KissMeData/001810/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	183500	10951258	1876	1876	1876	1876	115
3	20231115	183400	10951258	1876	1876	1876	1876	0
4	20231115	183300	10951258	1876	1876	1876	1876	0
5	20231115	183200	10951258	1876	1876	1876	1876	0
6	20231115	183100	10951258	1876	1876	1876	1876	0
7	20231115	183000	10951258	1876	1876	1876	1876	0
8	20231115	182900	10951258	1876	1876	1876	1876	0
9	20231115	182800	10951258	1876	1876	1876	1876	0
10	20231115	182700	10951258	1876	1876	1876	1876	0
11	20231115	182600	10951258	1876	1876	1876	1876	0
12	20231115	182500	10951258	1876	1876	1876	1876	0
13	20231115	182400	10951258	1876	1876	1876	1876	0
14	20231115	182300	10951258	1876	1876	1876	1876	0
15	20231115	182200	10951258	1876	1876	1876	1876	0
16	20231115	182100	10951258	1876	1876	1876	1876	0
17	20231115	182000	10951258	1876	1876	1876	1876	0
18	20231115	181900	10951258	1876	1876	1876	1876	0
19	20231115	181800	10951258	1876	1876	1876	1876	0
20	20231115	181700	10951258	1876	1876	1876	1876	0
21	20231115	181600	10951258	1876	1876	1876	1876	0
22	20231115	181500	10951258	1876	1876	1876	1876	0
23	20231115	181400	10951258	1876	1876	1876	1876	0
24	20231115	181300	10951258	1876	1876	1876	1876	0
25	20231115	181200	10951258	1876	1876	1876	1876	0
26	20231115	181100	10951258	1876	1876	1876	1876	0
27	20231115	181000	10951258	1876	1876	1876	1876	0
28	20231115	180900	10951258	1876	1876	1876	1876	0
29	20231115	180800	10951258	1876	1876	1876	1876	0
30	20231115	180700	10951258	1876	1876	1876	1876	0
31	20231115	180600	10951258	1876	1876	1876	1876	0
32	20231115	180500	10951258	1876	1876	1876	1876	115
33	20231115	180400	10951258	1876	1876	1876	1876	0
34	20231115	180300	10951258	1876	1876	1876	1876	0
35	20231115	180200	10951258	1876	1876	1876	1876	0
36	20231115	180100	10951258	1876	1876	1876	1876	0
37	20231115	180000	10951258	1876	1876	1876	1876	0
38	20231115	175900	10951258	1876	1876	1876	1876	0
39	20231115	175800	10951258	1876	1876	1876	1876	0
40	20231115	175700	10951258	1876	1876	1876	1876	0
41	20231115	175600	10951258	1876	1876	1876	1876	0
42	20231115	175500	10951258	1876	1876	1876	1876	0
43	20231115	175400	10951258	1876	1876	1876	1876	0
44	20231115	175300	10951258	1876	1876	1876	1876	0
45	20231115	175200	10951258	1876	1876	1876	1876	0
46	20231115	175100	10951258	1876	1876	1876	1876	0
47	20231115	175000	10951258	1876	1876	1876	1876	0
48	20231115	174900	10951258	1876	1876	1876	1876	0
49	20231115	174800	10951258	1876	1876	1876	1876	0
50	20231115	174700	10951258	1876	1876	1876	1876	0
51	20231115	174600	10951258	1876	1876	1876	1876	0
52	20231115	174500	10951258	1876	1876	1876	1876	0
53	20231115	174400	10951258	1876	1876	1876	1876	0
54	20231115	174300	10951258	1876	1876	1876	1876	0
55	20231115	174200	10951258	1876	1876	1876	1876	0
56	20231115	174100	10951258	1876	1876	1876	1876	0
57	20231115	174000	10951258	1876	1876	1876	1876	0
58	20231115	173900	10951258	1876	1876	1876	1876	0
59	20231115	173800	10951258	1876	1876	1876	1876	0
60	20231115	173700	10951258	1876	1876	1876	1876	0
61	20231115	173600	10951258	1876	1876	1876	1876	0
62	20231115	173500	10951258	1876	1876	1876	1876	115
63	20231115	173400	10951258	1876	1876	1876	1876	0
64	20231115	173300	10951258	1876	1876	1876	1876	0
65	20231115	173200	10951258	1876	1876	1876	1876	0
66	20231115	173100	10951258	1876	1876	1876	1876	0
67	20231115	173000	10951258	1876	1876	1876	1876	0
68	20231115	172900	10951258	1876	1876	1876	1876	0
69	20231115	172800	10951258	1876	1876	1876	1876	0
70	20231115	172700	10951258	1876	1876	1876	1876	0
71	20231115	172600	10951258	1876	1876	1876	1876	0
72	20231115	172500	10951258	1876	1876	1876	1876	0
73	20231115	172400	10951258	1876	1876	1876	1876	0
