KissMeData/001810/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183500	53588975	1867	1867	1867	1867	251
3	20231108	183400	53588975	1867	1867	1867	1867	0
4	20231108	183300	53588975	1867	1867	1867	1867	0
5	20231108	183200	53588975	1867	1867	1867	1867	0
6	20231108	183100	53588975	1867	1867	1867	1867	0
7	20231108	183000	53588975	1867	1867	1867	1867	0
8	20231108	182900	53588975	1867	1867	1867	1867	0
9	20231108	182800	53588975	1867	1867	1867	1867	0
10	20231108	182700	53588975	1867	1867	1867	1867	0
11	20231108	182600	53588975	1867	1867	1867	1867	0
12	20231108	182500	53588975	1867	1867	1867	1867	0
13	20231108	182400	53588975	1867	1867	1867	1867	0
14	20231108	182300	53588975	1867	1867	1867	1867	0
15	20231108	182200	53588975	1867	1867	1867	1867	0
16	20231108	182100	53588975	1867	1867	1867	1867	0
17	20231108	182000	53588975	1867	1867	1867	1867	0
18	20231108	181900	53588975	1867	1867	1867	1867	0
19	20231108	181800	53588975	1867	1867	1867	1867	0
20	20231108	181700	53588975	1867	1867	1867	1867	0
21	20231108	181600	53588975	1867	1867	1867	1867	0
22	20231108	181500	53588975	1867	1867	1867	1867	0
23	20231108	181400	53588975	1867	1867	1867	1867	0
24	20231108	181300	53588975	1867	1867	1867	1867	0
25	20231108	181200	53588975	1867	1867	1867	1867	0
26	20231108	181100	53588975	1867	1867	1867	1867	0
27	20231108	181000	53588975	1867	1867	1867	1867	0
28	20231108	180900	53588975	1867	1867	1867	1867	0
29	20231108	180800	53588975	1867	1867	1867	1867	0
30	20231108	180700	53588975	1867	1867	1867	1867	0
31	20231108	180600	53588975	1867	1867	1867	1867	0
32	20231108	180500	53588975	1867	1867	1867	1867	251
33	20231108	180400	53588975	1867	1867	1867	1867	0
34	20231108	180300	53588975	1867	1867	1867	1867	0
35	20231108	180200	53588975	1867	1867	1867	1867	0
36	20231108	180100	53588975	1867	1867	1867	1867	0
37	20231108	180000	53588975	1867	1867	1867	1867	0
38	20231108	175900	53588975	1867	1867	1867	1867	0
39	20231108	175800	53588975	1867	1867	1867	1867	0
40	20231108	175700	53588975	1867	1867	1867	1867	0
41	20231108	175600	53588975	1867	1867	1867	1867	0
42	20231108	175500	53588975	1867	1867	1867	1867	0
43	20231108	175400	53588975	1867	1867	1867	1867	0
44	20231108	175300	53588975	1867	1867	1867	1867	0
45	20231108	175200	53588975	1867	1867	1867	1867	0
46	20231108	175100	53588975	1867	1867	1867	1867	0
47	20231108	175000	53588975	1867	1867	1867	1867	0
48	20231108	174900	53588975	1867	1867	1867	1867	0
49	20231108	174800	53588975	1867	1867	1867	1867	0
50	20231108	174700	53588975	1867	1867	1867	1867	0
51	20231108	174600	53588975	1867	1867	1867	1867	0
52	20231108	174500	53588975	1867	1867	1867	1867	0
53	20231108	174400	53588975	1867	1867	1867	1867	0
54	20231108	174300	53588975	1867	1867	1867	1867	0
55	20231108	174200	53588975	1867	1867	1867	1867	0
56	20231108	174100	53588975	1867	1867	1867	1867	0
57	20231108	174000	53588975	1867	1867	1867	1867	0
58	20231108	173900	53588975	1867	1867	1867	1867	0
59	20231108	173800	53588975	1867	1867	1867	1867	0
60	20231108	173700	53588975	1867	1867	1867	1867	0
61	20231108	173600	53588975	1867	1867	1867	1867	0
62	20231108	173500	53588975	1867	1867	1867	1867	251
63	20231108	173400	53588975	1867	1867	1867	1867	0
64	20231108	173300	53588975	1867	1867	1867	1867	0
65	20231108	173200	53588975	1867	1867	1867	1867	0
66	20231108	173100	53588975	1867	1867	1867	1867	0
67	20231108	173000	53588975	1867	1867	1867	1867	0
68	20231108	172900	53588975	1867	1867	1867	1867	0
69	20231108	172800	53588975	1867	1867	1867	1867	0
70	20231108	172700	53588975	1867	1867	1867	1867	0
71	20231108	172600	53588975	1867	1867	1867	1867	0
72	20231108	172500	53588975	1867	1867	1867	1867	0
73	20231108	172400	53588975	1867	1867	1867	1867	0
