KissMeData/001810/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183500	35285518	1862	1862	1862	1862	543
3	20231006	183400	35285518	1862	1862	1862	1862	0
4	20231006	183300	35285518	1862	1862	1862	1862	0
5	20231006	183200	35285518	1862	1862	1862	1862	0
6	20231006	183100	35285518	1862	1862	1862	1862	0
7	20231006	183000	35285518	1862	1862	1862	1862	0
8	20231006	182900	35285518	1862	1862	1862	1862	0
9	20231006	182800	35285518	1862	1862	1862	1862	0
10	20231006	182700	35285518	1862	1862	1862	1862	0
11	20231006	182600	35285518	1862	1862	1862	1862	0
12	20231006	182500	35285518	1862	1862	1862	1862	0
13	20231006	182400	35285518	1862	1862	1862	1862	0
14	20231006	182300	35285518	1862	1862	1862	1862	0
15	20231006	182200	35285518	1862	1862	1862	1862	0
16	20231006	182100	35285518	1862	1862	1862	1862	0
17	20231006	182000	35285518	1862	1862	1862	1862	0
18	20231006	181900	35285518	1862	1862	1862	1862	0
19	20231006	181800	35285518	1862	1862	1862	1862	0
20	20231006	181700	35285518	1862	1862	1862	1862	0
21	20231006	181600	35285518	1862	1862	1862	1862	0
22	20231006	181500	35285518	1862	1862	1862	1862	0
23	20231006	181400	35285518	1862	1862	1862	1862	0
24	20231006	181300	35285518	1862	1862	1862	1862	0
25	20231006	181200	35285518	1862	1862	1862	1862	0
26	20231006	181100	35285518	1862	1862	1862	1862	0
27	20231006	181000	35285518	1862	1862	1862	1862	0
28	20231006	180900	35285518	1862	1862	1862	1862	0
29	20231006	180800	35285518	1862	1862	1862	1862	0
30	20231006	180700	35285518	1862	1862	1862	1862	0
31	20231006	180600	35285518	1862	1862	1862	1862	0
32	20231006	180500	35285518	1862	1862	1862	1862	543
33	20231006	180400	35285518	1862	1862	1862	1862	0
34	20231006	180300	35285518	1862	1862	1862	1862	0
35	20231006	180200	35285518	1862	1862	1862	1862	0
36	20231006	180100	35285518	1862	1862	1862	1862	0
37	20231006	180000	35285518	1862	1862	1862	1862	0
38	20231006	175900	35285518	1862	1862	1862	1862	0
39	20231006	175800	35285518	1862	1862	1862	1862	0
40	20231006	175700	35285518	1862	1862	1862	1862	0
41	20231006	175600	35285518	1862	1862	1862	1862	0
42	20231006	175500	35285518	1862	1862	1862	1862	0
43	20231006	175400	35285518	1862	1862	1862	1862	0
44	20231006	175300	35285518	1862	1862	1862	1862	0
45	20231006	175200	35285518	1862	1862	1862	1862	0
46	20231006	175100	35285518	1862	1862	1862	1862	0
47	20231006	175000	35285518	1862	1862	1862	1862	0
48	20231006	174900	35285518	1862	1862	1862	1862	0
49	20231006	174800	35285518	1862	1862	1862	1862	0
50	20231006	174700	35285518	1862	1862	1862	1862	0
51	20231006	174600	35285518	1862	1862	1862	1862	0
52	20231006	174500	35285518	1862	1862	1862	1862	0
53	20231006	174400	35285518	1862	1862	1862	1862	0
54	20231006	174300	35285518	1862	1862	1862	1862	0
55	20231006	174200	35285518	1862	1862	1862	1862	0
56	20231006	174100	35285518	1862	1862	1862	1862	0
57	20231006	174000	35285518	1862	1862	1862	1862	0
58	20231006	173900	35285518	1862	1862	1862	1862	0
59	20231006	173800	35285518	1862	1862	1862	1862	0
60	20231006	173700	35285518	1862	1862	1862	1862	0
61	20231006	173600	35285518	1862	1862	1862	1862	0
62	20231006	173500	35285518	1862	1862	1862	1862	543
63	20231006	173400	35285518	1862	1862	1862	1862	0
64	20231006	173300	35285518	1862	1862	1862	1862	0
65	20231006	173200	35285518	1862	1862	1862	1862	0
66	20231006	173100	35285518	1862	1862	1862	1862	0
67	20231006	173000	35285518	1862	1862	1862	1862	0
68	20231006	172900	35285518	1862	1862	1862	1862	0
69	20231006	172800	35285518	1862	1862	1862	1862	0
70	20231006	172700	35285518	1862	1862	1862	1862	0
