700	27952583	1865	1865	1865	1865	0
61	20231106	173600	27952583	1865	1865	1865	1865	0
62	20231106	173500	27952583	1865	1865	1865	1865	300
63	20231106	173400	27952583	1865	1865	1865	1865	0
64	20231106	173300	27952583	1865	1865	1865	1865	0
65	20231106	173200	27952583	1865	1865	1865	1865	0
66	20231106	173100	27952583	1865	1865	1865	1865	0
67	20231106	173000	27952583	1865	1865	1865	1865	0
68	20231106	172900	27952583	1865	1865	1865	1865	0
69	20231106	172800	27952583	1865	1865	1865	1865	0
70	20231106	172700	27952583	1865	1865	1865	1865	0
71	20231106	172600	27952583	1865	1865	1865	1865	0
72	20231106	172500	27952583	1865	1865	1865	1865	0
73	20231106	172400	27952583	1865	1865	1865	1865	0
74	20231106	172300	27952583	1865	1865	1865	1865	0
75	20231106	172200	27952583	1865	1865	1865	1865	0
76	20231106	172100	27952583	1865	1865	1865	1865	0
77	20231106	172000	27952583	1865	1865	1865	1865	0
78	20231106	171900	27952583	1865	1865	1865	1865	0
79	20231106	171800	27952583	1865	1865	1865	1865	0
80	20231106	171700	27952583	1865	1865	1865	1865	0
81	20231106	171600	27952583	1865	1865	1865	1865	0
82	20231106	171500	27952583	1865	1865	1865	1865	0
83	20231106	171400	27952583	1865	1865	1865	1865	0
84	20231106	171300	27952583	1865	1865	1865	1865	0
85	20231106	171200	27952583	1865	1865	1865	1865	0
86	20231106	171100	27952583	1865	1865	1865	1865	0
87	20231106	171000	27952583	1865	1865	1865	1865	0
88	20231106	170900	27952583	1865	1865	1865	1865	0
89	20231106	170800	27952583	1865	1865	1865	1865	0
90	20231106	170700	27952583	1865	1865	1865	1865	0
91	20231106	170600	27952583	1865	1865	1865	1865	0
92	20231106	170500	27952583	1865	1865	1865	1865	300
93	20231106	170400	27952583	1865	1865	1865	1865	0
94	20231106	170300	27952583	1865	1865	1865	1865	0
95	20231106	170200	27952583	1865	1865	1865	1865	0
96	20231106	170100	27952583	1865	1865	1865	1865	0
97	20231106	170000	27952583	1865	1865	1865	1865	0
98	20231106	165900	27952583	1865	1865	1865	1865	0
99	20231106	165800	27952583	1865	1865	1865	1865	0
100	20231106	165700	27952583	1865	1865	1865	1865	0
101	20231106	165600	27952583	1865	1865	1865	1865	0
102	20231106	165500	27952583	1865	1865	1865	1865	0
103	20231106	165400	27952583	1865	1865	1865	1865	0
104	20231106	165300	27952583	1865	1865	1865	1865	0
105	20231106	165200	27952583	1865	1865	1865	1865	0
106	20231106	165100	27952583	1865	1865	1865	1865	0
107	20231106	165000	27952583	1865	1865	1865	1865	0
108	20231106	164900	27952583	1865	1865	1865	1865	0
109	20231106	164800	27952583	1865	1865	1865	1865	0
110	20231106	164700	27952583	1865	1865	1865	1865	0
111	20231106	164600	27952583	1865	1865	1865	1865	0
112	20231106	164500	27952583	1865	1865	1865	1865	0
113	20231106	164400	27952583	1865	1865	1865	1865	0
114	20231106	164300	27952583	1865	1865	1865	1865	0
115	20231106	164200	27952583	1865	1865	1865	1865	0
116	20231106	164100	27952583	1865	1865	1865	1865	0
117	20231106	164000	27952583	1865	1865	1865	1865	0
118	20231106	163900	27952583	1865	1865	1865	1865	0
119	20231106	163800	27952583	1865	1865	1865	1865	0
120	20231106	163700	27952583	1865	1865	1865	1865	0
121	20231106	163600	27952583	1865	1865	1865	1865	0
122	20231106	163500	27952583	1865	1865	1865	1865	300
123	20231106	163400	27952583	1865	1865	1865	1865	0
124	20231106	163300	27952583	1865	1865	1865	1865	0
