KissMeData/001810/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	183500	15772387	1850	1850	1850	1850	356
3	20231114	183400	15772387	1850	1850	1850	1850	0
4	20231114	183300	15772387	1850	1850	1850	1850	0
5	20231114	183200	15772387	1850	1850	1850	1850	0
6	20231114	183100	15772387	1850	1850	1850	1850	0
7	20231114	183000	15772387	1850	1850	1850	1850	0
8	20231114	182900	15772387	1850	1850	1850	1850	0
9	20231114	182800	15772387	1850	1850	1850	1850	0
10	20231114	182700	15772387	1850	1850	1850	1850	0
11	20231114	182600	15772387	1850	1850	1850	1850	0
12	20231114	182500	15772387	1850	1850	1850	1850	0
13	20231114	182400	15772387	1850	1850	1850	1850	0
14	20231114	182300	15772387	1850	1850	1850	1850	0
15	20231114	182200	15772387	1850	1850	1850	1850	0
16	20231114	182100	15772387	1850	1850	1850	1850	0
17	20231114	182000	15772387	1850	1850	1850	1850	0
18	20231114	181900	15772387	1850	1850	1850	1850	0
19	20231114	181800	15772387	1850	1850	1850	1850	0
20	20231114	181700	15772387	1850	1850	1850	1850	0
21	20231114	181600	15772387	1850	1850	1850	1850	0
22	20231114	181500	15772387	1850	1850	1850	1850	0
23	20231114	181400	15772387	1850	1850	1850	1850	0
24	20231114	181300	15772387	1850	1850	1850	1850	0
25	20231114	181200	15772387	1850	1850	1850	1850	0
26	20231114	181100	15772387	1850	1850	1850	1850	0
27	20231114	181000	15772387	1850	1850	1850	1850	0
28	20231114	180900	15772387	1850	1850	1850	1850	0
29	20231114	180800	15772387	1850	1850	1850	1850	0
30	20231114	180700	15772387	1850	1850	1850	1850	0
31	20231114	180600	15772387	1850	1850	1850	1850	0
32	20231114	180500	15772387	1850	1850	1850	1850	356
33	20231114	180400	15772387	1850	1850	1850	1850	0
34	20231114	180300	15772387	1850	1850	1850	1850	0
35	20231114	180200	15772387	1850	1850	1850	1850	0
36	20231114	180100	15772387	1850	1850	1850	1850	0
37	20231114	180000	15772387	1850	1850	1850	1850	0
38	20231114	175900	15772387	1850	1850	1850	1850	0
39	20231114	175800	15772387	1850	1850	1850	1850	0
40	20231114	175700	15772387	1850	1850	1850	1850	0
41	20231114	175600	15772387	1850	1850	1850	1850	0
42	20231114	175500	15772387	1850	1850	1850	1850	0
43	20231114	175400	15772387	1850	1850	1850	1850	0
44	20231114	175300	15772387	1850	1850	1850	1850	0
45	20231114	175200	15772387	1850	1850	1850	1850	0
46	20231114	175100	15772387	1850	1850	1850	1850	0
47	20231114	175000	15772387	1850	1850	1850	1850	0
48	20231114	174900	15772387	1850	1850	1850	1850	0
49	20231114	174800	15772387	1850	1850	1850	1850	0
50	20231114	174700	15772387	1850	1850	1850	1850	0
51	20231114	174600	15772387	1850	1850	1850	1850	0
52	20231114	174500	15772387	1850	1850	1850	1850	0
53	20231114	174400	15772387	1850	1850	1850	1850	0
54	20231114	174300	15772387	1850	1850	1850	1850	0
55	20231114	174200	15772387	1850	1850	1850	1850	0
56	20231114	174100	15772387	1850	1850	1850	1850	0
57	20231114	174000	15772387	1850	1850	1850	1850	0
58	20231114	173900	15772387	1850	1850	1850	1850	0
59	20231114	173800	15772387	1850	1850	1850	1850	0
60	20231114	173700	15772387	1850	1850	1850	1850	0
61	20231114	173600	15772387	1850	1850	1850	1850	0
62	20231114	173500	15772387	1850	1850	1850	1850	356
63	20231114	173400	15772387	1850	1850	1850	1850	0
64	20231114	173300	15772387	1850	1850	1850	1850	0
65	20231114	173200	15772387	1850	1850	1850	1850	0
66	20231114	173100	15772387	1850	1850	1850	1850	0
67	20231114	173000	15772387	1850	1850	1850	1850	0
68	20231114	172900	15772387	1850	1850	1850	1850	0
69	20231114	172800	15772387	1850	1850	1850	1850	0
70	20231114	172700	15772387	1850	1850	1850	1850	0
71	20231114	172600	15772387	1850	1850	1850	1850	0
72	20231114	172500	15772387	1850	1850	1850	1850	0
73	20231114	172400	15772387	1850	1850	1850	1850	0