71	20231006	172600	35285518	1862	1862	1862	1862	0
72	20231006	172500	35285518	1862	1862	1862	1862	0
73	20231006	172400	35285518	1862	1862	1862	1862	0
74	20231006	172300	35285518	1862	1862	1862	1862	0
75	20231006	172200	35285518	1862	1862	1862	1862	0
76	20231006	172100	35285518	1862	1862	1862	1862	0
77	20231006	172000	35285518	1862	1862	1862	1862	0
78	20231006	171900	35285518	1862	1862	1862	1862	0
79	20231006	171800	35285518	1862	1862	1862	1862	0
80	20231006	171700	35285518	1862	1862	1862	1862	0
81	20231006	171600	35285518	1862	1862	1862	1862	0
82	20231006	171500	35285518	1862	1862	1862	1862	0
83	20231006	171400	35285518	1862	1862	1862	1862	0
84	20231006	171300	35285518	1862	1862	1862	1862	0
85	20231006	171200	35285518	1862	1862	1862	1862	0
86	20231006	171100	35285518	1862	1862	1862	1862	0
87	20231006	171000	35285518	1862	1862	1862	1862	0
88	20231006	170900	35285518	1862	1862	1862	1862	0
89	20231006	170800	35285518	1862	1862	1862	1862	0
90	20231006	170700	35285518	1862	1862	1862	1862	0
91	20231006	170600	35285518	1862	1862	1862	1862	0
92	20231006	170500	35285518	1862	1862	1862	1862	543
93	20231006	170400	35285518	1862	1862	1862	1862	0
94	20231006	170300	35285518	1862	1862	1862	1862	0
95	20231006	170200	35285518	1862	1862	1862	1862	0
96	20231006	170100	35285518	1862	1862	1862	1862	0
97	20231006	170000	35285518	1862	1862	1862	1862	0
98	20231006	165900	35285518	1862	1862	1862	1862	0
99	20231006	165800	35285518	1862	1862	1862	1862	0
100	20231006	165700	35285518	1862	1862	1862	1862	0
101	20231006	165600	35285518	1862	1862	1862	1862	0
102	20231006	165500	35285518	1862	1862	1862	1862	0
103	20231006	165400	35285518	1862	1862	1862	1862	0
104	20231006	165300	35285518	1862	1862	1862	1862	0
105	20231006	165200	35285518	1862	1862	1862	1862	0
106	20231006	165100	35285518	1862	1862	1862	1862	0
107	20231006	165000	35285518	1862	1862	1862	1862	0
108	20231006	164900	35285518	1862	1862	1862	1862	0
109	20231006	164800	35285518	1862	1862	1862	1862	0
110	20231006	164700	35285518	1862	1862	1862	1862	0
111	20231006	164600	35285518	1862	1862	1862	1862	0
112	20231006	164500	35285518	1862	1862	1862	1862	0
113	20231006	164400	35285518	1862	1862	1862	1862	0
114	20231006	164300	35285518	1862	1862	1862	1862	0
115	20231006	164200	35285518	1862	1862	1862	1862	0
116	20231006	164100	35285518	1862	1862	1862	1862	0
117	20231006	164000	35285518	1862	1862	1862	1862	0
118	20231006	163900	35285518	1862	1862	1862	1862	0
119	20231006	163800	35285518	1862	1862	1862	1862	0
120	20231006	163700	35285518	1862	1862	1862	1862	0
121	20231006	163600	35285518	1862	1862	1862	1862	0
122	20231006	163500	35285518	1862	1862	1862	1862	543
123	20231006	163400	35285518	1862	1862	1862	1862	0
124	20231006	163300	35285518	1862	1862	1862	1862	0
125	20231006	163200	35285518	1862	1862	1862	1862	0
126	20231006	163100	35285518	1862	1862	1862	1862	0
127	20231006	163000	35285518	1862	1862	1862	1862	0
128	20231006	162900	35285518	1862	1862	1862	1862	0
129	20231006	162800	35285518	1862	1862	1862	1862	0
130	20231006	162700	35285518	1862	1862	1862	1862	0
131	20231006	162600	35285518	1862	1862	1862	1862	0
132	20231006	162500	35285518	1862	1862	1862	1862	0
133	20231006	162400	35285518	1862	1862	1862	1862	0
134	20231006	162300	35285518	1862	1862	1862	1862	0
135	20231006	162200	35285518	1862	1862	1862	1862	0
136	20231006	162100	35285518	1862	1862	1862	1862	0
137	20231006	162000	35285518	1862	1862	1862	1862	0
138	20231006	161900	35285518	1862	1862	1862	1862	0
139	20231006	161800	35285518	1862	1862	1862	1862	0
