KissMeData/001810/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183500	22178388	1874	1874	1874	1874	23
3	20231117	183400	22178388	1874	1874	1874	1874	0
4	20231117	183300	22178388	1874	1874	1874	1874	0
5	20231117	183200	22178388	1874	1874	1874	1874	0
6	20231117	183100	22178388	1874	1874	1874	1874	0
7	20231117	183000	22178388	1874	1874	1874	1874	0
8	20231117	182900	22178388	1874	1874	1874	1874	0
9	20231117	182800	22178388	1874	1874	1874	1874	0
10	20231117	182700	22178388	1874	1874	1874	1874	0
11	20231117	182600	22178388	1874	1874	1874	1874	0
12	20231117	182500	22178388	1874	1874	1874	1874	0
13	20231117	182400	22178388	1874	1874	1874	1874	0
14	20231117	182300	22178388	1874	1874	1874	1874	0
15	20231117	182200	22178388	1874	1874	1874	1874	0
16	20231117	182100	22178388	1874	1874	1874	1874	0
17	20231117	182000	22178388	1874	1874	1874	1874	0
18	20231117	181900	22178388	1874	1874	1874	1874	0
19	20231117	181800	22178388	1874	1874	1874	1874	0
20	20231117	181700	22178388	1874	1874	1874	1874	0
21	20231117	181600	22178388	1874	1874	1874	1874	0
22	20231117	181500	22178388	1874	1874	1874	1874	0
23	20231117	181400	22178388	1874	1874	1874	1874	0
24	20231117	181300	22178388	1874	1874	1874	1874	0
25	20231117	181200	22178388	1874	1874	1874	1874	0
26	20231117	181100	22178388	1874	1874	1874	1874	0
27	20231117	181000	22178388	1874	1874	1874	1874	0
28	20231117	180900	22178388	1874	1874	1874	1874	0
29	20231117	180800	22178388	1874	1874	1874	1874	0
30	20231117	180700	22178388	1874	1874	1874	1874	0
31	20231117	180600	22178388	1874	1874	1874	1874	0
32	20231117	180500	22178388	1874	1874	1874	1874	23
33	20231117	180400	22178388	1874	1874	1874	1874	0
34	20231117	180300	22178388	1874	1874	1874	1874	0
35	20231117	180200	22178388	1874	1874	1874	1874	0
36	20231117	180100	22178388	1874	1874	1874	1874	0
37	20231117	180000	22178388	1874	1874	1874	1874	0
38	20231117	175900	22178388	1874	1874	1874	1874	0
39	20231117	175800	22178388	1874	1874	1874	1874	0
40	20231117	175700	22178388	1874	1874	1874	1874	0
41	20231117	175600	22178388	1874	1874	1874	1874	0
42	20231117	175500	22178388	1874	1874	1874	1874	0
43	20231117	175400	22178388	1874	1874	1874	1874	0
44	20231117	175300	22178388	1874	1874	1874	1874	0
45	20231117	175200	22178388	1874	1874	1874	1874	0
46	20231117	175100	22178388	1874	1874	1874	1874	0
47	20231117	175000	22178388	1874	1874	1874	1874	0
48	20231117	174900	22178388	1874	1874	1874	1874	0
49	20231117	174800	22178388	1874	1874	1874	1874	0
50	20231117	174700	22178388	1874	1874	1874	1874	0
51	20231117	174600	22178388	1874	1874	1874	1874	0
52	20231117	174500	22178388	1874	1874	1874	1874	0
53	20231117	174400	22178388	1874	1874	1874	1874	0
54	20231117	174300	22178388	1874	1874	1874	1874	0
55	20231117	174200	22178388	1874	1874	1874	1874	0
56	20231117	174100	22178388	1874	1874	1874	1874	0
57	20231117	174000	22178388	1874	1874	1874	1874	0
58	20231117	173900	22178388	1874	1874	1874	1874	0
59	20231117	173800	22178388	1874	1874	1874	1874	0
60	20231117	173700	22178388	1874	1874	1874	1874	0
61	20231117	173600	22178388	1874	1874	1874	1874	0
62	20231117	173500	22178388	1874	1874	1874	1874	23
63	20231117	173400	22178388	1874	1874	1874	1874	0
64	20231117	173300	22178388	1874	1874	1874	1874	0
65	20231117	173200	22178388	1874	1874	1874	1874	0
66	20231117	173100	22178388	1874	1874	1874	1874	0
67	20231117	173000	22178388	1874	1874	1874	1874	0
68	20231117	172900	22178388	1874	1874	1874	1874	0
69	20231117	172800	22178388	1874	1874	1874	1874	0
70	20231117	172700	22178388	1874	1874	1874	1874	0
71	20231117	172600	22178388	1874	1874	1874	1874	0
72	20231117	172500	22178388	1874	1874	1874	1874	0
73	20231117	172400	22178388	1874	1874	1874	1874	0
