KissMeData/001810/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	183500	24114530	1877	1877	1877	1877	57
3	20231116	183400	24114530	1877	1877	1877	1877	0
4	20231116	183300	24114530	1877	1877	1877	1877	0
5	20231116	183200	24114530	1877	1877	1877	1877	0
6	20231116	183100	24114530	1877	1877	1877	1877	0
7	20231116	183000	24114530	1877	1877	1877	1877	0
8	20231116	182900	24114530	1877	1877	1877	1877	0
9	20231116	182800	24114530	1877	1877	1877	1877	0
10	20231116	182700	24114530	1877	1877	1877	1877	0
11	20231116	182600	24114530	1877	1877	1877	1877	0
12	20231116	182500	24114530	1877	1877	1877	1877	0
13	20231116	182400	24114530	1877	1877	1877	1877	0
14	20231116	182300	24114530	1877	1877	1877	1877	0
15	20231116	182200	24114530	1877	1877	1877	1877	0
16	20231116	182100	24114530	1877	1877	1877	1877	0
17	20231116	182000	24114530	1877	1877	1877	1877	0
18	20231116	181900	24114530	1877	1877	1877	1877	0
19	20231116	181800	24114530	1877	1877	1877	1877	0
20	20231116	181700	24114530	1877	1877	1877	1877	0
21	20231116	181600	24114530	1877	1877	1877	1877	0
22	20231116	181500	24114530	1877	1877	1877	1877	0
23	20231116	181400	24114530	1877	1877	1877	1877	0
24	20231116	181300	24114530	1877	1877	1877	1877	0
25	20231116	181200	24114530	1877	1877	1877	1877	0
26	20231116	181100	24114530	1877	1877	1877	1877	0
27	20231116	181000	24114530	1877	1877	1877	1877	0
28	20231116	180900	24114530	1877	1877	1877	1877	0
29	20231116	180800	24114530	1877	1877	1877	1877	0
30	20231116	180700	24114530	1877	1877	1877	1877	0
31	20231116	180600	24114530	1877	1877	1877	1877	0
32	20231116	180500	24114530	1877	1877	1877	1877	57
33	20231116	180400	24114530	1877	1877	1877	1877	0
34	20231116	180300	24114530	1877	1877	1877	1877	0
35	20231116	180200	24114530	1877	1877	1877	1877	0
36	20231116	180100	24114530	1877	1877	1877	1877	0
37	20231116	180000	24114530	1877	1877	1877	1877	0
38	20231116	175900	24114530	1877	1877	1877	1877	0
39	20231116	175800	24114530	1877	1877	1877	1877	0
40	20231116	175700	24114530	1877	1877	1877	1877	0
41	20231116	175600	24114530	1877	1877	1877	1877	0
42	20231116	175500	24114530	1877	1877	1877	1877	0
43	20231116	175400	24114530	1877	1877	1877	1877	0
44	20231116	175300	24114530	1877	1877	1877	1877	0
45	20231116	175200	24114530	1877	1877	1877	1877	0
46	20231116	175100	24114530	1877	1877	1877	1877	0
47	20231116	175000	24114530	1877	1877	1877	1877	0
48	20231116	174900	24114530	1877	1877	1877	1877	0
49	20231116	174800	24114530	1877	1877	1877	1877	0
50	20231116	174700	24114530	1877	1877	1877	1877	0
51	20231116	174600	24114530	1877	1877	1877	1877	0
52	20231116	174500	24114530	1877	1877	1877	1877	0
53	20231116	174400	24114530	1877	1877	1877	1877	0
54	20231116	174300	24114530	1877	1877	1877	1877	0
55	20231116	174200	24114530	1877	1877	1877	1877	0
56	20231116	174100	24114530	1877	1877	1877	1877	0
57	20231116	174000	24114530	1877	1877	1877	1877	0
58	20231116	173900	24114530	1877	1877	1877	1877	0
59	20231116	173800	24114530	1877	1877	1877	1877	0
60	20231116	173700	24114530	1877	1877	1877	1877	0
61	20231116	173600	24114530	1877	1877	1877	1877	0
62	20231116	173500	24114530	1877	1877	1877	1877	57
63	20231116	173400	24114530	1877	1877	1877	1877	0
64	20231116	173300	24114530	1877	1877	1877	1877	0
65	20231116	173200	24114530	1877	1877	1877	1877	0
