KissMeData/001810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183500	18141261	1868	1868	1868	1868	89
3	20231124	183400	18141261	1868	1868	1868	1868	0
4	20231124	183300	18141261	1868	1868	1868	1868	0
5	20231124	183200	18141261	1868	1868	1868	1868	0
6	20231124	183100	18141261	1868	1868	1868	1868	0
7	20231124	183000	18141261	1868	1868	1868	1868	0
8	20231124	182900	18141261	1868	1868	1868	1868	0
9	20231124	182800	18141261	1868	1868	1868	1868	0
10	20231124	182700	18141261	1868	1868	1868	1868	0
11	20231124	182600	18141261	1868	1868	1868	1868	0
12	20231124	182500	18141261	1868	1868	1868	1868	0
13	20231124	182400	18141261	1868	1868	1868	1868	0
14	20231124	182300	18141261	1868	1868	1868	1868	0
15	20231124	182200	18141261	1868	1868	1868	1868	0
16	20231124	182100	18141261	1868	1868	1868	1868	0
17	20231124	182000	18141261	1868	1868	1868	1868	0
18	20231124	181900	18141261	1868	1868	1868	1868	0
19	20231124	181800	18141261	1868	1868	1868	1868	0
20	20231124	181700	18141261	1868	1868	1868	1868	0
21	20231124	181600	18141261	1868	1868	1868	1868	0
22	20231124	181500	18141261	1868	1868	1868	1868	0
23	20231124	181400	18141261	1868	1868	1868	1868	0
24	20231124	181300	18141261	1868	1868	1868	1868	0
25	20231124	181200	18141261	1868	1868	1868	1868	0
26	20231124	181100	18141261	1868	1868	1868	1868	0
27	20231124	181000	18141261	1868	1868	1868	1868	0
28	20231124	180900	18141261	1868	1868	1868	1868	0
29	20231124	180800	18141261	1868	1868	1868	1868	0
30	20231124	180700	18141261	1868	1868	1868	1868	0
31	20231124	180600	18141261	1868	1868	1868	1868	0
32	20231124	180500	18141261	1868	1868	1868	1868	89
33	20231124	180400	18141261	1868	1868	1868	1868	0
34	20231124	180300	18141261	1868	1868	1868	1868	0
35	20231124	180200	18141261	1868	1868	1868	1868	0
36	20231124	180100	18141261	1868	1868	1868	1868	0
37	20231124	180000	18141261	1868	1868	1868	1868	0
38	20231124	175900	18141261	1868	1868	1868	1868	0
39	20231124	175800	18141261	1868	1868	1868	1868	0
40	20231124	175700	18141261	1868	1868	1868	1868	0
41	20231124	175600	18141261	1868	1868	1868	1868	0
42	20231124	175500	18141261	1868	1868	1868	1868	0
43	20231124	175400	18141261	1868	1868	1868	1868	0
44	20231124	175300	18141261	1868	1868	1868	1868	0
45	20231124	175200	18141261	1868	1868	1868	1868	0
46	20231124	175100	18141261	1868	1868	1868	1868	0
47	20231124	175000	18141261	1868	1868	1868	1868	0
48	20231124	174900	18141261	1868	1868	1868	1868	0
49	20231124	174800	18141261	1868	1868	1868	1868	0
50	20231124	174700	18141261	1868	1868	1868	1868	0
51	20231124	174600	18141261	1868	1868	1868	1868	0
52	20231124	174500	18141261	1868	1868	1868	1868	0
53	20231124	174400	18141261	1868	1868	1868	1868	0
54	20231124	174300	18141261	1868	1868	1868	1868	0
55	20231124	174200	18141261	1868	1868	1868	1868	0
56	20231124	174100	18141261	1868	1868	1868	1868	0
57	20231124	174000	18141261	1868	1868	1868	1868	0
58	20231124	173900	18141261	1868	1868	1868	1868	0
59	20231124	173800	18141261	1868	1868	1868	1868	0
60	20231124	173700	18141261	1868	1868	1868	1868	0
61	20231124	173600	18141261	1868	1868	1868	1868	0
62	20231124	173500	18141261	1868	1868	1868	1868	89
63	20231124	173400	18141261	1868	1868	1868	1868	0
64	20231124	173300	18141261	1868	1868	1868	1868	0
65	20231124	173200	18141261	1868	1868	1868	1868	0
66	20231124	173100	18141261	1868	1868	1868	1868	0
67	20231124	173000	18141261	1868	1868	1868	1868	0
68	20231124	172900	18141261	1868	1868	1868	1868	0
69	20231124	172800	18141261	1868	1868	1868	1868	0
70	20231124	172700	18141261	1868	1868	1868	1868	0
71	20231124	172600	18141261	1868	1868	1868	1868	0
72	20231124	172500	18141261	1868	1868	1868	1868	0
73	20231124	172400	18141261	1868	1868	1868	1868	0
