KissMeData/001810/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183400	13747059	1872	1872	1872	1872	81
3	20231122	183300	13747059	1872	1872	1872	1872	0
4	20231122	183200	13747059	1872	1872	1872	1872	0
5	20231122	183100	13747059	1872	1872	1872	1872	0
6	20231122	183000	13747059	1872	1872	1872	1872	0
7	20231122	182900	13747059	1872	1872	1872	1872	0
8	20231122	182800	13747059	1872	1872	1872	1872	0
9	20231122	182700	13747059	1872	1872	1872	1872	0
10	20231122	182600	13747059	1872	1872	1872	1872	0
11	20231122	182500	13747059	1872	1872	1872	1872	0
12	20231122	182400	13747059	1872	1872	1872	1872	0
13	20231122	182300	13747059	1872	1872	1872	1872	0
14	20231122	182200	13747059	1872	1872	1872	1872	0
15	20231122	182100	13747059	1872	1872	1872	1872	0
16	20231122	182000	13747059	1872	1872	1872	1872	0
17	20231122	181900	13747059	1872	1872	1872	1872	0
18	20231122	181800	13747059	1872	1872	1872	1872	0
19	20231122	181700	13747059	1872	1872	1872	1872	0
20	20231122	181600	13747059	1872	1872	1872	1872	0
21	20231122	181500	13747059	1872	1872	1872	1872	0
22	20231122	181400	13747059	1872	1872	1872	1872	0
23	20231122	181300	13747059	1872	1872	1872	1872	0
24	20231122	181200	13747059	1872	1872	1872	1872	0
25	20231122	181100	13747059	1872	1872	1872	1872	0
26	20231122	181000	13747059	1872	1872	1872	1872	0
27	20231122	180900	13747059	1872	1872	1872	1872	0
28	20231122	180800	13747059	1872	1872	1872	1872	0
29	20231122	180700	13747059	1872	1872	1872	1872	0
30	20231122	180600	13747059	1872	1872	1872	1872	0
31	20231122	180500	13747059	1872	1872	1872	1872	0
32	20231122	180400	13747059	1872	1872	1872	1872	81
33	20231122	180300	13747059	1872	1872	1872	1872	0
34	20231122	180200	13747059	1872	1872	1872	1872	0
35	20231122	180100	13747059	1872	1872	1872	1872	0
36	20231122	180000	13747059	1872	1872	1872	1872	0
37	20231122	175900	13747059	1872	1872	1872	1872	0
38	20231122	175800	13747059	1872	1872	1872	1872	0
39	20231122	175700	13747059	1872	1872	1872	1872	0
40	20231122	175600	13747059	1872	1872	1872	1872	0
41	20231122	175500	13747059	1872	1872	1872	1872	0
42	20231122	175400	13747059	1872	1872	1872	1872	0
43	20231122	175300	13747059	1872	1872	1872	1872	0
44	20231122	175200	13747059	1872	1872	1872	1872	0
45	20231122	175100	13747059	1872	1872	1872	1872	0
46	20231122	175000	13747059	1872	1872	1872	1872	0
47	20231122	174900	13747059	1872	1872	1872	1872	0
48	20231122	174800	13747059	1872	1872	1872	1872	0
49	20231122	174700	13747059	1872	1872	1872	1872	0
50	20231122	174600	13747059	1872	1872	1872	1872	0
51	20231122	174500	13747059	1872	1872	1872	1872	0
52	20231122	174400	13747059	1872	1872	1872	1872	0
53	20231122	174300	13747059	1872	1872	1872	1872	0
54	20231122	174200	13747059	1872	1872	1872	1872	0
55	20231122	174100	13747059	1872	1872	1872	1872	0
56	20231122	174000	13747059	1872	1872	1872	1872	0
57	20231122	173900	13747059	1872	1872	1872	1872	0
58	20231122	173800	13747059	1872	1872	1872	1872	0
59	20231122	173700	13747059	1872	1872	1872	1872	0
60	20231122	173600	13747059	1872	1872	1872	1872	0
61	20231122	173500	13747059	1872	1872	1872	1872	0
62	20231122	173400	13747059	1872	1872	1872	1872	81
63	20231122	173300	13747059	1872	1872	1872	1872	0
64	20231122	173200	13747059	1872	1872	1872	1872	0
65	20231122	173100	13747059	1872	1872	1872	1872	0
66	20231122	173000	13747059	1872	1872	1872	1872	0
67	20231122	172900	13747059	1872	1872	1872	1872	0
68	20231122	172800	13747059	1872	1872	1872	1872	0
69	20231122	172700	13747059	1872	1872	1872	1872	0
70	20231122	172600	13747059	1872	1872	1872	1872	0
71	20231122	172500	13747059	1872	1872	1872	1872	0
72	20231122	172400	13747059	1872	1872	1872	1872	0