140	20231006	161700	35285518	1862	1862	1862	1862	0
141	20231006	161600	35285518	1862	1862	1862	1862	0
142	20231006	161500	35285518	1862	1862	1862	1862	0
143	20231006	161400	35285518	1862	1862	1862	1862	0
144	20231006	161300	35285518	1862	1862	1862	1862	0
145	20231006	161200	35285518	1862	1862	1862	1862	0
146	20231006	161100	35285518	1862	1862	1862	1862	0
147	20231006	161000	35285518	1862	1862	1862	1862	0
148	20231006	160900	35285518	1862	1862	1862	1862	0
149	20231006	160800	35285518	1862	1862	1862	1862	0
150	20231006	160700	35285518	1862	1862	1862	1862	0
151	20231006	160600	35285518	1862	1862	1862	1862	0
152	20231006	160500	35285518	1862	1862	1862	1862	543
153	20231006	160400	35285518	1862	1862	1862	1862	0
154	20231006	160300	35285518	1862	1862	1862	1862	0
155	20231006	160200	35285518	1862	1862	1862	1862	0
156	20231006	160100	35285518	1862	1862	1862	1862	0
157	20231006	160000	35285518	1862	1862	1862	1862	0
158	20231006	155900	35285518	1862	1862	1862	1862	0
159	20231006	155800	35285518	1862	1862	1862	1862	0
160	20231006	155700	35285518	1862	1862	1862	1862	0
161	20231006	155600	35285518	1862	1862	1862	1862	0
162	20231006	155500	35285518	1862	1862	1862	1862	0
163	20231006	155400	35285518	1862	1862	1862	1862	0
164	20231006	155300	35285518	1862	1862	1862	1862	0
165	20231006	155200	35285518	1862	1862	1862	1862	0
166	20231006	155100	35285518	1862	1862	1862	1862	0
167	20231006	155000	35285518	1862	1862	1862	1862	0
168	20231006	154900	35285518	1862	1862	1862	1862	0
169	20231006	154800	35285518	1862	1862	1862	1862	0
170	20231006	154700	35285518	1862	1862	1862	1862	0
171	20231006	154600	35285518	1862	1862	1862	1862	0
172	20231006	154500	35285518	1862	1862	1862	1862	0
173	20231006	154400	35285518	1862	1862	1862	1862	0
174	20231006	154300	35285518	1862	1862	1862	1862	0
175	20231006	154200	35285518	1862	1862	1862	1862	0
176	20231006	154100	35285518	1862	1862	1862	1862	0
177	20231006	154000	35285518	1862	1862	1862	1862	0
178	20231006	153900	35285518	1862	1862	1862	1862	0
179	20231006	153800	35285518	1862	1862	1862	1862	0
180	20231006	153700	35285518	1862	1862	1862	1862	0
181	20231006	153600	35285518	1862	1862	1862	1862	0
182	20231006	153500	35285518	1862	1862	1862	1862	543
183	20231006	153400	35285518	1862	1862	1862	1862	0
184	20231006	153300	35285518	1862	1862	1862	1862	0
185	20231006	153200	35285518	1862	1862	1862	1862	0
186	20231006	153100	35285518	1862	1862	1862	1862	0
187	20231006	153000	35285518	1862	1862	1862	1862	543
188	20231006	152900	34274452	1862	1862	1862	1862	0
189	20231006	152800	34274452	1862	1862	1862	1862	0
190	20231006	152700	34274452	1862	1862	1862	1862	0
191	20231006	152600	34274452	1862	1862	1862	1862	0
192	20231006	152500	34274452	1862	1862	1862	1862	0
193	20231006	152400	34274452	1862	1862	1862	1862	0
194	20231006	152300	34274452	1862	1862	1862	1862	0
195	20231006	152200	34274452	1862	1862	1862	1862	0
196	20231006	152100	34274452	1862	1862	1862	1862	0
197	20231006	152000	34274452	1862	1862	1862	1862	0
198	20231006	151900	34274452	1862	1862	1862	1862	0
199	20231006	151800	34274452	1862	1862	1862	1862	0
200	20231006	151700	34274452	1862	1862	1862	1862	0
201	20231006	151600	34274452	1862	1862	1862	1862	0
202	20231006	151500	34274452	1862	1863	1863	1862	687
203	20231006	151400	32995257	1870	1870	1870	1870	0
204	20231006	151300	32995257	1870	1870	1870	1870	0
205	20231006	151200	32995257	1870	1870	1870	1870	0
206	20231006	151100	32995257	1870	1870	1870	1870	0
207	20231006	151000	32995257	1870	1870	1870	1870	0