66	20231116	173100	24114530	1877	1877	1877	1877	0
67	20231116	173000	24114530	1877	1877	1877	1877	0
68	20231116	172900	24114530	1877	1877	1877	1877	0
69	20231116	172800	24114530	1877	1877	1877	1877	0
70	20231116	172700	24114530	1877	1877	1877	1877	0
71	20231116	172600	24114530	1877	1877	1877	1877	0
72	20231116	172500	24114530	1877	1877	1877	1877	0
73	20231116	172400	24114530	1877	1877	1877	1877	0
74	20231116	172300	24114530	1877	1877	1877	1877	0
75	20231116	172200	24114530	1877	1877	1877	1877	0
76	20231116	172100	24114530	1877	1877	1877	1877	0
77	20231116	172000	24114530	1877	1877	1877	1877	0
78	20231116	171900	24114530	1877	1877	1877	1877	0
79	20231116	171800	24114530	1877	1877	1877	1877	0
80	20231116	171700	24114530	1877	1877	1877	1877	0
81	20231116	171600	24114530	1877	1877	1877	1877	0
82	20231116	171500	24114530	1877	1877	1877	1877	0
83	20231116	171400	24114530	1877	1877	1877	1877	0
84	20231116	171300	24114530	1877	1877	1877	1877	0
85	20231116	171200	24114530	1877	1877	1877	1877	0
86	20231116	171100	24114530	1877	1877	1877	1877	0
87	20231116	171000	24114530	1877	1877	1877	1877	0
88	20231116	170900	24114530	1877	1877	1877	1877	0
89	20231116	170800	24114530	1877	1877	1877	1877	0
90	20231116	170700	24114530	1877	1877	1877	1877	0
91	20231116	170600	24114530	1877	1877	1877	1877	0
92	20231116	170500	24114530	1877	1877	1877	1877	57
93	20231116	170400	24114530	1877	1877	1877	1877	0
94	20231116	170300	24114530	1877	1877	1877	1877	0
95	20231116	170200	24114530	1877	1877	1877	1877	0
96	20231116	170100	24114530	1877	1877	1877	1877	0
97	20231116	170000	24114530	1877	1877	1877	1877	0
98	20231116	165900	24114530	1877	1877	1877	1877	0
99	20231116	165800	24114530	1877	1877	1877	1877	0
100	20231116	165700	24114530	1877	1877	1877	1877	0
101	20231116	165600	24114530	1877	1877	1877	1877	0
102	20231116	165500	24114530	1877	1877	1877	1877	0
103	20231116	165400	24114530	1877	1877	1877	1877	0
104	20231116	165300	24114530	1877	1877	1877	1877	0
105	20231116	165200	24114530	1877	1877	1877	1877	0
106	20231116	165100	24114530	1877	1877	1877	1877	0
107	20231116	165000	24114530	1877	1877	1877	1877	0
108	20231116	164900	24114530	1877	1877	1877	1877	0
109	20231116	164800	24114530	1877	1877	1877	1877	0
110	20231116	164700	24114530	1877	1877	1877	1877	0
111	20231116	164600	24114530	1877	1877	1877	1877	0
112	20231116	164500	24114530	1877	1877	1877	1877	0
113	20231116	164400	24114530	1877	1877	1877	1877	0
114	20231116	164300	24114530	1877	1877	1877	1877	0
115	20231116	164200	24114530	1877	1877	1877	1877	0
116	20231116	164100	24114530	1877	1877	1877	1877	0
117	20231116	164000	24114530	1877	1877	1877	1877	0
118	20231116	163900	24114530	1877	1877	1877	1877	0
119	20231116	163800	24114530	1877	1877	1877	1877	0
120	20231116	163700	24114530	1877	1877	1877	1877	0
121	20231116	163600	24114530	1877	1877	1877	1877	0
122	20231116	163500	24114530	1877	1877	1877	1877	57
123	20231116	163400	24114530	1877	1877	1877	1877	0
124	20231116	163300	24114530	1877	1877	1877	1877	0
125	20231116	163200	24114530	1877	1877	1877	1877	0
126	20231116	163100	24114530	1877	1877	1877	1877	0
127	20231116	163000	24114530	1877	1877	1877	1877	57
128	20231116	162900	24007541	1877	1877	1877	1877	0
129	20231116	162800	24007541	1877	1877	1877	1877	0
130	20231116	162700	24007541	1877	1877	1877	1877	0