73	20231122	172300	13747059	1872	1872	1872	1872	0
74	20231122	172200	13747059	1872	1872	1872	1872	0
75	20231122	172100	13747059	1872	1872	1872	1872	0
76	20231122	172000	13747059	1872	1872	1872	1872	0
77	20231122	171900	13747059	1872	1872	1872	1872	0
78	20231122	171800	13747059	1872	1872	1872	1872	0
79	20231122	171700	13747059	1872	1872	1872	1872	0
80	20231122	171600	13747059	1872	1872	1872	1872	0
81	20231122	171500	13747059	1872	1872	1872	1872	0
82	20231122	171400	13747059	1872	1872	1872	1872	0
83	20231122	171300	13747059	1872	1872	1872	1872	0
84	20231122	171200	13747059	1872	1872	1872	1872	0
85	20231122	171100	13747059	1872	1872	1872	1872	0
86	20231122	171000	13747059	1872	1872	1872	1872	0
87	20231122	170900	13747059	1872	1872	1872	1872	0
88	20231122	170800	13747059	1872	1872	1872	1872	0
89	20231122	170700	13747059	1872	1872	1872	1872	0
90	20231122	170600	13747059	1872	1872	1872	1872	0
91	20231122	170500	13747059	1872	1872	1872	1872	0
92	20231122	170400	13747059	1872	1872	1872	1872	81
93	20231122	170300	13747059	1872	1872	1872	1872	0
94	20231122	170200	13747059	1872	1872	1872	1872	0
95	20231122	170100	13747059	1872	1872	1872	1872	0
96	20231122	170000	13747059	1872	1872	1872	1872	0
97	20231122	165900	13747059	1872	1872	1872	1872	0
98	20231122	165800	13747059	1872	1872	1872	1872	0
99	20231122	165700	13747059	1872	1872	1872	1872	0
100	20231122	165600	13747059	1872	1872	1872	1872	0
101	20231122	165500	13747059	1872	1872	1872	1872	0
102	20231122	165400	13747059	1872	1872	1872	1872	0
103	20231122	165300	13747059	1872	1872	1872	1872	0
104	20231122	165200	13747059	1872	1872	1872	1872	0
105	20231122	165100	13747059	1872	1872	1872	1872	0
106	20231122	165000	13747059	1872	1872	1872	1872	0
107	20231122	164900	13747059	1872	1872	1872	1872	0
108	20231122	164800	13747059	1872	1872	1872	1872	0
109	20231122	164700	13747059	1872	1872	1872	1872	0
110	20231122	164600	13747059	1872	1872	1872	1872	0
111	20231122	164500	13747059	1872	1872	1872	1872	0
112	20231122	164400	13747059	1872	1872	1872	1872	0
113	20231122	164300	13747059	1872	1872	1872	1872	0
114	20231122	164200	13747059	1872	1872	1872	1872	0
115	20231122	164100	13747059	1872	1872	1872	1872	0
116	20231122	164000	13747059	1872	1872	1872	1872	0
117	20231122	163900	13747059	1872	1872	1872	1872	0
118	20231122	163800	13747059	1872	1872	1872	1872	0
119	20231122	163700	13747059	1872	1872	1872	1872	0
120	20231122	163600	13747059	1872	1872	1872	1872	0
121	20231122	163500	13747059	1872	1872	1872	1872	0
122	20231122	163400	13747059	1872	1872	1872	1872	81
123	20231122	163300	13747059	1872	1872	1872	1872	0
124	20231122	163200	13747059	1872	1872	1872	1872	0
125	20231122	163100	13747059	1872	1872	1872	1872	0
126	20231122	163000	13747059	1872	1872	1872	1872	0
127	20231122	162900	13747059	1872	1872	1872	1872	0
128	20231122	162800	13747059	1872	1872	1872	1872	0
129	20231122	162700	13747059	1872	1872	1872	1872	0
130	20231122	162600	13747059	1872	1872	1872	1872	0
131	20231122	162500	13747059	1872	1872	1872	1872	0
132	20231122	162400	13747059	1872	1872	1872	1872	0
133	20231122	162300	13747059	1872	1872	1872	1872	0
134	20231122	162200	13747059	1872	1872	1872	1872	0
135	20231122	162100	13747059	1872	1872	1872	1872	0
136	20231122	162000	13747059	1872	1872	1872	1872	0
137	20231122	161900	13747059	1872	1872	1872	1872	0
138	20231122	161800	13747059	1872	1872	1872	1872	0
139	20231122	161700	13747059	1872	1872	1872	1872	0
140	20231122	161600	13747059	1872	1872	1872	1872	0
141	20231122	161500	13747059	1872	1872	1872	1872	0
142	20231122	161400	13747059	1872	1872	1872	1872	0
143	20231122	161300	13747059	1872	1872	1872	1872	0
144	20231122	161200	13747059	1872	1872	1872	1872	0