125	20231106	163200	27952583	1865	1865	1865	1865	0
126	20231106	163100	27952583	1865	1865	1865	1865	0
127	20231106	163000	27952583	1865	1865	1865	1865	0
128	20231106	162900	27952583	1865	1865	1865	1865	0
129	20231106	162800	27952583	1865	1865	1865	1865	0
130	20231106	162700	27952583	1865	1865	1865	1865	0
131	20231106	162600	27952583	1865	1865	1865	1865	0
132	20231106	162500	27952583	1865	1865	1865	1865	0
133	20231106	162400	27952583	1865	1865	1865	1865	0
134	20231106	162300	27952583	1865	1865	1865	1865	0
135	20231106	162200	27952583	1865	1865	1865	1865	0
136	20231106	162100	27952583	1865	1865	1865	1865	0
137	20231106	162000	27952583	1865	1865	1865	1865	0
138	20231106	161900	27952583	1865	1865	1865	1865	0
139	20231106	161800	27952583	1865	1865	1865	1865	0
140	20231106	161700	27952583	1865	1865	1865	1865	0
141	20231106	161600	27952583	1865	1865	1865	1865	0
142	20231106	161500	27952583	1865	1865	1865	1865	0
143	20231106	161400	27952583	1865	1865	1865	1865	0
144	20231106	161300	27952583	1865	1865	1865	1865	0
145	20231106	161200	27952583	1865	1865	1865	1865	0
146	20231106	161100	27952583	1865	1865	1865	1865	0
147	20231106	161000	27952583	1865	1865	1865	1865	0
148	20231106	160900	27952583	1865	1865	1865	1865	0
149	20231106	160800	27952583	1865	1865	1865	1865	0
150	20231106	160700	27952583	1865	1865	1865	1865	0
151	20231106	160600	27952583	1865	1865	1865	1865	0
152	20231106	160500	27952583	1865	1865	1865	1865	300
153	20231106	160400	27952583	1865	1865	1865	1865	0
154	20231106	160300	27952583	1865	1865	1865	1865	0
155	20231106	160200	27952583	1865	1865	1865	1865	0
156	20231106	160100	27952583	1865	1865	1865	1865	0
157	20231106	160000	27952583	1865	1865	1865	1865	0
158	20231106	155900	27952583	1865	1865	1865	1865	0
159	20231106	155800	27952583	1865	1865	1865	1865	0
160	20231106	155700	27952583	1865	1865	1865	1865	0
161	20231106	155600	27952583	1865	1865	1865	1865	0
162	20231106	155500	27952583	1865	1865	1865	1865	0
163	20231106	155400	27952583	1865	1865	1865	1865	0
164	20231106	155300	27952583	1865	1865	1865	1865	0
165	20231106	155200	27952583	1865	1865	1865	1865	0
166	20231106	155100	27952583	1865	1865	1865	1865	0
167	20231106	155000	27952583	1865	1865	1865	1865	0
168	20231106	154900	27952583	1865	1865	1865	1865	0
169	20231106	154800	27952583	1865	1865	1865	1865	0
170	20231106	154700	27952583	1865	1865	1865	1865	0
171	20231106	154600	27952583	1865	1865	1865	1865	0
172	20231106	154500	27952583	1865	1865	1865	1865	0
173	20231106	154400	27952583	1865	1865	1865	1865	0
174	20231106	154300	27952583	1865	1865	1865	1865	0
175	20231106	154200	27952583	1865	1865	1865	1865	0
176	20231106	154100	27952583	1865	1865	1865	1865	0
177	20231106	154000	27952583	1865	1865	1865	1865	0
178	20231106	153900	27952583	1865	1865	1865	1865	0
179	20231106	153800	27952583	1865	1865	1865	1865	0
180	20231106	153700	27952583	1865	1865	1865	1865	0
181	20231106	153600	27952583	1865	1865	1865	1865	0
182	20231106	153500	27952583	1865	1865	1865	1865	300
183	20231106	153400	27952583	1865	1865	1865	1865	0
184	20231106	153300	27952583	1865	1865	1865	1865	0
185	20231106	153200	27952583	1865	1865	1865	1865	0
186	20231106	153100	27952583	1865	1865	1865	1865	0
187	20231106	153000	27952583	1865	1865	1865	1865	300
188	20231106	152900	27393083	1866	1866	1866	1866	0