131	20231116	162600	24007541	1877	1877	1877	1877	0
132	20231116	162500	24007541	1877	1877	1877	1877	0
133	20231116	162400	24007541	1877	1877	1877	1877	0
134	20231116	162300	24007541	1877	1877	1877	1877	0
135	20231116	162200	24007541	1877	1877	1877	1877	0
136	20231116	162100	24007541	1877	1877	1877	1877	0
137	20231116	162000	24007541	1877	1877	1877	1877	0
138	20231116	161900	24007541	1877	1877	1877	1877	0
139	20231116	161800	24007541	1877	1877	1877	1877	0
140	20231116	161700	24007541	1877	1877	1877	1877	0
141	20231116	161600	24007541	1877	1877	1877	1877	0
142	20231116	161500	24007541	1877	1877	1877	1877	0
143	20231116	161400	24007541	1877	1877	1877	1877	0
144	20231116	161300	24007541	1877	1877	1877	1877	0
145	20231116	161200	24007541	1877	1877	1877	1877	0
146	20231116	161100	24007541	1877	1877	1877	1877	0
147	20231116	161000	24007541	1877	1877	1877	1877	0
148	20231116	160900	24007541	1877	1877	1877	1877	1
149	20231116	160800	24005664	1877	1877	1877	1877	0
150	20231116	160700	24005664	1877	1877	1877	1877	0
151	20231116	160600	24005664	1877	1877	1877	1877	0
152	20231116	160500	24005664	1877	1877	1877	1877	0
153	20231116	160400	24005664	1877	1877	1877	1877	0
154	20231116	160300	24005664	1877	1877	1877	1877	0
155	20231116	160200	24005664	1877	1877	1877	1877	0
156	20231116	160100	24005664	1877	1877	1877	1877	0
157	20231116	160000	24005664	1877	1877	1877	1877	0
158	20231116	155900	24005664	1877	1877	1877	1877	0
159	20231116	155800	24005664	1877	1877	1877	1877	0
160	20231116	155700	24005664	1877	1877	1877	1877	0
161	20231116	155600	24005664	1877	1877	1877	1877	0
162	20231116	155500	24005664	1877	1877	1877	1877	1
163	20231116	155400	24003787	1877	1877	1877	1877	0
164	20231116	155300	24003787	1877	1877	1877	1877	0
165	20231116	155200	24003787	1877	1877	1877	1877	0
166	20231116	155100	24003787	1877	1877	1877	1877	0
167	20231116	155000	24003787	1877	1877	1877	1877	0
168	20231116	154900	24003787	1877	1877	1877	1877	0
169	20231116	154800	24003787	1877	1877	1877	1877	0
170	20231116	154700	24003787	1877	1877	1877	1877	0
171	20231116	154600	24003787	1877	1877	1877	1877	0
172	20231116	154500	24003787	1877	1877	1877	1877	0
173	20231116	154400	24003787	1877	1877	1877	1877	0
174	20231116	154300	24003787	1877	1877	1877	1877	10
175	20231116	154200	23985017	1877	1877	1877	1877	0
176	20231116	154100	23985017	1877	1876	1877	1876	43
177	20231116	154000	23904348	1866	1866	1866	1866	300
178	20231116	153900	23344548	1877	1877	1877	1877	0
179	20231116	153800	23344548	1877	1877	1877	1877	0
180	20231116	153700	23344548	1877	1877	1877	1877	0
181	20231116	153600	23344548	1877	1877	1877	1877	0
182	20231116	153500	23344548	1877	1877	1877	1877	0
183	20231116	153400	23344548	1877	1877	1877	1877	0
184	20231116	153300	23344548	1877	1877	1877	1877	0
185	20231116	153200	23344548	1877	1877	1877	1877	0
186	20231116	153100	23344548	1877	1877	1877	1877	0
187	20231116	153000	23344548	1877	1877	1877	1877	0
188	20231116	152900	23344548	1877	1877	1877	1877	0
189	20231116	152800	23344548	1877	1877	1877	1877	0
190	20231116	152700	23344548	1877	1877	1877	1877	0
191	20231116	152600	23344548	1877	1877	1877	1877	0
192	20231116	152500	23344548	1877	1877	1877	1877	0
193	20231116	152400	23344548	1877	1877	1877	1877	0