74	20231115	172300	10951258	1876	1876	1876	1876	0
75	20231115	172200	10951258	1876	1876	1876	1876	0
76	20231115	172100	10951258	1876	1876	1876	1876	0
77	20231115	172000	10951258	1876	1876	1876	1876	0
78	20231115	171900	10951258	1876	1876	1876	1876	0
79	20231115	171800	10951258	1876	1876	1876	1876	0
80	20231115	171700	10951258	1876	1876	1876	1876	0
81	20231115	171600	10951258	1876	1876	1876	1876	0
82	20231115	171500	10951258	1876	1876	1876	1876	0
83	20231115	171400	10951258	1876	1876	1876	1876	0
84	20231115	171300	10951258	1876	1876	1876	1876	0
85	20231115	171200	10951258	1876	1876	1876	1876	0
86	20231115	171100	10951258	1876	1876	1876	1876	0
87	20231115	171000	10951258	1876	1876	1876	1876	0
88	20231115	170900	10951258	1876	1876	1876	1876	0
89	20231115	170800	10951258	1876	1876	1876	1876	0
90	20231115	170700	10951258	1876	1876	1876	1876	0
91	20231115	170600	10951258	1876	1876	1876	1876	0
92	20231115	170500	10951258	1876	1876	1876	1876	115
93	20231115	170400	10951258	1876	1876	1876	1876	0
94	20231115	170300	10951258	1876	1876	1876	1876	0
95	20231115	170200	10951258	1876	1876	1876	1876	0
96	20231115	170100	10951258	1876	1876	1876	1876	0
97	20231115	170000	10951258	1876	1876	1876	1876	0
98	20231115	165900	10951258	1876	1876	1876	1876	0
99	20231115	165800	10951258	1876	1876	1876	1876	0
100	20231115	165700	10951258	1876	1876	1876	1876	0
101	20231115	165600	10951258	1876	1876	1876	1876	0
102	20231115	165500	10951258	1876	1876	1876	1876	0
103	20231115	165400	10951258	1876	1876	1876	1876	0
104	20231115	165300	10951258	1876	1876	1876	1876	0
105	20231115	165200	10951258	1876	1876	1876	1876	0
106	20231115	165100	10951258	1876	1876	1876	1876	0
107	20231115	165000	10951258	1876	1876	1876	1876	0
108	20231115	164900	10951258	1876	1876	1876	1876	0
109	20231115	164800	10951258	1876	1876	1876	1876	0
110	20231115	164700	10951258	1876	1876	1876	1876	0
111	20231115	164600	10951258	1876	1876	1876	1876	0
112	20231115	164500	10951258	1876	1876	1876	1876	0
113	20231115	164400	10951258	1876	1876	1876	1876	0
114	20231115	164300	10951258	1876	1876	1876	1876	0
115	20231115	164200	10951258	1876	1876	1876	1876	0
116	20231115	164100	10951258	1876	1876	1876	1876	0
117	20231115	164000	10951258	1876	1876	1876	1876	0
118	20231115	163900	10951258	1876	1876	1876	1876	0
119	20231115	163800	10951258	1876	1876	1876	1876	0
120	20231115	163700	10951258	1876	1876	1876	1876	0
121	20231115	163600	10951258	1876	1876	1876	1876	0
122	20231115	163500	10951258	1876	1876	1876	1876	115
123	20231115	163400	10951258	1876	1876	1876	1876	0
124	20231115	163300	10951258	1876	1876	1876	1876	0
125	20231115	163200	10951258	1876	1876	1876	1876	0
126	20231115	163100	10951258	1876	1876	1876	1876	0
127	20231115	163000	10951258	1876	1876	1876	1876	0
128	20231115	162900	10951258	1876	1876	1876	1876	0
129	20231115	162800	10951258	1876	1876	1876	1876	0
130	20231115	162700	10951258	1876	1876	1876	1876	0
131	20231115	162600	10951258	1876	1876	1876	1876	0
132	20231115	162500	10951258	1876	1876	1876	1876	0
133	20231115	162400	10951258	1876	1876	1876	1876	0
134	20231115	162300	10951258	1876	1876	1876	1876	0
135	20231115	162200	10951258	1876	1876	1876	1876	0
136	20231115	162100	10951258	1876	1876	1876	1876	0
137	20231115	162000	10951258	1876	1876	1876	1876	0
138	20231115	161900	10951258	1876	1876	1876	1876	0
139	20231115	161800	10951258	1876	1876	1876	1876	0
140	20231115	161700	10951258	1876	1876	1876	1876	0
141	20231115	161600	10951258	1876	1876	1876	1876	0
142	20231115	161500	10951258	1876	1876	1876	1876	0
143	20231115	161400	10951258	1876	1876	1876	1876	0
144	20231115	161300	10951258	1876	1876	1876	1876	0
