KissMeData/001810/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183500	26480182	1867	1867	1867	1867	686
3	20231123	183400	26480182	1867	1867	1867	1867	0
4	20231123	183300	26480182	1867	1867	1867	1867	0
5	20231123	183200	26480182	1867	1867	1867	1867	0
6	20231123	183100	26480182	1867	1867	1867	1867	0
7	20231123	183000	26480182	1867	1867	1867	1867	0
8	20231123	182900	26480182	1867	1867	1867	1867	0
9	20231123	182800	26480182	1867	1867	1867	1867	0
10	20231123	182700	26480182	1867	1867	1867	1867	0
11	20231123	182600	26480182	1867	1867	1867	1867	0
12	20231123	182500	26480182	1867	1867	1867	1867	0
13	20231123	182400	26480182	1867	1867	1867	1867	0
14	20231123	182300	26480182	1867	1867	1867	1867	0
15	20231123	182200	26480182	1867	1867	1867	1867	0
16	20231123	182100	26480182	1867	1867	1867	1867	0
17	20231123	182000	26480182	1867	1867	1867	1867	0
18	20231123	181900	26480182	1867	1867	1867	1867	0
19	20231123	181800	26480182	1867	1867	1867	1867	0
20	20231123	181700	26480182	1867	1867	1867	1867	0
21	20231123	181600	26480182	1867	1867	1867	1867	0
22	20231123	181500	26480182	1867	1867	1867	1867	0
23	20231123	181400	26480182	1867	1867	1867	1867	0
24	20231123	181300	26480182	1867	1867	1867	1867	0
25	20231123	181200	26480182	1867	1867	1867	1867	0
26	20231123	181100	26480182	1867	1867	1867	1867	0
27	20231123	181000	26480182	1867	1867	1867	1867	0
28	20231123	180900	26480182	1867	1867	1867	1867	0
29	20231123	180800	26480182	1867	1867	1867	1867	0
30	20231123	180700	26480182	1867	1867	1867	1867	0
31	20231123	180600	26480182	1867	1867	1867	1867	0
32	20231123	180500	26480182	1867	1867	1867	1867	686
33	20231123	180400	26480182	1867	1867	1867	1867	0
34	20231123	180300	26480182	1867	1867	1867	1867	0
35	20231123	180200	26480182	1867	1867	1867	1867	0
36	20231123	180100	26480182	1867	1867	1867	1867	0
37	20231123	180000	26480182	1867	1867	1867	1867	0
38	20231123	175900	26480182	1867	1867	1867	1867	0
39	20231123	175800	26480182	1867	1867	1867	1867	0
40	20231123	175700	26480182	1867	1867	1867	1867	0
41	20231123	175600	26480182	1867	1867	1867	1867	0
42	20231123	175500	26480182	1867	1867	1867	1867	0
43	20231123	175400	26480182	1867	1867	1867	1867	0
44	20231123	175300	26480182	1867	1867	1867	1867	0
45	20231123	175200	26480182	1867	1867	1867	1867	0
46	20231123	175100	26480182	1867	1867	1867	1867	0
47	20231123	175000	26480182	1867	1867	1867	1867	0
48	20231123	174900	26480182	1867	1867	1867	1867	0
49	20231123	174800	26480182	1867	1867	1867	1867	0
50	20231123	174700	26480182	1867	1867	1867	1867	0
51	20231123	174600	26480182	1867	1867	1867	1867	0
52	20231123	174500	26480182	1867	1867	1867	1867	0
53	20231123	174400	26480182	1867	1867	1867	1867	0
54	20231123	174300	26480182	1867	1867	1867	1867	0
55	20231123	174200	26480182	1867	1867	1867	1867	0
56	20231123	174100	26480182	1867	1867	1867	1867	0
57	20231123	174000	26480182	1867	1867	1867	1867	0
58	20231123	173900	26480182	1867	1867	1867	1867	0
59	20231123	173800	26480182	1867	1867	1867	1867	0
60	20231123	173700	26480182	1867	1867	1867	1867	0
61	20231123	173600	26480182	1867	1867	1867	1867	0
62	20231123	173500	26480182	1867	1867	1867	1867	686
63	20231123	173400	26480182	1867	1867	1867	1867	0
64	20231123	173300	26480182	1867	1867	1867	1867	0
65	20231123	173200	26480182	1867	1867	1867	1867	0
66	20231123	173100	26480182	1867	1867	1867	1867	0
67	20231123	173000	26480182	1867	1867	1867	1867	0
68	20231123	172900	26480182	1867	1867	1867	1867	0
69	20231123	172800	26480182	1867	1867	1867	1867	0
70	20231123	172700	26480182	1867	1867	1867	1867	0
71	20231123	172600	26480182	1867	1867	1867	1867	0
72	20231123	172500	26480182	1867	1867	1867	1867	0
73	20231123	172400	26480182	1867	1867	1867	1867	0