208	20231006	150900	32995257	1870	1870	1870	1870	0
209	20231006	150800	32995257	1870	1870	1870	1870	0
210	20231006	150700	32995257	1870	1870	1870	1870	0
211	20231006	150600	32995257	1870	1870	1870	1870	0
212	20231006	150500	32995257	1870	1870	1870	1870	0
213	20231006	150400	32995257	1870	1864	1870	1862	159
214	20231006	150300	32699021	1862	1862	1862	1862	0
215	20231006	150200	32699021	1862	1862	1862	1862	0
216	20231006	150100	32699021	1862	1862	1862	1862	0
217	20231006	150000	32699021	1862	1862	1862	1862	0
218	20231006	145900	32699021	1862	1862	1862	1862	0
219	20231006	145800	32699021	1862	1862	1862	1862	80
220	20231006	145700	32550061	1862	1862	1862	1862	77
221	20231006	145600	32406687	1864	1862	1864	1862	1055
222	20231006	145500	30442267	1864	1864	1864	1864	0
223	20231006	145400	30442267	1864	1864	1864	1864	0
224	20231006	145300	30442267	1864	1864	1864	1864	0
225	20231006	145200	30442267	1864	1864	1864	1864	0
226	20231006	145100	30442267	1864	1864	1864	1864	0
227	20231006	145000	30442267	1864	1864	1864	1864	0
228	20231006	144900	30442267	1864	1864	1864	1864	0
229	20231006	144800	30442267	1864	1864	1864	1864	0
230	20231006	144700	30442267	1864	1864	1864	1864	2
231	20231006	144600	30438539	1862	1862	1862	1862	0
232	20231006	144500	30438539	1862	1862	1862	1862	0
233	20231006	144400	30438539	1862	1862	1862	1862	0
234	20231006	144300	30438539	1862	1862	1862	1862	0
235	20231006	144200	30438539	1862	1862	1862	1862	0
236	20231006	144100	30438539	1862	1862	1862	1862	504
237	20231006	144000	29500091	1862	1862	1862	1862	0
238	20231006	143900	29500091	1862	1862	1862	1862	0
239	20231006	143800	29500091	1862	1862	1862	1862	0
240	20231006	143700	29500091	1862	1862	1862	1862	0
241	20231006	143600	29500091	1862	1862	1862	1862	0
242	20231006	143500	29500091	1862	1862	1862	1862	0
243	20231006	143400	29500091	1862	1862	1862	1862	0
244	20231006	143300	29500091	1862	1862	1862	1862	0
245	20231006	143200	29500091	1862	1862	1862	1862	0
246	20231006	143100	29500091	1862	1862	1862	1862	0
247	20231006	143000	29500091	1862	1862	1862	1862	0
248	20231006	142900	29500091	1862	1862	1862	1862	0
249	20231006	142800	29500091	1862	1862	1862	1862	0
250	20231006	142700	29500091	1862	1862	1862	1862	0
251	20231006	142600	29500091	1862	1862	1862	1862	0
252	20231006	142500	29500091	1862	1862	1862	1862	0
253	20231006	142400	29500091	1862	1862	1862	1862	0
254	20231006	142300	29500091	1862	1862	1862	1862	0
255	20231006	142200	29500091	1862	1862	1862	1862	0
256	20231006	142100	29500091	1862	1862	1862	1862	0
257	20231006	142000	29500091	1862	1862	1862	1862	0
258	20231006	141900	29500091	1862	1862	1862	1862	0
259	20231006	141800	29500091	1862	1862	1862	1862	0
260	20231006	141700	29500091	1862	1862	1862	1862	200
261	20231006	141600	29127691	1862	1862	1862	1862	0
262	20231006	141500	29127691	1862	1862	1862	1862	0
263	20231006	141400	29127691	1862	1862	1862	1862	0
264	20231006	141300	29127691	1862	1862	1862	1862	0
265	20231006	141200	29127691	1862	1862	1862	1862	0
266	20231006	141100	29127691	1862	1862	1862	1862	0
267	20231006	141000	29127691	1862	1862	1862	1862	0
268	20231006	140900	29127691	1862	1862	1862	1862	0
269	20231006	140800	29127691	1862	1862	1862	1862	0
270	20231006	140700	29127691	1862	1862	1862	1862	600
271	20231006	140600	28010491	1862	1863	1863	1862	1500
272	20231006	140500	25217490	1864	1864	1864	1864	0
273	20231006	140400	25217490	1864	1864	1864	1864	0
274	20231006	140300	25217490	1864	1864	1864	1864	0
275	20231006	140200	25217490	1864	1864	1864	1864	0
276	20231006	140100	25217490	1864	1864	1864	1864	0