74	20231124	172300	18141261	1868	1868	1868	1868	0
75	20231124	172200	18141261	1868	1868	1868	1868	0
76	20231124	172100	18141261	1868	1868	1868	1868	0
77	20231124	172000	18141261	1868	1868	1868	1868	0
78	20231124	171900	18141261	1868	1868	1868	1868	0
79	20231124	171800	18141261	1868	1868	1868	1868	0
80	20231124	171700	18141261	1868	1868	1868	1868	0
81	20231124	171600	18141261	1868	1868	1868	1868	0
82	20231124	171500	18141261	1868	1868	1868	1868	0
83	20231124	171400	18141261	1868	1868	1868	1868	0
84	20231124	171300	18141261	1868	1868	1868	1868	0
85	20231124	171200	18141261	1868	1868	1868	1868	0
86	20231124	171100	18141261	1868	1868	1868	1868	0
87	20231124	171000	18141261	1868	1868	1868	1868	0
88	20231124	170900	18141261	1868	1868	1868	1868	0
89	20231124	170800	18141261	1868	1868	1868	1868	0
90	20231124	170700	18141261	1868	1868	1868	1868	0
91	20231124	170600	18141261	1868	1868	1868	1868	0
92	20231124	170500	18141261	1868	1868	1868	1868	89
93	20231124	170400	18141261	1868	1868	1868	1868	0
94	20231124	170300	18141261	1868	1868	1868	1868	0
95	20231124	170200	18141261	1868	1868	1868	1868	0
96	20231124	170100	18141261	1868	1868	1868	1868	0
97	20231124	170000	18141261	1868	1868	1868	1868	0
98	20231124	165900	18141261	1868	1868	1868	1868	0
99	20231124	165800	18141261	1868	1868	1868	1868	0
100	20231124	165700	18141261	1868	1868	1868	1868	0
101	20231124	165600	18141261	1868	1868	1868	1868	0
102	20231124	165500	18141261	1868	1868	1868	1868	0
103	20231124	165400	18141261	1868	1868	1868	1868	0
104	20231124	165300	18141261	1868	1868	1868	1868	0
105	20231124	165200	18141261	1868	1868	1868	1868	0
106	20231124	165100	18141261	1868	1868	1868	1868	0
107	20231124	165000	18141261	1868	1868	1868	1868	0
108	20231124	164900	18141261	1868	1868	1868	1868	0
109	20231124	164800	18141261	1868	1868	1868	1868	0
110	20231124	164700	18141261	1868	1868	1868	1868	0
111	20231124	164600	18141261	1868	1868	1868	1868	0
112	20231124	164500	18141261	1868	1868	1868	1868	0
113	20231124	164400	18141261	1868	1868	1868	1868	0
114	20231124	164300	18141261	1868	1868	1868	1868	0
115	20231124	164200	18141261	1868	1868	1868	1868	0
116	20231124	164100	18141261	1868	1868	1868	1868	0
117	20231124	164000	18141261	1868	1868	1868	1868	0
118	20231124	163900	18141261	1868	1868	1868	1868	0
119	20231124	163800	18141261	1868	1868	1868	1868	0
120	20231124	163700	18141261	1868	1868	1868	1868	0
121	20231124	163600	18141261	1868	1868	1868	1868	0
122	20231124	163500	18141261	1868	1868	1868	1868	89
123	20231124	163400	18141261	1868	1868	1868	1868	0
124	20231124	163300	18141261	1868	1868	1868	1868	0
125	20231124	163200	18141261	1868	1868	1868	1868	0
126	20231124	163100	18141261	1868	1868	1868	1868	0
127	20231124	163000	18141261	1868	1868	1868	1868	0
128	20231124	162900	18141261	1868	1868	1868	1868	0
129	20231124	162800	18141261	1868	1868	1868	1868	0
130	20231124	162700	18141261	1868	1868	1868	1868	0
131	20231124	162600	18141261	1868	1868	1868	1868	0
132	20231124	162500	18141261	1868	1868	1868	1868	0
133	20231124	162400	18141261	1868	1868	1868	1868	0
134	20231124	162300	18141261	1868	1868	1868	1868	0
135	20231124	162200	18141261	1868	1868	1868	1868	0
136	20231124	162100	18141261	1868	1868	1868	1868	0
137	20231124	162000	18141261	1868	1868	1868	1868	0
138	20231124	161900	18141261	1868	1868	1868	1868	0
139	20231124	161800	18141261	1868	1868	1868	1868	0
140	20231124	161700	18141261	1868	1868	1868	1868	0
141	20231124	161600	18141261	1868	1868	1868	1868	0
142	20231124	161500	18141261	1868	1868	1868	1868	0
143	20231124	161400	18141261	1868	1868	1868	1868	0
144	20231124	161300	18141261	1868	1868	1868	1868	0
145	20231124	161200	18141261	1868	1868	1868	1868	0