74	20231123	172300	26480182	1867	1867	1867	1867	0
75	20231123	172200	26480182	1867	1867	1867	1867	0
76	20231123	172100	26480182	1867	1867	1867	1867	0
77	20231123	172000	26480182	1867	1867	1867	1867	0
78	20231123	171900	26480182	1867	1867	1867	1867	0
79	20231123	171800	26480182	1867	1867	1867	1867	0
80	20231123	171700	26480182	1867	1867	1867	1867	0
81	20231123	171600	26480182	1867	1867	1867	1867	0
82	20231123	171500	26480182	1867	1867	1867	1867	0
83	20231123	171400	26480182	1867	1867	1867	1867	0
84	20231123	171300	26480182	1867	1867	1867	1867	0
85	20231123	171200	26480182	1867	1867	1867	1867	0
86	20231123	171100	26480182	1867	1867	1867	1867	0
87	20231123	171000	26480182	1867	1867	1867	1867	0
88	20231123	170900	26480182	1867	1867	1867	1867	0
89	20231123	170800	26480182	1867	1867	1867	1867	0
90	20231123	170700	26480182	1867	1867	1867	1867	0
91	20231123	170600	26480182	1867	1867	1867	1867	0
92	20231123	170500	26480182	1867	1867	1867	1867	686
93	20231123	170400	26480182	1867	1867	1867	1867	0
94	20231123	170300	26480182	1867	1867	1867	1867	0
95	20231123	170200	26480182	1867	1867	1867	1867	0
96	20231123	170100	26480182	1867	1867	1867	1867	0
97	20231123	170000	26480182	1867	1867	1867	1867	0
98	20231123	165900	26480182	1867	1867	1867	1867	0
99	20231123	165800	26480182	1867	1867	1867	1867	0
100	20231123	165700	26480182	1867	1867	1867	1867	0
101	20231123	165600	26480182	1867	1867	1867	1867	0
102	20231123	165500	26480182	1867	1867	1867	1867	0
103	20231123	165400	26480182	1867	1867	1867	1867	0
104	20231123	165300	26480182	1867	1867	1867	1867	0
105	20231123	165200	26480182	1867	1867	1867	1867	0
106	20231123	165100	26480182	1867	1867	1867	1867	0
107	20231123	165000	26480182	1867	1867	1867	1867	0
108	20231123	164900	26480182	1867	1867	1867	1867	0
109	20231123	164800	26480182	1867	1867	1867	1867	0
110	20231123	164700	26480182	1867	1867	1867	1867	0
111	20231123	164600	26480182	1867	1867	1867	1867	0
112	20231123	164500	26480182	1867	1867	1867	1867	0
113	20231123	164400	26480182	1867	1867	1867	1867	0
114	20231123	164300	26480182	1867	1867	1867	1867	0
115	20231123	164200	26480182	1867	1867	1867	1867	0
116	20231123	164100	26480182	1867	1867	1867	1867	0
117	20231123	164000	26480182	1867	1867	1867	1867	0
118	20231123	163900	26480182	1867	1867	1867	1867	0
119	20231123	163800	26480182	1867	1867	1867	1867	0
120	20231123	163700	26480182	1867	1867	1867	1867	0
121	20231123	163600	26480182	1867	1867	1867	1867	0
122	20231123	163500	26480182	1867	1867	1867	1867	686
123	20231123	163400	26480182	1867	1867	1867	1867	0
124	20231123	163300	26480182	1867	1867	1867	1867	0
125	20231123	163200	26480182	1867	1867	1867	1867	0
126	20231123	163100	26480182	1867	1867	1867	1867	0
127	20231123	163000	26480182	1867	1867	1867	1867	0
128	20231123	162900	26480182	1867	1867	1867	1867	0
129	20231123	162800	26480182	1867	1867	1867	1867	0
130	20231123	162700	26480182	1867	1867	1867	1867	0
131	20231123	162600	26480182	1867	1867	1867	1867	0
132	20231123	162500	26480182	1867	1867	1867	1867	0
133	20231123	162400	26480182	1867	1867	1867	1867	0
134	20231123	162300	26480182	1867	1867	1867	1867	0
135	20231123	162200	26480182	1867	1867	1867	1867	0
136	20231123	162100	26480182	1867	1867	1867	1867	0
137	20231123	162000	26480182	1867	1867	1867	1867	0
138	20231123	161900	26480182	1867	1867	1867	1867	0
139	20231123	161800	26480182	1867	1867	1867	1867	0
140	20231123	161700	26480182	1867	1867	1867	1867	0
141	20231123	161600	26480182	1867	1867	1867	1867	0
142	20231123	161500	26480182	1867	1867	1867	1867	0
143	20231123	161400	26480182	1867	1867	1867	1867	0
144	20231123	161300	26480182	1867	1867	1867	1867	0
145	20231123	161200	26480182	1867	1867	1867	1867	0