74	20231114	172300	15772387	1850	1850	1850	1850	0
75	20231114	172200	15772387	1850	1850	1850	1850	0
76	20231114	172100	15772387	1850	1850	1850	1850	0
77	20231114	172000	15772387	1850	1850	1850	1850	0
78	20231114	171900	15772387	1850	1850	1850	1850	0
79	20231114	171800	15772387	1850	1850	1850	1850	0
80	20231114	171700	15772387	1850	1850	1850	1850	0
81	20231114	171600	15772387	1850	1850	1850	1850	0
82	20231114	171500	15772387	1850	1850	1850	1850	0
83	20231114	171400	15772387	1850	1850	1850	1850	0
84	20231114	171300	15772387	1850	1850	1850	1850	0
85	20231114	171200	15772387	1850	1850	1850	1850	0
86	20231114	171100	15772387	1850	1850	1850	1850	0
87	20231114	171000	15772387	1850	1850	1850	1850	0
88	20231114	170900	15772387	1850	1850	1850	1850	0
89	20231114	170800	15772387	1850	1850	1850	1850	0
90	20231114	170700	15772387	1850	1850	1850	1850	0
91	20231114	170600	15772387	1850	1850	1850	1850	0
92	20231114	170500	15772387	1850	1850	1850	1850	356
93	20231114	170400	15772387	1850	1850	1850	1850	0
94	20231114	170300	15772387	1850	1850	1850	1850	0
95	20231114	170200	15772387	1850	1850	1850	1850	0
96	20231114	170100	15772387	1850	1850	1850	1850	0
97	20231114	170000	15772387	1850	1850	1850	1850	0
98	20231114	165900	15772387	1850	1850	1850	1850	0
99	20231114	165800	15772387	1850	1850	1850	1850	0
100	20231114	165700	15772387	1850	1850	1850	1850	0
101	20231114	165600	15772387	1850	1850	1850	1850	0
102	20231114	165500	15772387	1850	1850	1850	1850	0
103	20231114	165400	15772387	1850	1850	1850	1850	0
104	20231114	165300	15772387	1850	1850	1850	1850	0
105	20231114	165200	15772387	1850	1850	1850	1850	0
106	20231114	165100	15772387	1850	1850	1850	1850	0
107	20231114	165000	15772387	1850	1850	1850	1850	0
108	20231114	164900	15772387	1850	1850	1850	1850	0
109	20231114	164800	15772387	1850	1850	1850	1850	0
110	20231114	164700	15772387	1850	1850	1850	1850	0
111	20231114	164600	15772387	1850	1850	1850	1850	0
112	20231114	164500	15772387	1850	1850	1850	1850	0
113	20231114	164400	15772387	1850	1850	1850	1850	0
114	20231114	164300	15772387	1850	1850	1850	1850	0
115	20231114	164200	15772387	1850	1850	1850	1850	0
116	20231114	164100	15772387	1850	1850	1850	1850	0
117	20231114	164000	15772387	1850	1850	1850	1850	0
118	20231114	163900	15772387	1850	1850	1850	1850	0
119	20231114	163800	15772387	1850	1850	1850	1850	0
120	20231114	163700	15772387	1850	1850	1850	1850	0
121	20231114	163600	15772387	1850	1850	1850	1850	0
122	20231114	163500	15772387	1850	1850	1850	1850	356
123	20231114	163400	15772387	1850	1850	1850	1850	0
124	20231114	163300	15772387	1850	1850	1850	1850	0
125	20231114	163200	15772387	1850	1850	1850	1850	0
126	20231114	163100	15772387	1850	1850	1850	1850	0
127	20231114	163000	15772387	1850	1850	1850	1850	0
128	20231114	162900	15772387	1850	1850	1850	1850	0
129	20231114	162800	15772387	1850	1850	1850	1850	0
130	20231114	162700	15772387	1850	1850	1850	1850	0
131	20231114	162600	15772387	1850	1850	1850	1850	0
132	20231114	162500	15772387	1850	1850	1850	1850	0
133	20231114	162400	15772387	1850	1850	1850	1850	0
134	20231114	162300	15772387	1850	1850	1850	1850	0
135	20231114	162200	15772387	1850	1850	1850	1850	0
136	20231114	162100	15772387	1850	1850	1850	1850	0
137	20231114	162000	15772387	1850	1850	1850	1850	0
138	20231114	161900	15772387	1850	1850	1850	1850	0
139	20231114	161800	15772387	1850	1850	1850	1850	0
140	20231114	161700	15772387	1850	1850	1850	1850	0
141	20231114	161600	15772387	1850	1850	1850	1850	0
142	20231114	161500	15772387	1850	1850	1850	1850	0
143	20231114	161400	15772387	1850	1850	1850	1850	0
144	20231114	161300	15772387	1850	1850	1850	1850	0
145	20231114	161200	15772387	1850	1850	1850	1850	0