146	20231124	161100	18141261	1868	1868	1868	1868	0
147	20231124	161000	18141261	1868	1868	1868	1868	0
148	20231124	160900	18141261	1868	1868	1868	1868	0
149	20231124	160800	18141261	1868	1868	1868	1868	0
150	20231124	160700	18141261	1868	1868	1868	1868	0
151	20231124	160600	18141261	1868	1868	1868	1868	0
152	20231124	160500	18141261	1868	1868	1868	1868	89
153	20231124	160400	18141261	1868	1868	1868	1868	0
154	20231124	160300	18141261	1868	1868	1868	1868	0
155	20231124	160200	18141261	1868	1868	1868	1868	0
156	20231124	160100	18141261	1868	1868	1868	1868	0
157	20231124	160000	18141261	1868	1868	1868	1868	0
158	20231124	155900	18141261	1868	1868	1868	1868	0
159	20231124	155800	18141261	1868	1868	1868	1868	0
160	20231124	155700	18141261	1868	1868	1868	1868	0
161	20231124	155600	18141261	1868	1868	1868	1868	0
162	20231124	155500	18141261	1868	1868	1868	1868	0
163	20231124	155400	18141261	1868	1868	1868	1868	0
164	20231124	155300	18141261	1868	1868	1868	1868	0
165	20231124	155200	18141261	1868	1868	1868	1868	0
166	20231124	155100	18141261	1868	1868	1868	1868	0
167	20231124	155000	18141261	1868	1868	1868	1868	0
168	20231124	154900	18141261	1868	1868	1868	1868	0
169	20231124	154800	18141261	1868	1868	1868	1868	0
170	20231124	154700	18141261	1868	1868	1868	1868	0
171	20231124	154600	18141261	1868	1868	1868	1868	0
172	20231124	154500	18141261	1868	1868	1868	1868	0
173	20231124	154400	18141261	1868	1868	1868	1868	0
174	20231124	154300	18141261	1868	1868	1868	1868	0
175	20231124	154200	18141261	1868	1868	1868	1868	0
176	20231124	154100	18141261	1868	1868	1868	1868	0
177	20231124	154000	18141261	1868	1868	1868	1868	0
178	20231124	153900	18141261	1868	1868	1868	1868	0
179	20231124	153800	18141261	1868	1868	1868	1868	0
180	20231124	153700	18141261	1868	1868	1868	1868	0
181	20231124	153600	18141261	1868	1868	1868	1868	0
182	20231124	153500	18141261	1868	1868	1868	1868	89
183	20231124	153400	18141261	1868	1868	1868	1868	0
184	20231124	153300	18141261	1868	1868	1868	1868	0
185	20231124	153200	18141261	1868	1868	1868	1868	0
186	20231124	153100	18141261	1868	1868	1868	1868	0
187	20231124	153000	18141261	1868	1868	1868	1868	89
188	20231124	152900	17975009	1852	1852	1852	1852	0
189	20231124	152800	17975009	1852	1852	1852	1852	0
190	20231124	152700	17975009	1852	1852	1852	1852	0
191	20231124	152600	17975009	1852	1852	1852	1852	0
192	20231124	152500	17975009	1852	1852	1852	1852	0
193	20231124	152400	17975009	1852	1852	1852	1852	0
194	20231124	152300	17975009	1852	1852	1852	1852	0
195	20231124	152200	17975009	1852	1852	1852	1852	0
196	20231124	152100	17975009	1852	1852	1852	1852	0
197	20231124	152000	17975009	1852	1852	1852	1852	0
198	20231124	151900	17975009	1852	1866	1867	1852	35
199	20231124	151800	17909712	1866	1865	1866	1865	258
200	20231124	151700	17428438	1865	1851	1865	1850	61
201	20231124	151600	17315526	1866	1866	1866	1866	0
202	20231124	151500	17315526	1866	1866	1866	1866	0
203	20231124	151400	17315526	1866	1866	1866	1866	0
204	20231124	151300	17315526	1866	1866	1866	1866	0
205	20231124	151200	17315526	1866	1860	1866	1860	34
206	20231124	151100	17252257	1850	1850	1850	1850	0
207	20231124	151000	17252257	1850	1850	1850	1850	0
208	20231124	150900	17252257	1850	1850	1850	1850	0
209	20231124	150800	17252257	1850	1850	1850	1850	0
210	20231124	150700	17252257	1850	1850	1850	1850	0
211	20231124	150600	17252257	1850	1850	1850	1850	0
212	20231124	150500	17252257	1850	1850	1850	1850	0
213	20231124	150400	17252257	1850	1850	1850	1850	0
214	20231124	150300	17252257	1850	1850	1850	1850	0
215	20231124	150200	17252257	1850	1850	1850	1850	40
216	20231124	150100	17178257	1860	1860	1860	1860	0