146	20231123	161100	26480182	1867	1867	1867	1867	0
147	20231123	161000	26480182	1867	1867	1867	1867	0
148	20231123	160900	26480182	1867	1867	1867	1867	0
149	20231123	160800	26480182	1867	1867	1867	1867	0
150	20231123	160700	26480182	1867	1867	1867	1867	0
151	20231123	160600	26480182	1867	1867	1867	1867	0
152	20231123	160500	26480182	1867	1867	1867	1867	686
153	20231123	160400	26480182	1867	1867	1867	1867	0
154	20231123	160300	26480182	1867	1867	1867	1867	0
155	20231123	160200	26480182	1867	1867	1867	1867	0
156	20231123	160100	26480182	1867	1867	1867	1867	0
157	20231123	160000	26480182	1867	1867	1867	1867	0
158	20231123	155900	26480182	1867	1867	1867	1867	0
159	20231123	155800	26480182	1867	1867	1867	1867	0
160	20231123	155700	26480182	1867	1867	1867	1867	0
161	20231123	155600	26480182	1867	1867	1867	1867	0
162	20231123	155500	26480182	1867	1867	1867	1867	0
163	20231123	155400	26480182	1867	1867	1867	1867	0
164	20231123	155300	26480182	1867	1867	1867	1867	0
165	20231123	155200	26480182	1867	1867	1867	1867	0
166	20231123	155100	26480182	1867	1867	1867	1867	0
167	20231123	155000	26480182	1867	1867	1867	1867	0
168	20231123	154900	26480182	1867	1867	1867	1867	0
169	20231123	154800	26480182	1867	1867	1867	1867	0
170	20231123	154700	26480182	1867	1867	1867	1867	0
171	20231123	154600	26480182	1867	1867	1867	1867	0
172	20231123	154500	26480182	1867	1867	1867	1867	0
173	20231123	154400	26480182	1867	1867	1867	1867	0
174	20231123	154300	26480182	1867	1867	1867	1867	0
175	20231123	154200	26480182	1867	1867	1867	1867	0
176	20231123	154100	26480182	1867	1867	1867	1867	0
177	20231123	154000	26480182	1867	1867	1867	1867	0
178	20231123	153900	26480182	1867	1867	1867	1867	0
179	20231123	153800	26480182	1867	1867	1867	1867	0
180	20231123	153700	26480182	1867	1867	1867	1867	0
181	20231123	153600	26480182	1867	1867	1867	1867	0
182	20231123	153500	26480182	1867	1867	1867	1867	686
183	20231123	153400	26480182	1867	1867	1867	1867	0
184	20231123	153300	26480182	1867	1867	1867	1867	0
185	20231123	153200	26480182	1867	1867	1867	1867	0
186	20231123	153100	26480182	1867	1867	1867	1867	0
187	20231123	153000	26480182	1867	1867	1867	1867	686
188	20231123	152900	25199420	1867	1867	1867	1867	0
189	20231123	152800	25199420	1867	1867	1867	1867	0
190	20231123	152700	25199420	1867	1867	1867	1867	0
191	20231123	152600	25199420	1867	1867	1867	1867	0
192	20231123	152500	25199420	1867	1867	1867	1867	0
193	20231123	152400	25199420	1867	1867	1867	1867	0
194	20231123	152300	25199420	1867	1867	1867	1867	0
195	20231123	152200	25199420	1867	1867	1867	1867	0
196	20231123	152100	25199420	1867	1867	1867	1867	0
197	20231123	152000	25199420	1867	1867	1867	1867	0
198	20231123	151900	25199420	1867	1867	1867	1867	0
199	20231123	151800	25199420	1867	1867	1867	1867	0
200	20231123	151700	25199420	1867	1867	1867	1867	0
201	20231123	151600	25199420	1867	1867	1867	1867	0
202	20231123	151500	25199420	1867	1867	1867	1867	0
203	20231123	151400	25199420	1867	1867	1867	1867	0
204	20231123	151300	25199420	1867	1867	1867	1867	0
205	20231123	151200	25199420	1867	1867	1867	1867	0
206	20231123	151100	25199420	1867	1867	1867	1867	0
207	20231123	151000	25199420	1867	1867	1867	1867	0
208	20231123	150900	25199420	1867	1867	1867	1867	0
209	20231123	150800	25199420	1867	1867	1867	1867	20
210	20231123	150700	25162080	1867	1867	1867	1867	0
211	20231123	150600	25162080	1867	1867	1867	1867	0
212	20231123	150500	25162080	1867	1867	1867	1867	0
213	20231123	150400	25162080	1867	1867	1867	1867	0
214	20231123	150300	25162080	1867	1867	1867	1867	0
215	20231123	150200	25162080	1867	1867	1867	1867	0
216	20231123	150100	25162080	1867	1867	1867	1867	0
217	20231123	150000	25162080	1867	1867	1867	1867	1