146	20231114	161100	15772387	1850	1850	1850	1850	0
147	20231114	161000	15772387	1850	1850	1850	1850	0
148	20231114	160900	15772387	1850	1850	1850	1850	0
149	20231114	160800	15772387	1850	1850	1850	1850	0
150	20231114	160700	15772387	1850	1850	1850	1850	0
151	20231114	160600	15772387	1850	1850	1850	1850	0
152	20231114	160500	15772387	1850	1850	1850	1850	356
153	20231114	160400	15772387	1850	1850	1850	1850	0
154	20231114	160300	15772387	1850	1850	1850	1850	0
155	20231114	160200	15772387	1850	1850	1850	1850	0
156	20231114	160100	15772387	1850	1850	1850	1850	0
157	20231114	160000	15772387	1850	1850	1850	1850	0
158	20231114	155900	15772387	1850	1850	1850	1850	0
159	20231114	155800	15772387	1850	1850	1850	1850	0
160	20231114	155700	15772387	1850	1850	1850	1850	0
161	20231114	155600	15772387	1850	1850	1850	1850	0
162	20231114	155500	15772387	1850	1850	1850	1850	0
163	20231114	155400	15772387	1850	1850	1850	1850	0
164	20231114	155300	15772387	1850	1850	1850	1850	0
165	20231114	155200	15772387	1850	1850	1850	1850	0
166	20231114	155100	15772387	1850	1850	1850	1850	0
167	20231114	155000	15772387	1850	1850	1850	1850	0
168	20231114	154900	15772387	1850	1850	1850	1850	0
169	20231114	154800	15772387	1850	1850	1850	1850	0
170	20231114	154700	15772387	1850	1850	1850	1850	0
171	20231114	154600	15772387	1850	1850	1850	1850	0
172	20231114	154500	15772387	1850	1850	1850	1850	0
173	20231114	154400	15772387	1850	1850	1850	1850	0
174	20231114	154300	15772387	1850	1850	1850	1850	0
175	20231114	154200	15772387	1850	1850	1850	1850	0
176	20231114	154100	15772387	1850	1850	1850	1850	0
177	20231114	154000	15772387	1850	1850	1850	1850	0
178	20231114	153900	15772387	1850	1850	1850	1850	0
179	20231114	153800	15772387	1850	1850	1850	1850	0
180	20231114	153700	15772387	1850	1850	1850	1850	0
181	20231114	153600	15772387	1850	1850	1850	1850	0
182	20231114	153500	15772387	1850	1850	1850	1850	356
183	20231114	153400	15772387	1850	1850	1850	1850	0
184	20231114	153300	15772387	1850	1850	1850	1850	0
185	20231114	153200	15772387	1850	1850	1850	1850	0
186	20231114	153100	15772387	1850	1850	1850	1850	0
187	20231114	153000	15772387	1850	1850	1850	1850	356
188	20231114	152900	15113787	1867	1867	1867	1867	0
189	20231114	152800	15113787	1867	1867	1867	1867	0
190	20231114	152700	15113787	1867	1867	1867	1867	0
191	20231114	152600	15113787	1867	1867	1867	1867	0
192	20231114	152500	15113787	1867	1867	1867	1867	0
193	20231114	152400	15113787	1867	1867	1867	1867	0
194	20231114	152300	15113787	1867	1867	1867	1867	0
195	20231114	152200	15113787	1867	1867	1867	1867	0
196	20231114	152100	15113787	1867	1867	1867	1867	0
197	20231114	152000	15113787	1867	1867	1867	1867	0
198	20231114	151900	15113787	1867	1867	1867	1867	0
199	20231114	151800	15113787	1867	1867	1867	1867	0
200	20231114	151700	15113787	1867	1867	1867	1867	0
201	20231114	151600	15113787	1867	1867	1867	1867	0
202	20231114	151500	15113787	1867	1867	1867	1867	0
203	20231114	151400	15113787	1867	1867	1867	1867	0
204	20231114	151300	15113787	1867	1867	1867	1867	0
205	20231114	151200	15113787	1867	1867	1867	1867	0
206	20231114	151100	15113787	1867	1867	1867	1867	0
207	20231114	151000	15113787	1867	1867	1867	1867	0
208	20231114	150900	15113787	1867	1867	1867	1867	0
209	20231114	150800	15113787	1867	1867	1867	1867	0
210	20231114	150700	15113787	1867	1867	1867	1867	0
211	20231114	150600	15113787	1867	1867	1867	1867	0
212	20231114	150500	15113787	1867	1867	1867	1867	0
213	20231114	150400	15113787	1867	1867	1867	1867	0
214	20231114	150300	15113787	1867	1867	1867	1867	0
215	20231114	150200	15113787	1867	1867	1867	1867	0
216	20231114	150100	15113787	1867	1866	1867	1866	2
