KissMeData/001810/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	183500	3461195	1887	1887	1887	1887	38
3	20231113	183400	3461195	1887	1887	1887	1887	0
4	20231113	183300	3461195	1887	1887	1887	1887	0
5	20231113	183200	3461195	1887	1887	1887	1887	0
6	20231113	183100	3461195	1887	1887	1887	1887	0
7	20231113	183000	3461195	1887	1887	1887	1887	0
8	20231113	182900	3461195	1887	1887	1887	1887	0
9	20231113	182800	3461195	1887	1887	1887	1887	0
10	20231113	182700	3461195	1887	1887	1887	1887	0
11	20231113	182600	3461195	1887	1887	1887	1887	0
12	20231113	182500	3461195	1887	1887	1887	1887	0
13	20231113	182400	3461195	1887	1887	1887	1887	0
14	20231113	182300	3461195	1887	1887	1887	1887	0
15	20231113	182200	3461195	1887	1887	1887	1887	0
16	20231113	182100	3461195	1887	1887	1887	1887	0
17	20231113	182000	3461195	1887	1887	1887	1887	0
18	20231113	181900	3461195	1887	1887	1887	1887	0
19	20231113	181800	3461195	1887	1887	1887	1887	0
20	20231113	181700	3461195	1887	1887	1887	1887	0
21	20231113	181600	3461195	1887	1887	1887	1887	0
22	20231113	181500	3461195	1887	1887	1887	1887	0
23	20231113	181400	3461195	1887	1887	1887	1887	0
24	20231113	181300	3461195	1887	1887	1887	1887	0
25	20231113	181200	3461195	1887	1887	1887	1887	0
26	20231113	181100	3461195	1887	1887	1887	1887	0
27	20231113	181000	3461195	1887	1887	1887	1887	0
28	20231113	180900	3461195	1887	1887	1887	1887	0
29	20231113	180800	3461195	1887	1887	1887	1887	0
30	20231113	180700	3461195	1887	1887	1887	1887	0
31	20231113	180600	3461195	1887	1887	1887	1887	0
32	20231113	180500	3461195	1887	1887	1887	1887	38
33	20231113	180400	3461195	1887	1887	1887	1887	0
34	20231113	180300	3461195	1887	1887	1887	1887	0
35	20231113	180200	3461195	1887	1887	1887	1887	0
36	20231113	180100	3461195	1887	1887	1887	1887	0
37	20231113	180000	3461195	1887	1887	1887	1887	0
38	20231113	175900	3461195	1887	1887	1887	1887	0
39	20231113	175800	3461195	1887	1887	1887	1887	0
40	20231113	175700	3461195	1887	1887	1887	1887	0
41	20231113	175600	3461195	1887	1887	1887	1887	0
42	20231113	175500	3461195	1887	1887	1887	1887	0
43	20231113	175400	3461195	1887	1887	1887	1887	0
44	20231113	175300	3461195	1887	1887	1887	1887	0
45	20231113	175200	3461195	1887	1887	1887	1887	0
46	20231113	175100	3461195	1887	1887	1887	1887	0
47	20231113	175000	3461195	1887	1887	1887	1887	0
48	20231113	174900	3461195	1887	1887	1887	1887	0
49	20231113	174800	3461195	1887	1887	1887	1887	0
50	20231113	174700	3461195	1887	1887	1887	1887	0
51	20231113	174600	3461195	1887	1887	1887	1887	0
52	20231113	174500	3461195	1887	1887	1887	1887	0
53	20231113	174400	3461195	1887	1887	1887	1887	0
54	20231113	174300	3461195	1887	1887	1887	1887	0
55	20231113	174200	3461195	1887	1887	1887	1887	0
56	20231113	174100	3461195	1887	1887	1887	1887	0
57	20231113	174000	3461195	1887	1887	1887	1887	0
58	20231113	173900	3461195	1887	1887	1887	1887	0
59	20231113	173800	3461195	1887	1887	1887	1887	0
60	20231113	173700	3461195	1887	1887	1887	1887	0
61	20231113	173600	3461195	1887	1887	1887	1887	0
62	20231113	173500	3461195	1887	1887	1887	1887	38
63	20231113	173400	3461195	1887	1887	1887	1887	0
64	20231113	173300	3461195	1887	1887	1887	1887	0
65	20231113	173200	3461195	1887	1887	1887	1887	0
66	20231113	173100	3461195	1887	1887	1887	1887	0
67	20231113	173000	3461195	1887	1887	1887	1887	0
68	20231113	172900	3461195	1887	1887	1887	1887	0
69	20231113	172800	3461195	1887	1887	1887	1887	0
70	20231113	172700	3461195	1887	1887	1887	1887	0
71	20231113	172600	3461195	1887	1887	1887	1887	0
72	20231113	172500	3461195	1887	1887	1887	1887	0
73	20231113	172400	3461195	1887	1887	1887	1887	0