218	20231123	145900	25160213	1867	1867	1867	1867	0
219	20231123	145800	25160213	1867	1867	1867	1867	0
220	20231123	145700	25160213	1867	1867	1867	1867	0
221	20231123	145600	25160213	1867	1867	1867	1855	40
222	20231123	145500	25085893	1867	1855	1867	1855	183
223	20231123	145400	24746392	1867	1867	1867	1867	1
224	20231123	145300	24744525	1867	1867	1867	1867	0
225	20231123	145200	24744525	1867	1867	1867	1867	0
226	20231123	145100	24744525	1867	1867	1867	1867	0
227	20231123	145000	24744525	1867	1867	1867	1867	0
228	20231123	144900	24744525	1867	1867	1867	1867	0
229	20231123	144800	24744525	1867	1867	1867	1867	0
230	20231123	144700	24744525	1867	1867	1867	1867	0
231	20231123	144600	24744525	1867	1867	1867	1867	0
232	20231123	144500	24744525	1867	1867	1867	1867	1
233	20231123	144400	24742658	1855	1855	1855	1855	0
234	20231123	144300	24742658	1855	1855	1855	1855	0
235	20231123	144200	24742658	1855	1860	1860	1855	590
236	20231123	144100	23647237	1874	1874	1874	1874	0
237	20231123	144000	23647237	1874	1874	1874	1874	0
238	20231123	143900	23647237	1874	1874	1874	1874	0
239	20231123	143800	23647237	1874	1874	1874	1874	0
240	20231123	143700	23647237	1874	1874	1874	1874	0
241	20231123	143600	23647237	1874	1874	1874	1874	0
242	20231123	143500	23647237	1874	1874	1874	1874	0
243	20231123	143400	23647237	1874	1874	1874	1874	0
244	20231123	143300	23647237	1874	1874	1874	1874	0
245	20231123	143200	23647237	1874	1874	1874	1874	0
246	20231123	143100	23647237	1874	1874	1874	1874	0
247	20231123	143000	23647237	1874	1874	1874	1874	0
248	20231123	142900	23647237	1874	1874	1874	1874	0
249	20231123	142800	23647237	1874	1874	1874	1874	0
250	20231123	142700	23647237	1874	1874	1874	1874	0
251	20231123	142600	23647237	1874	1874	1874	1874	0
252	20231123	142500	23647237	1874	1874	1874	1874	0
253	20231123	142400	23647237	1874	1874	1874	1874	0
254	20231123	142300	23647237	1874	1874	1874	1874	0
255	20231123	142200	23647237	1874	1874	1874	1874	0
256	20231123	142100	23647237	1874	1874	1874	1874	0
257	20231123	142000	23647237	1874	1874	1874	1874	0
258	20231123	141900	23647237	1874	1874	1874	1874	0
259	20231123	141800	23647237	1874	1874	1874	1874	0
260	20231123	141700	23647237	1874	1874	1874	1874	0
261	20231123	141600	23647237	1874	1872	1874	1872	243
262	20231123	141500	23191907	1874	1874	1874	1874	0
263	20231123	141400	23191907	1874	1874	1874	1874	0
264	20231123	141300	23191907	1874	1874	1874	1874	0
265	20231123	141200	23191907	1874	1874	1874	1874	0
266	20231123	141100	23191907	1874	1874	1874	1874	0
267	20231123	141000	23191907	1874	1874	1874	1874	0
268	20231123	140900	23191907	1874	1874	1874	1874	0
269	20231123	140800	23191907	1874	1874	1874	1874	0
270	20231123	140700	23191907	1874	1874	1874	1874	0
271	20231123	140600	23191907	1874	1874	1874	1874	0
272	20231123	140500	23191907	1874	1874	1874	1874	0
273	20231123	140400	23191907	1874	1874	1874	1874	0
274	20231123	140300	23191907	1874	1874	1874	1874	0
275	20231123	140200	23191907	1874	1874	1874	1874	0
276	20231123	140100	23191907	1874	1874	1874	1874	0
277	20231123	140000	23191907	1874	1874	1874	1874	0
278	20231123	135900	23191907	1874	1868	1874	1868	26
279	20231123	135800	23143333	1868	1868	1868	1868	0
280	20231123	135700	23143333	1868	1868	1868	1868	0
281	20231123	135600	23143333	1868	1868	1868	1868	1
282	20231123	135500	23141465	1859	1864	1864	1859	1000
283	20231123	135400	21282329	1859	1859	1859	1859	0
284	20231123	135300	21282329	1859	1859	1859	1859	607
285	20231123	135200	20153916	1859	1859	1859	1859	0
286	20231123	135100	20153916	1859	1859	1859	1859	0
287	20231123	135000	20153916	1859	1859	1859	1859	0
288	20231123	134900	20153916	1859	1859	1859	1859	0
289	20231123	134800	20153916	1859	1859	1859	1859	0