217	20231114	150000	15110054	1867	1867	1867	1867	0
218	20231114	145900	15110054	1867	1867	1867	1867	0
219	20231114	145800	15110054	1867	1867	1867	1867	0
220	20231114	145700	15110054	1867	1867	1867	1867	0
221	20231114	145600	15110054	1867	1867	1867	1867	0
222	20231114	145500	15110054	1867	1867	1867	1867	0
223	20231114	145400	15110054	1867	1867	1867	1867	0
224	20231114	145300	15110054	1867	1867	1867	1867	0
225	20231114	145200	15110054	1867	1867	1867	1867	0
226	20231114	145100	15110054	1867	1867	1867	1867	0
227	20231114	145000	15110054	1867	1867	1867	1867	0
228	20231114	144900	15110054	1867	1867	1867	1867	0
229	20231114	144800	15110054	1867	1867	1867	1867	0
230	20231114	144700	15110054	1867	1867	1867	1867	0
231	20231114	144600	15110054	1867	1867	1867	1867	0
232	20231114	144500	15110054	1867	1867	1867	1867	0
233	20231114	144400	15110054	1867	1867	1867	1867	0
234	20231114	144300	15110054	1867	1867	1867	1867	0
235	20231114	144200	15110054	1867	1867	1867	1867	0
236	20231114	144100	15110054	1867	1867	1867	1867	0
237	20231114	144000	15110054	1867	1867	1867	1867	0
238	20231114	143900	15110054	1867	1867	1867	1867	0
239	20231114	143800	15110054	1867	1867	1867	1867	0
240	20231114	143700	15110054	1867	1867	1867	1867	0
241	20231114	143600	15110054	1867	1867	1867	1867	0
242	20231114	143500	15110054	1867	1867	1867	1867	0
243	20231114	143400	15110054	1867	1867	1867	1867	0
244	20231114	143300	15110054	1867	1867	1867	1867	0
245	20231114	143200	15110054	1867	1867	1867	1867	0
246	20231114	143100	15110054	1867	1867	1867	1867	0
247	20231114	143000	15110054	1867	1867	1867	1867	0
248	20231114	142900	15110054	1867	1867	1867	1867	0
249	20231114	142800	15110054	1867	1867	1867	1867	0
250	20231114	142700	15110054	1867	1867	1867	1867	0
251	20231114	142600	15110054	1867	1867	1867	1867	0
252	20231114	142500	15110054	1867	1867	1867	1867	0
253	20231114	142400	15110054	1867	1867	1867	1867	0
254	20231114	142300	15110054	1867	1867	1867	1867	0
255	20231114	142200	15110054	1867	1867	1867	1867	0
256	20231114	142100	15110054	1867	1867	1867	1867	0
257	20231114	142000	15110054	1867	1867	1867	1867	0
258	20231114	141900	15110054	1867	1867	1867	1867	0
259	20231114	141800	15110054	1867	1867	1867	1867	0
260	20231114	141700	15110054	1867	1867	1867	1867	0
261	20231114	141600	15110054	1867	1867	1867	1867	0
262	20231114	141500	15110054	1867	1867	1867	1867	0
263	20231114	141400	15110054	1867	1867	1867	1867	0
264	20231114	141300	15110054	1867	1867	1867	1867	0
265	20231114	141200	15110054	1867	1867	1867	1867	0
266	20231114	141100	15110054	1867	1867	1867	1867	0
267	20231114	141000	15110054	1867	1867	1867	1867	0
268	20231114	140900	15110054	1867	1867	1867	1867	0
269	20231114	140800	15110054	1867	1867	1867	1867	0
270	20231114	140700	15110054	1867	1867	1867	1867	0
271	20231114	140600	15110054	1867	1848	1867	1848	39
272	20231114	140500	15037639	1866	1866	1866	1866	2
273	20231114	140400	15033907	1866	1866	1866	1866	0
274	20231114	140300	15033907	1866	1866	1866	1866	0
275	20231114	140200	15033907	1866	1866	1866	1866	0
276	20231114	140100	15033907	1866	1866	1866	1866	0
277	20231114	140000	15033907	1866	1866	1866	1866	0
278	20231114	135900	15033907	1866	1866	1866	1866	0
279	20231114	135800	15033907	1866	1866	1866	1866	0
280	20231114	135700	15033907	1866	1866	1866	1866	0
281	20231114	135600	15033907	1866	1866	1866	1866	0
282	20231114	135500	15033907	1866	1866	1866	1866	0
283	20231114	135400	15033907	1866	1866	1866	1866	0
284	20231114	135300	15033907	1866	1864	1866	1864	3
285	20231114	135200	15028312	1848	1848	1848	1848	0
286	20231114	135100	15028312	1848	1848	1848	1848	0
287	20231114	135000	15028312	1848	1853	1853	1848	34