74	20231113	172300	3461195	1887	1887	1887	1887	0
75	20231113	172200	3461195	1887	1887	1887	1887	0
76	20231113	172100	3461195	1887	1887	1887	1887	0
77	20231113	172000	3461195	1887	1887	1887	1887	0
78	20231113	171900	3461195	1887	1887	1887	1887	0
79	20231113	171800	3461195	1887	1887	1887	1887	0
80	20231113	171700	3461195	1887	1887	1887	1887	0
81	20231113	171600	3461195	1887	1887	1887	1887	0
82	20231113	171500	3461195	1887	1887	1887	1887	0
83	20231113	171400	3461195	1887	1887	1887	1887	0
84	20231113	171300	3461195	1887	1887	1887	1887	0
85	20231113	171200	3461195	1887	1887	1887	1887	0
86	20231113	171100	3461195	1887	1887	1887	1887	0
87	20231113	171000	3461195	1887	1887	1887	1887	0
88	20231113	170900	3461195	1887	1887	1887	1887	0
89	20231113	170800	3461195	1887	1887	1887	1887	0
90	20231113	170700	3461195	1887	1887	1887	1887	0
91	20231113	170600	3461195	1887	1887	1887	1887	0
92	20231113	170500	3461195	1887	1887	1887	1887	38
93	20231113	170400	3461195	1887	1887	1887	1887	0
94	20231113	170300	3461195	1887	1887	1887	1887	0
95	20231113	170200	3461195	1887	1887	1887	1887	0
96	20231113	170100	3461195	1887	1887	1887	1887	0
97	20231113	170000	3461195	1887	1887	1887	1887	0
98	20231113	165900	3461195	1887	1887	1887	1887	0
99	20231113	165800	3461195	1887	1887	1887	1887	0
100	20231113	165700	3461195	1887	1887	1887	1887	0
101	20231113	165600	3461195	1887	1887	1887	1887	0
102	20231113	165500	3461195	1887	1887	1887	1887	0
103	20231113	165400	3461195	1887	1887	1887	1887	0
104	20231113	165300	3461195	1887	1887	1887	1887	0
105	20231113	165200	3461195	1887	1887	1887	1887	0
106	20231113	165100	3461195	1887	1887	1887	1887	0
107	20231113	165000	3461195	1887	1887	1887	1887	0
108	20231113	164900	3461195	1887	1887	1887	1887	0
109	20231113	164800	3461195	1887	1887	1887	1887	0
110	20231113	164700	3461195	1887	1887	1887	1887	0
111	20231113	164600	3461195	1887	1887	1887	1887	0
112	20231113	164500	3461195	1887	1887	1887	1887	0
113	20231113	164400	3461195	1887	1887	1887	1887	0
114	20231113	164300	3461195	1887	1887	1887	1887	0
115	20231113	164200	3461195	1887	1887	1887	1887	0
116	20231113	164100	3461195	1887	1887	1887	1887	0
117	20231113	164000	3461195	1887	1887	1887	1887	0
118	20231113	163900	3461195	1887	1887	1887	1887	0
119	20231113	163800	3461195	1887	1887	1887	1887	0
120	20231113	163700	3461195	1887	1887	1887	1887	0
121	20231113	163600	3461195	1887	1887	1887	1887	0
122	20231113	163500	3461195	1887	1887	1887	1887	38
123	20231113	163400	3461195	1887	1887	1887	1887	0
124	20231113	163300	3461195	1887	1887	1887	1887	0
125	20231113	163200	3461195	1887	1887	1887	1887	0
126	20231113	163100	3461195	1887	1887	1887	1887	0
127	20231113	163000	3461195	1887	1887	1887	1887	0
128	20231113	162900	3461195	1887	1887	1887	1887	0
129	20231113	162800	3461195	1887	1887	1887	1887	0
130	20231113	162700	3461195	1887	1887	1887	1887	0
131	20231113	162600	3461195	1887	1887	1887	1887	0
132	20231113	162500	3461195	1887	1887	1887	1887	0
133	20231113	162400	3461195	1887	1887	1887	1887	0
134	20231113	162300	3461195	1887	1887	1887	1887	0
135	20231113	162200	3461195	1887	1887	1887	1887	0
136	20231113	162100	3461195	1887	1887	1887	1887	0
137	20231113	162000	3461195	1887	1887	1887	1887	0
138	20231113	161900	3461195	1887	1887	1887	1887	0
139	20231113	161800	3461195	1887	1887	1887	1887	0
140	20231113	161700	3461195	1887	1887	1887	1887	0
141	20231113	161600	3461195	1887	1887	1887	1887	0
142	20231113	161500	3461195	1887	1887	1887	1887	0
143	20231113	161400	3461195	1887	1887	1887	1887	0
144	20231113	161300	3461195	1887	1887	1887	1887	0
145	20231113	161200	3461195	1887	1887	1887	1887	0