290	20231123	134700	20153916	1859	1859	1859	1859	0
291	20231123	134600	20153916	1859	1859	1859	1859	0
292	20231123	134500	20153916	1859	1859	1859	1859	0
293	20231123	134400	20153916	1859	1859	1859	1859	0
294	20231123	134300	20153916	1859	1859	1859	1859	0
295	20231123	134200	20153916	1859	1859	1859	1859	0
296	20231123	134100	20153916	1859	1859	1859	1859	1
297	20231123	134000	20152057	1859	1859	1859	1859	2
298	20231123	133900	20148339	1859	1859	1859	1859	1
299	20231123	133800	20146480	1856	1856	1856	1856	0
300	20231123	133700	20146480	1856	1856	1856	1856	0
301	20231123	133600	20146480	1856	1856	1856	1856	0
302	20231123	133500	20146480	1856	1856	1856	1856	0
303	20231123	133400	20146480	1856	1856	1856	1856	0
304	20231123	133300	20146480	1856	1856	1856	1856	0
305	20231123	133200	20146480	1856	1856	1856	1856	0
306	20231123	133100	20146480	1856	1856	1856	1856	0
307	20231123	133000	20146480	1856	1856	1856	1856	0
308	20231123	132900	20146480	1856	1856	1856	1856	0
309	20231123	132800	20146480	1856	1856	1856	1856	0
310	20231123	132700	20146480	1856	1856	1856	1856	0
311	20231123	132600	20146480	1856	1856	1856	1856	0
312	20231123	132500	20146480	1856	1856	1856	1856	100
313	20231123	132400	19960880	1856	1856	1856	1856	0
314	20231123	132300	19960880	1856	1856	1856	1856	0
315	20231123	132200	19960880	1856	1856	1856	1856	0
316	20231123	132100	19960880	1856	1856	1856	1856	0
317	20231123	132000	19960880	1856	1856	1856	1856	0
318	20231123	131900	19960880	1856	1857	1857	1856	38
319	20231123	131800	19890350	1858	1858	1858	1858	1
320	20231123	131700	19888492	1859	1859	1859	1859	0
321	20231123	131600	19888492	1859	1859	1859	1859	0
322	20231123	131500	19888492	1859	1859	1859	1859	0
323	20231123	131400	19888492	1859	1860	1860	1859	1106
324	20231123	131300	17832408	1868	1868	1868	1868	0
325	20231123	131200	17832408	1868	1868	1868	1868	0
326	20231123	131100	17832408	1868	1868	1868	1868	1
327	20231123	131000	17830540	1860	1860	1860	1860	0
328	20231123	130900	17830540	1860	1860	1860	1860	0
329	20231123	130800	17830540	1860	1860	1860	1860	0
330	20231123	130700	17830540	1860	1860	1860	1860	0
331	20231123	130600	17830540	1860	1860	1860	1860	0
332	20231123	130500	17830540	1860	1860	1860	1860	0
333	20231123	130400	17830540	1860	1860	1860	1860	0
334	20231123	130300	17830540	1860	1860	1860	1860	0
335	20231123	130200	17830540	1860	1860	1860	1860	0
336	20231123	130100	17830540	1860	1860	1860	1860	0
337	20231123	130000	17830540	1860	1860	1860	1860	0
338	20231123	125900	17830540	1860	1860	1860	1860	0
339	20231123	125800	17830540	1860	1860	1860	1860	0
340	20231123	125700	17830540	1860	1860	1860	1860	0
341	20231123	125600	17830540	1860	1860	1860	1860	0
342	20231123	125500	17830540	1860	1860	1860	1860	0
343	20231123	125400	17830540	1860	1860	1860	1860	0
344	20231123	125300	17830540	1860	1860	1860	1860	0
345	20231123	125200	17830540	1860	1860	1860	1860	0
346	20231123	125100	17830540	1860	1860	1860	1860	60
347	20231123	125000	17718940	1860	1860	1860	1860	0
348	20231123	124900	17718940	1860	1860	1860	1860	0
349	20231123	124800	17718940	1860	1860	1860	1860	0
350	20231123	124700	17718940	1860	1860	1860	1860	0
351	20231123	124600	17718940	1860	1860	1860	1860	0
352	20231123	124500	17718940	1860	1860	1860	1860	0
353	20231123	124400	17718940	1860	1860	1860	1860	0
354	20231123	124300	17718940	1860	1860	1860	1860	0
355	20231123	124200	17718940	1860	1860	1860	1860	0
356	20231123	124100	17718940	1860	1863	1863	1860	5
357	20231123	124000	17709634	1866	1868	1868	1866	2
358	20231123	123900	17705900	1878	1878	1878	1878	0
359	20231123	123800	17705900	1878	1878	1878	1878	0
360	20231123	123700	17705900	1878	1878	1878	1878	1