145	20231122	161100	13747059	1872	1872	1872	1872	0
146	20231122	161000	13747059	1872	1872	1872	1872	0
147	20231122	160900	13747059	1872	1872	1872	1872	0
148	20231122	160800	13747059	1872	1872	1872	1872	0
149	20231122	160700	13747059	1872	1872	1872	1872	0
150	20231122	160600	13747059	1872	1872	1872	1872	0
151	20231122	160500	13747059	1872	1872	1872	1872	0
152	20231122	160400	13747059	1872	1872	1872	1872	81
153	20231122	160300	13747059	1872	1872	1872	1872	0
154	20231122	160200	13747059	1872	1872	1872	1872	0
155	20231122	160100	13747059	1872	1872	1872	1872	0
156	20231122	160000	13747059	1872	1872	1872	1872	0
157	20231122	155900	13747059	1872	1872	1872	1872	0
158	20231122	155800	13747059	1872	1872	1872	1872	0
159	20231122	155700	13747059	1872	1872	1872	1872	0
160	20231122	155600	13747059	1872	1872	1872	1872	0
161	20231122	155500	13747059	1872	1872	1872	1872	0
162	20231122	155400	13747059	1872	1872	1872	1872	0
163	20231122	155300	13747059	1872	1872	1872	1872	0
164	20231122	155200	13747059	1872	1872	1872	1872	0
165	20231122	155100	13747059	1872	1872	1872	1872	0
166	20231122	155000	13747059	1872	1872	1872	1872	0
167	20231122	154900	13747059	1872	1872	1872	1872	0
168	20231122	154800	13747059	1872	1872	1872	1872	0
169	20231122	154700	13747059	1872	1872	1872	1872	0
170	20231122	154600	13747059	1872	1872	1872	1872	0
171	20231122	154500	13747059	1872	1872	1872	1872	0
172	20231122	154400	13747059	1872	1872	1872	1872	0
173	20231122	154300	13747059	1872	1872	1872	1872	0
174	20231122	154200	13747059	1872	1872	1872	1872	0
175	20231122	154100	13747059	1872	1872	1872	1872	0
176	20231122	154000	13747059	1872	1872	1872	1872	0
177	20231122	153900	13747059	1872	1872	1872	1872	0
178	20231122	153800	13747059	1872	1872	1872	1872	0
179	20231122	153700	13747059	1872	1872	1872	1872	0
180	20231122	153600	13747059	1872	1872	1872	1872	0
181	20231122	153500	13747059	1872	1872	1872	1872	0
182	20231122	153400	13747059	1872	1872	1872	1872	81
183	20231122	153300	13747059	1872	1872	1872	1872	0
184	20231122	153200	13747059	1872	1872	1872	1872	0
185	20231122	153100	13747059	1872	1872	1872	1872	0
186	20231122	153000	13747059	1872	1872	1872	1872	81
187	20231122	152900	13595427	1872	1872	1872	1872	0
188	20231122	152800	13595427	1872	1872	1872	1872	0
189	20231122	152700	13595427	1872	1872	1872	1872	0
190	20231122	152600	13595427	1872	1872	1872	1872	0
191	20231122	152500	13595427	1872	1872	1872	1872	0
192	20231122	152400	13595427	1872	1872	1872	1872	0
193	20231122	152300	13595427	1872	1872	1872	1872	0
194	20231122	152200	13595427	1872	1872	1872	1872	0
195	20231122	152100	13595427	1872	1872	1872	1872	0
196	20231122	152000	13595427	1872	1872	1872	1872	0
197	20231122	151900	13595427	1872	1872	1872	1872	0
198	20231122	151800	13595427	1872	1864	1872	1864	80
199	20231122	151700	13446082	1864	1864	1864	1864	334
200	20231122	151600	12823506	1872	1871	1872	1864	635
201	20231122	151500	11639763	1872	1872	1872	1872	0
202	20231122	151400	11639763	1872	1872	1872	1872	0
203	20231122	151300	11639763	1872	1872	1872	1872	0
204	20231122	151200	11639763	1872	1872	1872	1872	0
205	20231122	151100	11639763	1872	1872	1872	1872	0
206	20231122	151000	11639763	1872	1872	1872	1872	0
207	20231122	150900	11639763	1872	1872	1872	1872	0
208	20231122	150800	11639763	1872	1872	1872	1872	0
209	20231122	150700	11639763	1872	1872	1872	1872	1
210	20231122	150600	11637891	1873	1873	1873	1873	0
211	20231122	150500	11637891	1873	1873	1873	1873	0
212	20231122	150400	11637891	1873	1873	1873	1873	1
213	20231122	150300	11636018	1874	1874	1874	1874	0
214	20231122	150200	11636018	1874	1874	1874	1874	0
215	20231122	150100	11636018	1874	1874	1874	1874	0