146	20231113	161100	3461195	1887	1887	1887	1887	0
147	20231113	161000	3461195	1887	1887	1887	1887	0
148	20231113	160900	3461195	1887	1887	1887	1887	0
149	20231113	160800	3461195	1887	1887	1887	1887	0
150	20231113	160700	3461195	1887	1887	1887	1887	0
151	20231113	160600	3461195	1887	1887	1887	1887	0
152	20231113	160500	3461195	1887	1887	1887	1887	38
153	20231113	160400	3461195	1887	1887	1887	1887	0
154	20231113	160300	3461195	1887	1887	1887	1887	0
155	20231113	160200	3461195	1887	1887	1887	1887	0
156	20231113	160100	3461195	1887	1887	1887	1887	0
157	20231113	160000	3461195	1887	1887	1887	1887	0
158	20231113	155900	3461195	1887	1887	1887	1887	0
159	20231113	155800	3461195	1887	1887	1887	1887	0
160	20231113	155700	3461195	1887	1887	1887	1887	0
161	20231113	155600	3461195	1887	1887	1887	1887	0
162	20231113	155500	3461195	1887	1887	1887	1887	0
163	20231113	155400	3461195	1887	1887	1887	1887	0
164	20231113	155300	3461195	1887	1887	1887	1887	0
165	20231113	155200	3461195	1887	1887	1887	1887	0
166	20231113	155100	3461195	1887	1887	1887	1887	0
167	20231113	155000	3461195	1887	1887	1887	1887	0
168	20231113	154900	3461195	1887	1887	1887	1887	0
169	20231113	154800	3461195	1887	1887	1887	1887	0
170	20231113	154700	3461195	1887	1887	1887	1887	0
171	20231113	154600	3461195	1887	1887	1887	1887	0
172	20231113	154500	3461195	1887	1887	1887	1887	0
173	20231113	154400	3461195	1887	1887	1887	1887	0
174	20231113	154300	3461195	1887	1887	1887	1887	0
175	20231113	154200	3461195	1887	1887	1887	1887	0
176	20231113	154100	3461195	1887	1887	1887	1887	0
177	20231113	154000	3461195	1887	1887	1887	1887	0
178	20231113	153900	3461195	1887	1887	1887	1887	0
179	20231113	153800	3461195	1887	1887	1887	1887	0
180	20231113	153700	3461195	1887	1887	1887	1887	0
181	20231113	153600	3461195	1887	1887	1887	1887	0
182	20231113	153500	3461195	1887	1887	1887	1887	38
183	20231113	153400	3461195	1887	1887	1887	1887	0
184	20231113	153300	3461195	1887	1887	1887	1887	0
185	20231113	153200	3461195	1887	1887	1887	1887	0
186	20231113	153100	3461195	1887	1887	1887	1887	0
187	20231113	153000	3461195	1887	1887	1887	1887	38
188	20231113	152900	3389489	1887	1887	1887	1887	0
189	20231113	152800	3389489	1887	1887	1887	1887	0
190	20231113	152700	3389489	1887	1887	1887	1887	0
191	20231113	152600	3389489	1887	1887	1887	1887	0
192	20231113	152500	3389489	1887	1887	1887	1887	0
193	20231113	152400	3389489	1887	1887	1887	1887	0
194	20231113	152300	3389489	1887	1887	1887	1887	0
195	20231113	152200	3389489	1887	1887	1887	1887	0
196	20231113	152100	3389489	1887	1887	1887	1887	0
197	20231113	152000	3389489	1887	1887	1887	1887	0
198	20231113	151900	3389489	1887	1887	1887	1887	1
199	20231113	151800	3387602	1887	1887	1887	1887	0
200	20231113	151700	3387602	1887	1887	1887	1887	0
201	20231113	151600	3387602	1887	1887	1887	1887	0
202	20231113	151500	3387602	1887	1887	1887	1887	0
203	20231113	151400	3387602	1887	1887	1887	1887	0
204	20231113	151300	3387602	1887	1887	1887	1887	0
205	20231113	151200	3387602	1887	1887	1887	1887	0
206	20231113	151100	3387602	1887	1887	1887	1887	0
207	20231113	151000	3387602	1887	1887	1887	1887	0
208	20231113	150900	3387602	1887	1887	1887	1887	0
209	20231113	150800	3387602	1887	1887	1887	1887	0
210	20231113	150700	3387602	1887	1887	1887	1887	0
211	20231113	150600	3387602	1887	1887	1887	1887	0
212	20231113	150500	3387602	1887	1887	1887	1887	0
213	20231113	150400	3387602	1887	1887	1887	1887	0
214	20231113	150300	3387602	1887	1887	1887	1887	0
215	20231113	150200	3387602	1887	1887	1887	1887	0
216	20231113	150100	3387602	1887	1887	1887	1887	0
217	20231113	150000	3387602	1887	1877	1887	1877	5