288	20231114	134900	14965469	1867	1867	1867	1867	0
289	20231114	134800	14965469	1867	1867	1867	1867	0
290	20231114	134700	14965469	1867	1867	1867	1867	0
291	20231114	134600	14965469	1867	1867	1867	1867	0
292	20231114	134500	14965469	1867	1867	1867	1867	0
293	20231114	134400	14965469	1867	1867	1867	1867	0
294	20231114	134300	14965469	1867	1867	1867	1867	0
295	20231114	134200	14965469	1867	1867	1867	1867	0
296	20231114	134100	14965469	1867	1867	1867	1867	0
297	20231114	134000	14965469	1867	1857	1867	1857	2
298	20231114	133900	14961745	1857	1864	1864	1857	3
299	20231114	133800	14956164	1867	1867	1867	1867	1
300	20231114	133700	14954297	1867	1867	1867	1867	0
301	20231114	133600	14954297	1867	1867	1867	1867	0
302	20231114	133500	14954297	1867	1867	1867	1867	0
303	20231114	133400	14954297	1867	1867	1867	1867	0
304	20231114	133300	14954297	1867	1867	1867	1867	1
305	20231114	133200	14952430	1867	1867	1867	1867	0
306	20231114	133100	14952430	1867	1867	1867	1867	0
307	20231114	133000	14952430	1867	1867	1867	1867	0
308	20231114	132900	14952430	1867	1867	1867	1867	0
309	20231114	132800	14952430	1867	1867	1867	1867	0
310	20231114	132700	14952430	1867	1867	1867	1867	0
311	20231114	132600	14952430	1867	1867	1867	1867	0
312	20231114	132500	14952430	1867	1867	1867	1867	0
313	20231114	132400	14952430	1867	1867	1867	1867	0
314	20231114	132300	14952430	1867	1867	1867	1867	0
315	20231114	132200	14952430	1867	1867	1867	1867	0
316	20231114	132100	14952430	1867	1867	1867	1867	0
317	20231114	132000	14952430	1867	1867	1867	1867	0
318	20231114	131900	14952430	1867	1867	1867	1867	0
319	20231114	131800	14952430	1867	1867	1867	1867	0
320	20231114	131700	14952430	1867	1867	1867	1867	0
321	20231114	131600	14952430	1867	1867	1867	1867	0
322	20231114	131500	14952430	1867	1850	1867	1850	114
323	20231114	131400	14741239	1850	1850	1850	1850	32
324	20231114	131300	14682039	1847	1847	1847	1847	851
325	20231114	131200	13110242	1848	1848	1848	1848	0
326	20231114	131100	13110242	1848	1848	1848	1848	1
327	20231114	131000	13108394	1848	1848	1848	1848	1
328	20231114	130900	13106546	1848	1848	1848	1848	1
329	20231114	130800	13104698	1848	1848	1848	1848	61
330	20231114	130700	12991970	1849	1849	1849	1849	1
331	20231114	130600	12990121	1849	1849	1849	1849	1
332	20231114	130500	12988272	1849	1849	1849	1849	1
333	20231114	130400	12986423	1849	1850	1850	1849	53
334	20231114	130300	12888425	1850	1852	1852	1850	566
335	20231114	130200	11841246	1852	1852	1852	1852	0
336	20231114	130100	11841246	1852	1852	1852	1852	0
337	20231114	130000	11841246	1852	1852	1852	1852	1
338	20231114	125900	11839394	1852	1852	1852	1852	1
339	20231114	125800	11837542	1852	1852	1852	1852	1
340	20231114	125700	11835690	1852	1853	1853	1852	803
341	20231114	125600	10348364	1853	1853	1853	1853	0
342	20231114	125500	10348364	1853	1853	1853	1853	0
343	20231114	125400	10348364	1853	1853	1853	1853	0
344	20231114	125300	10348364	1853	1853	1853	1853	0
345	20231114	125200	10348364	1853	1853	1853	1853	0
346	20231114	125100	10348364	1853	1856	1856	1853	1278
347	20231114	125000	7979542	1858	1858	1858	1858	0
348	20231114	124900	7979542	1858	1858	1858	1858	0
349	20231114	124800	7979542	1858	1861	1861	1858	18
350	20231114	124700	7946085	1867	1867	1867	1867	0
351	20231114	124600	7946085	1867	1867	1867	1867	0
352	20231114	124500	7946085	1867	1867	1867	1867	0
353	20231114	124400	7946085	1867	1867	1867	1867	0
354	20231114	124300	7946085	1867	1867	1867	1867	0
355	20231114	124200	7946085	1867	1867	1867	1867	0
356	20231114	124100	7946085	1867	1867	1867	1867	0
357	20231114	124000	7946085	1867	1867	1867	1867	0
358	20231114	123900	7946085	1867	1867	1867	1867	0
359	20231114	123800	7946085	1867	1867	1867	1867	0