217	20231124	150000	17178257	1860	1860	1860	1860	0
218	20231124	145900	17178257	1860	1860	1860	1860	0
219	20231124	145800	17178257	1860	1860	1860	1860	0
220	20231124	145700	17178257	1860	1860	1860	1860	0
221	20231124	145600	17178257	1860	1860	1860	1860	0
222	20231124	145500	17178257	1860	1860	1860	1860	0
223	20231124	145400	17178257	1860	1860	1860	1860	0
224	20231124	145300	17178257	1860	1860	1860	1860	0
225	20231124	145200	17178257	1860	1860	1860	1860	0
226	20231124	145100	17178257	1860	1860	1860	1860	1
227	20231124	145000	17176397	1860	1860	1860	1860	0
228	20231124	144900	17176397	1860	1860	1860	1860	0
229	20231124	144800	17176397	1860	1860	1860	1860	0
230	20231124	144700	17176397	1860	1860	1860	1860	0
231	20231124	144600	17176397	1860	1860	1860	1860	0
232	20231124	144500	17176397	1860	1860	1860	1860	1
233	20231124	144400	17174537	1866	1866	1866	1866	0
234	20231124	144300	17174537	1866	1866	1866	1866	0
235	20231124	144200	17174537	1866	1866	1866	1866	0
236	20231124	144100	17174537	1866	1848	1866	1848	148
237	20231124	144000	16900208	1865	1865	1865	1865	1
238	20231124	143900	16898343	1865	1865	1865	1865	0
239	20231124	143800	16898343	1865	1865	1865	1865	0
240	20231124	143700	16898343	1865	1865	1865	1865	0
241	20231124	143600	16898343	1865	1865	1865	1865	0
242	20231124	143500	16898343	1865	1865	1865	1865	0
243	20231124	143400	16898343	1865	1865	1865	1865	1
244	20231124	143300	16896478	1867	1867	1867	1867	0
245	20231124	143200	16896478	1867	1867	1867	1867	0
246	20231124	143100	16896478	1867	1867	1867	1867	0
247	20231124	143000	16896478	1867	1867	1867	1867	0
248	20231124	142900	16896478	1867	1867	1867	1867	0
249	20231124	142800	16896478	1867	1867	1867	1867	0
250	20231124	142700	16896478	1867	1867	1867	1867	0
251	20231124	142600	16896478	1867	1867	1867	1867	0
252	20231124	142500	16896478	1867	1867	1867	1867	0
253	20231124	142400	16896478	1867	1867	1867	1867	0
254	20231124	142300	16896478	1867	1867	1867	1867	0
255	20231124	142200	16896478	1867	1867	1867	1867	0
256	20231124	142100	16896478	1867	1867	1867	1867	0
257	20231124	142000	16896478	1867	1867	1867	1867	0
258	20231124	141900	16896478	1867	1867	1867	1867	0
259	20231124	141800	16896478	1867	1867	1867	1867	0
260	20231124	141700	16896478	1867	1867	1867	1867	0
261	20231124	141600	16896478	1867	1867	1867	1867	0
262	20231124	141500	16896478	1867	1867	1867	1867	0
263	20231124	141400	16896478	1867	1867	1867	1867	0
264	20231124	141300	16896478	1867	1867	1867	1867	0
265	20231124	141200	16896478	1867	1867	1867	1867	0
266	20231124	141100	16896478	1867	1867	1867	1867	0
267	20231124	141000	16896478	1867	1867	1867	1867	0
268	20231124	140900	16896478	1867	1867	1867	1867	0
269	20231124	140800	16896478	1867	1867	1867	1867	0
270	20231124	140700	16896478	1867	1867	1867	1867	0
271	20231124	140600	16896478	1867	1867	1867	1867	0
272	20231124	140500	16896478	1867	1848	1867	1848	403
273	20231124	140400	16148212	1865	1865	1865	1865	1
274	20231124	140300	16146347	1850	1858	1858	1850	896
275	20231124	140200	14488483	1868	1868	1868	1868	0
276	20231124	140100	14488483	1868	1868	1868	1868	0
277	20231124	140000	14488483	1868	1868	1868	1868	0
278	20231124	135900	14488483	1868	1868	1868	1868	0
279	20231124	135800	14488483	1868	1868	1868	1868	0
280	20231124	135700	14488483	1868	1868	1868	1868	0
281	20231124	135600	14488483	1868	1868	1868	1868	0
282	20231124	135500	14488483	1868	1868	1868	1868	0
283	20231124	135400	14488483	1868	1868	1868	1868	0
284	20231124	135300	14488483	1868	1868	1868	1868	0
285	20231124	135200	14488483	1868	1868	1868	1868	0
286	20231124	135100	14488483	1868	1868	1868	1868	0
287	20231124	135000	14488483	1868	1868	1868	1868	0