218	20231113	145900	3378207	1887	1887	1887	1887	0
219	20231113	145800	3378207	1887	1887	1887	1887	0
220	20231113	145700	3378207	1887	1887	1887	1887	0
221	20231113	145600	3378207	1887	1887	1887	1887	0
222	20231113	145500	3378207	1887	1887	1887	1887	0
223	20231113	145400	3378207	1887	1887	1887	1887	0
224	20231113	145300	3378207	1887	1887	1887	1887	0
225	20231113	145200	3378207	1887	1887	1887	1887	0
226	20231113	145100	3378207	1887	1887	1887	1887	0
227	20231113	145000	3378207	1887	1887	1887	1887	0
228	20231113	144900	3378207	1887	1887	1887	1887	95
229	20231113	144800	3198942	1887	1887	1887	1887	10
230	20231113	144700	3180072	1888	1888	1888	1888	0
231	20231113	144600	3180072	1888	1888	1888	1888	0
232	20231113	144500	3180072	1888	1888	1888	1888	0
233	20231113	144400	3180072	1888	1888	1888	1888	0
234	20231113	144300	3180072	1888	1888	1888	1888	0
235	20231113	144200	3180072	1888	1888	1888	1888	0
236	20231113	144100	3180072	1888	1888	1888	1888	0
237	20231113	144000	3180072	1888	1888	1888	1888	0
238	20231113	143900	3180072	1888	1888	1888	1888	0
239	20231113	143800	3180072	1888	1888	1888	1888	0
240	20231113	143700	3180072	1888	1888	1888	1888	0
241	20231113	143600	3180072	1888	1888	1888	1888	0
242	20231113	143500	3180072	1888	1888	1888	1888	0
243	20231113	143400	3180072	1888	1888	1888	1888	0
244	20231113	143300	3180072	1888	1888	1888	1888	0
245	20231113	143200	3180072	1888	1888	1888	1888	0
246	20231113	143100	3180072	1888	1888	1888	1888	0
247	20231113	143000	3180072	1888	1888	1888	1888	0
248	20231113	142900	3180072	1888	1888	1888	1888	0
249	20231113	142800	3180072	1888	1888	1888	1888	0
250	20231113	142700	3180072	1888	1888	1888	1888	0
251	20231113	142600	3180072	1888	1888	1888	1888	0
252	20231113	142500	3180072	1888	1888	1888	1888	0
253	20231113	142400	3180072	1888	1888	1888	1888	0
254	20231113	142300	3180072	1888	1888	1888	1888	0
255	20231113	142200	3180072	1888	1888	1888	1888	0
256	20231113	142100	3180072	1888	1888	1888	1888	0
257	20231113	142000	3180072	1888	1888	1888	1888	0
258	20231113	141900	3180072	1888	1888	1888	1888	0
259	20231113	141800	3180072	1888	1888	1888	1888	0
260	20231113	141700	3180072	1888	1888	1888	1888	0
261	20231113	141600	3180072	1888	1888	1888	1888	0
262	20231113	141500	3180072	1888	1888	1888	1888	0
263	20231113	141400	3180072	1888	1888	1888	1888	0
264	20231113	141300	3180072	1888	1888	1888	1888	0
265	20231113	141200	3180072	1888	1888	1888	1888	0
266	20231113	141100	3180072	1888	1888	1888	1888	0
267	20231113	141000	3180072	1888	1888	1888	1888	0
268	20231113	140900	3180072	1888	1888	1888	1888	0
269	20231113	140800	3180072	1888	1888	1888	1888	0
270	20231113	140700	3180072	1888	1888	1888	1888	0
271	20231113	140600	3180072	1888	1888	1888	1888	0
272	20231113	140500	3180072	1888	1888	1888	1888	16
273	20231113	140400	3149864	1888	1888	1888	1888	0
274	20231113	140300	3149864	1888	1888	1888	1888	0
275	20231113	140200	3149864	1888	1888	1888	1888	0
276	20231113	140100	3149864	1888	1888	1888	1888	0
277	20231113	140000	3149864	1888	1887	1888	1887	7
278	20231113	135900	3136653	1887	1887	1887	1887	95
279	20231113	135800	2957388	1887	1887	1887	1887	0
280	20231113	135700	2957388	1887	1887	1887	1887	0
281	20231113	135600	2957388	1887	1887	1887	1887	0
282	20231113	135500	2957388	1887	1887	1887	1887	0
283	20231113	135400	2957388	1887	1887	1887	1887	0
284	20231113	135300	2957388	1887	1887	1887	1887	0
285	20231113	135200	2957388	1887	1887	1887	1887	0
286	20231113	135100	2957388	1887	1887	1887	1887	0
287	20231113	135000	2957388	1887	1887	1887	1887	0
288	20231113	134900	2957388	1887	1887	1887	1887	0