145	20231115	161200	10951258	1876	1876	1876	1876	0
146	20231115	161100	10951258	1876	1876	1876	1876	0
147	20231115	161000	10951258	1876	1876	1876	1876	0
148	20231115	160900	10951258	1876	1876	1876	1876	0
149	20231115	160800	10951258	1876	1876	1876	1876	0
150	20231115	160700	10951258	1876	1876	1876	1876	0
151	20231115	160600	10951258	1876	1876	1876	1876	0
152	20231115	160500	10951258	1876	1876	1876	1876	115
153	20231115	160400	10951258	1876	1876	1876	1876	0
154	20231115	160300	10951258	1876	1876	1876	1876	0
155	20231115	160200	10951258	1876	1876	1876	1876	0
156	20231115	160100	10951258	1876	1876	1876	1876	0
157	20231115	160000	10951258	1876	1876	1876	1876	0
158	20231115	155900	10951258	1876	1876	1876	1876	0
159	20231115	155800	10951258	1876	1876	1876	1876	0
160	20231115	155700	10951258	1876	1876	1876	1876	0
161	20231115	155600	10951258	1876	1876	1876	1876	0
162	20231115	155500	10951258	1876	1876	1876	1876	0
163	20231115	155400	10951258	1876	1876	1876	1876	0
164	20231115	155300	10951258	1876	1876	1876	1876	0
165	20231115	155200	10951258	1876	1876	1876	1876	0
166	20231115	155100	10951258	1876	1876	1876	1876	0
167	20231115	155000	10951258	1876	1876	1876	1876	0
168	20231115	154900	10951258	1876	1876	1876	1876	0
169	20231115	154800	10951258	1876	1876	1876	1876	0
170	20231115	154700	10951258	1876	1876	1876	1876	0
171	20231115	154600	10951258	1876	1876	1876	1876	0
172	20231115	154500	10951258	1876	1876	1876	1876	0
173	20231115	154400	10951258	1876	1876	1876	1876	0
174	20231115	154300	10951258	1876	1876	1876	1876	0
175	20231115	154200	10951258	1876	1876	1876	1876	0
176	20231115	154100	10951258	1876	1876	1876	1876	0
177	20231115	154000	10951258	1876	1876	1876	1876	0
178	20231115	153900	10951258	1876	1876	1876	1876	0
179	20231115	153800	10951258	1876	1876	1876	1876	0
180	20231115	153700	10951258	1876	1876	1876	1876	0
181	20231115	153600	10951258	1876	1876	1876	1876	0
182	20231115	153500	10951258	1876	1876	1876	1876	115
183	20231115	153400	10951258	1876	1876	1876	1876	0
184	20231115	153300	10951258	1876	1876	1876	1876	0
185	20231115	153200	10951258	1876	1876	1876	1876	0
186	20231115	153100	10951258	1876	1876	1876	1876	0
187	20231115	153000	10951258	1876	1876	1876	1876	115
188	20231115	152900	10735518	1876	1876	1876	1876	0
189	20231115	152800	10735518	1876	1876	1876	1876	0
190	20231115	152700	10735518	1876	1876	1876	1876	0
191	20231115	152600	10735518	1876	1876	1876	1876	0
192	20231115	152500	10735518	1876	1876	1876	1876	0
193	20231115	152400	10735518	1876	1876	1876	1876	0
194	20231115	152300	10735518	1876	1876	1876	1876	0
195	20231115	152200	10735518	1876	1876	1876	1876	0
196	20231115	152100	10735518	1876	1876	1876	1876	0
197	20231115	152000	10735518	1876	1876	1876	1876	0
198	20231115	151900	10735518	1876	1876	1876	1876	0
199	20231115	151800	10735518	1876	1876	1876	1876	0
200	20231115	151700	10735518	1876	1876	1876	1876	0
201	20231115	151600	10735518	1876	1876	1876	1876	0
202	20231115	151500	10735518	1876	1876	1876	1876	0
203	20231115	151400	10735518	1876	1876	1876	1876	0
204	20231115	151300	10735518	1876	1876	1876	1876	0
205	20231115	151200	10735518	1876	1876	1876	1876	0
206	20231115	151100	10735518	1876	1876	1876	1876	0
207	20231115	151000	10735518	1876	1876	1876	1876	1
208	20231115	150900	10733642	1876	1876	1876	1876	1
209	20231115	150800	10731766	1876	1876	1876	1876	0
210	20231115	150700	10731766	1876	1876	1876	1876	0
211	20231115	150600	10731766	1876	1876	1876	1876	0
212	20231115	150500	10731766	1876	1876	1876	1876	0
213	20231115	150400	10731766	1876	1876	1876	1876	0
214	20231115	150300	10731766	1876	1876	1876	1876	1
215	20231115	150200	10729890	1876	1876	1876	1876	0
216	20231115	150100	10729890	1876	1876	1876	1876	0