189	20231106	152800	27393083	1866	1866	1866	1866	0
190	20231106	152700	27393083	1866	1866	1866	1866	0
191	20231106	152600	27393083	1866	1866	1866	1866	0
192	20231106	152500	27393083	1866	1866	1866	1866	0
193	20231106	152400	27393083	1866	1866	1866	1866	0
194	20231106	152300	27393083	1866	1866	1866	1866	0
195	20231106	152200	27393083	1866	1866	1866	1866	0
196	20231106	152100	27393083	1866	1866	1866	1866	0
197	20231106	152000	27393083	1866	1866	1866	1866	0
198	20231106	151900	27393083	1866	1866	1866	1866	0
199	20231106	151800	27393083	1866	1866	1866	1866	1
200	20231106	151700	27391217	1865	1865	1865	1865	50
201	20231106	151600	27297967	1866	1866	1866	1866	0
202	20231106	151500	27297967	1866	1866	1866	1866	0
203	20231106	151400	27297967	1866	1866	1866	1866	0
204	20231106	151300	27297967	1866	1866	1866	1866	0
205	20231106	151200	27297967	1866	1866	1866	1866	0
206	20231106	151100	27297967	1866	1866	1866	1866	20
207	20231106	151000	27260647	1866	1866	1866	1866	1
208	20231106	150900	27258781	1866	1866	1866	1866	100
209	20231106	150800	27072181	1866	1866	1866	1866	0
210	20231106	150700	27072181	1866	1866	1866	1866	0
211	20231106	150600	27072181	1866	1866	1866	1866	0
212	20231106	150500	27072181	1866	1856	1866	1856	11
213	20231106	150400	27051755	1856	1865	1865	1856	25
214	20231106	150300	27005328	1866	1865	1866	1865	80
215	20231106	150200	26856050	1866	1866	1866	1866	0
216	20231106	150100	26856050	1866	1866	1866	1866	0
217	20231106	150000	26856050	1866	1866	1866	1866	1
218	20231106	145900	26854184	1866	1866	1866	1866	0
219	20231106	145800	26854184	1866	1866	1866	1866	0
220	20231106	145700	26854184	1866	1866	1866	1866	0
221	20231106	145600	26854184	1866	1866	1866	1866	0
222	20231106	145500	26854184	1866	1866	1866	1866	0
223	20231106	145400	26854184	1866	1866	1866	1866	1
224	20231106	145300	26852318	1862	1862	1862	1862	0
225	20231106	145200	26852318	1862	1862	1862	1862	0
226	20231106	145100	26852318	1862	1862	1862	1862	5
227	20231106	145000	26843008	1866	1866	1866	1866	0
228	20231106	144900	26843008	1866	1866	1866	1866	0
229	20231106	144800	26843008	1866	1866	1866	1866	0
230	20231106	144700	26843008	1866	1866	1866	1866	0
231	20231106	144600	26843008	1866	1866	1866	1866	0
232	20231106	144500	26843008	1866	1866	1866	1866	0
233	20231106	144400	26843008	1866	1866	1866	1866	0
234	20231106	144300	26843008	1866	1866	1866	1866	0
235	20231106	144200	26843008	1866	1866	1866	1866	0
236	20231106	144100	26843008	1866	1866	1866	1866	0
237	20231106	144000	26843008	1866	1866	1866	1866	0
238	20231106	143900	26843008	1866	1866	1866	1866	0
239	20231106	143800	26843008	1866	1866	1866	1866	0
240	20231106	143700	26843008	1866	1866	1866	1866	0
241	20231106	143600	26843008	1866	1866	1866	1866	0
242	20231106	143500	26843008	1866	1866	1866	1866	0
243	20231106	143400	26843008	1866	1866	1866	1866	1772
244	20231106	143300	23536456	1866	1866	1866	1866	0
245	20231106	143200	23536456	1866	1866	1866	1866	0
246	20231106	143100	23536456	1866	1866	1866	1866	0
247	20231106	143000	23536456	1866	1866	1866	1866	0
248	20231106	142900	23536456	1866	1866	1866	1866	0
249	20231106	142800	23536456	1866	1866	1866	1866	0
250	20231106	142700	23536456	1866	1866	1866	1866	0
251	20231106	142600	23536456	1866	1866	1866	1866	0
252	20231106	142500	23536456	1866	1866	1866	1866	0