216	20231122	150000	11636018	1874	1874	1874	1874	0
217	20231122	145900	11636018	1874	1874	1874	1874	0
218	20231122	145800	11636018	1874	1874	1874	1874	0
219	20231122	145700	11636018	1874	1874	1874	1874	0
220	20231122	145600	11636018	1874	1874	1874	1874	53
221	20231122	145500	11536696	1874	1874	1874	1874	0
222	20231122	145400	11536696	1874	1874	1874	1874	0
223	20231122	145300	11536696	1874	1874	1874	1874	0
224	20231122	145200	11536696	1874	1874	1874	1874	0
225	20231122	145100	11536696	1874	1874	1874	1874	0
226	20231122	145000	11536696	1874	1874	1874	1874	0
227	20231122	144900	11536696	1874	1874	1874	1874	0
228	20231122	144800	11536696	1874	1874	1874	1874	0
229	20231122	144700	11536696	1874	1874	1874	1874	0
230	20231122	144600	11536696	1874	1874	1874	1874	0
231	20231122	144500	11536696	1874	1874	1874	1874	0
232	20231122	144400	11536696	1874	1874	1874	1874	0
233	20231122	144300	11536696	1874	1874	1874	1874	0
234	20231122	144200	11536696	1874	1874	1874	1874	0
235	20231122	144100	11536696	1874	1874	1874	1874	0
236	20231122	144000	11536696	1874	1874	1874	1874	0
237	20231122	143900	11536696	1874	1874	1874	1874	0
238	20231122	143800	11536696	1874	1874	1874	1874	0
239	20231122	143700	11536696	1874	1874	1874	1874	0
240	20231122	143600	11536696	1874	1874	1874	1874	0
241	20231122	143500	11536696	1874	1874	1874	1874	5
242	20231122	143400	11527326	1875	1875	1875	1875	0
243	20231122	143300	11527326	1875	1875	1875	1875	0
244	20231122	143200	11527326	1875	1875	1875	1875	0
245	20231122	143100	11527326	1875	1875	1875	1875	0
246	20231122	143000	11527326	1875	1875	1875	1875	1
247	20231122	142900	11525451	1875	1875	1875	1875	0
248	20231122	142800	11525451	1875	1875	1875	1875	0
249	20231122	142700	11525451	1875	1875	1875	1875	0
250	20231122	142600	11525451	1875	1875	1875	1875	0
251	20231122	142500	11525451	1875	1875	1875	1875	0
252	20231122	142400	11525451	1875	1875	1875	1875	0
253	20231122	142300	11525451	1875	1875	1875	1875	0
254	20231122	142200	11525451	1875	1875	1875	1875	0
255	20231122	142100	11525451	1875	1875	1875	1875	0
256	20231122	142000	11525451	1875	1875	1875	1875	0
257	20231122	141900	11525451	1875	1875	1875	1875	0
258	20231122	141800	11525451	1875	1875	1875	1875	0
259	20231122	141700	11525451	1875	1875	1875	1875	0
260	20231122	141600	11525451	1875	1875	1875	1875	0
261	20231122	141500	11525451	1875	1875	1875	1875	0
262	20231122	141400	11525451	1875	1875	1875	1875	1
263	20231122	141300	11523576	1875	1875	1875	1875	0
264	20231122	141200	11523576	1875	1875	1875	1875	0
265	20231122	141100	11523576	1875	1875	1875	1875	0
266	20231122	141000	11523576	1875	1875	1875	1875	5
267	20231122	140900	11514201	1875	1875	1875	1875	0
268	20231122	140800	11514201	1875	1875	1875	1875	0
269	20231122	140700	11514201	1875	1875	1875	1875	2
270	20231122	140600	11510451	1875	1875	1875	1875	0
271	20231122	140500	11510451	1875	1875	1875	1875	0
272	20231122	140400	11510451	1875	1875	1875	1875	0
273	20231122	140300	11510451	1875	1875	1875	1875	0
274	20231122	140200	11510451	1875	1875	1875	1875	5
275	20231122	140100	11501076	1875	1875	1875	1875	0
276	20231122	140000	11501076	1875	1875	1875	1875	0
277	20231122	135900	11501076	1875	1875	1875	1875	0
278	20231122	135800	11501076	1875	1875	1875	1875	0
279	20231122	135700	11501076	1875	1875	1875	1875	0
280	20231122	135600	11501076	1875	1875	1875	1875	0
281	20231122	135500	11501076	1875	1875	1875	1875	0
282	20231122	135400	11501076	1875	1875	1875	1875	0
283	20231122	135300	11501076	1875	1875	1875	1875	0
284	20231122	135200	11501076	1875	1872	1875	1872	988
285	20231122	135100	9650700	1864	1864	1864	1864	8
286	20231122	135000	9635788	1864	1864	1864	1864	0