289	20231113	134800	2957388	1887	1887	1887	1887	0
290	20231113	134700	2957388	1887	1887	1887	1887	0
291	20231113	134600	2957388	1887	1887	1887	1887	1
292	20231113	134500	2955501	1887	1887	1887	1887	0
293	20231113	134400	2955501	1887	1887	1887	1887	0
294	20231113	134300	2955501	1887	1887	1887	1887	0
295	20231113	134200	2955501	1887	1887	1887	1887	0
296	20231113	134100	2955501	1887	1874	1887	1874	56
297	20231113	134000	2850342	1874	1874	1874	1874	1
298	20231113	133900	2848468	1873	1873	1873	1873	0
299	20231113	133800	2848468	1873	1873	1873	1873	0
300	20231113	133700	2848468	1873	1873	1873	1873	0
301	20231113	133600	2848468	1873	1873	1873	1873	0
302	20231113	133500	2848468	1873	1873	1873	1873	0
303	20231113	133400	2848468	1873	1873	1873	1873	0
304	20231113	133300	2848468	1873	1873	1873	1873	0
305	20231113	133200	2848468	1873	1873	1873	1873	0
306	20231113	133100	2848468	1873	1874	1874	1873	17
307	20231113	133000	2816612	1887	1887	1887	1887	0
308	20231113	132900	2816612	1887	1887	1887	1887	0
309	20231113	132800	2816612	1887	1887	1887	1887	0
310	20231113	132700	2816612	1887	1887	1887	1887	0
311	20231113	132600	2816612	1887	1887	1887	1887	0
312	20231113	132500	2816612	1887	1887	1887	1887	0
313	20231113	132400	2816612	1887	1887	1887	1887	0
314	20231113	132300	2816612	1887	1887	1887	1887	0
315	20231113	132200	2816612	1887	1887	1887	1887	0
316	20231113	132100	2816612	1887	1887	1887	1887	0
317	20231113	132000	2816612	1887	1887	1887	1887	0
318	20231113	131900	2816612	1887	1887	1887	1887	1
319	20231113	131800	2814725	1887	1887	1887	1887	0
320	20231113	131700	2814725	1887	1887	1887	1887	0
321	20231113	131600	2814725	1887	1887	1887	1887	0
322	20231113	131500	2814725	1887	1887	1887	1887	0
323	20231113	131400	2814725	1887	1887	1887	1887	0
324	20231113	131300	2814725	1887	1887	1887	1887	0
325	20231113	131200	2814725	1887	1887	1887	1887	0
326	20231113	131100	2814725	1887	1887	1887	1887	0
327	20231113	131000	2814725	1887	1887	1887	1887	0
328	20231113	130900	2814725	1887	1887	1887	1887	0
329	20231113	130800	2814725	1887	1887	1887	1887	0
330	20231113	130700	2814725	1887	1887	1887	1887	0
331	20231113	130600	2814725	1887	1887	1887	1887	0
332	20231113	130500	2814725	1887	1887	1887	1887	0
333	20231113	130400	2814725	1887	1887	1887	1887	0
334	20231113	130300	2814725	1887	1887	1887	1887	0
335	20231113	130200	2814725	1887	1886	1887	1886	2
336	20231113	130100	2810952	1887	1887	1887	1887	0
337	20231113	130000	2810952	1887	1887	1887	1887	0
338	20231113	125900	2810952	1887	1887	1887	1887	0
339	20231113	125800	2810952	1887	1887	1887	1887	0
340	20231113	125700	2810952	1887	1887	1887	1887	0
341	20231113	125600	2810952	1887	1887	1887	1887	0
342	20231113	125500	2810952	1887	1887	1887	1887	0
343	20231113	125400	2810952	1887	1887	1887	1887	0
344	20231113	125300	2810952	1887	1887	1887	1887	0
345	20231113	125200	2810952	1887	1887	1887	1887	0
346	20231113	125100	2810952	1887	1887	1887	1887	0
347	20231113	125000	2810952	1887	1887	1887	1887	0
348	20231113	124900	2810952	1887	1887	1887	1887	0
349	20231113	124800	2810952	1887	1887	1887	1887	0
350	20231113	124700	2810952	1887	1887	1887	1887	0
351	20231113	124600	2810952	1887	1887	1887	1887	0
352	20231113	124500	2810952	1887	1887	1887	1887	0
353	20231113	124400	2810952	1887	1887	1887	1887	0
354	20231113	124300	2810952	1887	1887	1887	1887	1
355	20231113	124200	2809065	1888	1888	1888	1888	0
356	20231113	124100	2809065	1888	1888	1888	1888	0
357	20231113	124000	2809065	1888	1888	1888	1888	0
358	20231113	123900	2809065	1888	1888	1888	1888	0
359	20231113	123800	2809065	1888	1888	1888	1888	0
360	20231113	123700	2809065	1888	1888	1888	1888	0