217	20231115	150000	10729890	1876	1876	1876	1876	0
218	20231115	145900	10729890	1876	1876	1876	1876	0
219	20231115	145800	10729890	1876	1876	1876	1876	0
220	20231115	145700	10729890	1876	1876	1876	1876	0
221	20231115	145600	10729890	1876	1876	1876	1876	0
222	20231115	145500	10729890	1876	1876	1876	1876	0
223	20231115	145400	10729890	1876	1876	1876	1876	0
224	20231115	145300	10729890	1876	1876	1876	1876	0
225	20231115	145200	10729890	1876	1876	1876	1876	0
226	20231115	145100	10729890	1876	1876	1876	1876	0
227	20231115	145000	10729890	1876	1876	1876	1876	0
228	20231115	144900	10729890	1876	1876	1876	1876	0
229	20231115	144800	10729890	1876	1876	1876	1876	0
230	20231115	144700	10729890	1876	1876	1876	1876	0
231	20231115	144600	10729890	1876	1864	1876	1864	3
232	20231115	144500	10724286	1876	1876	1876	1876	0
233	20231115	144400	10724286	1876	1876	1876	1876	0
234	20231115	144300	10724286	1876	1876	1876	1876	0
235	20231115	144200	10724286	1876	1876	1876	1876	0
236	20231115	144100	10724286	1876	1876	1876	1876	0
237	20231115	144000	10724286	1876	1876	1876	1876	0
238	20231115	143900	10724286	1876	1876	1876	1876	0
239	20231115	143800	10724286	1876	1876	1876	1876	0
240	20231115	143700	10724286	1876	1876	1876	1876	0
241	20231115	143600	10724286	1876	1876	1876	1876	0
242	20231115	143500	10724286	1876	1876	1876	1876	0
243	20231115	143400	10724286	1876	1876	1876	1876	0
244	20231115	143300	10724286	1876	1876	1876	1876	0
245	20231115	143200	10724286	1876	1876	1876	1876	0
246	20231115	143100	10724286	1876	1876	1876	1876	0
247	20231115	143000	10724286	1876	1876	1876	1876	0
248	20231115	142900	10724286	1876	1876	1876	1876	0
249	20231115	142800	10724286	1876	1876	1876	1876	0
250	20231115	142700	10724286	1876	1876	1876	1876	0
251	20231115	142600	10724286	1876	1876	1876	1876	0
252	20231115	142500	10724286	1876	1876	1876	1876	0
253	20231115	142400	10724286	1876	1876	1876	1876	0
254	20231115	142300	10724286	1876	1876	1876	1876	0
255	20231115	142200	10724286	1876	1876	1876	1876	0
256	20231115	142100	10724286	1876	1876	1876	1876	0
257	20231115	142000	10724286	1876	1876	1876	1876	0
258	20231115	141900	10724286	1876	1876	1876	1876	0
259	20231115	141800	10724286	1876	1876	1876	1876	0
260	20231115	141700	10724286	1876	1876	1876	1876	0
261	20231115	141600	10724286	1876	1876	1876	1876	0
262	20231115	141500	10724286	1876	1876	1876	1876	10
263	20231115	141400	10705526	1876	1876	1876	1876	0
264	20231115	141300	10705526	1876	1876	1876	1876	0
265	20231115	141200	10705526	1876	1876	1876	1876	0
266	20231115	141100	10705526	1876	1876	1876	1876	0
267	20231115	141000	10705526	1876	1876	1876	1876	0
268	20231115	140900	10705526	1876	1876	1876	1876	3
269	20231115	140800	10699898	1876	1876	1876	1876	0
270	20231115	140700	10699898	1876	1876	1876	1876	0
271	20231115	140600	10699898	1876	1876	1876	1876	2
272	20231115	140500	10696146	1876	1876	1876	1876	1
273	20231115	140400	10694270	1870	1870	1870	1870	0
274	20231115	140300	10694270	1870	1870	1870	1870	0
275	20231115	140200	10694270	1870	1870	1870	1870	0
276	20231115	140100	10694270	1870	1870	1870	1870	38
277	20231115	140000	10623210	1870	1870	1870	1870	0
278	20231115	135900	10623210	1870	1870	1870	1870	0
279	20231115	135800	10623210	1870	1870	1870	1870	0
280	20231115	135700	10623210	1870	1870	1870	1870	0
281	20231115	135600	10623210	1870	1870	1870	1870	0
282	20231115	135500	10623210	1870	1870	1870	1870	0
283	20231115	135400	10623210	1870	1870	1870	1870	0
284	20231115	135300	10623210	1870	1870	1870	1870	0
285	20231115	135200	10623210	1870	1870	1870	1870	0
286	20231115	135100	10623210	1870	1870	1870	1870	0
287	20231115	135000	10623210	1870	1870	1870	1870	0