253	20231106	142400	23536456	1866	1862	1866	1862	4
254	20231106	142300	23528998	1844	1848	1848	1844	5
255	20231106	142200	23519768	1866	1866	1866	1866	0
256	20231106	142100	23519768	1866	1855	1866	1840	1805
257	20231106	142000	20190868	1866	1866	1866	1866	1
258	20231106	141900	20189002	1865	1865	1865	1865	2626
259	20231106	141800	15291512	1866	1866	1866	1866	0
260	20231106	141700	15291512	1866	1866	1866	1866	0
261	20231106	141600	15291512	1866	1866	1866	1866	0
262	20231106	141500	15291512	1866	1866	1866	1866	0
263	20231106	141400	15291512	1866	1866	1866	1866	0
264	20231106	141300	15291512	1866	1866	1866	1866	0
265	20231106	141200	15291512	1866	1866	1866	1866	0
266	20231106	141100	15291512	1866	1866	1866	1866	0
267	20231106	141000	15291512	1866	1866	1866	1866	0
268	20231106	140900	15291512	1866	1866	1866	1866	0
269	20231106	140800	15291512	1866	1866	1866	1866	0
270	20231106	140700	15291512	1866	1866	1866	1866	0
271	20231106	140600	15291512	1866	1866	1866	1866	0
272	20231106	140500	15291512	1866	1866	1866	1866	108
273	20231106	140400	15089984	1866	1866	1866	1866	0
274	20231106	140300	15089984	1866	1866	1866	1866	5
275	20231106	140200	15080654	1865	1865	1865	1865	460
276	20231106	140100	14222754	1866	1866	1866	1866	0
277	20231106	140000	14222754	1866	1866	1866	1866	0
278	20231106	135900	14222754	1866	1866	1866	1866	0
279	20231106	135800	14222754	1866	1866	1866	1866	0
280	20231106	135700	14222754	1866	1866	1866	1866	0
281	20231106	135600	14222754	1866	1866	1866	1866	0
282	20231106	135500	14222754	1866	1866	1866	1866	0
283	20231106	135400	14222754	1866	1866	1866	1866	0
284	20231106	135300	14222754	1866	1866	1866	1866	0
285	20231106	135200	14222754	1866	1866	1866	1866	1
286	20231106	135100	14220888	1866	1866	1866	1866	0
287	20231106	135000	14220888	1866	1866	1866	1866	0
288	20231106	134900	14220888	1866	1866	1866	1866	0
289	20231106	134800	14220888	1866	1866	1866	1866	1
290	20231106	134700	14219022	1866	1866	1866	1866	0
291	20231106	134600	14219022	1866	1866	1866	1866	0
292	20231106	134500	14219022	1866	1866	1866	1866	0
293	20231106	134400	14219022	1866	1866	1866	1866	0
294	20231106	134300	14219022	1866	1866	1866	1866	0
295	20231106	134200	14219022	1866	1866	1866	1866	0
296	20231106	134100	14219022	1866	1866	1866	1866	0
297	20231106	134000	14219022	1866	1866	1866	1866	0
298	20231106	133900	14219022	1866	1866	1866	1866	0
299	20231106	133800	14219022	1866	1866	1866	1866	0
300	20231106	133700	14219022	1866	1866	1866	1866	2
301	20231106	133600	14215290	1866	1866	1866	1866	0
302	20231106	133500	14215290	1866	1866	1866	1866	0
303	20231106	133400	14215290	1866	1866	1866	1866	0
304	20231106	133300	14215290	1866	1866	1866	1866	0
305	20231106	133200	14215290	1866	1866	1866	1866	0
306	20231106	133100	14215290	1866	1866	1866	1866	0
307	20231106	133000	14215290	1866	1866	1866	1866	0
308	20231106	132900	14215290	1866	1866	1866	1866	0
309	20231106	132800	14215290	1866	1866	1866	1866	0
310	20231106	132700	14215290	1866	1866	1866	1866	0
311	20231106	132600	14215290	1866	1866	1866	1866	0
312	20231106	132500	14215290	1866	1866	1866	1866	0
313	20231106	132400	14215290	1866	1866	1866	1866	0
314	20231106	132300	14215290	1866	1866	1866	1866	0
315	20231106	132200	14215290	1866	1866	1866	1866	0
316	20231106	132100	14215290	1866	1866	1866	1866	0