74	20231108	172300	53588975	1867	1867	1867	1867	0
75	20231108	172200	53588975	1867	1867	1867	1867	0
76	20231108	172100	53588975	1867	1867	1867	1867	0
77	20231108	172000	53588975	1867	1867	1867	1867	0
78	20231108	171900	53588975	1867	1867	1867	1867	0
79	20231108	171800	53588975	1867	1867	1867	1867	0
80	20231108	171700	53588975	1867	1867	1867	1867	0
81	20231108	171600	53588975	1867	1867	1867	1867	0
82	20231108	171500	53588975	1867	1867	1867	1867	0
83	20231108	171400	53588975	1867	1867	1867	1867	0
84	20231108	171300	53588975	1867	1867	1867	1867	0
85	20231108	171200	53588975	1867	1867	1867	1867	0
86	20231108	171100	53588975	1867	1867	1867	1867	0
87	20231108	171000	53588975	1867	1867	1867	1867	0
88	20231108	170900	53588975	1867	1867	1867	1867	0
89	20231108	170800	53588975	1867	1867	1867	1867	0
90	20231108	170700	53588975	1867	1867	1867	1867	0
91	20231108	170600	53588975	1867	1867	1867	1867	0
92	20231108	170500	53588975	1867	1867	1867	1867	251
93	20231108	170400	53588975	1867	1867	1867	1867	0
94	20231108	170300	53588975	1867	1867	1867	1867	0
95	20231108	170200	53588975	1867	1867	1867	1867	0
96	20231108	170100	53588975	1867	1867	1867	1867	0
97	20231108	170000	53588975	1867	1867	1867	1867	0
98	20231108	165900	53588975	1867	1867	1867	1867	0
99	20231108	165800	53588975	1867	1867	1867	1867	0
100	20231108	165700	53588975	1867	1867	1867	1867	0
101	20231108	165600	53588975	1867	1867	1867	1867	0
102	20231108	165500	53588975	1867	1867	1867	1867	0
103	20231108	165400	53588975	1867	1867	1867	1867	0
104	20231108	165300	53588975	1867	1867	1867	1867	0
105	20231108	165200	53588975	1867	1867	1867	1867	0
106	20231108	165100	53588975	1867	1867	1867	1867	0
107	20231108	165000	53588975	1867	1867	1867	1867	0
108	20231108	164900	53588975	1867	1867	1867	1867	0
109	20231108	164800	53588975	1867	1867	1867	1867	0
110	20231108	164700	53588975	1867	1867	1867	1867	0
111	20231108	164600	53588975	1867	1867	1867	1867	0
112	20231108	164500	53588975	1867	1867	1867	1867	0
113	20231108	164400	53588975	1867	1867	1867	1867	0
114	20231108	164300	53588975	1867	1867	1867	1867	0
115	20231108	164200	53588975	1867	1867	1867	1867	0
116	20231108	164100	53588975	1867	1867	1867	1867	0
117	20231108	164000	53588975	1867	1867	1867	1867	0
118	20231108	163900	53588975	1867	1867	1867	1867	0
119	20231108	163800	53588975	1867	1867	1867	1867	0
120	20231108	163700	53588975	1867	1867	1867	1867	0
121	20231108	163600	53588975	1867	1867	1867	1867	0
122	20231108	163500	53588975	1867	1867	1867	1867	251
123	20231108	163400	53588975	1867	1867	1867	1867	0
124	20231108	163300	53588975	1867	1867	1867	1867	0
125	20231108	163200	53588975	1867	1867	1867	1867	0
126	20231108	163100	53588975	1867	1867	1867	1867	0
127	20231108	163000	53588975	1867	1867	1867	1867	0
128	20231108	162900	53588975	1867	1867	1867	1867	0
129	20231108	162800	53588975	1867	1867	1867	1867	0
130	20231108	162700	53588975	1867	1867	1867	1867	0
131	20231108	162600	53588975	1867	1867	1867	1867	0
132	20231108	162500	53588975	1867	1867	1867	1867	0
133	20231108	162400	53588975	1867	1867	1867	1867	0
134	20231108	162300	53588975	1867	1867	1867	1867	0
135	20231108	162200	53588975	1867	1867	1867	1867	0
136	20231108	162100	53588975	1867	1867	1867	1867	0
137	20231108	162000	53588975	1867	1867	1867	1867	0
138	20231108	161900	53588975	1867	1867	1867	1867	0
139	20231108	161800	53588975	1867	1867	1867	1867	0
140	20231108	161700	53588975	1867	1867	1867	1867	0
141	20231108	161600	53588975	1867	1867	1867	1867	0
142	20231108	161500	53588975	1867	1867	1867	1867	0
143	20231108	161400	53588975	1867	1867	1867	1867	0
144	20231108	161300	53588975	1867	1867	1867	1867	0
145	20231108	161200	53588975	1867	1867	1867	1867	0
146	20231108	161100	53588975	1867	1867	1867	1867	0