360	20231114	123700	7946085	1867	1867	1867	1867	0
361	20231114	123600	7946085	1867	1867	1867	1867	0
362	20231114	123500	7946085	1867	1867	1867	1867	0
363	20231114	123400	7946085	1867	1867	1867	1867	1
364	20231114	123300	7944218	1869	1869	1869	1869	0
365	20231114	123200	7944218	1869	1869	1869	1869	0
366	20231114	123100	7944218	1869	1869	1869	1869	0
367	20231114	123000	7944218	1869	1869	1869	1869	0
368	20231114	122900	7944218	1869	1869	1869	1869	1
369	20231114	122800	7942349	1869	1869	1869	1869	0
370	20231114	122700	7942349	1869	1869	1869	1869	0
371	20231114	122600	7942349	1869	1869	1869	1869	0
372	20231114	122500	7942349	1869	1869	1869	1869	0
373	20231114	122400	7942349	1869	1869	1869	1869	0
374	20231114	122300	7942349	1869	1869	1869	1869	0
375	20231114	122200	7942349	1869	1869	1869	1869	0
376	20231114	122100	7942349	1869	1869	1869	1869	0
377	20231114	122000	7942349	1869	1869	1869	1869	0
378	20231114	121900	7942349	1869	1869	1869	1869	0
379	20231114	121800	7942349	1869	1869	1869	1869	0
380	20231114	121700	7942349	1869	1869	1869	1869	0
381	20231114	121600	7942349	1869	1869	1869	1869	0
382	20231114	121500	7942349	1869	1869	1869	1869	0
383	20231114	121400	7942349	1869	1869	1869	1869	0
384	20231114	121300	7942349	1869	1869	1869	1869	0
385	20231114	121200	7942349	1869	1869	1869	1869	0
386	20231114	121100	7942349	1869	1869	1869	1869	0
387	20231114	121000	7942349	1869	1869	1869	1869	0
388	20231114	120900	7942349	1869	1869	1869	1869	0
389	20231114	120800	7942349	1869	1869	1869	1869	2
390	20231114	120700	7938611	1869	1869	1869	1869	1
391	20231114	120600	7936742	1857	1857	1857	1857	0
392	20231114	120500	7936742	1857	1857	1857	1857	0
393	20231114	120400	7936742	1857	1857	1857	1857	0
394	20231114	120300	7936742	1857	1857	1857	1857	0
395	20231114	120200	7936742	1857	1857	1857	1857	0
396	20231114	120100	7936742	1857	1857	1857	1857	0
397	20231114	120000	7936742	1857	1857	1857	1857	0
398	20231114	115900	7936742	1857	1857	1857	1857	0
399	20231114	115800	7936742	1857	1857	1857	1857	0
400	20231114	115700	7936742	1857	1857	1857	1857	0
401	20231114	115600	7936742	1857	1857	1857	1857	0
402	20231114	115500	7936742	1857	1857	1857	1857	0
403	20231114	115400	7936742	1857	1857	1857	1857	0
404	20231114	115300	7936742	1857	1858	1858	1857	20
405	20231114	115200	7899597	1857	1857	1857	1857	0
406	20231114	115100	7899597	1857	1857	1857	1857	0
407	20231114	115000	7899597	1857	1857	1857	1857	0
408	20231114	114900	7899597	1857	1857	1857	1857	0
409	20231114	114800	7899597	1857	1857	1857	1857	0
410	20231114	114700	7899597	1857	1857	1857	1857	0
411	20231114	114600	7899597	1857	1857	1857	1857	0
412	20231114	114500	7899597	1857	1857	1857	1857	0
413	20231114	114400	7899597	1857	1857	1857	1857	1
414	20231114	114300	7897740	1870	1870	1870	1870	0
415	20231114	114200	7897740	1870	1870	1870	1870	0
416	20231114	114100	7897740	1870	1870	1870	1870	0
417	20231114	114000	7897740	1870	1870	1870	1870	0
418	20231114	113900	7897740	1870	1870	1870	1870	0
419	20231114	113800	7897740	1870	1870	1870	1870	0
420	20231114	113700	7897740	1870	1870	1870	1870	0
421	20231114	113600	7897740	1870	1870	1870	1870	0
422	20231114	113500	7897740	1870	1870	1870	1870	0
423	20231114	113400	7897740	1870	1870	1870	1870	0
424	20231114	113300	7897740	1870	1870	1870	1870	0
425	20231114	113200	7897740	1870	1870	1870	1870	0
426	20231114	113100	7897740	1870	1870	1870	1870	0
427	20231114	113000	7897740	1870	1870	1870	1870	0
428	20231114	112900	7897740	1870	1870	1870	1870	0
429	20231114	112800	7897740	1870	1870	1870	1870	0
430	20231114	112700	7897740	1870	1870	1870	1870	0
431	20231114	112600	7897740	1870	1870	1870	1870	0
432	20231114	112500	7897740	1870	1870	1870	1870	0