74	20231117	172300	22178388	1874	1874	1874	1874	0
75	20231117	172200	22178388	1874	1874	1874	1874	0
76	20231117	172100	22178388	1874	1874	1874	1874	0
77	20231117	172000	22178388	1874	1874	1874	1874	0
78	20231117	171900	22178388	1874	1874	1874	1874	0
79	20231117	171800	22178388	1874	1874	1874	1874	0
80	20231117	171700	22178388	1874	1874	1874	1874	0
81	20231117	171600	22178388	1874	1874	1874	1874	0
82	20231117	171500	22178388	1874	1874	1874	1874	0
83	20231117	171400	22178388	1874	1874	1874	1874	0
84	20231117	171300	22178388	1874	1874	1874	1874	0
85	20231117	171200	22178388	1874	1874	1874	1874	0
86	20231117	171100	22178388	1874	1874	1874	1874	0
87	20231117	171000	22178388	1874	1874	1874	1874	0
88	20231117	170900	22178388	1874	1874	1874	1874	0
89	20231117	170800	22178388	1874	1874	1874	1874	0
90	20231117	170700	22178388	1874	1874	1874	1874	0
91	20231117	170600	22178388	1874	1874	1874	1874	0
92	20231117	170500	22178388	1874	1874	1874	1874	23
93	20231117	170400	22178388	1874	1874	1874	1874	0
94	20231117	170300	22178388	1874	1874	1874	1874	0
95	20231117	170200	22178388	1874	1874	1874	1874	0
96	20231117	170100	22178388	1874	1874	1874	1874	0
97	20231117	170000	22178388	1874	1874	1874	1874	0
98	20231117	165900	22178388	1874	1874	1874	1874	0
99	20231117	165800	22178388	1874	1874	1874	1874	0
100	20231117	165700	22178388	1874	1874	1874	1874	0
101	20231117	165600	22178388	1874	1874	1874	1874	0
102	20231117	165500	22178388	1874	1874	1874	1874	0
103	20231117	165400	22178388	1874	1874	1874	1874	0
104	20231117	165300	22178388	1874	1874	1874	1874	0
105	20231117	165200	22178388	1874	1874	1874	1874	0
106	20231117	165100	22178388	1874	1874	1874	1874	0
107	20231117	165000	22178388	1874	1874	1874	1874	0
108	20231117	164900	22178388	1874	1874	1874	1874	0
109	20231117	164800	22178388	1874	1874	1874	1874	0
110	20231117	164700	22178388	1874	1874	1874	1874	0
111	20231117	164600	22178388	1874	1874	1874	1874	0
112	20231117	164500	22178388	1874	1874	1874	1874	0
113	20231117	164400	22178388	1874	1874	1874	1874	0
114	20231117	164300	22178388	1874	1874	1874	1874	0
115	20231117	164200	22178388	1874	1874	1874	1874	0
116	20231117	164100	22178388	1874	1874	1874	1874	0
117	20231117	164000	22178388	1874	1874	1874	1874	0
118	20231117	163900	22178388	1874	1874	1874	1874	0
119	20231117	163800	22178388	1874	1874	1874	1874	0
120	20231117	163700	22178388	1874	1874	1874	1874	0
121	20231117	163600	22178388	1874	1874	1874	1874	0
122	20231117	163500	22178388	1874	1874	1874	1874	23
123	20231117	163400	22178388	1874	1874	1874	1874	0
124	20231117	163300	22178388	1874	1874	1874	1874	0
125	20231117	163200	22178388	1874	1874	1874	1874	0
126	20231117	163100	22178388	1874	1874	1874	1874	0
127	20231117	163000	22178388	1874	1874	1874	1874	0
128	20231117	162900	22178388	1874	1874	1874	1874	0
129	20231117	162800	22178388	1874	1874	1874	1874	0
130	20231117	162700	22178388	1874	1874	1874	1874	0
131	20231117	162600	22178388	1874	1874	1874	1874	0
132	20231117	162500	22178388	1874	1874	1874	1874	0
133	20231117	162400	22178388	1874	1874	1874	1874	0
134	20231117	162300	22178388	1874	1874	1874	1874	0
135	20231117	162200	22178388	1874	1874	1874	1874	0
136	20231117	162100	22178388	1874	1874	1874	1874	0
137	20231117	162000	22178388	1874	1874	1874	1874	0
138	20231117	161900	22178388	1874	1874	1874	1874	0
139	20231117	161800	22178388	1874	1874	1874	1874	0
140	20231117	161700	22178388	1874	1874	1874	1874	0
141	20231117	161600	22178388	1874	1874	1874	1874	0
142	20231117	161500	22178388	1874	1874	1874	1874	0
143	20231117	161400	22178388	1874	1874	1874	1874	0
144	20231117	161300	22178388	1874	1874	1874	1874	0
145	20231117	161200	22178388	1874	1874	1874	1874	0