277	20231006	140000	25217490	1864	1864	1864	1864	0
278	20231006	135900	25217490	1864	1864	1864	1864	0
279	20231006	135800	25217490	1864	1864	1864	1864	0
280	20231006	135700	25217490	1864	1864	1864	1864	0
281	20231006	135600	25217490	1864	1864	1864	1864	0
282	20231006	135500	25217490	1864	1864	1864	1864	0
283	20231006	135400	25217490	1864	1864	1864	1864	0
284	20231006	135300	25217490	1864	1864	1864	1864	0
285	20231006	135200	25217490	1864	1864	1864	1864	0
286	20231006	135100	25217490	1864	1864	1864	1864	35
287	20231006	135000	25152250	1864	1864	1864	1864	54
288	20231006	134900	25051594	1863	1863	1863	1863	0
289	20231006	134800	25051594	1863	1863	1863	1863	0
290	20231006	134700	25051594	1863	1863	1863	1863	0
291	20231006	134600	25051594	1863	1863	1863	1863	0
292	20231006	134500	25051594	1863	1863	1863	1863	0
293	20231006	134400	25051594	1863	1863	1863	1863	0
294	20231006	134300	25051594	1863	1863	1863	1863	0
295	20231006	134200	25051594	1863	1863	1863	1863	0
296	20231006	134100	25051594	1863	1863	1863	1863	0
297	20231006	134000	25051594	1863	1863	1863	1863	107
298	20231006	133900	24852253	1864	1864	1864	1864	0
299	20231006	133800	24852253	1864	1864	1864	1864	0
300	20231006	133700	24852253	1864	1864	1864	1864	0
301	20231006	133600	24852253	1864	1864	1864	1864	0
302	20231006	133500	24852253	1864	1864	1864	1864	0
303	20231006	133400	24852253	1864	1864	1864	1864	0
304	20231006	133300	24852253	1864	1864	1864	1864	0
305	20231006	133200	24852253	1864	1864	1864	1864	0
306	20231006	133100	24852253	1864	1864	1864	1864	0
307	20231006	133000	24852253	1864	1864	1864	1864	0
308	20231006	132900	24852253	1864	1864	1864	1864	0
309	20231006	132800	24852253	1864	1864	1864	1864	80
310	20231006	132700	24703133	1864	1864	1864	1864	1
311	20231006	132600	24701269	1864	1864	1864	1864	0
312	20231006	132500	24701269	1864	1864	1864	1864	0
313	20231006	132400	24701269	1864	1864	1864	1864	0
314	20231006	132300	24701269	1864	1864	1864	1864	0
315	20231006	132200	24701269	1864	1864	1864	1864	0
316	20231006	132100	24701269	1864	1864	1864	1864	0
317	20231006	132000	24701269	1864	1864	1864	1864	10
318	20231006	131900	24682629	1863	1863	1863	1863	50
319	20231006	131800	24589479	1863	1863	1863	1863	0
320	20231006	131700	24589479	1863	1863	1863	1863	0
321	20231006	131600	24589479	1863	1863	1863	1863	0
322	20231006	131500	24589479	1863	1864	1864	1863	1501
323	20231006	131400	21792113	1865	1865	1865	1865	416
324	20231006	131300	21016273	1865	1865	1865	1865	0
325	20231006	131200	21016273	1865	1865	1865	1865	0
326	20231006	131100	21016273	1865	1865	1865	1865	0
327	20231006	131000	21016273	1865	1865	1865	1865	0
328	20231006	130900	21016273	1865	1865	1865	1865	0
329	20231006	130800	21016273	1865	1865	1865	1865	0
330	20231006	130700	21016273	1865	1865	1865	1865	0
331	20231006	130600	21016273	1865	1865	1865	1865	0
332	20231006	130500	21016273	1865	1865	1865	1865	0
333	20231006	130400	21016273	1865	1865	1865	1865	0
334	20231006	130300	21016273	1865	1866	1866	1865	260
335	20231006	130200	20531362	1866	1866	1866	1866	0
336	20231006	130100	20531362	1866	1866	1866	1866	0
337	20231006	130000	20531362	1866	1867	1867	1866	800
338	20231006	125900	19038462	1868	1868	1868	1868	0
339	20231006	125800	19038462	1868	1868	1868	1868	0
340	20231006	125700	19038462	1868	1868	1868	1868	0
341	20231006	125600	19038462	1868	1868	1868	1868	0
342	20231006	125500	19038462	1868	1868	1868	1868	0
343	20231006	125400	19038462	1868	1868	1868	1868	0
344	20231006	125300	19038462	1868	1868	1868	1868	11