147	20231108	161000	53588975	1867	1867	1867	1867	0
148	20231108	160900	53588975	1867	1867	1867	1867	0
149	20231108	160800	53588975	1867	1867	1867	1867	0
150	20231108	160700	53588975	1867	1867	1867	1867	0
151	20231108	160600	53588975	1867	1867	1867	1867	0
152	20231108	160500	53588975	1867	1867	1867	1867	251
153	20231108	160400	53588975	1867	1867	1867	1867	0
154	20231108	160300	53588975	1867	1867	1867	1867	0
155	20231108	160200	53588975	1867	1867	1867	1867	0
156	20231108	160100	53588975	1867	1867	1867	1867	0
157	20231108	160000	53588975	1867	1867	1867	1867	0
158	20231108	155900	53588975	1867	1867	1867	1867	0
159	20231108	155800	53588975	1867	1867	1867	1867	0
160	20231108	155700	53588975	1867	1867	1867	1867	0
161	20231108	155600	53588975	1867	1867	1867	1867	0
162	20231108	155500	53588975	1867	1867	1867	1867	0
163	20231108	155400	53588975	1867	1867	1867	1867	0
164	20231108	155300	53588975	1867	1867	1867	1867	0
165	20231108	155200	53588975	1867	1867	1867	1867	0
166	20231108	155100	53588975	1867	1867	1867	1867	0
167	20231108	155000	53588975	1867	1867	1867	1867	0
168	20231108	154900	53588975	1867	1867	1867	1867	0
169	20231108	154800	53588975	1867	1867	1867	1867	0
170	20231108	154700	53588975	1867	1867	1867	1867	0
171	20231108	154600	53588975	1867	1867	1867	1867	0
172	20231108	154500	53588975	1867	1867	1867	1867	0
173	20231108	154400	53588975	1867	1867	1867	1867	0
174	20231108	154300	53588975	1867	1867	1867	1867	0
175	20231108	154200	53588975	1867	1867	1867	1867	0
176	20231108	154100	53588975	1867	1867	1867	1867	0
177	20231108	154000	53588975	1867	1867	1867	1867	0
178	20231108	153900	53588975	1867	1867	1867	1867	0
179	20231108	153800	53588975	1867	1867	1867	1867	0
180	20231108	153700	53588975	1867	1867	1867	1867	0
181	20231108	153600	53588975	1867	1867	1867	1867	0
182	20231108	153500	53588975	1867	1867	1867	1867	251
183	20231108	153400	53588975	1867	1867	1867	1867	0
184	20231108	153300	53588975	1867	1867	1867	1867	0
185	20231108	153200	53588975	1867	1867	1867	1867	0
186	20231108	153100	53588975	1867	1867	1867	1867	0
187	20231108	153000	53588975	1867	1867	1867	1867	251
188	20231108	152900	53120358	1862	1862	1862	1862	0
189	20231108	152800	53120358	1862	1862	1862	1862	0
190	20231108	152700	53120358	1862	1862	1862	1862	0
191	20231108	152600	53120358	1862	1862	1862	1862	0
192	20231108	152500	53120358	1862	1862	1862	1862	0
193	20231108	152400	53120358	1862	1862	1862	1862	0
194	20231108	152300	53120358	1862	1862	1862	1862	0
195	20231108	152200	53120358	1862	1862	1862	1862	0
196	20231108	152100	53120358	1862	1862	1862	1862	0
197	20231108	152000	53120358	1862	1862	1862	1862	0
198	20231108	151900	53120358	1862	1861	1862	1861	25
199	20231108	151800	53073832	1861	1861	1861	1861	0
200	20231108	151700	53073832	1861	1861	1861	1861	2
201	20231108	151600	53070110	1861	1861	1861	1861	0
202	20231108	151500	53070110	1861	1861	1861	1861	0
203	20231108	151400	53070110	1861	1861	1861	1861	0
204	20231108	151300	53070110	1861	1861	1861	1861	0
205	20231108	151200	53070110	1861	1855	1861	1838	164
206	20231108	151100	52765907	1855	1839	1855	1839	163
207	20231108	151000	52466014	1838	1838	1838	1838	200
208	20231108	150900	52098414	1839	1839	1839	1839	10
209	20231108	150800	52080024	1842	1842	1842	1842	3
210	20231108	150700	52074498	1849	1849	1849	1849	0
211	20231108	150600	52074498	1849	1849	1849	1849	0
212	20231108	150500	52074498	1849	1849	1849	1849	0
213	20231108	150400	52074498	1849	1849	1849	1849	0
214	20231108	150300	52074498	1849	1849	1849	1849	0
215	20231108	150200	52074498	1849	1849	1849	1849	0
216	20231108	150100	52074498	1849	1849	1849	1849	0
217	20231108	150000	52074498	1849	1849	1849	1849	0
218	20231108	145900	52074498	1849	1849	1849	1849	0