288	20231124	134900	14488483	1868	1868	1868	1868	0
289	20231124	134800	14488483	1868	1868	1868	1868	0
290	20231124	134700	14488483	1868	1868	1868	1868	0
291	20231124	134600	14488483	1868	1868	1868	1868	0
292	20231124	134500	14488483	1868	1868	1868	1868	0
293	20231124	134400	14488483	1868	1868	1868	1868	0
294	20231124	134300	14488483	1868	1868	1868	1868	0
295	20231124	134200	14488483	1868	1868	1868	1868	0
296	20231124	134100	14488483	1868	1868	1868	1868	180
297	20231124	134000	14152243	1868	1868	1868	1868	0
298	20231124	133900	14152243	1868	1868	1868	1868	0
299	20231124	133800	14152243	1868	1868	1868	1868	0
300	20231124	133700	14152243	1868	1868	1868	1868	0
301	20231124	133600	14152243	1868	1868	1868	1868	0
302	20231124	133500	14152243	1868	1868	1868	1868	0
303	20231124	133400	14152243	1868	1868	1868	1868	0
304	20231124	133300	14152243	1868	1868	1868	1868	0
305	20231124	133200	14152243	1868	1868	1868	1868	0
306	20231124	133100	14152243	1868	1868	1868	1868	0
307	20231124	133000	14152243	1868	1868	1868	1868	0
308	20231124	132900	14152243	1868	1868	1868	1868	0
309	20231124	132800	14152243	1868	1868	1868	1868	0
310	20231124	132700	14152243	1868	1868	1868	1868	543
311	20231124	132600	13137919	1868	1871	1871	1868	680
312	20231124	132500	11867343	1875	1875	1875	1875	0
313	20231124	132400	11867343	1875	1875	1875	1875	0
314	20231124	132300	11867343	1875	1875	1875	1875	0
315	20231124	132200	11867343	1875	1875	1875	1875	0
316	20231124	132100	11867343	1875	1875	1875	1875	0
317	20231124	132000	11867343	1875	1875	1875	1875	0
318	20231124	131900	11867343	1875	1875	1875	1875	0
319	20231124	131800	11867343	1875	1874	1875	1874	42
320	20231124	131700	11788634	1874	1874	1874	1874	0
321	20231124	131600	11788634	1874	1874	1874	1874	0
322	20231124	131500	11788634	1874	1874	1874	1874	0
323	20231124	131400	11788634	1874	1874	1874	1874	0
324	20231124	131300	11788634	1874	1874	1874	1874	0
325	20231124	131200	11788634	1874	1874	1874	1874	0
326	20231124	131100	11788634	1874	1873	1874	1873	278
327	20231124	131000	11267753	1873	1873	1873	1873	0
328	20231124	130900	11267753	1873	1873	1873	1873	0
329	20231124	130800	11267753	1873	1873	1873	1873	0
330	20231124	130700	11267753	1873	1873	1873	1873	0
331	20231124	130600	11267753	1873	1873	1873	1873	0
332	20231124	130500	11267753	1873	1873	1873	1873	0
333	20231124	130400	11267753	1873	1873	1873	1873	0
334	20231124	130300	11267753	1873	1873	1873	1873	0
335	20231124	130200	11267753	1873	1873	1873	1873	0
336	20231124	130100	11267753	1873	1873	1873	1873	0
337	20231124	130000	11267753	1873	1873	1873	1873	0
338	20231124	125900	11267753	1873	1873	1873	1873	0
339	20231124	125800	11267753	1873	1873	1873	1873	0
340	20231124	125700	11267753	1873	1873	1873	1873	0
341	20231124	125600	11267753	1873	1873	1873	1873	0
342	20231124	125500	11267753	1873	1873	1873	1873	1
343	20231124	125400	11265880	1873	1873	1873	1873	8
344	20231124	125300	11250896	1874	1874	1874	1874	0
345	20231124	125200	11250896	1874	1874	1874	1874	0
346	20231124	125100	11250896	1874	1874	1874	1874	0
347	20231124	125000	11250896	1874	1874	1874	1874	0
348	20231124	124900	11250896	1874	1874	1874	1874	0
349	20231124	124800	11250896	1874	1874	1874	1874	0
350	20231124	124700	11250896	1874	1874	1874	1874	0
351	20231124	124600	11250896	1874	1874	1874	1874	0
352	20231124	124500	11250896	1874	1874	1874	1874	0
353	20231124	124400	11250896	1874	1873	1874	1873	1000
354	20231124	124300	9376996	1874	1874	1874	1874	0
355	20231124	124200	9376996	1874	1874	1874	1874	0
356	20231124	124100	9376996	1874	1874	1874	1874	0
357	20231124	124000	9376996	1874	1874	1874	1874	0
358	20231124	123900	9376996	1874	1874	1874	1874	0
359	20231124	123800	9376996	1874	1874	1874	1874	0