288	20231115	134900	10623210	1870	1870	1870	1870	0
289	20231115	134800	10623210	1870	1870	1870	1870	0
290	20231115	134700	10623210	1870	1870	1870	1870	0
291	20231115	134600	10623210	1870	1870	1870	1870	0
292	20231115	134500	10623210	1870	1870	1870	1870	0
293	20231115	134400	10623210	1870	1870	1870	1870	0
294	20231115	134300	10623210	1870	1870	1870	1870	0
295	20231115	134200	10623210	1870	1870	1870	1870	0
296	20231115	134100	10623210	1870	1870	1870	1870	0
297	20231115	134000	10623210	1870	1870	1870	1870	0
298	20231115	133900	10623210	1870	1870	1870	1870	0
299	20231115	133800	10623210	1870	1870	1870	1870	0
300	20231115	133700	10623210	1870	1870	1870	1870	0
301	20231115	133600	10623210	1870	1870	1870	1870	0
302	20231115	133500	10623210	1870	1870	1870	1870	700
303	20231115	133400	9314210	1870	1870	1870	1870	0
304	20231115	133300	9314210	1870	1870	1870	1870	0
305	20231115	133200	9314210	1870	1870	1870	1870	0
306	20231115	133100	9314210	1870	1870	1870	1870	0
307	20231115	133000	9314210	1870	1870	1870	1870	0
308	20231115	132900	9314210	1870	1870	1870	1870	0
309	20231115	132800	9314210	1870	1870	1870	1870	1
310	20231115	132700	9312340	1870	1870	1870	1870	0
311	20231115	132600	9312340	1870	1870	1870	1870	0
312	20231115	132500	9312340	1870	1870	1870	1870	0
313	20231115	132400	9312340	1870	1870	1870	1870	0
314	20231115	132300	9312340	1870	1870	1870	1870	0
315	20231115	132200	9312340	1870	1870	1870	1870	0
316	20231115	132100	9312340	1870	1870	1870	1870	0
317	20231115	132000	9312340	1870	1870	1870	1870	0
318	20231115	131900	9312340	1870	1870	1870	1870	0
319	20231115	131800	9312340	1870	1870	1870	1870	0
320	20231115	131700	9312340	1870	1870	1870	1870	0
321	20231115	131600	9312340	1870	1870	1870	1870	100
322	20231115	131500	9125340	1870	1870	1870	1870	0
323	20231115	131400	9125340	1870	1870	1870	1870	0
324	20231115	131300	9125340	1870	1870	1870	1870	0
325	20231115	131200	9125340	1870	1870	1870	1870	0
326	20231115	131100	9125340	1870	1870	1870	1870	0
327	20231115	131000	9125340	1870	1870	1870	1870	0
328	20231115	130900	9125340	1870	1870	1870	1870	0
329	20231115	130800	9125340	1870	1870	1870	1870	0
330	20231115	130700	9125340	1870	1870	1870	1870	0
331	20231115	130600	9125340	1870	1870	1870	1870	0
332	20231115	130500	9125340	1870	1870	1870	1870	0
333	20231115	130400	9125340	1870	1870	1870	1870	0
334	20231115	130300	9125340	1870	1870	1870	1870	0
335	20231115	130200	9125340	1870	1870	1870	1870	0
336	20231115	130100	9125340	1870	1870	1870	1870	0
337	20231115	130000	9125340	1870	1870	1870	1870	0
338	20231115	125900	9125340	1870	1870	1870	1870	0
339	20231115	125800	9125340	1870	1870	1870	1870	0
340	20231115	125700	9125340	1870	1870	1870	1870	0
341	20231115	125600	9125340	1870	1870	1870	1870	0
342	20231115	125500	9125340	1870	1870	1870	1870	0
343	20231115	125400	9125340	1870	1870	1870	1870	0
344	20231115	125300	9125340	1870	1870	1870	1870	0
345	20231115	125200	9125340	1870	1870	1870	1870	0
346	20231115	125100	9125340	1870	1870	1870	1870	0
347	20231115	125000	9125340	1870	1870	1870	1870	2
348	20231115	124900	9121600	1870	1870	1870	1870	1
349	20231115	124800	9119730	1863	1863	1863	1863	10
350	20231115	124700	9101100	1863	1863	1863	1863	0
351	20231115	124600	9101100	1863	1863	1863	1863	10
352	20231115	124500	9082470	1870	1870	1870	1870	0
353	20231115	124400	9082470	1870	1873	1873	1870	1097
354	20231115	124300	7030617	1876	1876	1876	1876	0
355	20231115	124200	7030617	1876	1876	1876	1876	0
356	20231115	124100	7030617	1876	1873	1876	1873	28
357	20231115	124000	6978164	1876	1875	1876	1873	34
358	20231115	123900	6914450	1874	1874	1874	1874	0
359	20231115	123800	6914450	1874	1874	1874	1874	9