361	20231123	123600	17704022	1878	1878	1878	1878	0
362	20231123	123500	17704022	1878	1878	1878	1878	0
363	20231123	123400	17704022	1878	1878	1878	1878	0
364	20231123	123300	17704022	1878	1878	1878	1878	0
365	20231123	123200	17704022	1878	1876	1878	1876	214
366	20231123	123100	17302242	1876	1876	1876	1876	0
367	20231123	123000	17302242	1876	1876	1876	1876	0
368	20231123	122900	17302242	1876	1876	1876	1876	0
369	20231123	122800	17302242	1876	1876	1876	1876	46
370	20231123	122700	17215946	1876	1876	1876	1876	2
371	20231123	122600	17212194	1876	1876	1876	1876	0
372	20231123	122500	17212194	1876	1876	1876	1876	0
373	20231123	122400	17212194	1876	1876	1876	1876	2
374	20231123	122300	17208442	1878	1878	1878	1878	0
375	20231123	122200	17208442	1878	1878	1878	1878	0
376	20231123	122100	17208442	1878	1878	1878	1878	0
377	20231123	122000	17208442	1878	1878	1878	1878	0
378	20231123	121900	17208442	1878	1878	1878	1878	1
379	20231123	121800	17206564	1878	1878	1878	1878	0
380	20231123	121700	17206564	1878	1878	1878	1878	0
381	20231123	121600	17206564	1878	1878	1878	1878	0
382	20231123	121500	17206564	1878	1878	1878	1878	0
383	20231123	121400	17206564	1878	1878	1878	1878	0
384	20231123	121300	17206564	1878	1878	1878	1878	0
385	20231123	121200	17206564	1878	1878	1878	1878	0
386	20231123	121100	17206564	1878	1878	1878	1878	0
387	20231123	121000	17206564	1878	1878	1878	1878	0
388	20231123	120900	17206564	1878	1878	1878	1878	0
389	20231123	120800	17206564	1878	1878	1878	1878	0
390	20231123	120700	17206564	1878	1878	1878	1878	0
391	20231123	120600	17206564	1878	1878	1878	1878	1
392	20231123	120500	17204686	1878	1878	1878	1878	0
393	20231123	120400	17204686	1878	1878	1878	1878	0
394	20231123	120300	17204686	1878	1878	1878	1878	0
395	20231123	120200	17204686	1878	1878	1878	1878	0
396	20231123	120100	17204686	1878	1878	1878	1878	0
397	20231123	120000	17204686	1878	1878	1878	1878	0
398	20231123	115900	17204686	1878	1878	1878	1878	0
399	20231123	115800	17204686	1878	1878	1878	1878	0
400	20231123	115700	17204686	1878	1878	1878	1878	0
401	20231123	115600	17204686	1878	1878	1878	1878	0
402	20231123	115500	17204686	1878	1878	1878	1878	235
403	20231123	115400	16763356	1870	1870	1870	1870	514
404	20231123	115300	15802176	1870	1870	1870	1870	0
405	20231123	115200	15802176	1870	1870	1870	1870	0
406	20231123	115100	15802176	1870	1870	1870	1870	0
407	20231123	115000	15802176	1870	1870	1870	1870	0
408	20231123	114900	15802176	1870	1870	1870	1870	0
409	20231123	114800	15802176	1870	1870	1870	1870	0
410	20231123	114700	15802176	1870	1870	1870	1870	0
411	20231123	114600	15802176	1870	1870	1870	1870	0
412	20231123	114500	15802176	1870	1870	1870	1870	0
413	20231123	114400	15802176	1870	1870	1870	1870	0
414	20231123	114300	15802176	1870	1870	1870	1870	0
415	20231123	114200	15802176	1870	1870	1870	1870	0
416	20231123	114100	15802176	1870	1870	1870	1870	0
417	20231123	114000	15802176	1870	1878	1878	1870	166
418	20231123	113900	15490468	1874	1874	1874	1874	213
419	20231123	113800	15091306	1874	1874	1874	1874	0
420	20231123	113700	15091306	1874	1874	1874	1874	0
421	20231123	113600	15091306	1874	1874	1874	1874	0
422	20231123	113500	15091306	1874	1874	1874	1874	0
423	20231123	113400	15091306	1874	1874	1874	1874	0
424	20231123	113300	15091306	1874	1874	1874	1874	0
425	20231123	113200	15091306	1874	1874	1874	1874	0
426	20231123	113100	15091306	1874	1874	1874	1874	0
427	20231123	113000	15091306	1874	1874	1874	1874	0
428	20231123	112900	15091306	1874	1874	1874	1874	0
429	20231123	112800	15091306	1874	1874	1874	1874	0
430	20231123	112700	15091306	1874	1874	1874	1874	0
431	20231123	112600	15091306	1874	1874	1874	1874	0
432	20231123	112500	15091306	1874	1874	1874	1874	0