194	20231116	152300	23344548	1877	1877	1877	1877	0
195	20231116	152200	23344548	1877	1877	1877	1877	0
196	20231116	152100	23344548	1877	1877	1877	1877	0
197	20231116	152000	23344548	1877	1877	1877	1877	0
198	20231116	151900	23344548	1877	1870	1877	1870	22
199	20231116	151800	23303394	1870	1870	1870	1870	2
200	20231116	151700	23299654	1872	1872	1872	1872	0
201	20231116	151600	23299654	1872	1872	1872	1872	0
202	20231116	151500	23299654	1872	1872	1872	1872	1077
203	20231116	151400	21283510	1872	1872	1872	1872	0
204	20231116	151300	21283510	1872	1872	1872	1872	0
205	20231116	151200	21283510	1872	1872	1872	1872	0
206	20231116	151100	21283510	1872	1872	1872	1872	0
207	20231116	151000	21283510	1872	1872	1872	1872	0
208	20231116	150900	21283510	1872	1872	1872	1872	0
209	20231116	150800	21283510	1872	1872	1872	1872	0
210	20231116	150700	21283510	1872	1872	1872	1872	0
211	20231116	150600	21283510	1872	1872	1872	1872	0
212	20231116	150500	21283510	1872	1872	1872	1872	0
213	20231116	150400	21283510	1872	1875	1875	1872	2
214	20231116	150300	21279763	1875	1875	1875	1875	2
215	20231116	150200	21276013	1875	1875	1875	1875	1
216	20231116	150100	21274138	1872	1872	1872	1872	5
217	20231116	150000	21264778	1872	1872	1872	1872	0
218	20231116	145900	21264778	1872	1872	1872	1872	0
219	20231116	145800	21264778	1872	1872	1872	1872	88
220	20231116	145700	21100042	1875	1875	1875	1875	0
221	20231116	145600	21100042	1875	1874	1875	1874	66
222	20231116	145500	20976353	1857	1874	1874	1857	101
223	20231116	145400	20788779	1858	1858	1858	1858	0
224	20231116	145300	20788779	1858	1858	1858	1858	0
225	20231116	145200	20788779	1858	1858	1858	1858	0
226	20231116	145100	20788779	1858	1858	1858	1858	0
227	20231116	145000	20788779	1858	1858	1858	1858	0
228	20231116	144900	20788779	1858	1858	1858	1858	0
229	20231116	144800	20788779	1858	1858	1858	1858	0
230	20231116	144700	20788779	1858	1858	1858	1858	1
231	20231116	144600	20786921	1858	1858	1858	1858	1
232	20231116	144500	20785063	1858	1860	1860	1858	4666
233	20231116	144400	12111452	1859	1859	1859	1859	0
234	20231116	144300	12111452	1859	1859	1859	1859	0
235	20231116	144200	12111452	1859	1859	1859	1859	0
236	20231116	144100	12111452	1859	1859	1859	1859	0
237	20231116	144000	12111452	1859	1859	1859	1859	0
238	20231116	143900	12111452	1859	1859	1859	1859	0
239	20231116	143800	12111452	1859	1859	1859	1859	0
240	20231116	143700	12111452	1859	1859	1859	1859	0
241	20231116	143600	12111452	1859	1865	1865	1859	860
242	20231116	143500	10510881	1877	1877	1877	1877	0
243	20231116	143400	10510881	1877	1877	1877	1877	0
244	20231116	143300	10510881	1877	1877	1877	1877	0
245	20231116	143200	10510881	1877	1877	1877	1877	0
246	20231116	143100	10510881	1877	1877	1877	1877	0
247	20231116	143000	10510881	1877	1877	1877	1877	0
248	20231116	142900	10510881	1877	1877	1877	1877	0
249	20231116	142800	10510881	1877	1877	1877	1877	21
250	20231116	142700	10471464	1876	1876	1876	1876	0
251	20231116	142600	10471464	1876	1876	1876	1876	0
252	20231116	142500	10471464	1876	1876	1876	1876	0
253	20231116	142400	10471464	1876	1876	1876	1876	0
254	20231116	142300	10471464	1876	1876	1876	1876	0
255	20231116	142200	10471464	1876	1876	1876	1876	0
256	20231116	142100	10471464	1876	1876	1876	1876	1
257	20231116	142000	10469588	1877	1877	1877	1877	0