360	20231124	123700	9376996	1874	1874	1874	1874	0
361	20231124	123600	9376996	1874	1873	1874	1873	293
362	20231124	123500	8828014	1873	1872	1873	1872	775
363	20231124	123400	7376824	1872	1870	1872	1870	378
364	20231124	123300	6669962	1870	1870	1870	1870	0
365	20231124	123200	6669962	1870	1870	1870	1870	0
366	20231124	123100	6669962	1870	1870	1870	1870	0
367	20231124	123000	6669962	1870	1870	1870	1870	0
368	20231124	122900	6669962	1870	1870	1870	1870	0
369	20231124	122800	6669962	1870	1870	1870	1870	1
370	20231124	122700	6668092	1870	1870	1870	1870	0
371	20231124	122600	6668092	1870	1870	1870	1870	0
372	20231124	122500	6668092	1870	1870	1870	1870	1
373	20231124	122400	6666222	1870	1870	1870	1870	1
374	20231124	122300	6664352	1872	1871	1872	1871	3
375	20231124	122200	6658737	1870	1869	1870	1869	972
376	20231124	122100	4841558	1869	1869	1869	1869	0
377	20231124	122000	4841558	1869	1869	1869	1869	0
378	20231124	121900	4841558	1869	1869	1869	1869	0
379	20231124	121800	4841558	1869	1869	1869	1869	0
380	20231124	121700	4841558	1869	1869	1869	1869	0
381	20231124	121600	4841558	1869	1869	1869	1869	0
382	20231124	121500	4841558	1869	1869	1869	1869	0
383	20231124	121400	4841558	1869	1869	1869	1869	0
384	20231124	121300	4841558	1869	1869	1869	1869	0
385	20231124	121200	4841558	1869	1869	1869	1869	2
386	20231124	121100	4837820	1868	1868	1868	1868	0
387	20231124	121000	4837820	1868	1868	1868	1868	0
388	20231124	120900	4837820	1868	1868	1868	1868	1
389	20231124	120800	4835952	1869	1869	1869	1869	0
390	20231124	120700	4835952	1869	1869	1869	1869	0
391	20231124	120600	4835952	1869	1869	1869	1869	0
392	20231124	120500	4835952	1869	1869	1869	1869	0
393	20231124	120400	4835952	1869	1869	1869	1869	0
394	20231124	120300	4835952	1869	1869	1869	1869	0
395	20231124	120200	4835952	1869	1869	1869	1869	0
396	20231124	120100	4835952	1869	1868	1869	1868	2
397	20231124	120000	4832215	1869	1869	1869	1869	0
398	20231124	115900	4832215	1869	1862	1869	1850	336
399	20231124	115800	4208575	1864	1864	1864	1864	0
400	20231124	115700	4208575	1864	1864	1864	1864	0
401	20231124	115600	4208575	1864	1856	1864	1856	14
402	20231124	115500	4182519	1851	1851	1851	1851	0
403	20231124	115400	4182519	1851	1851	1851	1851	0
404	20231124	115300	4182519	1851	1851	1851	1851	1
405	20231124	115200	4180668	1869	1869	1869	1869	0
406	20231124	115100	4180668	1869	1869	1869	1869	0
407	20231124	115000	4180668	1869	1869	1869	1869	0
408	20231124	114900	4180668	1869	1869	1869	1869	0
409	20231124	114800	4180668	1869	1869	1869	1869	0
410	20231124	114700	4180668	1869	1869	1869	1869	0
411	20231124	114600	4180668	1869	1869	1869	1869	0
412	20231124	114500	4180668	1869	1869	1869	1869	0
413	20231124	114400	4180668	1869	1869	1869	1869	0
414	20231124	114300	4180668	1869	1869	1869	1869	0
415	20231124	114200	4180668	1869	1869	1869	1869	0
416	20231124	114100	4180668	1869	1869	1869	1869	0
417	20231124	114000	4180668	1869	1869	1869	1869	0
418	20231124	113900	4180668	1869	1869	1869	1869	0
419	20231124	113800	4180668	1869	1869	1869	1869	0
420	20231124	113700	4180668	1869	1869	1869	1869	0
421	20231124	113600	4180668	1869	1869	1869	1869	0
422	20231124	113500	4180668	1869	1869	1869	1869	0
423	20231124	113400	4180668	1869	1869	1869	1869	0
424	20231124	113300	4180668	1869	1869	1869	1869	0
425	20231124	113200	4180668	1869	1869	1869	1869	0
426	20231124	113100	4180668	1869	1869	1869	1869	4
427	20231124	113000	4173192	1869	1869	1869	1869	0
428	20231124	112900	4173192	1869	1869	1869	1869	0
429	20231124	112800	4173192	1869	1869	1869	1869	0
430	20231124	112700	4173192	1869	1869	1869	1869	0
431	20231124	112600	4173192	1869	1869	1869	1869	0