219	20231108	145800	52074498	1849	1849	1849	1849	0
220	20231108	145700	52074498	1849	1849	1849	1849	0
221	20231108	145600	52074498	1849	1849	1849	1849	0
222	20231108	145500	52074498	1849	1849	1849	1849	0
223	20231108	145400	52074498	1849	1849	1849	1849	0
224	20231108	145300	52074498	1849	1849	1849	1849	1
225	20231108	145200	52072649	1838	1838	1838	1838	0
226	20231108	145100	52072649	1838	1838	1838	1838	0
227	20231108	145000	52072649	1838	1838	1838	1838	0
228	20231108	144900	52072649	1838	1838	1838	1838	0
229	20231108	144800	52072649	1838	1842	1842	1838	231
230	20231108	144700	51647861	1855	1855	1855	1855	0
231	20231108	144600	51647861	1855	1855	1855	1855	0
232	20231108	144500	51647861	1855	1855	1855	1855	0
233	20231108	144400	51647861	1855	1855	1855	1855	0
234	20231108	144300	51647861	1855	1855	1855	1855	0
235	20231108	144200	51647861	1855	1855	1855	1855	0
236	20231108	144100	51647861	1855	1855	1855	1855	0
237	20231108	144000	51647861	1855	1855	1855	1855	0
238	20231108	143900	51647861	1855	1855	1855	1855	0
239	20231108	143800	51647861	1855	1855	1855	1855	0
240	20231108	143700	51647861	1855	1855	1855	1855	0
241	20231108	143600	51647861	1855	1855	1855	1855	0
242	20231108	143500	51647861	1855	1855	1855	1855	0
243	20231108	143400	51647861	1855	1855	1855	1855	0
244	20231108	143300	51647861	1855	1839	1855	1839	20
245	20231108	143200	51610928	1855	1855	1855	1855	0
246	20231108	143100	51610928	1855	1855	1855	1855	0
247	20231108	143000	51610928	1855	1855	1855	1855	0
248	20231108	142900	51610928	1855	1855	1855	1855	0
249	20231108	142800	51610928	1855	1855	1855	1855	0
250	20231108	142700	51610928	1855	1855	1855	1855	0
251	20231108	142600	51610928	1855	1855	1855	1855	0
252	20231108	142500	51610928	1855	1855	1855	1855	0
253	20231108	142400	51610928	1855	1855	1855	1855	0
254	20231108	142300	51610928	1855	1855	1855	1855	0
255	20231108	142200	51610928	1855	1853	1855	1838	45
256	20231108	142100	51527832	1851	1845	1851	1845	92
257	20231108	142000	51358066	1845	1845	1845	1845	3
258	20231108	141900	51352531	1844	1844	1844	1844	0
259	20231108	141800	51352531	1844	1844	1844	1844	0
260	20231108	141700	51352531	1844	1844	1844	1844	0
261	20231108	141600	51352531	1844	1844	1844	1844	0
262	20231108	141500	51352531	1844	1844	1844	1844	0
263	20231108	141400	51352531	1844	1844	1844	1844	0
264	20231108	141300	51352531	1844	1844	1844	1844	0
265	20231108	141200	51352531	1844	1838	1844	1838	3
266	20231108	141100	51347008	1837	1837	1837	1837	0
267	20231108	141000	51347008	1837	1834	1837	1834	3826
268	20231108	140900	44320975	1835	1835	1835	1835	0
269	20231108	140800	44320975	1835	1835	1835	1835	1
270	20231108	140700	44319140	1837	1837	1837	1837	0
271	20231108	140600	44319140	1837	1837	1837	1837	0
272	20231108	140500	44319140	1837	1837	1837	1837	510
273	20231108	140400	43382270	1837	1837	1837	1837	30
274	20231108	140300	43327160	1837	1837	1837	1837	20
275	20231108	140200	43290420	1837	1837	1837	1837	0
276	20231108	140100	43290420	1837	1837	1837	1837	0
277	20231108	140000	43290420	1837	1837	1837	1837	0
278	20231108	135900	43290420	1837	1837	1837	1837	0
279	20231108	135800	43290420	1837	1837	1837	1837	0
280	20231108	135700	43290420	1837	1837	1837	1837	0
281	20231108	135600	43290420	1837	1837	1837	1837	0
282	20231108	135500	43290420	1837	1837	1837	1837	0
283	20231108	135400	43290420	1837	1837	1837	1837	0
284	20231108	135300	43290420	1837	1837	1837	1837	0
285	20231108	135200	43290420	1837	1837	1837	1837	0
286	20231108	135100	43290420	1837	1837	1837	1837	0
287	20231108	135000	43290420	1837	1837	1837	1837	1
288	20231108	134900	43288583	1837	1837	1837	1837	1633
289	20231108	134800	40288762	1837	1837	1837	1837	0
290	20231108	134700	40288762	1837	1837	1837	1837	0