258	20231116	141900	10469588	1877	1877	1877	1877	0
259	20231116	141800	10469588	1877	1877	1877	1877	0
260	20231116	141700	10469588	1877	1877	1877	1877	0
261	20231116	141600	10469588	1877	1877	1877	1877	0
262	20231116	141500	10469588	1877	1877	1877	1877	0
263	20231116	141400	10469588	1877	1877	1877	1877	0
264	20231116	141300	10469588	1877	1877	1877	1877	0
265	20231116	141200	10469588	1877	1877	1877	1877	0
266	20231116	141100	10469588	1877	1877	1877	1877	0
267	20231116	141000	10469588	1877	1877	1877	1877	0
268	20231116	140900	10469588	1877	1877	1877	1877	0
269	20231116	140800	10469588	1877	1877	1877	1877	0
270	20231116	140700	10469588	1877	1877	1877	1877	0
271	20231116	140600	10469588	1877	1877	1877	1877	0
272	20231116	140500	10469588	1877	1877	1877	1877	0
273	20231116	140400	10469588	1877	1877	1877	1877	0
274	20231116	140300	10469588	1877	1877	1877	1877	0
275	20231116	140200	10469588	1877	1877	1877	1877	0
276	20231116	140100	10469588	1877	1877	1877	1877	0
277	20231116	140000	10469588	1877	1877	1877	1877	0
278	20231116	135900	10469588	1877	1877	1877	1877	0
279	20231116	135800	10469588	1877	1877	1877	1877	0
280	20231116	135700	10469588	1877	1877	1877	1877	0
281	20231116	135600	10469588	1877	1877	1877	1877	0
282	20231116	135500	10469588	1877	1877	1877	1877	379
283	20231116	135400	9758205	1878	1878	1878	1878	0
284	20231116	135300	9758205	1878	1878	1878	1878	0
285	20231116	135200	9758205	1878	1878	1878	1878	0
286	20231116	135100	9758205	1878	1878	1878	1878	0
287	20231116	135000	9758205	1878	1878	1878	1878	0
288	20231116	134900	9758205	1878	1878	1878	1878	0
289	20231116	134800	9758205	1878	1878	1878	1878	0
290	20231116	134700	9758205	1878	1878	1878	1878	0
291	20231116	134600	9758205	1878	1878	1878	1878	200
292	20231116	134500	9382605	1878	1878	1878	1878	0
293	20231116	134400	9382605	1878	1878	1878	1878	2
294	20231116	134300	9378849	1878	1878	1878	1878	47
295	20231116	134200	9290583	1877	1877	1877	1877	0
296	20231116	134100	9290583	1877	1877	1877	1877	0
297	20231116	134000	9290583	1877	1877	1877	1877	0
298	20231116	133900	9290583	1877	1877	1877	1877	37
299	20231116	133800	9221134	1877	1877	1877	1877	0
300	20231116	133700	9221134	1877	1877	1877	1877	0
301	20231116	133600	9221134	1877	1877	1877	1877	448
302	20231116	133500	8380238	1876	1876	1876	1876	0
303	20231116	133400	8380238	1876	1876	1876	1876	0
304	20231116	133300	8380238	1876	1876	1876	1876	0
305	20231116	133200	8380238	1876	1876	1876	1876	0
306	20231116	133100	8380238	1876	1876	1876	1876	0
307	20231116	133000	8380238	1876	1876	1876	1876	0
308	20231116	132900	8380238	1876	1876	1876	1876	0
309	20231116	132800	8380238	1876	1876	1876	1876	0
310	20231116	132700	8380238	1876	1876	1876	1876	1
311	20231116	132600	8378362	1876	1876	1876	1876	0
312	20231116	132500	8378362	1876	1876	1876	1876	0
313	20231116	132400	8378362	1876	1876	1876	1876	0
314	20231116	132300	8378362	1876	1876	1876	1876	1
315	20231116	132200	8376486	1877	1876	1877	1876	2
316	20231116	132100	8372733	1876	1876	1876	1876	67
317	20231116	132000	8247041	1876	1876	1876	1876	1
318	20231116	131900	8245165	1876	1876	1876	1876	0
319	20231116	131800	8245165	1876	1876	1876	1876	0
320	20231116	131700	8245165	1876	1876	1876	1876	0
321	20231116	131600	8245165	1876	1876	1876	1876	0
322	20231116	131500	8245165	1876	1876	1876	1876	0