432	20231124	112500	4173192	1869	1869	1869	1869	0
433	20231124	112400	4173192	1869	1869	1869	1869	0
434	20231124	112300	4173192	1869	1869	1869	1869	0
435	20231124	112200	4173192	1869	1869	1869	1869	0
436	20231124	112100	4173192	1869	1852	1869	1851	162
437	20231124	112000	3872163	1867	1867	1867	1867	1
438	20231124	111900	3870296	1867	1867	1867	1867	0
439	20231124	111800	3870296	1867	1867	1867	1867	0
440	20231124	111700	3870296	1867	1867	1867	1867	0
441	20231124	111600	3870296	1867	1867	1868	1866	29
442	20231124	111500	3816176	1851	1851	1851	1851	50
443	20231124	111400	3723626	1852	1852	1852	1852	0
444	20231124	111300	3723626	1852	1852	1852	1852	0
445	20231124	111200	3723626	1852	1852	1852	1852	0
446	20231124	111100	3723626	1852	1852	1852	1852	0
447	20231124	111000	3723626	1852	1852	1852	1852	0
448	20231124	110900	3723626	1852	1852	1852	1852	0
449	20231124	110800	3723626	1852	1866	1866	1851	510
450	20231124	110700	2779036	1871	1871	1871	1871	0
451	20231124	110600	2779036	1871	1871	1871	1871	0
452	20231124	110500	2779036	1871	1871	1871	1871	0
453	20231124	110400	2779036	1871	1871	1871	1871	1
454	20231124	110300	2777165	1871	1871	1871	1871	1
455	20231124	110200	2775294	1860	1860	1860	1860	0
456	20231124	110100	2775294	1860	1860	1860	1860	0
457	20231124	110000	2775294	1860	1860	1860	1860	0
458	20231124	105900	2775294	1860	1860	1860	1860	0
459	20231124	105800	2775294	1860	1860	1860	1860	0
460	20231124	105700	2775294	1860	1860	1860	1860	0
461	20231124	105600	2775294	1860	1860	1860	1860	0
462	20231124	105500	2775294	1860	1860	1860	1860	0
463	20231124	105400	2775294	1860	1868	1868	1860	600
464	20231124	105300	1659274	1864	1864	1864	1864	0
465	20231124	105200	1659274	1864	1864	1864	1864	0
466	20231124	105100	1659274	1864	1864	1864	1864	0
467	20231124	105000	1659274	1864	1864	1864	1864	0
468	20231124	104900	1659274	1864	1864	1864	1864	0
469	20231124	104800	1659274	1864	1864	1864	1864	0
470	20231124	104700	1659274	1864	1864	1864	1864	0
471	20231124	104600	1659274	1864	1864	1864	1864	0
472	20231124	104500	1659274	1864	1864	1864	1864	0
473	20231124	104400	1659274	1864	1864	1864	1864	0
474	20231124	104300	1659274	1864	1864	1864	1864	0
475	20231124	104200	1659274	1864	1864	1864	1864	0
476	20231124	104100	1659274	1864	1864	1864	1864	0
477	20231124	104000	1659274	1864	1864	1864	1864	0
478	20231124	103900	1659274	1864	1864	1864	1864	0
479	20231124	103800	1659274	1864	1864	1864	1864	0
480	20231124	103700	1659274	1864	1864	1864	1864	0
481	20231124	103600	1659274	1864	1864	1864	1864	0
482	20231124	103500	1659274	1864	1864	1864	1864	0
483	20231124	103400	1659274	1864	1864	1864	1864	0
484	20231124	103300	1659274	1864	1864	1864	1864	0
485	20231124	103200	1659274	1864	1864	1864	1864	0
486	20231124	103100	1659274	1864	1864	1864	1864	0
487	20231124	103000	1659274	1864	1864	1864	1864	0
488	20231124	102900	1659274	1864	1864	1864	1864	0
489	20231124	102800	1659274	1864	1864	1864	1864	0
490	20231124	102700	1659274	1864	1864	1864	1864	0
491	20231124	102600	1659274	1864	1864	1864	1864	0
492	20231124	102500	1659274	1864	1864	1864	1864	0
493	20231124	102400	1659274	1864	1864	1864	1864	0
494	20231124	102300	1659274	1864	1864	1864	1864	0
495	20231124	102200	1659274	1864	1864	1864	1864	20
496	20231124	102100	1621994	1873	1873	1873	1873	0
497	20231124	102000	1621994	1873	1873	1873	1873	0
498	20231124	101900	1621994	1873	1873	1873	1873	0
499	20231124	101800	1621994	1873	1873	1873	1873	0
500	20231124	101700	1621994	1873	1873	1873	1873	0
501	20231124	101600	1621994	1873	1873	1873	1873	0
502	20231124	101500	1621994	1873	1873	1873	1873	0
503	20231124	101400	1621994	1873	1873	1873	1873	0
504	20231124	101300	1621994	1873	1873	1873	1873	0