146	20231117	161100	22178388	1874	1874	1874	1874	0
147	20231117	161000	22178388	1874	1874	1874	1874	0
148	20231117	160900	22178388	1874	1874	1874	1874	0
149	20231117	160800	22178388	1874	1874	1874	1874	0
150	20231117	160700	22178388	1874	1874	1874	1874	0
151	20231117	160600	22178388	1874	1874	1874	1874	0
152	20231117	160500	22178388	1874	1874	1874	1874	23
153	20231117	160400	22178388	1874	1874	1874	1874	0
154	20231117	160300	22178388	1874	1874	1874	1874	0
155	20231117	160200	22178388	1874	1874	1874	1874	0
156	20231117	160100	22178388	1874	1874	1874	1874	0
157	20231117	160000	22178388	1874	1874	1874	1874	0
158	20231117	155900	22178388	1874	1874	1874	1874	0
159	20231117	155800	22178388	1874	1874	1874	1874	0
160	20231117	155700	22178388	1874	1874	1874	1874	0
161	20231117	155600	22178388	1874	1874	1874	1874	0
162	20231117	155500	22178388	1874	1874	1874	1874	0
163	20231117	155400	22178388	1874	1874	1874	1874	0
164	20231117	155300	22178388	1874	1874	1874	1874	0
165	20231117	155200	22178388	1874	1874	1874	1874	0
166	20231117	155100	22178388	1874	1874	1874	1874	0
167	20231117	155000	22178388	1874	1874	1874	1874	0
168	20231117	154900	22178388	1874	1874	1874	1874	0
169	20231117	154800	22178388	1874	1874	1874	1874	0
170	20231117	154700	22178388	1874	1874	1874	1874	0
171	20231117	154600	22178388	1874	1874	1874	1874	0
172	20231117	154500	22178388	1874	1874	1874	1874	0
173	20231117	154400	22178388	1874	1874	1874	1874	0
174	20231117	154300	22178388	1874	1874	1874	1874	0
175	20231117	154200	22178388	1874	1874	1874	1874	0
176	20231117	154100	22178388	1874	1874	1874	1874	0
177	20231117	154000	22178388	1874	1874	1874	1874	0
178	20231117	153900	22178388	1874	1874	1874	1874	0
179	20231117	153800	22178388	1874	1874	1874	1874	0
180	20231117	153700	22178388	1874	1874	1874	1874	0
181	20231117	153600	22178388	1874	1874	1874	1874	0
182	20231117	153500	22178388	1874	1874	1874	1874	23
183	20231117	153400	22178388	1874	1874	1874	1874	0
184	20231117	153300	22178388	1874	1874	1874	1874	0
185	20231117	153200	22178388	1874	1874	1874	1874	0
186	20231117	153100	22178388	1874	1874	1874	1874	0
187	20231117	153000	22178388	1874	1874	1874	1874	23
188	20231117	152900	22135286	1873	1873	1873	1873	0
189	20231117	152800	22135286	1873	1873	1873	1873	0
190	20231117	152700	22135286	1873	1873	1873	1873	0
191	20231117	152600	22135286	1873	1873	1873	1873	0
192	20231117	152500	22135286	1873	1873	1873	1873	0
193	20231117	152400	22135286	1873	1873	1873	1873	0
194	20231117	152300	22135286	1873	1873	1873	1873	0
195	20231117	152200	22135286	1873	1873	1873	1873	0
196	20231117	152100	22135286	1873	1873	1873	1873	0
197	20231117	152000	22135286	1873	1873	1873	1873	0
198	20231117	151900	22135286	1873	1861	1873	1861	354
199	20231117	151800	21474464	1870	1864	1870	1861	791
200	20231117	151700	20001206	1864	1864	1864	1864	0
201	20231117	151600	20001206	1864	1864	1864	1864	0
202	20231117	151500	20001206	1864	1864	1864	1864	0
203	20231117	151400	20001206	1864	1864	1864	1864	0
204	20231117	151300	20001206	1864	1864	1864	1864	0
205	20231117	151200	20001206	1864	1864	1864	1864	0
206	20231117	151100	20001206	1864	1864	1864	1864	0
207	20231117	151000	20001206	1864	1864	1864	1864	0
208	20231117	150900	20001206	1864	1864	1864	1864	0
209	20231117	150800	20001206	1864	1864	1864	1864	0
210	20231117	150700	20001206	1864	1864	1864	1864	0
211	20231117	150600	20001206	1864	1864	1864	1864	0
212	20231117	150500	20001206	1864	1864	1864	1864	1
213	20231117	150400	19999342	1861	1863	1863	1861	1000
214	20231117	150300	18138340	1865	1865	1865	1865	0
215	20231117	150200	18138340	1865	1865	1865	1865	0
216	20231117	150100	18138340	1865	1865	1865	1865	0