317	20231106	132000	14215290	1866	1866	1866	1866	0
318	20231106	131900	14215290	1866	1866	1866	1866	0
319	20231106	131800	14215290	1866	1866	1866	1866	0
320	20231106	131700	14215290	1866	1866	1866	1866	0
321	20231106	131600	14215290	1866	1866	1866	1866	0
322	20231106	131500	14215290	1866	1866	1866	1866	0
323	20231106	131400	14215290	1866	1866	1866	1866	0
324	20231106	131300	14215290	1866	1866	1866	1866	0
325	20231106	131200	14215290	1866	1866	1866	1866	0
326	20231106	131100	14215290	1866	1866	1866	1866	0
327	20231106	131000	14215290	1866	1866	1866	1866	0
328	20231106	130900	14215290	1866	1866	1866	1866	0
329	20231106	130800	14215290	1866	1866	1866	1866	0
330	20231106	130700	14215290	1866	1866	1866	1866	0
331	20231106	130600	14215290	1866	1866	1866	1866	0
332	20231106	130500	14215290	1866	1866	1866	1866	0
333	20231106	130400	14215290	1866	1866	1866	1866	0
334	20231106	130300	14215290	1866	1866	1866	1866	0
335	20231106	130200	14215290	1866	1866	1866	1866	0
336	20231106	130100	14215290	1866	1866	1866	1866	0
337	20231106	130000	14215290	1866	1866	1866	1866	0
338	20231106	125900	14215290	1866	1866	1866	1866	0
339	20231106	125800	14215290	1866	1866	1866	1866	0
340	20231106	125700	14215290	1866	1866	1866	1866	0
341	20231106	125600	14215290	1866	1866	1866	1866	0
342	20231106	125500	14215290	1866	1866	1866	1866	0
343	20231106	125400	14215290	1866	1866	1866	1866	0
344	20231106	125300	14215290	1866	1866	1866	1866	0
345	20231106	125200	14215290	1866	1866	1866	1866	0
346	20231106	125100	14215290	1866	1855	1866	1855	504
347	20231106	125000	13280275	1855	1855	1855	1855	2000
348	20231106	124900	9570275	1855	1855	1855	1855	0
349	20231106	124800	9570275	1855	1855	1855	1855	2
350	20231106	124700	9566565	1855	1855	1855	1855	0
351	20231106	124600	9566565	1855	1855	1855	1855	0
352	20231106	124500	9566565	1855	1855	1855	1855	0
353	20231106	124400	9566565	1855	1855	1855	1855	0
354	20231106	124300	9566565	1855	1855	1855	1855	0
355	20231106	124200	9566565	1855	1855	1855	1855	0
356	20231106	124100	9566565	1855	1855	1855	1855	0
357	20231106	124000	9566565	1855	1855	1855	1855	1
358	20231106	123900	9564710	1855	1855	1855	1855	0
359	20231106	123800	9564710	1855	1855	1855	1855	0
360	20231106	123700	9564710	1855	1855	1855	1855	0
361	20231106	123600	9564710	1855	1855	1855	1855	0
362	20231106	123500	9564710	1855	1855	1855	1855	0
363	20231106	123400	9564710	1855	1855	1855	1855	0
364	20231106	123300	9564710	1855	1855	1855	1855	0
365	20231106	123200	9564710	1855	1855	1855	1855	0
366	20231106	123100	9564710	1855	1855	1855	1855	0
367	20231106	123000	9564710	1855	1855	1855	1855	0
368	20231106	122900	9564710	1855	1855	1855	1855	0
369	20231106	122800	9564710	1855	1855	1855	1855	0
370	20231106	122700	9564710	1855	1855	1855	1855	30
371	20231106	122600	9509060	1855	1855	1855	1855	0
372	20231106	122500	9509060	1855	1855	1855	1855	0
373	20231106	122400	9509060	1855	1855	1855	1855	0
374	20231106	122300	9509060	1855	1855	1855	1855	0
375	20231106	122200	9509060	1855	1855	1855	1855	0
376	20231106	122100	9509060	1855	1855	1855	1855	0
377	20231106	122000	9509060	1855	1855	1855	1855	0
378	20231106	121900	9509060	1855	1855	1855	1855	0
379	20231106	121800	9509060	1855	1855	1855	1855	0
380	20231106	121700	9509060	1855	1855	1855	1855	0
381	20231106	121600	9509060	1855	1855	1855	1855	25