433	20231114	112400	7897740	1870	1869	1870	1869	4
434	20231114	112300	7890263	1856	1856	1856	1856	0
435	20231114	112200	7890263	1856	1856	1856	1856	0
436	20231114	112100	7890263	1856	1856	1856	1856	0
437	20231114	112000	7890263	1856	1856	1856	1856	0
438	20231114	111900	7890263	1856	1857	1857	1856	40
439	20231114	111800	7816022	1869	1869	1869	1869	0
440	20231114	111700	7816022	1869	1869	1869	1869	0
441	20231114	111600	7816022	1869	1856	1869	1856	2
442	20231114	111500	7812297	1869	1856	1869	1856	26
443	20231114	111400	7763871	1856	1856	1856	1856	0
444	20231114	111300	7763871	1856	1856	1856	1856	0
445	20231114	111200	7763871	1856	1856	1856	1856	0
446	20231114	111100	7763871	1856	1856	1856	1856	1
447	20231114	111000	7762015	1870	1870	1870	1870	0
448	20231114	110900	7762015	1870	1870	1870	1870	0
449	20231114	110800	7762015	1870	1870	1870	1870	0
450	20231114	110700	7762015	1870	1870	1870	1870	0
451	20231114	110600	7762015	1870	1870	1870	1870	0
452	20231114	110500	7762015	1870	1870	1870	1870	0
453	20231114	110400	7762015	1870	1870	1870	1870	0
454	20231114	110300	7762015	1870	1870	1870	1870	0
455	20231114	110200	7762015	1870	1870	1870	1870	0
456	20231114	110100	7762015	1870	1870	1870	1870	0
457	20231114	110000	7762015	1870	1870	1870	1870	0
458	20231114	105900	7762015	1870	1870	1870	1870	0
459	20231114	105800	7762015	1870	1870	1870	1870	0
460	20231114	105700	7762015	1870	1870	1870	1870	0
461	20231114	105600	7762015	1870	1870	1870	1870	0
462	20231114	105500	7762015	1870	1870	1870	1870	0
463	20231114	105400	7762015	1870	1870	1870	1870	20
464	20231114	105300	7724615	1870	1870	1870	1870	0
465	20231114	105200	7724615	1870	1870	1870	1870	1
466	20231114	105100	7722745	1854	1854	1854	1854	2
467	20231114	105000	7719037	1854	1854	1854	1854	0
468	20231114	104900	7719037	1854	1860	1860	1854	1162
469	20231114	104800	5564457	1871	1871	1871	1871	0
470	20231114	104700	5564457	1871	1871	1871	1871	0
471	20231114	104600	5564457	1871	1871	1871	1871	0
472	20231114	104500	5564457	1871	1871	1871	1871	0
473	20231114	104400	5564457	1871	1871	1871	1871	0
474	20231114	104300	5564457	1871	1871	1871	1871	0
475	20231114	104200	5564457	1871	1871	1871	1871	0
476	20231114	104100	5564457	1871	1871	1871	1871	0
477	20231114	104000	5564457	1871	1871	1871	1871	0
478	20231114	103900	5564457	1871	1871	1871	1871	0
479	20231114	103800	5564457	1871	1871	1871	1871	0
480	20231114	103700	5564457	1871	1871	1871	1871	0
481	20231114	103600	5564457	1871	1871	1871	1871	0
482	20231114	103500	5564457	1871	1871	1871	1871	0
483	20231114	103400	5564457	1871	1871	1871	1871	0
484	20231114	103300	5564457	1871	1871	1871	1871	0
485	20231114	103200	5564457	1871	1871	1871	1871	0
486	20231114	103100	5564457	1871	1871	1871	1871	0
487	20231114	103000	5564457	1871	1871	1871	1871	0
488	20231114	102900	5564457	1871	1871	1871	1871	0
489	20231114	102800	5564457	1871	1871	1871	1871	0
490	20231114	102700	5564457	1871	1871	1871	1871	0
491	20231114	102600	5564457	1871	1871	1871	1871	0
492	20231114	102500	5564457	1871	1871	1871	1871	0
493	20231114	102400	5564457	1871	1871	1871	1871	0
494	20231114	102300	5564457	1871	1871	1871	1871	0
495	20231114	102200	5564457	1871	1871	1871	1871	0
496	20231114	102100	5564457	1871	1871	1871	1871	0
497	20231114	102000	5564457	1871	1871	1871	1871	0
498	20231114	101900	5564457	1871	1871	1871	1871	0
499	20231114	101800	5564457	1871	1871	1871	1871	0
500	20231114	101700	5564457	1871	1871	1871	1871	0
501	20231114	101600	5564457	1871	1871	1871	1871	10
502	20231114	101500	5545747	1871	1871	1871	1871	0
503	20231114	101400	5545747	1871	1871	1871	1871	0
504	20231114	101300	5545747	1871	1871	1871	1871	0