217	20231117	150000	18138340	1865	1865	1865	1865	0
218	20231117	145900	18138340	1865	1865	1865	1865	0
219	20231117	145800	18138340	1865	1865	1865	1865	0
220	20231117	145700	18138340	1865	1865	1865	1865	0
221	20231117	145600	18138340	1865	1865	1865	1865	0
222	20231117	145500	18138340	1865	1865	1865	1865	0
223	20231117	145400	18138340	1865	1865	1865	1865	0
224	20231117	145300	18138340	1865	1865	1865	1865	0
225	20231117	145200	18138340	1865	1865	1865	1865	0
226	20231117	145100	18138340	1865	1865	1865	1865	0
227	20231117	145000	18138340	1865	1865	1865	1865	0
228	20231117	144900	18138340	1865	1865	1865	1865	0
229	20231117	144800	18138340	1865	1865	1865	1865	0
230	20231117	144700	18138340	1865	1865	1865	1865	1
231	20231117	144600	18136475	1865	1865	1865	1865	0
232	20231117	144500	18136475	1865	1865	1865	1865	0
233	20231117	144400	18136475	1865	1865	1865	1865	0
234	20231117	144300	18136475	1865	1861	1865	1861	236
235	20231117	144200	17697271	1861	1861	1861	1861	351
236	20231117	144100	17044060	1861	1861	1861	1861	224
237	20231117	144000	16627196	1861	1861	1861	1861	0
238	20231117	143900	16627196	1861	1850	1861	1850	40
239	20231117	143800	16553002	1850	1850	1850	1850	13
240	20231117	143700	16528952	1850	1849	1850	1849	1000
241	20231117	143600	14678953	1850	1850	1850	1850	0
242	20231117	143500	14678953	1850	1850	1850	1850	0
243	20231117	143400	14678953	1850	1850	1850	1850	0
244	20231117	143300	14678953	1850	1850	1850	1850	0
245	20231117	143200	14678953	1850	1850	1850	1850	0
246	20231117	143100	14678953	1850	1850	1850	1850	0
247	20231117	143000	14678953	1850	1850	1850	1850	0
248	20231117	142900	14678953	1850	1850	1850	1850	0
249	20231117	142800	14678953	1850	1850	1850	1850	572
250	20231117	142700	13620753	1849	1849	1849	1849	0
251	20231117	142600	13620753	1849	1849	1849	1849	0
252	20231117	142500	13620753	1849	1849	1849	1849	0
253	20231117	142400	13620753	1849	1849	1849	1849	0
254	20231117	142300	13620753	1849	1849	1849	1849	1
255	20231117	142200	13618904	1850	1850	1850	1850	0
256	20231117	142100	13618904	1850	1850	1850	1850	0
257	20231117	142000	13618904	1850	1850	1850	1850	0
258	20231117	141900	13618904	1850	1850	1850	1850	0
259	20231117	141800	13618904	1850	1850	1850	1850	516
260	20231117	141700	12664304	1859	1859	1859	1859	0
261	20231117	141600	12664304	1859	1859	1859	1859	0
262	20231117	141500	12664304	1859	1859	1859	1859	0
263	20231117	141400	12664304	1859	1859	1859	1859	0
264	20231117	141300	12664304	1859	1859	1859	1859	0
265	20231117	141200	12664304	1859	1859	1859	1859	0
266	20231117	141100	12664304	1859	1859	1859	1859	0
267	20231117	141000	12664304	1859	1859	1859	1859	1
268	20231117	140900	12662445	1855	1855	1855	1855	0
269	20231117	140800	12662445	1855	1855	1855	1855	0
270	20231117	140700	12662445	1855	1855	1855	1855	0
271	20231117	140600	12662445	1855	1855	1855	1855	0
272	20231117	140500	12662445	1855	1855	1855	1855	0
273	20231117	140400	12662445	1855	1855	1855	1855	0
274	20231117	140300	12662445	1855	1855	1855	1855	0
275	20231117	140200	12662445	1855	1855	1855	1855	0
276	20231117	140100	12662445	1855	1855	1855	1855	0
277	20231117	140000	12662445	1855	1855	1855	1855	1
278	20231117	135900	12660590	1861	1861	1861	1861	0
279	20231117	135800	12660590	1861	1861	1861	1861	0
280	20231117	135700	12660590	1861	1861	1861	1861	0
281	20231117	135600	12660590	1861	1861	1861	1861	0
282	20231117	135500	12660590	1861	1861	1861	1861	0
283	20231117	135400	12660590	1861	1861	1861	1861	0
284	20231117	135300	12660590	1861	1861	1861	1861	0
285	20231117	135200	12660590	1861	1861	1861	1861	0
286	20231117	135100	12660590	1861	1861	1861	1861	0
287	20231117	135000	12660590	1861	1861	1861	1861	0