433	20231123	112400	15091306	1874	1874	1874	1874	0
434	20231123	112300	15091306	1874	1874	1874	1874	0
435	20231123	112200	15091306	1874	1874	1874	1874	0
436	20231123	112100	15091306	1874	1874	1874	1874	0
437	20231123	112000	15091306	1874	1874	1874	1874	0
438	20231123	111900	15091306	1874	1874	1874	1874	0
439	20231123	111800	15091306	1874	1874	1874	1874	0
440	20231123	111700	15091306	1874	1873	1874	1873	5
441	20231123	111600	15081937	1873	1873	1873	1873	1
442	20231123	111500	15080064	1873	1873	1873	1873	0
443	20231123	111400	15080064	1873	1873	1873	1873	0
444	20231123	111300	15080064	1873	1873	1873	1873	0
445	20231123	111200	15080064	1873	1873	1873	1873	3
446	20231123	111100	15074445	1874	1874	1874	1874	0
447	20231123	111000	15074445	1874	1874	1874	1874	0
448	20231123	110900	15074445	1874	1874	1874	1874	0
449	20231123	110800	15074445	1874	1874	1874	1874	0
450	20231123	110700	15074445	1874	1874	1874	1874	0
451	20231123	110600	15074445	1874	1874	1874	1874	0
452	20231123	110500	15074445	1874	1874	1874	1874	0
453	20231123	110400	15074445	1874	1874	1874	1874	0
454	20231123	110300	15074445	1874	1874	1874	1874	0
455	20231123	110200	15074445	1874	1874	1874	1874	0
456	20231123	110100	15074445	1874	1874	1874	1874	0
457	20231123	110000	15074445	1874	1874	1874	1874	0
458	20231123	105900	15074445	1874	1874	1874	1874	0
459	20231123	105800	15074445	1874	1874	1874	1874	0
460	20231123	105700	15074445	1874	1874	1874	1874	0
461	20231123	105600	15074445	1874	1874	1874	1874	0
462	20231123	105500	15074445	1874	1874	1874	1874	0
463	20231123	105400	15074445	1874	1874	1874	1874	0
464	20231123	105300	15074445	1874	1874	1874	1874	0
465	20231123	105200	15074445	1874	1874	1874	1874	0
466	20231123	105100	15074445	1874	1874	1874	1874	0
467	20231123	105000	15074445	1874	1874	1874	1874	0
468	20231123	104900	15074445	1874	1874	1874	1874	0
469	20231123	104800	15074445	1874	1874	1874	1874	29
470	20231123	104700	15020099	1874	1874	1874	1874	1
471	20231123	104600	15018225	1873	1873	1873	1873	5
472	20231123	104500	15008860	1861	1872	1872	1861	23
473	20231123	104400	14965931	1874	1874	1874	1874	0
474	20231123	104300	14965931	1874	1874	1874	1874	0
475	20231123	104200	14965931	1874	1874	1874	1874	0
476	20231123	104100	14965931	1874	1874	1874	1874	0
477	20231123	104000	14965931	1874	1874	1874	1874	0
478	20231123	103900	14965931	1874	1874	1874	1874	0
479	20231123	103800	14965931	1874	1874	1874	1874	0
480	20231123	103700	14965931	1874	1874	1874	1874	0
481	20231123	103600	14965931	1874	1874	1874	1874	0
482	20231123	103500	14965931	1874	1874	1874	1874	0
483	20231123	103400	14965931	1874	1874	1874	1874	0
484	20231123	103300	14965931	1874	1874	1874	1874	1
485	20231123	103200	14964057	1873	1873	1873	1873	1
486	20231123	103100	14962184	1874	1874	1874	1874	0
487	20231123	103000	14962184	1874	1874	1874	1874	0
488	20231123	102900	14962184	1874	1874	1874	1874	0
489	20231123	102800	14962184	1874	1874	1874	1874	0
490	20231123	102700	14962184	1874	1874	1874	1874	0
491	20231123	102600	14962184	1874	1874	1874	1874	0
492	20231123	102500	14962184	1874	1874	1874	1874	0
493	20231123	102400	14962184	1874	1874	1874	1874	0
494	20231123	102300	14962184	1874	1874	1874	1874	0
495	20231123	102200	14962184	1874	1874	1874	1874	0
496	20231123	102100	14962184	1874	1874	1874	1874	0
497	20231123	102000	14962184	1874	1874	1874	1874	0
498	20231123	101900	14962184	1874	1877	1877	1874	3632
499	20231123	101800	8152746	1878	1878	1878	1878	0
500	20231123	101700	8152746	1878	1878	1878	1878	0
501	20231123	101600	8152746	1878	1878	1878	1878	0
502	20231123	101500	8152746	1878	1878	1878	1878	0
503	20231123	101400	8152746	1878	1878	1878	1878	19
504	20231123	101300	8117064	1879	1879	1879	1879	0