505	20231124	101200	1621994	1873	1873	1873	1873	0
506	20231124	101100	1621994	1873	1873	1873	1873	0
507	20231124	101000	1621994	1873	1873	1873	1873	0
508	20231124	100900	1621994	1873	1873	1873	1873	0
509	20231124	100800	1621994	1873	1873	1873	1873	0
510	20231124	100700	1621994	1873	1873	1873	1873	0
511	20231124	100600	1621994	1873	1873	1873	1873	0
512	20231124	100500	1621994	1873	1873	1873	1873	0
513	20231124	100400	1621994	1873	1873	1873	1873	0
514	20231124	100300	1621994	1873	1873	1873	1873	0
515	20231124	100200	1621994	1873	1872	1873	1872	2
516	20231124	100100	1618249	1869	1869	1869	1869	0
517	20231124	100000	1618249	1869	1869	1869	1869	1
518	20231124	095900	1616380	1873	1873	1873	1873	0
519	20231124	095800	1616380	1873	1873	1873	1873	0
520	20231124	095700	1616380	1873	1873	1873	1873	0
521	20231124	095600	1616380	1873	1873	1873	1873	0
522	20231124	095500	1616380	1873	1873	1873	1873	0
523	20231124	095400	1616380	1873	1873	1873	1873	0
524	20231124	095300	1616380	1873	1873	1873	1873	0
525	20231124	095200	1616380	1873	1873	1873	1873	0
526	20231124	095100	1616380	1873	1873	1873	1873	53
527	20231124	095000	1517111	1875	1875	1875	1875	0
528	20231124	094900	1517111	1875	1875	1875	1875	0
529	20231124	094800	1517111	1875	1875	1875	1875	0
530	20231124	094700	1517111	1875	1875	1875	1875	0
531	20231124	094600	1517111	1875	1875	1875	1875	0
532	20231124	094500	1517111	1875	1875	1875	1875	0
533	20231124	094400	1517111	1875	1875	1875	1875	0
534	20231124	094300	1517111	1875	1875	1875	1875	0
535	20231124	094200	1517111	1875	1875	1875	1875	0
536	20231124	094100	1517111	1875	1875	1875	1875	0
537	20231124	094000	1517111	1875	1875	1875	1875	0
538	20231124	093900	1517111	1875	1870	1875	1870	42
539	20231124	093800	1438541	1870	1870	1870	1870	1
540	20231124	093700	1436671	1870	1870	1870	1870	0
541	20231124	093600	1436671	1870	1870	1870	1870	0
542	20231124	093500	1436671	1870	1870	1870	1870	1
543	20231124	093400	1434801	1870	1870	1870	1870	1
544	20231124	093300	1432931	1870	1870	1870	1870	0
545	20231124	093200	1432931	1870	1870	1870	1870	0
546	20231124	093100	1432931	1870	1870	1870	1870	0
547	20231124	093000	1432931	1870	1870	1870	1870	0
548	20231124	092900	1432931	1870	1870	1870	1870	0
549	20231124	092800	1432931	1870	1870	1870	1870	11
550	20231124	092700	1412361	1870	1870	1870	1870	0
551	20231124	092600	1412361	1870	1868	1870	1868	7
552	20231124	092500	1399279	1868	1868	1868	1868	0
553	20231124	092400	1399279	1868	1868	1868	1868	0
554	20231124	092300	1399279	1868	1868	1868	1868	0
555	20231124	092200	1399279	1868	1868	1868	1868	0
556	20231124	092100	1399279	1868	1868	1868	1868	0
557	20231124	092000	1399279	1868	1867	1868	1867	20
558	20231124	091900	1361920	1868	1868	1868	1868	0
559	20231124	091800	1361920	1868	1868	1868	1868	0
560	20231124	091700	1361920	1868	1856	1868	1856	16
561	20231124	091600	1332073	1839	1859	1868	1839	26
562	20231124	091500	1283873	1856	1856	1856	1856	0
563	20231124	091400	1283873	1856	1856	1856	1856	1
564	20231124	091300	1282017	1837	1837	1837	1837	0
565	20231124	091200	1282017	1837	1863	1863	1835	608
566	20231124	091100	159405	1866	1868	1868	1866	2
567	20231124	091000	155671	1870	1870	1870	1870	0
568	20231124	090900	155671	1870	1870	1870	1870	0
569	20231124	090800	155671	1870	1872	1872	1870	2
570	20231124	090700	151929	1874	1874	1874	1874	0
571	20231124	090600	151929	1874	1874	1874	1874	0
572	20231124	090500	151929	1874	1876	1876	1874	2
573	20231124	090400	148179	1878	1878	1878	1878	1
574	20231124	090300	146301	1880	1880	1880	1880	0
575	20231124	090200	146301	1880	1880	1880	1880	0
576	20231124	090100	146301	1880	1880	1880	1880	53
577	20231124	090000	46661	1860	1880	1880	1860	25