287	20231122	134900	9635788	1864	1864	1864	1864	0
288	20231122	134800	9635788	1864	1865	1865	1864	2
289	20231122	134700	9632059	1872	1872	1872	1872	0
290	20231122	134600	9632059	1872	1872	1872	1872	0
291	20231122	134500	9632059	1872	1872	1872	1872	0
292	20231122	134400	9632059	1872	1872	1872	1872	0
293	20231122	134300	9632059	1872	1872	1872	1872	0
294	20231122	134200	9632059	1872	1872	1872	1872	1
295	20231122	134100	9630187	1872	1872	1872	1872	0
296	20231122	134000	9630187	1872	1872	1872	1872	0
297	20231122	133900	9630187	1872	1872	1872	1872	0
298	20231122	133800	9630187	1872	1872	1872	1872	27
299	20231122	133700	9579643	1872	1872	1872	1872	0
300	20231122	133600	9579643	1872	1872	1872	1872	0
301	20231122	133500	9579643	1872	1872	1872	1872	0
302	20231122	133400	9579643	1872	1872	1872	1872	3
303	20231122	133300	9574027	1872	1872	1872	1872	0
304	20231122	133200	9574027	1872	1872	1872	1872	0
305	20231122	133100	9574027	1872	1872	1872	1872	30
306	20231122	133000	9517867	1872	1872	1872	1872	0
307	20231122	132900	9517867	1872	1872	1872	1872	0
308	20231122	132800	9517867	1872	1872	1872	1872	0
309	20231122	132700	9517867	1872	1872	1872	1872	0
310	20231122	132600	9517867	1872	1872	1872	1872	0
311	20231122	132500	9517867	1872	1872	1872	1872	0
312	20231122	132400	9517867	1872	1872	1872	1872	87
313	20231122	132300	9355003	1872	1872	1872	1872	0
314	20231122	132200	9355003	1872	1872	1872	1872	0
315	20231122	132100	9355003	1872	1872	1872	1872	0
316	20231122	132000	9355003	1872	1872	1872	1872	0
317	20231122	131900	9355003	1872	1872	1872	1872	0
318	20231122	131800	9355003	1872	1872	1872	1872	0
319	20231122	131700	9355003	1872	1872	1872	1872	20
320	20231122	131600	9317563	1872	1872	1872	1872	0
321	20231122	131500	9317563	1872	1872	1872	1872	0
322	20231122	131400	9317563	1872	1872	1872	1872	0
323	20231122	131300	9317563	1872	1872	1872	1872	0
324	20231122	131200	9317563	1872	1872	1872	1872	0
325	20231122	131100	9317563	1872	1872	1872	1872	0
326	20231122	131000	9317563	1872	1872	1872	1872	0
327	20231122	130900	9317563	1872	1872	1872	1872	0
328	20231122	130800	9317563	1872	1872	1872	1872	0
329	20231122	130700	9317563	1872	1872	1872	1872	193
330	20231122	130600	8956267	1875	1875	1875	1875	0
331	20231122	130500	8956267	1875	1875	1875	1875	0
332	20231122	130400	8956267	1875	1875	1875	1875	0
333	20231122	130300	8956267	1875	1875	1875	1875	0
334	20231122	130200	8956267	1875	1875	1875	1875	0
335	20231122	130100	8956267	1875	1875	1875	1875	0
336	20231122	130000	8956267	1875	1875	1875	1875	0
337	20231122	125900	8956267	1875	1875	1875	1875	0
338	20231122	125800	8956267	1875	1875	1875	1875	0
339	20231122	125700	8956267	1875	1875	1875	1875	0
340	20231122	125600	8956267	1875	1875	1875	1875	0
341	20231122	125500	8956267	1875	1875	1875	1875	0
342	20231122	125400	8956267	1875	1875	1875	1875	0
343	20231122	125300	8956267	1875	1875	1875	1875	0
344	20231122	125200	8956267	1875	1875	1875	1875	0
345	20231122	125100	8956267	1875	1875	1875	1875	0
346	20231122	125000	8956267	1875	1872	1875	1872	1501
347	20231122	124900	6146392	1875	1875	1875	1875	2
348	20231122	124800	6142642	1875	1875	1875	1875	0
349	20231122	124700	6142642	1875	1875	1875	1875	0
350	20231122	124600	6142642	1875	1875	1875	1875	0
351	20231122	124500	6142642	1875	1875	1875	1875	0
352	20231122	124400	6142642	1875	1875	1875	1875	0
353	20231122	124300	6142642	1875	1875	1875	1875	0
354	20231122	124200	6142642	1875	1875	1875	1875	0
355	20231122	124100	6142642	1875	1875	1875	1875	0
356	20231122	124000	6142642	1875	1875	1875	1875	0
357	20231122	123900	6142642	1875	1875	1875	1875	0
358	20231122	123800	6142642	1875	1875	1875	1875	1