505	20231123	101200	8117064	1879	1879	1879	1879	0
506	20231123	101100	8117064	1879	1879	1879	1879	0
507	20231123	101000	8117064	1879	1879	1879	1879	0
508	20231123	100900	8117064	1879	1879	1879	1879	0
509	20231123	100800	8117064	1879	1879	1879	1879	0
510	20231123	100700	8117064	1879	1879	1879	1879	0
511	20231123	100600	8117064	1879	1879	1879	1879	0
512	20231123	100500	8117064	1879	1879	1879	1879	0
513	20231123	100400	8117064	1879	1879	1879	1879	0
514	20231123	100300	8117064	1879	1879	1879	1879	0
515	20231123	100200	8117064	1879	1879	1879	1879	2
516	20231123	100100	8113306	1877	1877	1877	1877	0
517	20231123	100000	8113306	1877	1877	1877	1877	0
518	20231123	095900	8113306	1877	1877	1877	1877	0
519	20231123	095800	8113306	1877	1877	1877	1877	0
520	20231123	095700	8113306	1877	1877	1877	1877	0
521	20231123	095600	8113306	1877	1877	1877	1877	0
522	20231123	095500	8113306	1877	1879	1879	1877	2
523	20231123	095400	8109550	1879	1879	1879	1879	0
524	20231123	095300	8109550	1879	1879	1879	1879	0
525	20231123	095200	8109550	1879	1879	1879	1879	0
526	20231123	095100	8109550	1879	1879	1879	1879	0
527	20231123	095000	8109550	1879	1879	1879	1879	0
528	20231123	094900	8109550	1879	1879	1879	1879	1
529	20231123	094800	8107671	1879	1879	1879	1879	1
530	20231123	094700	8105792	1879	1879	1879	1879	0
531	20231123	094600	8105792	1879	1879	1879	1879	0
532	20231123	094500	8105792	1879	1879	1879	1879	0
533	20231123	094400	8105792	1879	1879	1879	1879	0
534	20231123	094300	8105792	1879	1879	1879	1879	0
535	20231123	094200	8105792	1879	1879	1879	1879	0
536	20231123	094100	8105792	1879	1879	1879	1879	0
537	20231123	094000	8105792	1879	1879	1879	1879	0
538	20231123	093900	8105792	1879	1879	1879	1879	1
539	20231123	093800	8103913	1880	1880	1880	1880	0
540	20231123	093700	8103913	1880	1880	1880	1880	0
541	20231123	093600	8103913	1880	1880	1880	1880	0
542	20231123	093500	8103913	1880	1880	1880	1880	0
543	20231123	093400	8103913	1880	1880	1880	1880	1
544	20231123	093300	8102033	1880	1880	1880	1880	1
545	20231123	093200	8100153	1881	1881	1881	1881	0
546	20231123	093100	8100153	1881	1881	1881	1881	0
547	20231123	093000	8100153	1881	1881	1881	1881	0
548	20231123	092900	8100153	1881	1881	1881	1881	0
549	20231123	092800	8100153	1881	1881	1881	1881	0
550	20231123	092700	8100153	1881	1881	1881	1881	0
551	20231123	092600	8100153	1881	1881	1881	1881	0
552	20231123	092500	8100153	1881	1881	1881	1881	0
553	20231123	092400	8100153	1881	1881	1881	1881	0
554	20231123	092300	8100153	1881	1881	1881	1881	0
555	20231123	092200	8100153	1881	1881	1881	1881	0
556	20231123	092100	8100153	1881	1881	1881	1881	0
557	20231123	092000	8100153	1881	1881	1881	1881	0
558	20231123	091900	8100153	1881	1881	1881	1881	0
559	20231123	091800	8100153	1881	1881	1881	1881	0
560	20231123	091700	8100153	1881	1881	1881	1881	0
561	20231123	091600	8100153	1881	1881	1881	1881	1
562	20231123	091500	8098272	1872	1872	1872	1872	0
563	20231123	091400	8098272	1872	1872	1872	1872	0
564	20231123	091300	8098272	1872	1872	1872	1872	0
565	20231123	091200	8098272	1872	1872	1872	1872	0
566	20231123	091100	8098272	1872	1872	1872	1872	0
567	20231123	091000	8098272	1872	1872	1872	1872	0
568	20231123	090900	8098272	1872	1872	1872	1872	1954
569	20231123	090800	4440384	1872	1872	1872	1872	0
570	20231123	090700	4440384	1872	1872	1872	1872	0
571	20231123	090600	4440384	1872	1872	1872	1872	0
572	20231123	090500	4440384	1872	1872	1872	1872	9
573	20231123	090400	4423536	1872	1872	1872	1872	0
574	20231123	090300	4423536	1872	1872	1872	1872	100
575	20231123	090200	4236336	1872	1872	1872	1872	0
576	20231123	090100	4236336	1872	1872	1872	1872	0
577	20231123	090000	4236336	1872	1872	1872	1872	2263