291	20231108	134600	40288762	1837	1837	1837	1837	2
292	20231108	134500	40285088	1837	1837	1837	1837	99
293	20231108	134400	40103225	1837	1837	1837	1837	0
294	20231108	134300	40103225	1837	1837	1837	1837	0
295	20231108	134200	40103225	1837	1837	1837	1837	0
296	20231108	134100	40103225	1837	1837	1837	1837	0
297	20231108	134000	40103225	1837	1837	1837	1837	0
298	20231108	133900	40103225	1837	1837	1837	1837	100
299	20231108	133800	39919525	1837	1837	1837	1837	0
300	20231108	133700	39919525	1837	1837	1837	1837	0
301	20231108	133600	39919525	1837	1837	1837	1837	0
302	20231108	133500	39919525	1837	1837	1837	1837	0
303	20231108	133400	39919525	1837	1837	1837	1837	0
304	20231108	133300	39919525	1837	1837	1837	1837	0
305	20231108	133200	39919525	1837	1837	1837	1837	0
306	20231108	133100	39919525	1837	1837	1837	1837	0
307	20231108	133000	39919525	1837	1837	1837	1837	0
308	20231108	132900	39919525	1837	1837	1837	1837	0
309	20231108	132800	39919525	1837	1837	1837	1837	0
310	20231108	132700	39919525	1837	1837	1837	1837	0
311	20231108	132600	39919525	1837	1837	1837	1837	0
312	20231108	132500	39919525	1837	1837	1837	1837	0
313	20231108	132400	39919525	1837	1837	1837	1837	0
314	20231108	132300	39919525	1837	1836	1837	1836	79
315	20231108	132200	39774404	1837	1837	1837	1837	0
316	20231108	132100	39774404	1837	1837	1837	1837	0
317	20231108	132000	39774404	1837	1837	1837	1837	0
318	20231108	131900	39774404	1837	1837	1837	1837	0
319	20231108	131800	39774404	1837	1837	1837	1837	0
320	20231108	131700	39774404	1837	1837	1837	1837	0
321	20231108	131600	39774404	1837	1837	1837	1837	0
322	20231108	131500	39774404	1837	1837	1837	1837	0
323	20231108	131400	39774404	1837	1837	1837	1837	0
324	20231108	131300	39774404	1837	1837	1837	1837	0
325	20231108	131200	39774404	1837	1837	1837	1837	0
326	20231108	131100	39774404	1837	1837	1837	1837	0
327	20231108	131000	39774404	1837	1837	1837	1837	0
328	20231108	130900	39774404	1837	1836	1837	1836	68
329	20231108	130800	39649555	1836	1836	1836	1836	0
330	20231108	130700	39649555	1836	1836	1836	1836	0
331	20231108	130600	39649555	1836	1836	1836	1836	0
332	20231108	130500	39649555	1836	1835	1836	1835	12
333	20231108	130400	39627534	1833	1833	1833	1833	0
334	20231108	130300	39627534	1833	1833	1833	1833	0
335	20231108	130200	39627534	1833	1833	1833	1833	0
336	20231108	130100	39627534	1833	1833	1833	1833	0
337	20231108	130000	39627534	1833	1833	1833	1833	0
338	20231108	125900	39627534	1833	1833	1833	1833	305
339	20231108	125800	39068469	1833	1833	1833	1833	0
340	20231108	125700	39068469	1833	1833	1833	1833	0
341	20231108	125600	39068469	1833	1833	1833	1833	93
342	20231108	125500	38898000	1837	1837	1837	1837	0
343	20231108	125400	38898000	1837	1837	1837	1837	0
344	20231108	125300	38898000	1837	1837	1837	1837	0
345	20231108	125200	38898000	1837	1837	1837	1837	0
346	20231108	125100	38898000	1837	1837	1837	1837	0
347	20231108	125000	38898000	1837	1837	1837	1837	0
348	20231108	124900	38898000	1837	1837	1837	1837	0
349	20231108	124800	38898000	1837	1837	1837	1837	1
350	20231108	124700	38896163	1836	1836	1836	1836	0
351	20231108	124600	38896163	1836	1836	1836	1836	0
352	20231108	124500	38896163	1836	1836	1836	1836	1
353	20231108	124400	38894327	1833	1833	1833	1833	0
354	20231108	124300	38894327	1833	1833	1833	1833	0
355	20231108	124200	38894327	1833	1833	1833	1833	111
356	20231108	124100	38690864	1833	1833	1833	1833	0
357	20231108	124000	38690864	1833	1833	1833	1833	0
358	20231108	123900	38690864	1833	1833	1833	1833	32
359	20231108	123800	38632208	1833	1833	1833	1833	1
360	20231108	123700	38630375	1837	1837	1837	1837	0
361	20231108	123600	38630375	1837	1837	1837	1837	0
362	20231108	123500	38630375	1837	1837	1837	1837	0