360	20231115	123700	6897584	1874	1874	1874	1874	0
361	20231115	123600	6897584	1874	1874	1874	1874	0
362	20231115	123500	6897584	1874	1874	1874	1874	0
363	20231115	123400	6897584	1874	1874	1874	1874	0
364	20231115	123300	6897584	1874	1874	1874	1874	0
365	20231115	123200	6897584	1874	1874	1874	1874	1
366	20231115	123100	6895710	1880	1880	1880	1880	0
367	20231115	123000	6895710	1880	1880	1880	1880	0
368	20231115	122900	6895710	1880	1880	1880	1880	0
369	20231115	122800	6895710	1880	1880	1880	1880	0
370	20231115	122700	6895710	1880	1880	1880	1880	0
371	20231115	122600	6895710	1880	1880	1880	1880	0
372	20231115	122500	6895710	1880	1880	1880	1880	0
373	20231115	122400	6895710	1880	1880	1880	1880	0
374	20231115	122300	6895710	1880	1880	1880	1880	0
375	20231115	122200	6895710	1880	1880	1880	1880	0
376	20231115	122100	6895710	1880	1880	1880	1880	0
377	20231115	122000	6895710	1880	1880	1880	1880	0
378	20231115	121900	6895710	1880	1880	1880	1880	0
379	20231115	121800	6895710	1880	1880	1880	1880	0
380	20231115	121700	6895710	1880	1880	1880	1880	0
381	20231115	121600	6895710	1880	1880	1880	1880	0
382	20231115	121500	6895710	1880	1880	1880	1880	0
383	20231115	121400	6895710	1880	1880	1880	1880	0
384	20231115	121300	6895710	1880	1880	1880	1880	0
385	20231115	121200	6895710	1880	1880	1880	1880	0
386	20231115	121100	6895710	1880	1880	1880	1880	0
387	20231115	121000	6895710	1880	1880	1880	1880	0
388	20231115	120900	6895710	1880	1880	1880	1880	0
389	20231115	120800	6895710	1880	1880	1880	1880	0
390	20231115	120700	6895710	1880	1880	1880	1880	0
391	20231115	120600	6895710	1880	1880	1880	1880	0
392	20231115	120500	6895710	1880	1880	1880	1880	0
393	20231115	120400	6895710	1880	1880	1880	1880	0
394	20231115	120300	6895710	1880	1880	1880	1880	0
395	20231115	120200	6895710	1880	1880	1880	1880	0
396	20231115	120100	6895710	1880	1880	1880	1880	0
397	20231115	120000	6895710	1880	1880	1880	1880	0
398	20231115	115900	6895710	1880	1880	1880	1880	0
399	20231115	115800	6895710	1880	1880	1880	1880	0
400	20231115	115700	6895710	1880	1880	1880	1880	0
401	20231115	115600	6895710	1880	1880	1880	1880	0
402	20231115	115500	6895710	1880	1880	1880	1880	0
403	20231115	115400	6895710	1880	1880	1880	1880	0
404	20231115	115300	6895710	1880	1880	1880	1880	0
405	20231115	115200	6895710	1880	1880	1880	1880	0
406	20231115	115100	6895710	1880	1880	1880	1880	0
407	20231115	115000	6895710	1880	1880	1880	1880	0
408	20231115	114900	6895710	1880	1880	1880	1880	0
409	20231115	114800	6895710	1880	1880	1880	1880	0
410	20231115	114700	6895710	1880	1880	1880	1880	1
411	20231115	114600	6893830	1879	1879	1879	1879	16
412	20231115	114500	6863766	1880	1880	1880	1880	0
413	20231115	114400	6863766	1880	1880	1880	1880	0
414	20231115	114300	6863766	1880	1880	1880	1880	0
415	20231115	114200	6863766	1880	1880	1880	1880	0
416	20231115	114100	6863766	1880	1880	1880	1880	0
417	20231115	114000	6863766	1880	1880	1880	1880	0
418	20231115	113900	6863766	1880	1880	1880	1880	0
419	20231115	113800	6863766	1880	1880	1880	1880	0
420	20231115	113700	6863766	1880	1880	1880	1880	0
421	20231115	113600	6863766	1880	1880	1880	1880	0
422	20231115	113500	6863766	1880	1880	1880	1880	0
423	20231115	113400	6863766	1880	1880	1880	1880	0
424	20231115	113300	6863766	1880	1880	1880	1880	0
425	20231115	113200	6863766	1880	1880	1880	1880	0
426	20231115	113100	6863766	1880	1880	1880	1880	0
427	20231115	113000	6863766	1880	1880	1880	1880	0
428	20231115	112900	6863766	1880	1880	1880	1880	0
429	20231115	112800	6863766	1880	1880	1880	1880	0
430	20231115	112700	6863766	1880	1880	1880	1880	0
431	20231115	112600	6863766	1880	1880	1880	1880	2
432	20231115	112500	6860006	1880	1880	1880	1880	0