323	20231116	131400	8245165	1876	1876	1876	1876	0
324	20231116	131300	8245165	1876	1876	1876	1876	0
325	20231116	131200	8245165	1876	1876	1876	1876	0
326	20231116	131100	8245165	1876	1876	1876	1876	0
327	20231116	131000	8245165	1876	1876	1876	1876	0
328	20231116	130900	8245165	1876	1876	1876	1876	0
329	20231116	130800	8245165	1876	1876	1876	1876	0
330	20231116	130700	8245165	1876	1876	1876	1876	1
331	20231116	130600	8243289	1876	1876	1876	1876	0
332	20231116	130500	8243289	1876	1876	1876	1876	0
333	20231116	130400	8243289	1876	1876	1876	1876	1
334	20231116	130300	8241413	1876	1876	1876	1876	1
335	20231116	130200	8239537	1876	1876	1876	1876	2
336	20231116	130100	8235785	1877	1877	1877	1877	101
337	20231116	130000	8046208	1877	1877	1877	1877	0
338	20231116	125900	8046208	1877	1880	1880	1877	5
339	20231116	125800	8036811	1880	1880	1880	1880	0
340	20231116	125700	8036811	1880	1880	1880	1880	0
341	20231116	125600	8036811	1880	1880	1880	1880	0
342	20231116	125500	8036811	1880	1880	1880	1880	0
343	20231116	125400	8036811	1880	1880	1880	1880	0
344	20231116	125300	8036811	1880	1880	1880	1880	0
345	20231116	125200	8036811	1880	1880	1880	1880	0
346	20231116	125100	8036811	1880	1880	1880	1880	0
347	20231116	125000	8036811	1880	1880	1880	1880	0
348	20231116	124900	8036811	1880	1880	1880	1880	0
349	20231116	124800	8036811	1880	1880	1880	1880	0
350	20231116	124700	8036811	1880	1880	1880	1880	0
351	20231116	124600	8036811	1880	1880	1880	1880	0
352	20231116	124500	8036811	1880	1880	1880	1880	0
353	20231116	124400	8036811	1880	1880	1880	1880	29
354	20231116	124300	7982291	1880	1880	1880	1880	0
355	20231116	124200	7982291	1880	1880	1880	1880	0
356	20231116	124100	7982291	1880	1880	1880	1880	0
357	20231116	124000	7982291	1880	1880	1880	1880	0
358	20231116	123900	7982291	1880	1880	1880	1880	0
359	20231116	123800	7982291	1880	1880	1880	1880	0
360	20231116	123700	7982291	1880	1880	1880	1880	0
361	20231116	123600	7982291	1880	1880	1880	1880	0
362	20231116	123500	7982291	1880	1880	1880	1880	0
363	20231116	123400	7982291	1880	1880	1880	1880	0
364	20231116	123300	7982291	1880	1880	1880	1880	0
365	20231116	123200	7982291	1880	1880	1880	1880	0
366	20231116	123100	7982291	1880	1880	1880	1880	0
367	20231116	123000	7982291	1880	1880	1880	1880	0
368	20231116	122900	7982291	1880	1880	1880	1880	0
369	20231116	122800	7982291	1880	1880	1880	1880	0
370	20231116	122700	7982291	1880	1880	1880	1880	0
371	20231116	122600	7982291	1880	1880	1880	1880	0
372	20231116	122500	7982291	1880	1880	1880	1880	0
373	20231116	122400	7982291	1880	1880	1880	1880	1
374	20231116	122300	7980411	1877	1877	1877	1877	0
375	20231116	122200	7980411	1877	1877	1877	1877	0
376	20231116	122100	7980411	1877	1877	1877	1877	0
377	20231116	122000	7980411	1877	1877	1877	1877	1
378	20231116	121900	7978534	1880	1880	1880	1880	0
379	20231116	121800	7978534	1880	1880	1880	1880	0
380	20231116	121700	7978534	1880	1880	1880	1880	0
381	20231116	121600	7978534	1880	1880	1880	1880	0
382	20231116	121500	7978534	1880	1880	1880	1880	0
383	20231116	121400	7978534	1880	1880	1880	1880	0
384	20231116	121300	7978534	1880	1880	1880	1880	0
385	20231116	121200	7978534	1880	1880	1880	1880	0
386	20231116	121100	7978534	1880	1880	1880	1880	0
387	20231116	121000	7978534	1880	1880	1880	1880	3