363	20231108	123400	38630375	1837	1837	1837	1837	1
364	20231108	123300	38628538	1837	1837	1837	1837	5
365	20231108	123200	38619353	1836	1836	1836	1836	1
366	20231108	123100	38617517	1837	1837	1837	1837	0
367	20231108	123000	38617517	1837	1837	1837	1837	0
368	20231108	122900	38617517	1837	1837	1837	1837	0
369	20231108	122800	38617517	1837	1837	1837	1837	0
370	20231108	122700	38617517	1837	1837	1837	1837	300
371	20231108	122600	38066417	1837	1837	1837	1837	0
372	20231108	122500	38066417	1837	1837	1837	1837	0
373	20231108	122400	38066417	1837	1837	1837	1837	0
374	20231108	122300	38066417	1837	1837	1837	1837	0
375	20231108	122200	38066417	1837	1837	1837	1837	0
376	20231108	122100	38066417	1837	1837	1837	1837	0
377	20231108	122000	38066417	1837	1837	1837	1837	0
378	20231108	121900	38066417	1837	1837	1837	1837	0
379	20231108	121800	38066417	1837	1837	1837	1837	0
380	20231108	121700	38066417	1837	1837	1837	1837	0
381	20231108	121600	38066417	1837	1834	1837	1834	252
382	20231108	121500	37604205	1833	1834	1834	1833	302
383	20231108	121400	37050637	1834	1834	1834	1834	287
384	20231108	121300	36524279	1834	1834	1834	1834	0
385	20231108	121200	36524279	1834	1834	1834	1834	0
386	20231108	121100	36524279	1834	1834	1834	1834	0
387	20231108	121000	36524279	1834	1833	1834	1833	394
388	20231108	120900	35802076	1833	1833	1833	1833	0
389	20231108	120800	35802076	1833	1833	1833	1833	0
390	20231108	120700	35802076	1833	1833	1833	1833	5
391	20231108	120600	35792911	1816	1816	1816	1816	0
392	20231108	120500	35792911	1816	1816	1816	1816	0
393	20231108	120400	35792911	1816	1816	1816	1816	0
394	20231108	120300	35792911	1816	1816	1816	1816	2
395	20231108	120200	35789279	1833	1833	1833	1833	0
396	20231108	120100	35789279	1833	1832	1833	1832	45
397	20231108	120000	35706836	1832	1816	1832	1816	91
398	20231108	115900	35541564	1832	1832	1832	1832	0
399	20231108	115800	35541564	1832	1832	1832	1832	0
400	20231108	115700	35541564	1832	1832	1832	1832	0
401	20231108	115600	35541564	1832	1832	1832	1832	0
402	20231108	115500	35541564	1832	1832	1832	1832	0
403	20231108	115400	35541564	1832	1832	1832	1832	0
404	20231108	115300	35541564	1832	1832	1832	1832	0
405	20231108	115200	35541564	1832	1832	1832	1832	0
406	20231108	115100	35541564	1832	1832	1832	1832	0
407	20231108	115000	35541564	1832	1832	1832	1832	1
408	20231108	114900	35539732	1815	1815	1815	1815	49
409	20231108	114800	35450797	1815	1815	1815	1815	0
410	20231108	114700	35450797	1815	1815	1815	1815	0
411	20231108	114600	35450797	1815	1815	1815	1815	0
412	20231108	114500	35450797	1815	1816	1816	1815	603
413	20231108	114400	34356329	1832	1832	1832	1832	0
414	20231108	114300	34356329	1832	1832	1832	1832	0
415	20231108	114200	34356329	1832	1832	1832	1832	0
416	20231108	114100	34356329	1832	1832	1832	1832	0
417	20231108	114000	34356329	1832	1832	1832	1832	0
418	20231108	113900	34356329	1832	1832	1832	1832	0
419	20231108	113800	34356329	1832	1832	1832	1832	0
420	20231108	113700	34356329	1832	1832	1832	1832	10
421	20231108	113600	34338009	1832	1832	1832	1832	0
422	20231108	113500	34338009	1832	1820	1832	1811	105
423	20231108	113400	34147227	1833	1833	1833	1833	0
424	20231108	113300	34147227	1833	1833	1833	1833	0
425	20231108	113200	34147227	1833	1833	1833	1833	0
426	20231108	113100	34147227	1833	1833	1833	1833	0
427	20231108	113000	34147227	1833	1831	1833	1831	121
428	20231108	112900	33925669	1831	1817	1831	1817	31
429	20231108	112800	33869328	1831	1831	1831	1831	0
430	20231108	112700	33869328	1831	1831	1831	1831	0
431	20231108	112600	33869328	1831	1831	1831	1831	0
432	20231108	112500	33869328	1831	1831	1831	1831	0
433	20231108	112400	33869328	1831	1831	1831	1831	0
434	20231108	112300	33869328	1831	1831	1831	1831	0