359	20231122	123700	6140767	1876	1876	1876	1876	0
360	20231122	123600	6140767	1876	1876	1876	1876	0
361	20231122	123500	6140767	1876	1876	1876	1876	0
362	20231122	123400	6140767	1876	1876	1876	1876	0
363	20231122	123300	6140767	1876	1876	1876	1876	0
364	20231122	123200	6140767	1876	1876	1876	1876	0
365	20231122	123100	6140767	1876	1876	1876	1876	0
366	20231122	123000	6140767	1876	1876	1876	1876	0
367	20231122	122900	6140767	1876	1876	1876	1876	0
368	20231122	122800	6140767	1876	1876	1876	1876	0
369	20231122	122700	6140767	1876	1876	1876	1876	0
370	20231122	122600	6140767	1876	1875	1876	1875	166
371	20231122	122500	5829448	1875	1875	1875	1875	1
372	20231122	122400	5827573	1875	1875	1875	1875	0
373	20231122	122300	5827573	1875	1875	1875	1875	0
374	20231122	122200	5827573	1875	1875	1875	1875	0
375	20231122	122100	5827573	1875	1872	1875	1872	918
376	20231122	122000	4109071	1872	1864	1872	1864	22
377	20231122	121900	4068047	1864	1864	1864	1864	0
378	20231122	121800	4068047	1864	1864	1864	1864	0
379	20231122	121700	4068047	1864	1864	1864	1864	0
380	20231122	121600	4068047	1864	1864	1864	1864	0
381	20231122	121500	4068047	1864	1864	1864	1864	0
382	20231122	121400	4068047	1864	1864	1864	1864	70
383	20231122	121300	3937567	1864	1864	1864	1864	0
384	20231122	121200	3937567	1864	1864	1864	1864	0
385	20231122	121100	3937567	1864	1864	1864	1864	0
386	20231122	121000	3937567	1864	1864	1864	1864	0
387	20231122	120900	3937567	1864	1864	1864	1864	0
388	20231122	120800	3937567	1864	1864	1864	1864	0
389	20231122	120700	3937567	1864	1864	1864	1864	0
390	20231122	120600	3937567	1864	1864	1864	1864	0
391	20231122	120500	3937567	1864	1864	1864	1864	0
392	20231122	120400	3937567	1864	1864	1864	1864	0
393	20231122	120300	3937567	1864	1864	1864	1864	0
394	20231122	120200	3937567	1864	1864	1864	1864	0
395	20231122	120100	3937567	1864	1864	1864	1864	0
396	20231122	120000	3937567	1864	1864	1864	1864	0
397	20231122	115900	3937567	1864	1864	1864	1864	0
398	20231122	115800	3937567	1864	1864	1864	1864	0
399	20231122	115700	3937567	1864	1864	1864	1864	0
400	20231122	115600	3937567	1864	1864	1864	1864	0
401	20231122	115500	3937567	1864	1864	1864	1864	0
402	20231122	115400	3937567	1864	1864	1864	1864	0
403	20231122	115300	3937567	1864	1864	1864	1864	0
404	20231122	115200	3937567	1864	1864	1864	1864	0
405	20231122	115100	3937567	1864	1864	1864	1864	0
406	20231122	115000	3937567	1864	1864	1864	1864	0
407	20231122	114900	3937567	1864	1866	1866	1864	1200
408	20231122	114800	1699547	1876	1876	1876	1876	0
409	20231122	114700	1699547	1876	1876	1876	1876	0
410	20231122	114600	1699547	1876	1876	1876	1876	0
411	20231122	114500	1699547	1876	1876	1876	1876	0
412	20231122	114400	1699547	1876	1876	1876	1876	0
413	20231122	114300	1699547	1876	1876	1876	1876	0
414	20231122	114200	1699547	1876	1876	1876	1876	0
415	20231122	114100	1699547	1876	1876	1876	1876	0
416	20231122	114000	1699547	1876	1876	1876	1876	0
417	20231122	113900	1699547	1876	1876	1876	1876	0
418	20231122	113800	1699547	1876	1876	1876	1876	0
419	20231122	113700	1699547	1876	1876	1876	1876	0
420	20231122	113600	1699547	1876	1876	1876	1876	0
421	20231122	113500	1699547	1876	1876	1876	1876	0
422	20231122	113400	1699547	1876	1876	1876	1876	0
423	20231122	113300	1699547	1876	1876	1876	1876	0
424	20231122	113200	1699547	1876	1876	1876	1876	0
425	20231122	113100	1699547	1876	1876	1876	1876	0
426	20231122	113000	1699547	1876	1876	1876	1876	0
427	20231122	112900	1699547	1876	1876	1876	1876	0
428	20231122	112800	1699547	1876	1876	1876	1876	1
429	20231122	112700	1697671	1877	1877	1877	1877	0
430	20231122	112600	1697671	1877	1877	1877	1877	0