345	20231006	125200	19017914	1870	1870	1870	1870	0
346	20231006	125100	19017914	1870	1870	1870	1870	0
347	20231006	125000	19017914	1870	1870	1870	1870	0
348	20231006	124900	19017914	1870	1870	1870	1870	0
349	20231006	124800	19017914	1870	1870	1870	1870	300
350	20231006	124700	18456914	1869	1869	1869	1869	0
351	20231006	124600	18456914	1869	1869	1869	1869	0
352	20231006	124500	18456914	1869	1869	1869	1869	0
353	20231006	124400	18456914	1869	1869	1869	1869	56
354	20231006	124300	18352250	1870	1867	1871	1867	459
355	20231006	124200	17494502	1867	1867	1867	1867	1
356	20231006	124100	17492635	1865	1865	1865	1865	0
357	20231006	124000	17492635	1865	1865	1865	1865	1
358	20231006	123900	17490770	1867	1867	1867	1867	0
359	20231006	123800	17490770	1867	1867	1867	1867	0
360	20231006	123700	17490770	1867	1867	1867	1867	0
361	20231006	123600	17490770	1867	1867	1867	1867	0
362	20231006	123500	17490770	1867	1867	1867	1867	0
363	20231006	123400	17490770	1867	1867	1867	1867	0
364	20231006	123300	17490770	1867	1867	1867	1867	0
365	20231006	123200	17490770	1867	1867	1867	1867	0
366	20231006	123100	17490770	1867	1867	1867	1867	0
367	20231006	123000	17490770	1867	1867	1867	1867	0
368	20231006	122900	17490770	1867	1867	1867	1867	0
369	20231006	122800	17490770	1867	1867	1867	1867	0
370	20231006	122700	17490770	1867	1867	1867	1867	0
371	20231006	122600	17490770	1867	1867	1867	1867	0
372	20231006	122500	17490770	1867	1867	1867	1867	0
373	20231006	122400	17490770	1867	1867	1867	1867	0
374	20231006	122300	17490770	1867	1867	1867	1867	0
375	20231006	122200	17490770	1867	1867	1867	1867	6
376	20231006	122100	17479568	1867	1867	1867	1867	2
377	20231006	122000	17475834	1867	1867	1867	1867	0
378	20231006	121900	17475834	1867	1867	1867	1867	0
379	20231006	121800	17475834	1867	1867	1867	1867	0
380	20231006	121700	17475834	1867	1867	1867	1867	0
381	20231006	121600	17475834	1867	1867	1867	1867	0
382	20231006	121500	17475834	1867	1867	1867	1867	0
383	20231006	121400	17475834	1867	1867	1867	1867	0
384	20231006	121300	17475834	1867	1867	1867	1867	0
385	20231006	121200	17475834	1867	1867	1867	1867	0
386	20231006	121100	17475834	1867	1867	1867	1867	5
387	20231006	121000	17466499	1867	1867	1867	1867	0
388	20231006	120900	17466499	1867	1867	1867	1867	0
389	20231006	120800	17466499	1867	1867	1867	1867	0
390	20231006	120700	17466499	1867	1867	1867	1867	0
391	20231006	120600	17466499	1867	1867	1867	1867	0
392	20231006	120500	17466499	1867	1867	1867	1867	0
393	20231006	120400	17466499	1867	1867	1867	1867	0
394	20231006	120300	17466499	1867	1867	1867	1867	0
395	20231006	120200	17466499	1867	1867	1867	1867	0
396	20231006	120100	17466499	1867	1867	1867	1867	1
397	20231006	120000	17464632	1867	1867	1867	1867	2
398	20231006	115900	17460898	1867	1867	1867	1867	191
399	20231006	115800	17104301	1867	1867	1867	1867	0
400	20231006	115700	17104301	1867	1867	1867	1867	0
401	20231006	115600	17104301	1867	1867	1867	1867	0
402	20231006	115500	17104301	1867	1867	1867	1867	100
403	20231006	115400	16917601	1868	1868	1868	1868	0
404	20231006	115300	16917601	1868	1868	1868	1868	0
405	20231006	115200	16917601	1868	1868	1868	1868	0
406	20231006	115100	16917601	1868	1868	1868	1868	0
407	20231006	115000	16917601	1868	1868	1868	1868	2
408	20231006	114900	16913865	1870	1870	1870	1870	480
409	20231006	114800	16016265	1870	1870	1870	1870	0
410	20231006	114700	16016265	1870	1870	1870	1870	5
411	20231006	114600	16006915	1870	1870	1870	1870	0
412	20231006	114500	16006915	1870	1870	1870	1870	0