361	20231113	123600	2809065	1888	1888	1888	1888	0
362	20231113	123500	2809065	1888	1888	1888	1888	0
363	20231113	123400	2809065	1888	1888	1888	1888	0
364	20231113	123300	2809065	1888	1888	1888	1888	0
365	20231113	123200	2809065	1888	1888	1888	1888	0
366	20231113	123100	2809065	1888	1888	1888	1888	0
367	20231113	123000	2809065	1888	1888	1888	1888	0
368	20231113	122900	2809065	1888	1888	1888	1888	0
369	20231113	122800	2809065	1888	1888	1888	1888	0
370	20231113	122700	2809065	1888	1888	1888	1888	0
371	20231113	122600	2809065	1888	1888	1888	1888	0
372	20231113	122500	2809065	1888	1888	1888	1888	0
373	20231113	122400	2809065	1888	1888	1888	1888	0
374	20231113	122300	2809065	1888	1888	1888	1888	0
375	20231113	122200	2809065	1888	1888	1888	1888	0
376	20231113	122100	2809065	1888	1888	1888	1888	0
377	20231113	122000	2809065	1888	1888	1888	1888	0
378	20231113	121900	2809065	1888	1888	1888	1888	0
379	20231113	121800	2809065	1888	1888	1888	1888	0
380	20231113	121700	2809065	1888	1888	1888	1888	0
381	20231113	121600	2809065	1888	1872	1888	1869	291
382	20231113	121500	2263235	1884	1882	1884	1882	12
383	20231113	121400	2240636	1872	1872	1872	1872	0
384	20231113	121300	2240636	1872	1872	1872	1872	0
385	20231113	121200	2240636	1872	1872	1872	1872	0
386	20231113	121100	2240636	1872	1872	1872	1872	0
387	20231113	121000	2240636	1872	1872	1872	1872	0
388	20231113	120900	2240636	1872	1872	1872	1872	0
389	20231113	120800	2240636	1872	1872	1872	1872	0
390	20231113	120700	2240636	1872	1872	1872	1872	24
391	20231113	120600	2195708	1872	1872	1872	1872	0
392	20231113	120500	2195708	1872	1872	1872	1872	0
393	20231113	120400	2195708	1872	1872	1872	1872	0
394	20231113	120300	2195708	1872	1872	1872	1872	0
395	20231113	120200	2195708	1872	1872	1872	1872	0
396	20231113	120100	2195708	1872	1872	1872	1872	0
397	20231113	120000	2195708	1872	1872	1872	1872	0
398	20231113	115900	2195708	1872	1872	1872	1872	0
399	20231113	115800	2195708	1872	1872	1872	1872	0
400	20231113	115700	2195708	1872	1872	1872	1872	0
401	20231113	115600	2195708	1872	1872	1872	1872	0
402	20231113	115500	2195708	1872	1872	1872	1872	0
403	20231113	115400	2195708	1872	1872	1872	1872	0
404	20231113	115300	2195708	1872	1872	1872	1872	0
405	20231113	115200	2195708	1872	1872	1872	1872	0
406	20231113	115100	2195708	1872	1872	1872	1872	0
407	20231113	115000	2195708	1872	1872	1872	1872	0
408	20231113	114900	2195708	1872	1872	1872	1872	0
409	20231113	114800	2195708	1872	1872	1872	1872	0
410	20231113	114700	2195708	1872	1872	1872	1872	0
411	20231113	114600	2195708	1872	1872	1872	1872	0
412	20231113	114500	2195708	1872	1872	1872	1872	0
413	20231113	114400	2195708	1872	1872	1872	1872	0
414	20231113	114300	2195708	1872	1872	1872	1872	0
415	20231113	114200	2195708	1872	1872	1872	1872	0
416	20231113	114100	2195708	1872	1872	1872	1872	0
417	20231113	114000	2195708	1872	1872	1872	1872	0
418	20231113	113900	2195708	1872	1872	1872	1872	0
419	20231113	113800	2195708	1872	1872	1872	1872	0
420	20231113	113700	2195708	1872	1872	1872	1872	0
421	20231113	113600	2195708	1872	1872	1872	1872	0
422	20231113	113500	2195708	1872	1872	1872	1872	0
423	20231113	113400	2195708	1872	1872	1872	1872	0
424	20231113	113300	2195708	1872	1872	1872	1872	0
425	20231113	113200	2195708	1872	1873	1873	1872	10
426	20231113	113100	2176981	1888	1888	1888	1888	0
427	20231113	113000	2176981	1888	1888	1888	1888	0
428	20231113	112900	2176981	1888	1888	1888	1888	0
429	20231113	112800	2176981	1888	1885	1888	1885	2
430	20231113	112700	2173208	1889	1889	1889	1889	0
431	20231113	112600	2173208	1889	1889	1889	1889	0
432	20231113	112500	2173208	1889	1889	1889	1889	0