435	20231108	112200	33869328	1831	1831	1831	1831	0
436	20231108	112100	33869328	1831	1831	1831	1831	0
437	20231108	112000	33869328	1831	1831	1831	1831	1
438	20231108	111900	33867497	1831	1831	1831	1831	0
439	20231108	111800	33867497	1831	1831	1831	1831	0
440	20231108	111700	33867497	1831	1831	1831	1831	0
441	20231108	111600	33867497	1831	1831	1831	1831	0
442	20231108	111500	33867497	1831	1831	1831	1831	0
443	20231108	111400	33867497	1831	1831	1831	1831	0
444	20231108	111300	33867497	1831	1831	1831	1831	0
445	20231108	111200	33867497	1831	1831	1831	1831	0
446	20231108	111100	33867497	1831	1831	1831	1831	0
447	20231108	111000	33867497	1831	1831	1831	1831	0
448	20231108	110900	33867497	1831	1831	1831	1831	0
449	20231108	110800	33867497	1831	1831	1831	1831	0
450	20231108	110700	33867497	1831	1831	1831	1831	0
451	20231108	110600	33867497	1831	1831	1831	1831	0
452	20231108	110500	33867497	1831	1831	1831	1831	0
453	20231108	110400	33867497	1831	1831	1831	1831	0
454	20231108	110300	33867497	1831	1831	1831	1831	0
455	20231108	110200	33867497	1831	1831	1831	1831	0
456	20231108	110100	33867497	1831	1831	1831	1831	0
457	20231108	110000	33867497	1831	1831	1831	1831	0
458	20231108	105900	33867497	1831	1812	1831	1811	1022
459	20231108	105800	32007234	1830	1815	1830	1810	21
460	20231108	105700	31969114	1831	1831	1831	1831	0
461	20231108	105600	31969114	1831	1831	1831	1831	0
462	20231108	105500	31969114	1831	1815	1831	1810	195
463	20231108	105400	31615605	1834	1824	1834	1815	1378
464	20231108	105300	29110190	1825	1825	1825	1825	658
465	20231108	105200	27909340	1830	1830	1830	1830	0
466	20231108	105100	27909340	1830	1830	1830	1830	0
467	20231108	105000	27909340	1830	1829	1830	1825	12
468	20231108	104900	27887400	1830	1830	1830	1830	0
469	20231108	104800	27887400	1830	1830	1830	1830	0
470	20231108	104700	27887400	1830	1830	1830	1830	0
471	20231108	104600	27887400	1830	1830	1830	1830	0
472	20231108	104500	27887400	1830	1830	1830	1830	0
473	20231108	104400	27887400	1830	1830	1830	1830	0
474	20231108	104300	27887400	1830	1830	1830	1830	0
475	20231108	104200	27887400	1830	1830	1830	1830	19
476	20231108	104100	27852630	1830	1830	1830	1830	87
477	20231108	104000	27693420	1830	1830	1830	1830	0
478	20231108	103900	27693420	1830	1830	1830	1830	0
479	20231108	103800	27693420	1830	1834	1834	1830	8
480	20231108	103700	27678764	1835	1835	1835	1835	0
481	20231108	103600	27678764	1835	1835	1835	1835	0
482	20231108	103500	27678764	1835	1835	1835	1835	0
483	20231108	103400	27678764	1835	1835	1835	1835	0
484	20231108	103300	27678764	1835	1835	1835	1835	0
485	20231108	103200	27678764	1835	1835	1835	1835	0
486	20231108	103100	27678764	1835	1835	1835	1835	0
487	20231108	103000	27678764	1835	1835	1835	1835	0
488	20231108	102900	27678764	1835	1835	1835	1835	0
489	20231108	102800	27678764	1835	1835	1835	1835	0
490	20231108	102700	27678764	1835	1835	1835	1835	0
491	20231108	102600	27678764	1835	1836	1836	1835	1195
492	20231108	102500	25485896	1837	1837	1837	1837	6
493	20231108	102400	25474874	1837	1837	1837	1837	1
494	20231108	102300	25473037	1837	1837	1837	1837	0
495	20231108	102200	25473037	1837	1837	1837	1837	0
496	20231108	102100	25473037	1837	1837	1837	1837	0
497	20231108	102000	25473037	1837	1837	1837	1837	6
498	20231108	101900	25462015	1837	1837	1837	1837	0
499	20231108	101800	25462015	1837	1837	1837	1837	0
500	20231108	101700	25462015	1837	1837	1837	1837	6
501	20231108	101600	25450993	1837	1837	1837	1837	0
502	20231108	101500	25450993	1837	1837	1837	1837	0
503	20231108	101400	25450993	1837	1837	1837	1837	18
504	20231108	101300	25417927	1837	1837	1837	1837	0
505	20231108	101200	25417927	1837	1837	1837	1837	0
506	20231108	101100	25417927	1837	1837	1837	1837	19