433	20231115	112400	6860006	1880	1880	1880	1880	0
434	20231115	112300	6860006	1880	1880	1880	1880	0
435	20231115	112200	6860006	1880	1880	1880	1880	0
436	20231115	112100	6860006	1880	1880	1880	1880	0
437	20231115	112000	6860006	1880	1880	1880	1880	0
438	20231115	111900	6860006	1880	1880	1880	1880	0
439	20231115	111800	6860006	1880	1880	1880	1880	0
440	20231115	111700	6860006	1880	1880	1880	1880	0
441	20231115	111600	6860006	1880	1880	1880	1880	1
442	20231115	111500	6858126	1880	1880	1880	1880	0
443	20231115	111400	6858126	1880	1880	1880	1880	0
444	20231115	111300	6858126	1880	1880	1880	1880	0
445	20231115	111200	6858126	1880	1880	1880	1880	0
446	20231115	111100	6858126	1880	1880	1880	1880	0
447	20231115	111000	6858126	1880	1880	1880	1880	0
448	20231115	110900	6858126	1880	1880	1880	1880	0
449	20231115	110800	6858126	1880	1880	1880	1880	0
450	20231115	110700	6858126	1880	1880	1880	1880	0
451	20231115	110600	6858126	1880	1880	1880	1880	0
452	20231115	110500	6858126	1880	1880	1880	1880	0
453	20231115	110400	6858126	1880	1880	1880	1880	0
454	20231115	110300	6858126	1880	1880	1880	1880	0
455	20231115	110200	6858126	1880	1880	1880	1880	0
456	20231115	110100	6858126	1880	1880	1880	1880	0
457	20231115	110000	6858126	1880	1880	1880	1880	0
458	20231115	105900	6858126	1880	1880	1880	1880	0
459	20231115	105800	6858126	1880	1880	1880	1880	0
460	20231115	105700	6858126	1880	1880	1880	1880	0
461	20231115	105600	6858126	1880	1880	1880	1880	0
462	20231115	105500	6858126	1880	1880	1880	1880	0
463	20231115	105400	6858126	1880	1880	1880	1880	0
464	20231115	105300	6858126	1880	1880	1880	1880	0
465	20231115	105200	6858126	1880	1880	1880	1880	0
466	20231115	105100	6858126	1880	1880	1880	1880	0
467	20231115	105000	6858126	1880	1880	1880	1880	0
468	20231115	104900	6858126	1880	1880	1880	1880	0
469	20231115	104800	6858126	1880	1880	1880	1880	0
470	20231115	104700	6858126	1880	1880	1880	1880	0
471	20231115	104600	6858126	1880	1879	1880	1879	19
472	20231115	104500	6822423	1879	1879	1879	1879	0
473	20231115	104400	6822423	1879	1879	1879	1879	0
474	20231115	104300	6822423	1879	1879	1879	1879	1
475	20231115	104200	6820544	1871	1879	1879	1871	101
476	20231115	104100	6630773	1879	1879	1879	1879	0
477	20231115	104000	6630773	1879	1879	1879	1879	0
478	20231115	103900	6630773	1879	1879	1879	1879	0
479	20231115	103800	6630773	1879	1879	1879	1879	0
480	20231115	103700	6630773	1879	1879	1879	1879	0
481	20231115	103600	6630773	1879	1879	1879	1879	0
482	20231115	103500	6630773	1879	1879	1879	1879	0
483	20231115	103400	6630773	1879	1879	1879	1879	0
484	20231115	103300	6630773	1879	1879	1879	1879	0
485	20231115	103200	6630773	1879	1879	1879	1879	0
486	20231115	103100	6630773	1879	1879	1879	1879	0
487	20231115	103000	6630773	1879	1879	1879	1879	0
488	20231115	102900	6630773	1879	1879	1879	1879	3
489	20231115	102800	6625136	1871	1871	1871	1871	1
490	20231115	102700	6623265	1879	1879	1879	1879	0
491	20231115	102600	6623265	1879	1879	1879	1879	0
492	20231115	102500	6623265	1879	1879	1879	1879	0
493	20231115	102400	6623265	1879	1879	1879	1879	0
494	20231115	102300	6623265	1879	1879	1879	1879	0
495	20231115	102200	6623265	1879	1879	1879	1879	0
496	20231115	102100	6623265	1879	1879	1879	1879	1100
497	20231115	102000	4556365	1879	1879	1879	1879	0
498	20231115	101900	4556365	1879	1879	1879	1879	0
499	20231115	101800	4556365	1879	1879	1879	1879	0
500	20231115	101700	4556365	1879	1879	1879	1879	0
501	20231115	101600	4556365	1879	1879	1879	1879	0
502	20231115	101500	4556365	1879	1879	1879	1879	0
503	20231115	101400	4556365	1879	1879	1879	1879	0
504	20231115	101300	4556365	1879	1879	1879	1879	0
505	20231115	101200	4556365	1879	1879	1879	1879	0