413	20231006	114400	16006915	1870	1870	1870	1870	237
414	20231006	114300	15563725	1870	1870	1870	1870	0
415	20231006	114200	15563725	1870	1870	1870	1870	0
416	20231006	114100	15563725	1870	1870	1870	1870	0
417	20231006	114000	15563725	1870	1870	1870	1870	0
418	20231006	113900	15563725	1870	1869	1870	1869	11
419	20231006	113800	15543165	1869	1869	1869	1869	0
420	20231006	113700	15543165	1869	1869	1869	1869	0
421	20231006	113600	15543165	1869	1869	1869	1869	0
422	20231006	113500	15543165	1869	1869	1869	1869	0
423	20231006	113400	15543165	1869	1869	1869	1869	0
424	20231006	113300	15543165	1869	1869	1869	1869	0
425	20231006	113200	15543165	1869	1869	1869	1869	0
426	20231006	113100	15543165	1869	1869	1869	1869	0
427	20231006	113000	15543165	1869	1869	1869	1869	0
428	20231006	112900	15543165	1869	1868	1869	1868	225
429	20231006	112800	15122864	1868	1868	1868	1868	0
430	20231006	112700	15122864	1868	1868	1868	1868	20
431	20231006	112600	15085504	1868	1868	1868	1868	0
432	20231006	112500	15085504	1868	1868	1868	1868	0
433	20231006	112400	15085504	1868	1868	1868	1868	1
434	20231006	112300	15083636	1869	1869	1869	1869	0
435	20231006	112200	15083636	1869	1869	1869	1869	0
436	20231006	112100	15083636	1869	1869	1869	1869	0
437	20231006	112000	15083636	1869	1869	1869	1869	0
438	20231006	111900	15083636	1869	1869	1869	1869	0
439	20231006	111800	15083636	1869	1869	1869	1869	24
440	20231006	111700	15038780	1869	1869	1869	1869	5
441	20231006	111600	15029435	1864	1864	1864	1864	0
442	20231006	111500	15029435	1864	1864	1864	1864	0
443	20231006	111400	15029435	1864	1864	1864	1864	0
444	20231006	111300	15029435	1864	1864	1864	1864	0
445	20231006	111200	15029435	1864	1864	1864	1864	0
446	20231006	111100	15029435	1864	1864	1864	1864	0
447	20231006	111000	15029435	1864	1864	1864	1864	0
448	20231006	110900	15029435	1864	1864	1864	1864	0
449	20231006	110800	15029435	1864	1864	1864	1864	0
450	20231006	110700	15029435	1864	1864	1864	1864	0
451	20231006	110600	15029435	1864	1864	1864	1864	0
452	20231006	110500	15029435	1864	1864	1864	1864	0
453	20231006	110400	15029435	1864	1864	1864	1864	0
454	20231006	110300	15029435	1864	1864	1864	1864	0
455	20231006	110200	15029435	1864	1864	1864	1864	0
456	20231006	110100	15029435	1864	1864	1864	1864	0
457	20231006	110000	15029435	1864	1864	1864	1864	4
458	20231006	105900	15021979	1864	1864	1864	1864	19
459	20231006	105800	14986563	1863	1863	1863	1863	0
460	20231006	105700	14986563	1863	1863	1863	1863	0
461	20231006	105600	14986563	1863	1863	1863	1863	0
462	20231006	105500	14986563	1863	1863	1863	1863	0
463	20231006	105400	14986563	1863	1863	1863	1863	0
464	20231006	105300	14986563	1863	1863	1863	1863	0
465	20231006	105200	14986563	1863	1863	1863	1863	0
466	20231006	105100	14986563	1863	1863	1863	1863	0
467	20231006	105000	14986563	1863	1863	1863	1863	0
468	20231006	104900	14986563	1863	1863	1863	1863	0
469	20231006	104800	14986563	1863	1863	1863	1863	0
470	20231006	104700	14986563	1863	1863	1863	1863	0
471	20231006	104600	14986563	1863	1863	1863	1863	0
472	20231006	104500	14986563	1863	1863	1863	1863	0
473	20231006	104400	14986563	1863	1863	1863	1863	0
474	20231006	104300	14986563	1863	1863	1863	1863	0
475	20231006	104200	14986563	1863	1863	1863	1863	0
476	20231006	104100	14986563	1863	1863	1863	1863	0
477	20231006	104000	14986563	1863	1863	1863	1863	0
478	20231006	103900	14986563	1863	1863	1863	1863	0
479	20231006	103800	14986563	1863	1863	1863	1863	0
480	20231006	103700	14986563	1863	1863	1863	1863	0
481	20231006	103600	14986563	1863	1863	1863	1863	0