388	20231116	120900	7972894	1876	1876	1876	1876	0
389	20231116	120800	7972894	1876	1876	1876	1876	0
390	20231116	120700	7972894	1876	1876	1876	1876	0
391	20231116	120600	7972894	1876	1876	1876	1876	0
392	20231116	120500	7972894	1876	1876	1876	1876	0
393	20231116	120400	7972894	1876	1876	1876	1876	0
394	20231116	120300	7972894	1876	1876	1876	1876	0
395	20231116	120200	7972894	1876	1876	1876	1876	0
396	20231116	120100	7972894	1876	1876	1876	1876	0
397	20231116	120000	7972894	1876	1876	1876	1876	0
398	20231116	115900	7972894	1876	1876	1876	1876	0
399	20231116	115800	7972894	1876	1876	1876	1876	0
400	20231116	115700	7972894	1876	1876	1876	1876	0
401	20231116	115600	7972894	1876	1876	1876	1876	0
402	20231116	115500	7972894	1876	1876	1876	1876	0
403	20231116	115400	7972894	1876	1876	1876	1876	0
404	20231116	115300	7972894	1876	1876	1876	1876	0
405	20231116	115200	7972894	1876	1876	1876	1876	0
406	20231116	115100	7972894	1876	1876	1876	1876	0
407	20231116	115000	7972894	1876	1876	1876	1876	0
408	20231116	114900	7972894	1876	1876	1876	1876	0
409	20231116	114800	7972894	1876	1876	1876	1876	0
410	20231116	114700	7972894	1876	1876	1876	1876	0
411	20231116	114600	7972894	1876	1876	1876	1876	0
412	20231116	114500	7972894	1876	1876	1876	1876	0
413	20231116	114400	7972894	1876	1876	1876	1876	0
414	20231116	114300	7972894	1876	1876	1876	1876	0
415	20231116	114200	7972894	1876	1876	1876	1876	0
416	20231116	114100	7972894	1876	1876	1876	1876	0
417	20231116	114000	7972894	1876	1876	1876	1876	0
418	20231116	113900	7972894	1876	1876	1876	1876	0
419	20231116	113800	7972894	1876	1876	1876	1876	0
420	20231116	113700	7972894	1876	1876	1876	1876	0
421	20231116	113600	7972894	1876	1876	1876	1876	0
422	20231116	113500	7972894	1876	1876	1876	1876	0
423	20231116	113400	7972894	1876	1876	1876	1876	0
424	20231116	113300	7972894	1876	1876	1876	1876	0
425	20231116	113200	7972894	1876	1876	1876	1876	0
426	20231116	113100	7972894	1876	1876	1876	1876	0
427	20231116	113000	7972894	1876	1876	1876	1876	0
428	20231116	112900	7972894	1876	1876	1876	1876	110
429	20231116	112800	7766534	1876	1876	1876	1876	0
430	20231116	112700	7766534	1876	1876	1876	1876	0
431	20231116	112600	7766534	1876	1876	1876	1876	0
432	20231116	112500	7766534	1876	1876	1876	1876	0
433	20231116	112400	7766534	1876	1876	1876	1876	0
434	20231116	112300	7766534	1876	1876	1876	1876	0
435	20231116	112200	7766534	1876	1876	1876	1876	4
436	20231116	112100	7759030	1863	1863	1863	1863	0
437	20231116	112000	7759030	1863	1863	1863	1863	0
438	20231116	111900	7759030	1863	1863	1863	1863	0
439	20231116	111800	7759030	1863	1863	1863	1863	0
440	20231116	111700	7759030	1863	1863	1863	1863	0
441	20231116	111600	7759030	1863	1863	1863	1863	0
442	20231116	111500	7759030	1863	1863	1863	1863	0
443	20231116	111400	7759030	1863	1863	1863	1863	0
444	20231116	111300	7759030	1863	1863	1863	1863	0
445	20231116	111200	7759030	1863	1863	1863	1863	0
446	20231116	111100	7759030	1863	1863	1863	1863	0
447	20231116	111000	7759030	1863	1863	1863	1863	0
448	20231116	110900	7759030	1863	1863	1863	1863	0
449	20231116	110800	7759030	1863	1863	1863	1863	0
450	20231116	110700	7759030	1863	1872	1872	1863	6
451	20231116	110600	7747822	1876	1876	1876	1876	0
452	20231116	110500	7747822	1876	1876	1876	1876	0