506	20231115	101100	4556365	1879	1879	1879	1879	0
507	20231115	101000	4556365	1879	1879	1879	1879	0
508	20231115	100900	4556365	1879	1879	1879	1879	0
509	20231115	100800	4556365	1879	1879	1879	1879	0
510	20231115	100700	4556365	1879	1879	1879	1879	0
511	20231115	100600	4556365	1879	1879	1879	1879	0
512	20231115	100500	4556365	1879	1879	1879	1879	0
513	20231115	100400	4556365	1879	1879	1879	1879	0
514	20231115	100300	4556365	1879	1879	1879	1879	0
515	20231115	100200	4556365	1879	1879	1879	1879	0
516	20231115	100100	4556365	1879	1879	1879	1879	0
517	20231115	100000	4556365	1879	1877	1879	1877	14
518	20231115	095900	4530081	1876	1876	1876	1876	0
519	20231115	095800	4530081	1876	1876	1876	1876	711
520	20231115	095700	3196245	1877	1877	1877	1877	0
521	20231115	095600	3196245	1877	1877	1877	1877	100
522	20231115	095500	3008545	1877	1877	1877	1877	0
523	20231115	095400	3008545	1877	1877	1877	1877	0
524	20231115	095300	3008545	1877	1877	1877	1877	1
525	20231115	095200	3006668	1870	1874	1874	1870	15
526	20231115	095100	2978614	1877	1877	1877	1877	0
527	20231115	095000	2978614	1877	1877	1877	1877	4
528	20231115	094900	2971106	1870	1870	1870	1870	3
529	20231115	094800	2965496	1877	1877	1877	1877	0
530	20231115	094700	2965496	1877	1877	1877	1877	0
531	20231115	094600	2965496	1877	1877	1877	1877	0
532	20231115	094500	2965496	1877	1877	1877	1877	0
533	20231115	094400	2965496	1877	1877	1877	1877	0
534	20231115	094300	2965496	1877	1877	1877	1877	0
535	20231115	094200	2965496	1877	1877	1877	1877	0
536	20231115	094100	2965496	1877	1875	1877	1874	20
537	20231115	094000	2927983	1870	1875	1875	1870	101
538	20231115	093900	2739108	1870	1876	1876	1870	112
539	20231115	093800	2529462	1876	1876	1876	1876	0
540	20231115	093700	2529462	1876	1876	1876	1876	0
541	20231115	093600	2529462	1876	1876	1876	1876	0
542	20231115	093500	2529462	1876	1876	1876	1876	0
543	20231115	093400	2529462	1876	1876	1876	1876	0
544	20231115	093300	2529462	1876	1876	1876	1876	1
545	20231115	093200	2527586	1876	1876	1876	1876	1
546	20231115	093100	2525710	1876	1876	1876	1876	0
547	20231115	093000	2525710	1876	1876	1876	1876	0
548	20231115	092900	2525710	1876	1876	1876	1876	0
549	20231115	092800	2525710	1876	1876	1876	1876	1
550	20231115	092700	2523834	1862	1862	1862	1862	0
551	20231115	092600	2523834	1862	1862	1862	1862	0
552	20231115	092500	2523834	1862	1862	1862	1862	0
553	20231115	092400	2523834	1862	1862	1862	1862	14
554	20231115	092300	2497766	1862	1862	1862	1862	53
555	20231115	092200	2399080	1862	1871	1871	1860	665
556	20231115	092100	1157905	1880	1874	1880	1874	8
557	20231115	092000	1142883	1871	1871	1871	1871	20
558	20231115	091900	1105463	1871	1869	1871	1869	36
559	20231115	091800	1038153	1870	1870	1870	1870	0
560	20231115	091700	1038153	1870	1870	1870	1870	0
561	20231115	091600	1038153	1870	1870	1870	1870	0
562	20231115	091500	1038153	1870	1870	1870	1870	0
563	20231115	091400	1038153	1870	1870	1870	1870	0
564	20231115	091300	1038153	1870	1870	1870	1870	0
565	20231115	091200	1038153	1870	1870	1870	1870	0
566	20231115	091100	1038153	1870	1870	1870	1870	0
567	20231115	091000	1038153	1870	1870	1870	1870	0
568	20231115	090900	1038153	1870	1870	1870	1870	0
569	20231115	090800	1038153	1870	1870	1870	1870	0
570	20231115	090700	1038153	1870	1870	1870	1870	0
571	20231115	090600	1038153	1870	1870	1870	1870	0
572	20231115	090500	1038153	1870	1870	1870	1870	0
573	20231115	090400	1038153	1870	1870	1870	1870	0
574	20231115	090300	1038153	1870	1870	1870	1870	0
575	20231115	090200	1038153	1870	1870	1870	1870	0
576	20231115	090100	1038153	1870	1868	1870	1868	27
577	20231115	090000	987665	1865	1860	1865	1860	531