382	20231106	121500	9462685	1855	1855	1855	1855	0
383	20231106	121400	9462685	1855	1855	1855	1855	0
384	20231106	121300	9462685	1855	1855	1855	1855	0
385	20231106	121200	9462685	1855	1855	1855	1855	0
386	20231106	121100	9462685	1855	1855	1855	1855	0
387	20231106	121000	9462685	1855	1855	1855	1855	0
388	20231106	120900	9462685	1855	1855	1855	1855	0
389	20231106	120800	9462685	1855	1855	1855	1855	0
390	20231106	120700	9462685	1855	1855	1855	1855	0
391	20231106	120600	9462685	1855	1855	1855	1855	0
392	20231106	120500	9462685	1855	1855	1855	1855	0
393	20231106	120400	9462685	1855	1855	1855	1855	1
394	20231106	120300	9460830	1854	1854	1854	1854	0
395	20231106	120200	9460830	1854	1854	1854	1854	0
396	20231106	120100	9460830	1854	1854	1854	1854	0
397	20231106	120000	9460830	1854	1854	1854	1854	0
398	20231106	115900	9460830	1854	1854	1854	1854	0
399	20231106	115800	9460830	1854	1854	1854	1854	0
400	20231106	115700	9460830	1854	1854	1854	1854	0
401	20231106	115600	9460830	1854	1854	1854	1854	0
402	20231106	115500	9460830	1854	1854	1854	1854	0
403	20231106	115400	9460830	1854	1854	1854	1854	0
404	20231106	115300	9460830	1854	1854	1854	1854	2
405	20231106	115200	9457122	1855	1855	1855	1855	0
406	20231106	115100	9457122	1855	1855	1855	1855	0
407	20231106	115000	9457122	1855	1855	1855	1855	0
408	20231106	114900	9457122	1855	1855	1855	1855	0
409	20231106	114800	9457122	1855	1855	1855	1855	0
410	20231106	114700	9457122	1855	1855	1855	1855	0
411	20231106	114600	9457122	1855	1855	1855	1855	0
412	20231106	114500	9457122	1855	1855	1855	1855	0
413	20231106	114400	9457122	1855	1855	1855	1855	0
414	20231106	114300	9457122	1855	1855	1855	1855	0
415	20231106	114200	9457122	1855	1855	1855	1855	0
416	20231106	114100	9457122	1855	1855	1855	1855	0
417	20231106	114000	9457122	1855	1855	1855	1855	0
418	20231106	113900	9457122	1855	1855	1855	1855	0
419	20231106	113800	9457122	1855	1855	1855	1855	300
420	20231106	113700	8900622	1856	1856	1856	1856	0
421	20231106	113600	8900622	1856	1856	1856	1856	26
422	20231106	113500	8852366	1856	1856	1856	1856	0
423	20231106	113400	8852366	1856	1856	1856	1856	0
424	20231106	113300	8852366	1856	1856	1856	1856	912
425	20231106	113200	7159694	1866	1866	1866	1866	0
426	20231106	113100	7159694	1866	1866	1866	1866	0
427	20231106	113000	7159694	1866	1866	1866	1866	0
428	20231106	112900	7159694	1866	1866	1866	1866	0
429	20231106	112800	7159694	1866	1866	1866	1866	0
430	20231106	112700	7159694	1866	1866	1866	1866	0
431	20231106	112600	7159694	1866	1866	1866	1866	0
432	20231106	112500	7159694	1866	1866	1866	1866	0
433	20231106	112400	7159694	1866	1866	1866	1866	0
434	20231106	112300	7159694	1866	1866	1866	1866	0
435	20231106	112200	7159694	1866	1866	1866	1866	0
436	20231106	112100	7159694	1866	1866	1866	1866	0
437	20231106	112000	7159694	1866	1866	1866	1866	0
438	20231106	111900	7159694	1866	1866	1866	1866	0
439	20231106	111800	7159694	1866	1866	1866	1866	0
440	20231106	111700	7159694	1866	1866	1866	1866	0
441	20231106	111600	7159694	1866	1866	1866	1866	0
442	20231106	111500	7159694	1866	1866	1866	1866	0
443	20231106	111400	7159694	1866	1866	1866	1866	0
444	20231106	111300	7159694	1866	1866	1866	1866	0
445	20231106	111200	7159694	1866	1866	1866	1866	0
446	20231106	111100	7159694	1866	1866	1866	1866	0