507	20231108	101000	25383024	1837	1837	1837	1837	7
508	20231108	100900	25370165	1837	1837	1837	1837	19
509	20231108	100800	25335262	1837	1836	1837	1836	282
510	20231108	100700	24817503	1837	1837	1837	1837	0
511	20231108	100600	24817503	1837	1844	1844	1837	20
512	20231108	100500	24780678	1858	1858	1858	1858	0
513	20231108	100400	24780678	1858	1858	1858	1858	0
514	20231108	100300	24780678	1858	1858	1858	1858	2
515	20231108	100200	24776962	1858	1858	1858	1858	0
516	20231108	100100	24776962	1858	1858	1858	1858	0
517	20231108	100000	24776962	1858	1857	1858	1857	4
518	20231108	095900	24769533	1843	1843	1843	1843	0
519	20231108	095800	24769533	1843	1843	1843	1843	0
520	20231108	095700	24769533	1843	1843	1843	1843	89
521	20231108	095600	24605506	1843	1855	1855	1843	1911
522	20231108	095500	21079374	1858	1858	1858	1858	0
523	20231108	095400	21079374	1858	1858	1858	1858	56
524	20231108	095300	20975326	1858	1858	1858	1858	0
525	20231108	095200	20975326	1858	1858	1858	1858	0
526	20231108	095100	20975326	1858	1858	1858	1858	0
527	20231108	095000	20975326	1858	1858	1858	1858	0
528	20231108	094900	20975326	1858	1858	1858	1858	0
529	20231108	094800	20975326	1858	1858	1858	1858	0
530	20231108	094700	20975326	1858	1858	1858	1858	0
531	20231108	094600	20975326	1858	1858	1858	1858	1
532	20231108	094500	20973468	1853	1853	1853	1853	0
533	20231108	094400	20973468	1853	1853	1853	1853	0
534	20231108	094300	20973468	1853	1854	1854	1853	97
535	20231108	094200	20793682	1858	1858	1858	1858	0
536	20231108	094100	20793682	1858	1858	1858	1858	27
537	20231108	094000	20743516	1858	1855	1858	1854	668
538	20231108	093900	19504428	1857	1858	1858	1857	542
539	20231108	093800	18497493	1858	1877	1877	1858	984
540	20231108	093700	16668974	1878	1878	1878	1858	16
541	20231108	093600	16639070	1880	1880	1880	1880	0
542	20231108	093500	16639070	1880	1880	1880	1880	20
543	20231108	093400	16601470	1883	1883	1883	1883	32
544	20231108	093300	16541214	1891	1891	1891	1891	0
545	20231108	093200	16541214	1891	1891	1891	1891	0
546	20231108	093100	16541214	1891	1891	1891	1891	2
547	20231108	093000	16537432	1894	1894	1894	1894	0
548	20231108	092900	16537432	1894	1894	1894	1894	0
549	20231108	092800	16537432	1894	1894	1894	1894	0
550	20231108	092700	16537432	1894	1894	1894	1894	0
551	20231108	092600	16537432	1894	1894	1894	1894	1
552	20231108	092500	16535538	1895	1893	1895	1893	100
553	20231108	092400	16346130	1895	1895	1895	1895	0
554	20231108	092300	16346130	1895	1895	1895	1895	0
555	20231108	092200	16346130	1895	1895	1895	1895	251
556	20231108	092100	15870485	1895	1895	1895	1895	0
557	20231108	092000	15870485	1895	1895	1895	1895	377
558	20231108	091900	15156070	1896	1896	1896	1896	0
559	20231108	091800	15156070	1896	1896	1896	1896	307
560	20231108	091700	14573998	1896	1896	1896	1896	143
561	20231108	091600	14302870	1896	1895	1896	1895	246
562	20231108	091500	13836690	1895	1895	1895	1895	1
563	20231108	091400	13834795	1895	1895	1895	1895	0
564	20231108	091300	13834795	1895	1895	1895	1895	30
565	20231108	091200	13777945	1895	1891	1895	1891	67
566	20231108	091100	13651008	1891	1891	1894	1891	314
567	20231108	091000	13056409	1890	1887	1890	1887	788
568	20231108	090900	11568582	1888	1888	1888	1888	1
569	20231108	090800	11566694	1880	1881	1888	1880	107
570	20231108	090700	11365269	1880	1880	1880	1880	202
571	20231108	090600	10985509	1880	1880	1880	1880	1
572	20231108	090500	10983629	1880	1859	1880	1859	733
573	20231108	090400	9607794	1859	1859	1859	1859	1
574	20231108	090300	9605935	1859	1859	1859	1859	0
575	20231108	090200	9605935	1859	1864	1868	1859	14
576	20231108	090100	9579848	1858	1858	1858	1858	0
577	20231108	090000	9579848	1858	1858	1858	1858	5156