288	20231117	134900	12660590	1861	1861	1861	1861	0
289	20231117	134800	12660590	1861	1861	1861	1861	0
290	20231117	134700	12660590	1861	1861	1861	1861	0
291	20231117	134600	12660590	1861	1861	1861	1861	0
292	20231117	134500	12660590	1861	1861	1861	1861	0
293	20231117	134400	12660590	1861	1861	1861	1861	0
294	20231117	134300	12660590	1861	1861	1861	1861	0
295	20231117	134200	12660590	1861	1861	1861	1861	0
296	20231117	134100	12660590	1861	1861	1861	1861	0
297	20231117	134000	12660590	1861	1861	1861	1861	0
298	20231117	133900	12660590	1861	1861	1861	1861	0
299	20231117	133800	12660590	1861	1861	1861	1861	0
300	20231117	133700	12660590	1861	1861	1861	1861	0
301	20231117	133600	12660590	1861	1861	1861	1861	0
302	20231117	133500	12660590	1861	1861	1861	1861	0
303	20231117	133400	12660590	1861	1861	1861	1861	0
304	20231117	133300	12660590	1861	1861	1861	1861	0
305	20231117	133200	12660590	1861	1861	1861	1861	0
306	20231117	133100	12660590	1861	1861	1861	1861	0
307	20231117	133000	12660590	1861	1861	1861	1861	0
308	20231117	132900	12660590	1861	1861	1861	1861	0
309	20231117	132800	12660590	1861	1861	1861	1861	0
310	20231117	132700	12660590	1861	1861	1861	1861	0
311	20231117	132600	12660590	1861	1861	1861	1861	0
312	20231117	132500	12660590	1861	1861	1861	1861	0
313	20231117	132400	12660590	1861	1861	1861	1861	0
314	20231117	132300	12660590	1861	1861	1861	1861	0
315	20231117	132200	12660590	1861	1861	1861	1861	0
316	20231117	132100	12660590	1861	1861	1861	1861	0
317	20231117	132000	12660590	1861	1861	1861	1861	0
318	20231117	131900	12660590	1861	1861	1861	1861	0
319	20231117	131800	12660590	1861	1861	1861	1861	0
320	20231117	131700	12660590	1861	1861	1861	1861	0
321	20231117	131600	12660590	1861	1861	1861	1861	0
322	20231117	131500	12660590	1861	1861	1861	1861	0
323	20231117	131400	12660590	1861	1861	1861	1861	0
324	20231117	131300	12660590	1861	1861	1861	1861	0
325	20231117	131200	12660590	1861	1861	1861	1861	0
326	20231117	131100	12660590	1861	1861	1861	1861	0
327	20231117	131000	12660590	1861	1861	1861	1861	0
328	20231117	130900	12660590	1861	1861	1861	1861	0
329	20231117	130800	12660590	1861	1861	1861	1861	0
330	20231117	130700	12660590	1861	1861	1861	1861	0
331	20231117	130600	12660590	1861	1861	1861	1861	0
332	20231117	130500	12660590	1861	1861	1861	1861	0
333	20231117	130400	12660590	1861	1861	1861	1861	0
334	20231117	130300	12660590	1861	1861	1861	1861	0
335	20231117	130200	12660590	1861	1861	1861	1861	0
336	20231117	130100	12660590	1861	1861	1861	1861	0
337	20231117	130000	12660590	1861	1861	1861	1861	0
338	20231117	125900	12660590	1861	1861	1861	1861	0
339	20231117	125800	12660590	1861	1861	1861	1861	0
340	20231117	125700	12660590	1861	1861	1861	1861	0
341	20231117	125600	12660590	1861	1861	1861	1861	0
342	20231117	125500	12660590	1861	1861	1861	1861	0
343	20231117	125400	12660590	1861	1861	1861	1861	0
344	20231117	125300	12660590	1861	1861	1861	1861	0
345	20231117	125200	12660590	1861	1861	1861	1861	0
346	20231117	125100	12660590	1861	1861	1861	1861	0
347	20231117	125000	12660590	1861	1861	1861	1861	0
348	20231117	124900	12660590	1861	1861	1861	1861	0
349	20231117	124800	12660590	1861	1861	1861	1861	0
350	20231117	124700	12660590	1861	1843	1861	1843	4
351	20231117	124600	12653164	1861	1861	1861	1861	0
352	20231117	124500	12653164	1861	1861	1861	1861	0
353	20231117	124400	12653164	1861	1861	1861	1861	0
354	20231117	124300	12653164	1861	1861	1861	1861	0
355	20231117	124200	12653164	1861	1861	1861	1861	0
356	20231117	124100	12653164	1861	1861	1861	1861	0
357	20231117	124000	12653164	1861	1861	1861	1861	0
358	20231117	123900	12653164	1861	1861	1861	1861	0
359	20231117	123800	12653164	1861	1861	1861	1861	0