453	20231116	110400	7747822	1876	1876	1876	1876	0
454	20231116	110300	7747822	1876	1876	1876	1876	0
455	20231116	110200	7747822	1876	1876	1876	1876	0
456	20231116	110100	7747822	1876	1876	1876	1876	0
457	20231116	110000	7747822	1876	1876	1876	1876	357
458	20231116	105900	7078090	1876	1876	1876	1876	0
459	20231116	105800	7078090	1876	1876	1876	1876	0
460	20231116	105700	7078090	1876	1876	1876	1876	0
461	20231116	105600	7078090	1876	1876	1876	1876	0
462	20231116	105500	7078090	1876	1876	1876	1876	0
463	20231116	105400	7078090	1876	1876	1876	1876	0
464	20231116	105300	7078090	1876	1876	1876	1876	0
465	20231116	105200	7078090	1876	1876	1876	1876	0
466	20231116	105100	7078090	1876	1876	1876	1876	0
467	20231116	105000	7078090	1876	1876	1876	1876	0
468	20231116	104900	7078090	1876	1876	1876	1876	0
469	20231116	104800	7078090	1876	1876	1876	1876	0
470	20231116	104700	7078090	1876	1876	1876	1876	0
471	20231116	104600	7078090	1876	1876	1876	1876	0
472	20231116	104500	7078090	1876	1876	1876	1876	0
473	20231116	104400	7078090	1876	1876	1876	1876	0
474	20231116	104300	7078090	1876	1876	1876	1876	0
475	20231116	104200	7078090	1876	1876	1876	1876	0
476	20231116	104100	7078090	1876	1876	1876	1876	0
477	20231116	104000	7078090	1876	1876	1876	1876	510
478	20231116	103900	6121330	1876	1882	1882	1876	54
479	20231116	103800	6020020	1884	1884	1884	1884	0
480	20231116	103700	6020020	1884	1884	1884	1884	0
481	20231116	103600	6020020	1884	1884	1884	1884	0
482	20231116	103500	6020020	1884	1884	1884	1884	1
483	20231116	103400	6018136	1884	1882	1884	1882	121
484	20231116	103300	5790402	1884	1884	1884	1884	1
485	20231116	103200	5788518	1882	1882	1882	1882	0
486	20231116	103100	5788518	1882	1882	1882	1882	0
487	20231116	103000	5788518	1882	1882	1882	1882	0
488	20231116	102900	5788518	1882	1882	1882	1882	0
489	20231116	102800	5788518	1882	1882	1882	1882	0
490	20231116	102700	5788518	1882	1882	1882	1882	0
491	20231116	102600	5788518	1882	1882	1882	1882	0
492	20231116	102500	5788518	1882	1882	1882	1882	0
493	20231116	102400	5788518	1882	1882	1882	1882	0
494	20231116	102300	5788518	1882	1882	1882	1882	8
495	20231116	102200	5773462	1883	1883	1883	1883	0
496	20231116	102100	5773462	1883	1883	1883	1883	0
497	20231116	102000	5773462	1883	1883	1883	1883	0
498	20231116	101900	5773462	1883	1883	1883	1883	3
499	20231116	101800	5767813	1884	1884	1884	1884	0
500	20231116	101700	5767813	1884	1885	1885	1884	2500
501	20231116	101600	1057802	1890	1890	1890	1890	0
502	20231116	101500	1057802	1890	1886	1890	1886	11
503	20231116	101400	1037034	1885	1885	1885	1885	0
504	20231116	101300	1037034	1885	1885	1885	1885	0
505	20231116	101200	1037034	1885	1885	1885	1885	0
506	20231116	101100	1037034	1885	1885	1885	1885	0
507	20231116	101000	1037034	1885	1885	1885	1885	0
508	20231116	100900	1037034	1885	1885	1885	1885	1
509	20231116	100800	1035149	1885	1883	1885	1883	44
510	20231116	100700	952293	1882	1882	1882	1882	16
511	20231116	100600	922181	1882	1882	1882	1882	0
512	20231116	100500	922181	1882	1882	1882	1882	0
513	20231116	100400	922181	1882	1882	1883	1882	485
514	20231116	100300	9410	1882	1882	1882	1882	0
515	20231116	100200	9410	1882	1882	1882	1882	0
516	20231116	100100	9410	1882	1882	1882	1882	0
517	20231116	100000	9410	1882	1882	1882	1882	5