431	20231122	112500	1697671	1877	1877	1877	1877	0
432	20231122	112400	1697671	1877	1877	1877	1877	0
433	20231122	112300	1697671	1877	1877	1877	1877	0
434	20231122	112200	1697671	1877	1877	1877	1877	0
435	20231122	112100	1697671	1877	1877	1877	1877	0
436	20231122	112000	1697671	1877	1877	1877	1877	0
437	20231122	111900	1697671	1877	1877	1877	1877	0
438	20231122	111800	1697671	1877	1877	1877	1877	0
439	20231122	111700	1697671	1877	1877	1877	1877	0
440	20231122	111600	1697671	1877	1877	1877	1877	0
441	20231122	111500	1697671	1877	1877	1877	1877	0
442	20231122	111400	1697671	1877	1877	1877	1877	0
443	20231122	111300	1697671	1877	1877	1877	1877	0
444	20231122	111200	1697671	1877	1877	1877	1877	0
445	20231122	111100	1697671	1877	1877	1877	1877	0
446	20231122	111000	1697671	1877	1877	1877	1877	34
447	20231122	110900	1633853	1878	1878	1878	1878	0
448	20231122	110800	1633853	1878	1878	1878	1878	0
449	20231122	110700	1633853	1878	1878	1878	1878	0
450	20231122	110600	1633853	1878	1878	1878	1878	0
451	20231122	110500	1633853	1878	1878	1878	1878	0
452	20231122	110400	1633853	1878	1878	1878	1878	0
453	20231122	110300	1633853	1878	1878	1878	1878	0
454	20231122	110200	1633853	1878	1878	1878	1878	0
455	20231122	110100	1633853	1878	1878	1878	1878	0
456	20231122	110000	1633853	1878	1878	1878	1878	0
457	20231122	105900	1633853	1878	1878	1878	1878	0
458	20231122	105800	1633853	1878	1878	1878	1878	0
459	20231122	105700	1633853	1878	1878	1878	1878	0
460	20231122	105600	1633853	1878	1878	1878	1878	0
461	20231122	105500	1633853	1878	1878	1878	1878	0
462	20231122	105400	1633853	1878	1878	1878	1878	0
463	20231122	105300	1633853	1878	1878	1878	1878	0
464	20231122	105200	1633853	1878	1878	1878	1878	0
465	20231122	105100	1633853	1878	1878	1878	1878	0
466	20231122	105000	1633853	1878	1878	1878	1878	0
467	20231122	104900	1633853	1878	1878	1878	1878	0
468	20231122	104800	1633853	1878	1878	1878	1878	0
469	20231122	104700	1633853	1878	1878	1878	1878	0
470	20231122	104600	1633853	1878	1878	1878	1878	0
471	20231122	104500	1633853	1878	1878	1878	1878	0
472	20231122	104400	1633853	1878	1878	1878	1878	0
473	20231122	104300	1633853	1878	1878	1878	1878	0
474	20231122	104200	1633853	1878	1878	1878	1878	0
475	20231122	104100	1633853	1878	1878	1878	1878	0
476	20231122	104000	1633853	1878	1878	1878	1878	0
477	20231122	103900	1633853	1878	1878	1878	1878	0
478	20231122	103800	1633853	1878	1878	1878	1878	0
479	20231122	103700	1633853	1878	1878	1878	1878	0
480	20231122	103600	1633853	1878	1878	1878	1878	0
481	20231122	103500	1633853	1878	1878	1878	1878	0
482	20231122	103400	1633853	1878	1878	1878	1878	0
483	20231122	103300	1633853	1878	1878	1878	1878	0
484	20231122	103200	1633853	1878	1878	1878	1878	0
485	20231122	103100	1633853	1878	1878	1878	1878	0
486	20231122	103000	1633853	1878	1878	1878	1878	0
487	20231122	102900	1633853	1878	1878	1878	1878	0
488	20231122	102800	1633853	1878	1878	1878	1878	0
489	20231122	102700	1633853	1878	1878	1878	1878	0
490	20231122	102600	1633853	1878	1878	1878	1878	0
491	20231122	102500	1633853	1878	1878	1878	1878	0
492	20231122	102400	1633853	1878	1878	1878	1878	0
493	20231122	102300	1633853	1878	1878	1878	1878	0
494	20231122	102200	1633853	1878	1878	1878	1878	0
495	20231122	102100	1633853	1878	1878	1878	1878	0
496	20231122	102000	1633853	1878	1878	1878	1878	0
497	20231122	101900	1633853	1878	1878	1878	1878	0
498	20231122	101800	1633853	1878	1878	1878	1878	0
499	20231122	101700	1633853	1878	1878	1878	1878	0
500	20231122	101600	1633853	1878	1878	1878	1878	0
501	20231122	101500	1633853	1878	1878	1878	1878	0
502	20231122	101400	1633853	1878	1878	1878	1878	0
503	20231122	101300	1633853	1878	1878	1878	1878	0