360	20231117	123700	12653164	1861	1861	1861	1861	0
361	20231117	123600	12653164	1861	1861	1861	1861	0
362	20231117	123500	12653164	1861	1859	1861	1859	2
363	20231117	123400	12649444	1840	1840	1840	1840	0
364	20231117	123300	12649444	1840	1861	1861	1840	2800
365	20231117	123200	7492666	1869	1869	1869	1869	1
366	20231117	123100	7490797	1869	1869	1869	1869	0
367	20231117	123000	7490797	1869	1869	1869	1869	0
368	20231117	122900	7490797	1869	1869	1869	1869	0
369	20231117	122800	7490797	1869	1869	1869	1869	0
370	20231117	122700	7490797	1869	1862	1869	1862	6
371	20231117	122600	7479608	1861	1859	1861	1859	17
372	20231117	122500	7448002	1859	1859	1859	1859	0
373	20231117	122400	7448002	1859	1859	1859	1859	0
374	20231117	122300	7448002	1859	1859	1859	1859	0
375	20231117	122200	7448002	1859	1859	1859	1859	100
376	20231117	122100	7262102	1859	1859	1859	1859	22
377	20231117	122000	7221204	1859	1859	1859	1859	11
378	20231117	121900	7200755	1859	1859	1859	1859	22
379	20231117	121800	7159857	1859	1859	1859	1859	0
380	20231117	121700	7159857	1859	1859	1859	1859	0
381	20231117	121600	7159857	1859	1859	1859	1859	0
382	20231117	121500	7159857	1859	1859	1859	1859	0
383	20231117	121400	7159857	1859	1859	1859	1859	0
384	20231117	121300	7159857	1859	1859	1859	1859	0
385	20231117	121200	7159857	1859	1859	1859	1859	0
386	20231117	121100	7159857	1859	1859	1859	1859	0
387	20231117	121000	7159857	1859	1859	1859	1859	200
388	20231117	120900	6788057	1859	1859	1859	1859	0
389	20231117	120800	6788057	1859	1859	1859	1859	0
390	20231117	120700	6788057	1859	1859	1859	1859	1
391	20231117	120600	6786198	1859	1852	1859	1852	1006
392	20231117	120500	4919544	1859	1859	1859	1859	0
393	20231117	120400	4919544	1859	1859	1859	1859	0
394	20231117	120300	4919544	1859	1859	1859	1859	0
395	20231117	120200	4919544	1859	1859	1859	1859	0
396	20231117	120100	4919544	1859	1859	1859	1859	0
397	20231117	120000	4919544	1859	1859	1859	1859	0
398	20231117	115900	4919544	1859	1859	1859	1859	0
399	20231117	115800	4919544	1859	1859	1859	1859	0
400	20231117	115700	4919544	1859	1859	1859	1859	0
401	20231117	115600	4919544	1859	1859	1859	1859	0
402	20231117	115500	4919544	1859	1859	1859	1859	0
403	20231117	115400	4919544	1859	1859	1859	1859	0
404	20231117	115300	4919544	1859	1859	1859	1859	0
405	20231117	115200	4919544	1859	1859	1859	1859	0
406	20231117	115100	4919544	1859	1859	1859	1859	1
407	20231117	115000	4917685	1859	1859	1859	1859	0
408	20231117	114900	4917685	1859	1859	1859	1859	0
409	20231117	114800	4917685	1859	1859	1859	1859	0
410	20231117	114700	4917685	1859	1859	1859	1859	0
411	20231117	114600	4917685	1859	1859	1859	1859	0
412	20231117	114500	4917685	1859	1859	1859	1859	0
413	20231117	114400	4917685	1859	1859	1859	1859	0
414	20231117	114300	4917685	1859	1859	1859	1859	0
415	20231117	114200	4917685	1859	1859	1859	1859	1
416	20231117	114100	4915826	1859	1857	1859	1857	11
417	20231117	114000	4895395	1869	1869	1869	1869	0
418	20231117	113900	4895395	1869	1869	1869	1869	0
419	20231117	113800	4895395	1869	1869	1869	1869	0
420	20231117	113700	4895395	1869	1869	1869	1869	0
421	20231117	113600	4895395	1869	1869	1869	1869	0
422	20231117	113500	4895395	1869	1869	1869	1869	0
423	20231117	113400	4895395	1869	1869	1869	1869	0
424	20231117	113300	4895395	1869	1869	1869	1869	0
425	20231117	113200	4895395	1869	1869	1869	1869	0
426	20231117	113100	4895395	1869	1869	1869	1869	0
427	20231117	113000	4895395	1869	1869	1869	1869	0
428	20231117	112900	4895395	1869	1869	1869	1869	0
429	20231117	112800	4895395	1869	1869	1869	1869	0
430	20231117	112700	4895395	1869	1869	1869	1869	0
431	20231117	112600	4895395	1869	1869	1869	1869	0