447	20231106	111000	7159694	1866	1866	1866	1866	0
448	20231106	110900	7159694	1866	1866	1866	1866	0
449	20231106	110800	7159694	1866	1866	1866	1866	0
450	20231106	110700	7159694	1866	1866	1866	1866	0
451	20231106	110600	7159694	1866	1866	1866	1866	0
452	20231106	110500	7159694	1866	1866	1866	1866	0
453	20231106	110400	7159694	1866	1866	1866	1866	0
454	20231106	110300	7159694	1866	1866	1866	1866	265
455	20231106	110200	6665204	1866	1866	1866	1866	0
456	20231106	110100	6665204	1866	1866	1866	1866	0
457	20231106	110000	6665204	1866	1866	1866	1866	0
458	20231106	105900	6665204	1866	1866	1866	1866	0
459	20231106	105800	6665204	1866	1866	1866	1866	0
460	20231106	105700	6665204	1866	1866	1866	1866	0
461	20231106	105600	6665204	1866	1866	1866	1866	35
462	20231106	105500	6599894	1866	1866	1866	1866	0
463	20231106	105400	6599894	1866	1866	1866	1866	0
464	20231106	105300	6599894	1866	1866	1866	1866	0
465	20231106	105200	6599894	1866	1866	1866	1866	0
466	20231106	105100	6599894	1866	1866	1866	1866	0
467	20231106	105000	6599894	1866	1866	1866	1866	0
468	20231106	104900	6599894	1866	1866	1866	1866	0
469	20231106	104800	6599894	1866	1866	1866	1866	0
470	20231106	104700	6599894	1866	1866	1866	1866	0
471	20231106	104600	6599894	1866	1866	1866	1866	0
472	20231106	104500	6599894	1866	1866	1866	1866	0
473	20231106	104400	6599894	1866	1866	1866	1866	0
474	20231106	104300	6599894	1866	1866	1866	1866	0
475	20231106	104200	6599894	1866	1866	1866	1866	0
476	20231106	104100	6599894	1866	1866	1866	1866	0
477	20231106	104000	6599894	1866	1866	1866	1866	0
478	20231106	103900	6599894	1866	1866	1866	1866	0
479	20231106	103800	6599894	1866	1866	1866	1866	0
480	20231106	103700	6599894	1866	1866	1866	1866	5
481	20231106	103600	6590564	1862	1862	1862	1862	0
482	20231106	103500	6590564	1862	1862	1862	1862	500
483	20231106	103400	5659564	1866	1866	1866	1866	0
484	20231106	103300	5659564	1866	1866	1866	1866	0
485	20231106	103200	5659564	1866	1866	1866	1866	1
486	20231106	103100	5657698	1866	1866	1866	1866	0
487	20231106	103000	5657698	1866	1866	1866	1866	0
488	20231106	102900	5657698	1866	1866	1866	1866	0
489	20231106	102800	5657698	1866	1866	1866	1866	0
490	20231106	102700	5657698	1866	1866	1866	1866	0
491	20231106	102600	5657698	1866	1866	1866	1866	0
492	20231106	102500	5657698	1866	1866	1866	1866	0
493	20231106	102400	5657698	1866	1866	1866	1866	0
494	20231106	102300	5657698	1866	1866	1866	1866	3
495	20231106	102200	5652100	1863	1863	1863	1863	0
496	20231106	102100	5652100	1863	1863	1863	1863	0
497	20231106	102000	5652100	1863	1863	1863	1863	500
498	20231106	101900	4720600	1868	1868	1868	1868	0
499	20231106	101800	4720600	1868	1868	1868	1868	0
500	20231106	101700	4720600	1868	1868	1868	1868	0
501	20231106	101600	4720600	1868	1868	1868	1868	0
502	20231106	101500	4720600	1868	1867	1868	1867	2
503	20231106	101400	4716865	1868	1867	1868	1867	10
504	20231106	101300	4698186	1868	1867	1868	1867	10
505	20231106	101200	4679507	1868	1868	1868	1868	0
506	20231106	101100	4679507	1868	1868	1868	1868	0
507	20231106	101000	4679507	1868	1868	1868	1868	0
508	20231106	100900	4679507	1868	1868	1868	1868	0
509	20231106	100800	4679507	1868	1868	1868	1868	0
510	20231106	100700	4679507	1868	1868	1868	1868	0
511	20231106	100600	4679507	1868	1868	1868	1868	0
512	20231106	100500	4679507	1868	1868	1868	1868	0