504	20231122	101200	1633853	1878	1878	1878	1878	0
505	20231122	101100	1633853	1878	1878	1878	1878	0
506	20231122	101000	1633853	1878	1878	1878	1878	0
507	20231122	100900	1633853	1878	1878	1878	1878	0
508	20231122	100800	1633853	1878	1878	1878	1878	0
509	20231122	100700	1633853	1878	1878	1878	1878	0
510	20231122	100600	1633853	1878	1878	1878	1878	0
511	20231122	100500	1633853	1878	1878	1878	1878	0
512	20231122	100400	1633853	1878	1878	1878	1878	0
513	20231122	100300	1633853	1878	1878	1878	1878	0
514	20231122	100200	1633853	1878	1878	1878	1878	0
515	20231122	100100	1633853	1878	1878	1878	1878	0
516	20231122	100000	1633853	1878	1878	1878	1878	0
517	20231122	095900	1633853	1878	1878	1878	1878	0
518	20231122	095800	1633853	1878	1878	1878	1878	0
519	20231122	095700	1633853	1878	1877	1878	1877	2
520	20231122	095600	1630098	1865	1865	1865	1865	0
521	20231122	095500	1630098	1865	1865	1865	1865	0
522	20231122	095400	1630098	1865	1865	1865	1865	0
523	20231122	095300	1630098	1865	1876	1876	1865	8
524	20231122	095200	1615132	1878	1878	1878	1878	0
525	20231122	095100	1615132	1878	1878	1878	1878	0
526	20231122	095000	1615132	1878	1878	1878	1878	0
527	20231122	094900	1615132	1878	1878	1878	1878	0
528	20231122	094800	1615132	1878	1878	1878	1878	0
529	20231122	094700	1615132	1878	1878	1878	1878	0
530	20231122	094600	1615132	1878	1878	1878	1878	0
531	20231122	094500	1615132	1878	1878	1878	1878	0
532	20231122	094400	1615132	1878	1878	1878	1878	0
533	20231122	094300	1615132	1878	1878	1878	1878	0
534	20231122	094200	1615132	1878	1878	1878	1878	0
535	20231122	094100	1615132	1878	1878	1878	1878	0
536	20231122	094000	1615132	1878	1878	1878	1878	0
537	20231122	093900	1615132	1878	1878	1878	1878	0
538	20231122	093800	1615132	1878	1877	1878	1877	433
539	20231122	093700	801960	1877	1877	1877	1877	0
540	20231122	093600	801960	1877	1877	1877	1877	0
541	20231122	093500	801960	1877	1877	1877	1877	0
542	20231122	093400	801960	1877	1877	1877	1877	0
543	20231122	093300	801960	1877	1877	1877	1877	1
544	20231122	093200	800083	1878	1878	1878	1878	0
545	20231122	093100	800083	1878	1878	1878	1878	1
546	20231122	093000	798205	1877	1878	1878	1877	12
547	20231122	092900	775679	1878	1878	1878	1878	0
548	20231122	092800	775679	1878	1878	1878	1878	0
549	20231122	092700	775679	1878	1878	1878	1878	26
550	20231122	092600	726851	1878	1878	1878	1878	0
551	20231122	092500	726851	1878	1878	1878	1878	0
552	20231122	092400	726851	1878	1878	1878	1878	0
553	20231122	092300	726851	1878	1878	1878	1878	0
554	20231122	092200	726851	1878	1878	1878	1878	0
555	20231122	092100	726851	1878	1878	1878	1878	112
556	20231122	092000	516515	1878	1878	1878	1878	0
557	20231122	091900	516515	1878	1878	1878	1878	0
558	20231122	091800	516515	1878	1878	1878	1878	0
559	20231122	091700	516515	1878	1878	1878	1878	0
560	20231122	091600	516515	1878	1878	1878	1878	0
561	20231122	091500	516515	1878	1878	1878	1878	0
562	20231122	091400	516515	1878	1878	1878	1878	0
563	20231122	091300	516515	1878	1878	1878	1878	0
564	20231122	091200	516515	1878	1878	1878	1878	0
565	20231122	091100	516515	1878	1878	1878	1878	0
566	20231122	091000	516515	1878	1878	1878	1878	1
567	20231122	090900	514637	1864	1873	1873	1864	148
568	20231122	090800	238720	1878	1878	1878	1878	0
569	20231122	090700	238720	1878	1878	1878	1878	0
570	20231122	090600	238720	1878	1878	1878	1878	0
571	20231122	090500	238720	1878	1878	1878	1878	0
572	20231122	090400	238720	1878	1878	1878	1878	0
573	20231122	090300	238720	1878	1878	1878	1878	6
574	20231122	090200	227452	1878	1878	1878	1878	0
575	20231122	090100	227452	1878	1878	1878	1878	14
576	20231122	090000	201160	1880	1880	1880	1880	107