432	20231117	112500	4895395	1869	1869	1869	1869	0
433	20231117	112400	4895395	1869	1869	1869	1869	0
434	20231117	112300	4895395	1869	1869	1869	1869	0
435	20231117	112200	4895395	1869	1869	1869	1869	0
436	20231117	112100	4895395	1869	1869	1869	1869	0
437	20231117	112000	4895395	1869	1869	1869	1869	0
438	20231117	111900	4895395	1869	1869	1869	1869	0
439	20231117	111800	4895395	1869	1869	1869	1869	0
440	20231117	111700	4895395	1869	1869	1869	1869	0
441	20231117	111600	4895395	1869	1869	1869	1869	0
442	20231117	111500	4895395	1869	1869	1869	1869	0
443	20231117	111400	4895395	1869	1869	1869	1869	0
444	20231117	111300	4895395	1869	1869	1869	1869	0
445	20231117	111200	4895395	1869	1869	1869	1869	0
446	20231117	111100	4895395	1869	1869	1869	1869	0
447	20231117	111000	4895395	1869	1869	1869	1869	0
448	20231117	110900	4895395	1869	1869	1869	1869	0
449	20231117	110800	4895395	1869	1869	1869	1869	0
450	20231117	110700	4895395	1869	1869	1869	1869	0
451	20231117	110600	4895395	1869	1869	1869	1869	0
452	20231117	110500	4895395	1869	1869	1869	1869	0
453	20231117	110400	4895395	1869	1869	1869	1869	0
454	20231117	110300	4895395	1869	1869	1869	1869	0
455	20231117	110200	4895395	1869	1869	1869	1869	0
456	20231117	110100	4895395	1869	1869	1869	1869	0
457	20231117	110000	4895395	1869	1862	1869	1862	5
458	20231117	105900	4886062	1843	1843	1843	1843	0
459	20231117	105800	4886062	1843	1843	1843	1843	130
460	20231117	105700	4646472	1843	1843	1843	1843	0
461	20231117	105600	4646472	1843	1843	1843	1843	0
462	20231117	105500	4646472	1843	1851	1851	1843	80
463	20231117	105400	4498947	1870	1870	1870	1870	0
464	20231117	105300	4498947	1870	1870	1870	1870	0
465	20231117	105200	4498947	1870	1870	1870	1870	0
466	20231117	105100	4498947	1870	1870	1870	1870	0
467	20231117	105000	4498947	1870	1870	1870	1870	0
468	20231117	104900	4498947	1870	1870	1870	1870	0
469	20231117	104800	4498947	1870	1870	1870	1870	0
470	20231117	104700	4498947	1870	1870	1870	1870	0
471	20231117	104600	4498947	1870	1870	1870	1870	0
472	20231117	104500	4498947	1870	1870	1870	1870	0
473	20231117	104400	4498947	1870	1870	1870	1870	0
474	20231117	104300	4498947	1870	1870	1870	1870	80
475	20231117	104200	4349347	1870	1870	1870	1870	30
476	20231117	104100	4293247	1870	1870	1870	1870	0
477	20231117	104000	4293247	1870	1870	1870	1870	0
478	20231117	103900	4293247	1870	1870	1870	1870	20
479	20231117	103800	4255847	1870	1870	1870	1870	0
480	20231117	103700	4255847	1870	1870	1870	1870	0
481	20231117	103600	4255847	1870	1870	1870	1870	0
482	20231117	103500	4255847	1870	1870	1870	1870	0
483	20231117	103400	4255847	1870	1870	1870	1870	0
484	20231117	103300	4255847	1870	1862	1870	1862	48
485	20231117	103200	4166404	1862	1862	1862	1862	0
486	20231117	103100	4166404	1862	1862	1862	1862	0
487	20231117	103000	4166404	1862	1862	1862	1862	6
488	20231117	102900	4155232	1862	1862	1862	1862	0
489	20231117	102800	4155232	1862	1862	1862	1862	0
490	20231117	102700	4155232	1862	1862	1862	1862	0
491	20231117	102600	4155232	1862	1862	1862	1862	0
492	20231117	102500	4155232	1862	1862	1862	1862	0
493	20231117	102400	4155232	1862	1862	1862	1862	0
494	20231117	102300	4155232	1862	1862	1862	1862	0
495	20231117	102200	4155232	1862	1862	1862	1862	0
496	20231117	102100	4155232	1862	1862	1862	1862	0
497	20231117	102000	4155232	1862	1862	1862	1862	0
498	20231117	101900	4155232	1862	1862	1862	1862	0
499	20231117	101800	4155232	1862	1862	1862	1862	0
500	20231117	101700	4155232	1862	1862	1862	1862	0
501	20231117	101600	4155232	1862	1862	1862	1862	0
502	20231117	101500	4155232	1862	1862	1862	1862	0
503	20231117	101400	4155232	1862	1862	1862	1862	0
504	20231117	101300	4155232	1862	1862	1862	1862	0