433	20231113	112400	2173208	1889	1889	1889	1889	0
434	20231113	112300	2173208	1889	1889	1889	1889	0
435	20231113	112200	2173208	1889	1889	1889	1889	0
436	20231113	112100	2173208	1889	1889	1889	1889	0
437	20231113	112000	2173208	1889	1889	1889	1889	0
438	20231113	111900	2173208	1889	1889	1889	1889	1
439	20231113	111800	2171319	1890	1890	1890	1890	0
440	20231113	111700	2171319	1890	1890	1890	1890	0
441	20231113	111600	2171319	1890	1890	1890	1890	0
442	20231113	111500	2171319	1890	1890	1890	1890	0
443	20231113	111400	2171319	1890	1890	1890	1890	0
444	20231113	111300	2171319	1890	1890	1890	1890	0
445	20231113	111200	2171319	1890	1890	1890	1890	0
446	20231113	111100	2171319	1890	1890	1890	1890	0
447	20231113	111000	2171319	1890	1890	1890	1890	0
448	20231113	110900	2171319	1890	1890	1890	1890	0
449	20231113	110800	2171319	1890	1890	1890	1890	0
450	20231113	110700	2171319	1890	1890	1890	1890	0
451	20231113	110600	2171319	1890	1890	1890	1890	0
452	20231113	110500	2171319	1890	1890	1890	1890	0
453	20231113	110400	2171319	1890	1890	1890	1890	0
454	20231113	110300	2171319	1890	1890	1890	1890	0
455	20231113	110200	2171319	1890	1890	1890	1890	0
456	20231113	110100	2171319	1890	1890	1890	1890	0
457	20231113	110000	2171319	1890	1890	1890	1890	0
458	20231113	105900	2171319	1890	1890	1890	1890	0
459	20231113	105800	2171319	1890	1890	1890	1890	0
460	20231113	105700	2171319	1890	1890	1890	1890	0
461	20231113	105600	2171319	1890	1890	1890	1890	0
462	20231113	105500	2171319	1890	1890	1890	1890	0
463	20231113	105400	2171319	1890	1890	1890	1890	0
464	20231113	105300	2171319	1890	1890	1890	1890	0
465	20231113	105200	2171319	1890	1890	1890	1890	0
466	20231113	105100	2171319	1890	1890	1890	1890	0
467	20231113	105000	2171319	1890	1890	1890	1890	0
468	20231113	104900	2171319	1890	1890	1890	1890	0
469	20231113	104800	2171319	1890	1890	1890	1890	0
470	20231113	104700	2171319	1890	1890	1890	1890	0
471	20231113	104600	2171319	1890	1890	1890	1890	0
472	20231113	104500	2171319	1890	1890	1890	1890	0
473	20231113	104400	2171319	1890	1890	1890	1890	0
474	20231113	104300	2171319	1890	1890	1890	1890	0
475	20231113	104200	2171319	1890	1890	1890	1890	0
476	20231113	104100	2171319	1890	1890	1890	1890	0
477	20231113	104000	2171319	1890	1890	1890	1890	0
478	20231113	103900	2171319	1890	1890	1890	1890	0
479	20231113	103800	2171319	1890	1890	1890	1890	0
480	20231113	103700	2171319	1890	1890	1890	1890	0
481	20231113	103600	2171319	1890	1890	1890	1890	0
482	20231113	103500	2171319	1890	1890	1890	1890	0
483	20231113	103400	2171319	1890	1889	1890	1889	8
484	20231113	103300	2156204	1890	1890	1890	1890	0
485	20231113	103200	2156204	1890	1889	1890	1889	82
486	20231113	103100	2001303	1889	1889	1889	1889	0
487	20231113	103000	2001303	1889	1889	1889	1889	0
488	20231113	102900	2001303	1889	1889	1889	1889	1
489	20231113	102800	1999414	1890	1890	1890	1890	0
490	20231113	102700	1999414	1890	1890	1890	1890	0
491	20231113	102600	1999414	1890	1890	1890	1890	0
492	20231113	102500	1999414	1890	1890	1890	1890	0
493	20231113	102400	1999414	1890	1890	1890	1890	0
494	20231113	102300	1999414	1890	1890	1890	1890	0
495	20231113	102200	1999414	1890	1890	1890	1890	0
496	20231113	102100	1999414	1890	1890	1890	1890	0
497	20231113	102000	1999414	1890	1890	1890	1890	0
498	20231113	101900	1999414	1890	1890	1890	1890	0
499	20231113	101800	1999414	1890	1890	1890	1890	0
500	20231113	101700	1999414	1890	1889	1890	1889	4
501	20231113	101600	1991857	1890	1887	1890	1886	492
502	20231113	101500	1063460	1887	1887	1887	1887	0
503	20231113	101400	1063460	1887	1885	1887	1885	12