505	20231114	101200	5545747	1871	1871	1871	1871	0
506	20231114	101100	5545747	1871	1871	1871	1871	0
507	20231114	101000	5545747	1871	1871	1871	1871	0
508	20231114	100900	5545747	1871	1871	1871	1871	0
509	20231114	100800	5545747	1871	1871	1871	1871	0
510	20231114	100700	5545747	1871	1871	1871	1871	0
511	20231114	100600	5545747	1871	1871	1871	1871	0
512	20231114	100500	5545747	1871	1871	1871	1871	0
513	20231114	100400	5545747	1871	1871	1871	1871	0
514	20231114	100300	5545747	1871	1871	1871	1871	0
515	20231114	100200	5545747	1871	1871	1871	1871	0
516	20231114	100100	5545747	1871	1871	1871	1871	0
517	20231114	100000	5545747	1871	1871	1871	1871	0
518	20231114	095900	5545747	1871	1871	1871	1871	0
519	20231114	095800	5545747	1871	1871	1871	1871	0
520	20231114	095700	5545747	1871	1871	1871	1871	0
521	20231114	095600	5545747	1871	1871	1871	1871	0
522	20231114	095500	5545747	1871	1871	1871	1871	0
523	20231114	095400	5545747	1871	1871	1871	1871	0
524	20231114	095300	5545747	1871	1871	1871	1871	0
525	20231114	095200	5545747	1871	1871	1871	1871	0
526	20231114	095100	5545747	1871	1871	1871	1871	0
527	20231114	095000	5545747	1871	1871	1871	1871	0
528	20231114	094900	5545747	1871	1871	1871	1871	0
529	20231114	094800	5545747	1871	1871	1871	1871	0
530	20231114	094700	5545747	1871	1871	1871	1871	0
531	20231114	094600	5545747	1871	1871	1871	1871	78
532	20231114	094500	5399809	1871	1871	1874	1853	702
533	20231114	094400	4089641	1871	1860	1871	1852	611
534	20231114	094300	2955679	1872	1872	1872	1872	0
535	20231114	094200	2955679	1872	1872	1872	1872	0
536	20231114	094100	2955679	1872	1872	1872	1872	0
537	20231114	094000	2955679	1872	1872	1872	1872	0
538	20231114	093900	2955679	1872	1872	1872	1872	0
539	20231114	093800	2955679	1872	1872	1872	1872	0
540	20231114	093700	2955679	1872	1872	1872	1872	0
541	20231114	093600	2955679	1872	1872	1872	1872	0
542	20231114	093500	2955679	1872	1872	1872	1872	0
543	20231114	093400	2955679	1872	1872	1872	1872	0
544	20231114	093300	2955679	1872	1872	1872	1872	1
545	20231114	093200	2953807	1872	1872	1872	1872	1
546	20231114	093100	2951935	1872	1868	1872	1867	8
547	20231114	093000	2936989	1852	1852	1852	1852	152
548	20231114	092900	2655485	1852	1868	1868	1852	61
549	20231114	092800	2542493	1852	1860	1860	1852	36
550	20231114	092700	2475801	1869	1869	1869	1869	0
551	20231114	092600	2475801	1869	1869	1869	1869	0
552	20231114	092500	2475801	1869	1869	1869	1869	0
553	20231114	092400	2475801	1869	1869	1869	1869	1
554	20231114	092300	2473932	1853	1853	1853	1853	0
555	20231114	092200	2473932	1853	1853	1853	1853	0
556	20231114	092100	2473932	1853	1853	1853	1853	0
557	20231114	092000	2473932	1853	1853	1853	1853	0
558	20231114	091900	2473932	1853	1853	1853	1853	0
559	20231114	091800	2473932	1853	1855	1855	1853	5
560	20231114	091700	2464660	1872	1872	1872	1872	0
561	20231114	091600	2464660	1872	1873	1873	1872	548
562	20231114	091500	1438271	1872	1872	1872	1872	0
563	20231114	091400	1438271	1872	1872	1872	1872	0
564	20231114	091300	1438271	1872	1872	1872	1872	0
565	20231114	091200	1438271	1872	1872	1872	1872	0
566	20231114	091100	1438271	1872	1872	1872	1872	0
567	20231114	091000	1438271	1872	1872	1872	1872	0
568	20231114	090900	1438271	1872	1872	1872	1872	0
569	20231114	090800	1438271	1872	1872	1872	1872	0
570	20231114	090700	1438271	1872	1872	1872	1872	0
571	20231114	090600	1438271	1872	1872	1872	1872	1
572	20231114	090500	1436399	1873	1872	1873	1872	2
573	20231114	090400	1432654	1873	1872	1873	1872	22
574	20231114	090300	1391469	1872	1870	1872	1870	33
575	20231114	090200	1329736	1852	1852	1852	1852	0
576	20231114	090100	1329736	1852	1852	1852	1852	0
577	20231114	090000	1329736	1852	1852	1852	1852	718