513	20231106	100400	4679507	1868	1868	1868	1868	20
514	20231106	100300	4642147	1868	1868	1868	1868	0
515	20231106	100200	4642147	1868	1868	1868	1868	0
516	20231106	100100	4642147	1868	1868	1868	1868	0
517	20231106	100000	4642147	1868	1868	1868	1868	2
518	20231106	095900	4638411	1868	1868	1868	1868	0
519	20231106	095800	4638411	1868	1868	1868	1868	0
520	20231106	095700	4638411	1868	1868	1868	1868	0
521	20231106	095600	4638411	1868	1868	1868	1868	0
522	20231106	095500	4638411	1868	1868	1868	1868	0
523	20231106	095400	4638411	1868	1868	1868	1868	0
524	20231106	095300	4638411	1868	1868	1868	1868	0
525	20231106	095200	4638411	1868	1868	1868	1868	0
526	20231106	095100	4638411	1868	1865	1868	1865	501
527	20231106	095000	3704043	1868	1868	1868	1868	0
528	20231106	094900	3704043	1868	1868	1868	1868	1
529	20231106	094800	3702175	1867	1867	1867	1867	499
530	20231106	094700	2770542	1867	1867	1867	1867	6
531	20231106	094600	2759340	1868	1868	1868	1868	0
532	20231106	094500	2759340	1868	1868	1868	1868	0
533	20231106	094400	2759340	1868	1868	1868	1868	0
534	20231106	094300	2759340	1868	1868	1868	1868	0
535	20231106	094200	2759340	1868	1868	1868	1868	0
536	20231106	094100	2759340	1868	1868	1868	1868	100
537	20231106	094000	2572540	1868	1868	1868	1868	1
538	20231106	093900	2570672	1868	1868	1868	1868	0
539	20231106	093800	2570672	1868	1868	1868	1868	5
540	20231106	093700	2561332	1869	1869	1869	1869	5
541	20231106	093600	2551987	1869	1869	1869	1869	51
542	20231106	093500	2456668	1869	1869	1869	1869	0
543	20231106	093400	2456668	1869	1869	1869	1869	0
544	20231106	093300	2456668	1869	1869	1869	1869	0
545	20231106	093200	2456668	1869	1869	1869	1869	0
546	20231106	093100	2456668	1869	1859	1869	1859	6
547	20231106	093000	2445476	1840	1851	1851	1840	5
548	20231106	092900	2436250	1869	1869	1869	1869	0
549	20231106	092800	2436250	1869	1869	1869	1869	0
550	20231106	092700	2436250	1869	1869	1869	1869	0
551	20231106	092600	2436250	1869	1869	1869	1869	2
552	20231106	092500	2432512	1869	1869	1869	1869	0
553	20231106	092400	2432512	1869	1869	1869	1869	0
554	20231106	092300	2432512	1869	1869	1869	1869	0
555	20231106	092200	2432512	1869	1869	1869	1869	10
556	20231106	092100	2413822	1869	1869	1869	1869	0
557	20231106	092000	2413822	1869	1869	1869	1869	0
558	20231106	091900	2413822	1869	1869	1869	1869	0
559	20231106	091800	2413822	1869	1869	1869	1869	0
560	20231106	091700	2413822	1869	1869	1869	1869	0
561	20231106	091600	2413822	1869	1869	1869	1869	0
562	20231106	091500	2413822	1869	1869	1869	1869	0
563	20231106	091400	2413822	1869	1869	1869	1869	0
564	20231106	091300	2413822	1869	1869	1869	1869	0
565	20231106	091200	2413822	1869	1869	1869	1869	0
566	20231106	091100	2413822	1869	1869	1869	1869	0
567	20231106	091000	2413822	1869	1859	1869	1839	18
568	20231106	090900	2380356	1839	1851	1869	1839	28
569	20231106	090800	2328468	1869	1869	1869	1848	118
570	20231106	090700	2109662	1854	1857	1857	1854	1000
571	20231106	090600	254832	1869	1869	1869	1869	0
572	20231106	090500	254832	1869	1869	1869	1869	0
573	20231106	090400	254832	1869	1869	1869	1869	0
574	20231106	090300	254832	1869	1869	1869	1869	0
575	20231106	090200	254832	1869	1869	1869	1869	0
576	20231106	090100	254832	1869	1869	1869	1869	0
577	20231106	090000	254832	1869	1875	1875	1869	136