505	20231117	101200	4155232	1862	1862	1862	1862	0
506	20231117	101100	4155232	1862	1862	1862	1862	0
507	20231117	101000	4155232	1862	1862	1862	1862	1
508	20231117	100900	4153370	1842	1842	1842	1842	0
509	20231117	100800	4153370	1842	1842	1842	1842	0
510	20231117	100700	4153370	1842	1842	1842	1842	0
511	20231117	100600	4153370	1842	1842	1842	1842	0
512	20231117	100500	4153370	1842	1842	1842	1842	0
513	20231117	100400	4153370	1842	1842	1842	1842	0
514	20231117	100300	4153370	1842	1843	1843	1842	7
515	20231117	100200	4140470	1845	1845	1845	1845	0
516	20231117	100100	4140470	1845	1845	1845	1845	0
517	20231117	100000	4140470	1845	1845	1845	1845	0
518	20231117	095900	4140470	1845	1851	1851	1845	3
519	20231117	095800	4134926	1860	1860	1860	1860	14
520	20231117	095700	4108886	1870	1870	1870	1870	0
521	20231117	095600	4108886	1870	1870	1870	1870	0
522	20231117	095500	4108886	1870	1870	1870	1870	0
523	20231117	095400	4108886	1870	1870	1870	1870	0
524	20231117	095300	4108886	1870	1870	1870	1870	0
525	20231117	095200	4108886	1870	1870	1870	1870	0
526	20231117	095100	4108886	1870	1870	1870	1870	0
527	20231117	095000	4108886	1870	1870	1870	1870	0
528	20231117	094900	4108886	1870	1870	1870	1870	0
529	20231117	094800	4108886	1870	1870	1870	1870	0
530	20231117	094700	4108886	1870	1870	1870	1870	0
531	20231117	094600	4108886	1870	1870	1870	1870	0
532	20231117	094500	4108886	1870	1870	1870	1870	0
533	20231117	094400	4108886	1870	1870	1870	1870	0
534	20231117	094300	4108886	1870	1870	1870	1870	0
535	20231117	094200	4108886	1870	1870	1870	1870	0
536	20231117	094100	4108886	1870	1870	1870	1870	0
537	20231117	094000	4108886	1870	1870	1870	1870	0
538	20231117	093900	4108886	1870	1870	1870	1870	0
539	20231117	093800	4108886	1870	1870	1870	1870	0
540	20231117	093700	4108886	1870	1870	1870	1870	0
541	20231117	093600	4108886	1870	1870	1870	1870	0
542	20231117	093500	4108886	1870	1870	1870	1870	17
543	20231117	093400	4077096	1870	1870	1870	1870	1
544	20231117	093300	4075226	1860	1860	1860	1860	0
545	20231117	093200	4075226	1860	1860	1860	1860	0
546	20231117	093100	4075226	1860	1860	1860	1860	0
547	20231117	093000	4075226	1860	1860	1860	1860	0
548	20231117	092900	4075226	1860	1860	1860	1860	0
549	20231117	092800	4075226	1860	1860	1860	1860	0
550	20231117	092700	4075226	1860	1860	1860	1860	0
551	20231117	092600	4075226	1860	1860	1860	1860	0
552	20231117	092500	4075226	1860	1860	1860	1860	0
553	20231117	092400	4075226	1860	1860	1860	1860	850
554	20231117	092300	2494226	1860	1860	1860	1860	0
555	20231117	092200	2494226	1860	1860	1860	1860	0
556	20231117	092100	2494226	1860	1860	1860	1860	0
557	20231117	092000	2494226	1860	1860	1860	1860	1
558	20231117	091900	2492366	1870	1870	1870	1870	0
559	20231117	091800	2492366	1870	1870	1870	1870	0
560	20231117	091700	2492366	1870	1870	1870	1870	10
561	20231117	091600	2473666	1870	1870	1870	1870	0
562	20231117	091500	2473666	1870	1870	1870	1870	0
563	20231117	091400	2473666	1870	1870	1870	1870	0
564	20231117	091300	2473666	1870	1870	1870	1870	0
565	20231117	091200	2473666	1870	1870	1870	1870	0
566	20231117	091100	2473666	1870	1870	1870	1870	0
567	20231117	091000	2473666	1870	1850	1870	1842	40
568	20231117	090900	2399712	1850	1850	1850	1850	0
569	20231117	090800	2399712	1850	1852	1852	1850	520
570	20231117	090700	1437490	1853	1869	1869	1853	22
571	20231117	090600	1396556	1877	1877	1877	1877	0
572	20231117	090500	1396556	1877	1877	1877	1877	0
573	20231117	090400	1396556	1877	1877	1877	1877	697
574	20231117	090300	88287	1889	1889	1889	1889	0
575	20231117	090200	88287	1889	1888	1889	1888	2
576	20231117	090100	84510	1877	1877	1877	1877	0
577	20231117	090000	84510	1877	1886	1886	1877	45