504	20231113	101300	1040835	1887	1871	1887	1870	338
505	20231113	101200	405912	1887	1887	1887	1887	10
506	20231113	101100	387042	1887	1887	1887	1887	0
507	20231113	101000	387042	1887	1887	1887	1887	0
508	20231113	100900	387042	1887	1887	1887	1887	0
509	20231113	100800	387042	1887	1887	1887	1887	0
510	20231113	100700	387042	1887	1887	1887	1887	0
511	20231113	100600	387042	1887	1887	1887	1887	0
512	20231113	100500	387042	1887	1887	1887	1887	0
513	20231113	100400	387042	1887	1887	1887	1887	0
514	20231113	100300	387042	1887	1887	1887	1887	0
515	20231113	100200	387042	1887	1887	1887	1887	0
516	20231113	100100	387042	1887	1887	1887	1887	0
517	20231113	100000	387042	1887	1887	1887	1887	0
518	20231113	095900	387042	1887	1887	1887	1887	5
519	20231113	095800	377607	1887	1887	1887	1887	0
520	20231113	095700	377607	1887	1887	1887	1887	0
521	20231113	095600	377607	1887	1887	1887	1887	1
522	20231113	095500	375720	1887	1879	1887	1879	11
523	20231113	095400	355027	1870	1870	1870	1870	0
524	20231113	095300	355027	1870	1870	1870	1870	0
525	20231113	095200	355027	1870	1870	1870	1870	0
526	20231113	095100	355027	1870	1870	1870	1870	94
527	20231113	095000	179247	1880	1880	1880	1880	6
528	20231113	094900	167967	1887	1887	1887	1887	0
529	20231113	094800	167967	1887	1887	1887	1887	0
530	20231113	094700	167967	1887	1887	1887	1887	0
531	20231113	094600	167967	1887	1887	1887	1887	0
532	20231113	094500	167967	1887	1887	1887	1887	0
533	20231113	094400	167967	1887	1887	1887	1887	0
534	20231113	094300	167967	1887	1887	1887	1887	0
535	20231113	094200	167967	1887	1887	1887	1887	0
536	20231113	094100	167967	1887	1887	1887	1887	0
537	20231113	094000	167967	1887	1887	1887	1887	0
538	20231113	093900	167967	1887	1887	1887	1887	0
539	20231113	093800	167967	1887	1887	1887	1887	1
540	20231113	093700	166080	1887	1887	1887	1887	0
541	20231113	093600	166080	1887	1887	1887	1887	1
542	20231113	093500	164193	1887	1887	1887	1887	0
543	20231113	093400	164193	1887	1885	1887	1885	3
544	20231113	093300	158536	1869	1869	1869	1869	0
545	20231113	093200	158536	1869	1869	1869	1869	0
546	20231113	093100	158536	1869	1869	1869	1869	0
547	20231113	093000	158536	1869	1869	1869	1869	0
548	20231113	092900	158536	1869	1869	1869	1869	0
549	20231113	092800	158536	1869	1887	1887	1869	35
550	20231113	092700	92603	1887	1887	1887	1887	0
551	20231113	092600	92603	1887	1887	1887	1887	0
552	20231113	092500	92603	1887	1887	1887	1887	0
553	20231113	092400	92603	1887	1887	1887	1887	0
554	20231113	092300	92603	1887	1887	1887	1887	0
555	20231113	092200	92603	1887	1887	1887	1887	0
556	20231113	092100	92603	1887	1887	1887	1887	0
557	20231113	092000	92603	1887	1887	1887	1887	0
558	20231113	091900	92603	1887	1887	1887	1887	0
559	20231113	091800	92603	1887	1887	1887	1887	0
560	20231113	091700	92603	1887	1887	1887	1887	0
561	20231113	091600	92603	1887	1887	1887	1887	0
562	20231113	091500	92603	1887	1887	1887	1887	0
563	20231113	091400	92603	1887	1887	1887	1887	0
564	20231113	091300	92603	1887	1887	1887	1887	0
565	20231113	091200	92603	1887	1887	1887	1887	0
566	20231113	091100	92603	1887	1887	1887	1887	1
567	20231113	091000	90716	1887	1887	1887	1887	0
568	20231113	090900	90716	1887	1887	1887	1887	0
569	20231113	090800	90716	1887	1887	1887	1887	1
570	20231113	090700	88829	1889	1889	1889	1889	0
571	20231113	090600	88829	1889	1889	1889	1889	0
572	20231113	090500	88829	1889	1889	1889	1889	0
573	20231113	090400	88829	1889	1889	1889	1889	0
574	20231113	090300	88829	1889	1889	1889	1889	0
575	20231113	090200	88829	1889	1889	1889	1889	0
576	20231113	090100	88829	1889	1889	1889	1889	0
577	20231113	090000	88829	1889	1890	1890	1889	47