482	20231006	103500	14986563	1863	1863	1863	1863	1
483	20231006	103400	14984700	1871	1871	1871	1871	0
484	20231006	103300	14984700	1871	1871	1871	1871	0
485	20231006	103200	14984700	1871	1871	1871	1871	0
486	20231006	103100	14984700	1871	1871	1871	1871	0
487	20231006	103000	14984700	1871	1871	1871	1871	0
488	20231006	102900	14984700	1871	1871	1871	1871	0
489	20231006	102800	14984700	1871	1870	1871	1870	2
490	20231006	102700	14980959	1861	1861	1861	1861	0
491	20231006	102600	14980959	1861	1861	1861	1861	0
492	20231006	102500	14980959	1861	1861	1861	1861	0
493	20231006	102400	14980959	1861	1861	1861	1861	4
494	20231006	102300	14973515	1871	1871	1871	1871	60
495	20231006	102200	14861255	1871	1871	1871	1871	95
496	20231006	102100	14683510	1870	1870	1870	1870	0
497	20231006	102000	14683510	1870	1870	1870	1870	2
498	20231006	101900	14679770	1870	1870	1870	1870	165
499	20231006	101800	14371220	1870	1870	1870	1870	0
500	20231006	101700	14371220	1870	1870	1870	1870	0
501	20231006	101600	14371220	1870	1870	1870	1870	1
502	20231006	101500	14369350	1870	1870	1870	1870	0
503	20231006	101400	14369350	1870	1870	1870	1870	0
504	20231006	101300	14369350	1870	1870	1870	1870	0
505	20231006	101200	14369350	1870	1870	1870	1870	0
506	20231006	101100	14369350	1870	1870	1870	1870	0
507	20231006	101000	14369350	1870	1870	1870	1870	0
508	20231006	100900	14369350	1870	1870	1870	1870	0
509	20231006	100800	14369350	1870	1870	1870	1870	0
510	20231006	100700	14369350	1870	1870	1870	1870	1
511	20231006	100600	14367480	1870	1870	1870	1870	0
512	20231006	100500	14367480	1870	1870	1870	1870	0
513	20231006	100400	14367480	1870	1870	1870	1870	3
514	20231006	100300	14361870	1866	1866	1866	1866	0
515	20231006	100200	14361870	1866	1866	1866	1866	26
516	20231006	100100	14313354	1871	1871	1871	1871	0
517	20231006	100000	14313354	1871	1871	1871	1871	0
518	20231006	095900	14313354	1871	1871	1871	1871	0
519	20231006	095800	14313354	1871	1871	1871	1871	0
520	20231006	095700	14313354	1871	1871	1871	1871	0
521	20231006	095600	14313354	1871	1871	1871	1871	0
522	20231006	095500	14313354	1871	1870	1871	1870	41
523	20231006	095400	14236644	1872	1872	1872	1872	0
524	20231006	095300	14236644	1872	1872	1872	1872	0
525	20231006	095200	14236644	1872	1872	1872	1872	0
526	20231006	095100	14236644	1872	1872	1872	1872	0
527	20231006	095000	14236644	1872	1872	1872	1872	0
528	20231006	094900	14236644	1872	1872	1872	1872	0
529	20231006	094800	14236644	1872	1872	1872	1872	0
530	20231006	094700	14236644	1872	1872	1872	1872	0
531	20231006	094600	14236644	1872	1860	1872	1857	6002
532	20231006	094500	3080291	1860	1860	1860	1860	0
533	20231006	094400	3080291	1860	1860	1860	1860	0
534	20231006	094300	3080291	1860	1860	1860	1860	100
535	20231006	094200	2894291	1860	1860	1860	1860	0
536	20231006	094100	2894291	1860	1863	1863	1860	149
537	20231006	094000	2616931	1860	1860	1860	1860	0
538	20231006	093900	2616931	1860	1860	1860	1860	0
539	20231006	093800	2616931	1860	1860	1860	1860	0
540	20231006	093700	2616931	1860	1861	1861	1860	334
541	20231006	093600	1995686	1861	1863	1863	1861	144
542	20231006	093500	1727544	1864	1872	1872	1864	12
543	20231006	093400	1705155	1879	1879	1879	1879	0
544	20231006	093300	1705155	1879	1879	1879	1879	1
545	20231006	093200	1703276	1879	1879	1879	1879	0
546	20231006	093100	1703276	1879	1879	1879	1879	0
547	20231006	093000	1703276	1879	1879	1879	1879	0
548	20231006	092900	1703276	1879	1879	1879	1879	8
549	20231006	092800	1688244	1879	1879	1879	1879	1
550	20231006	092700	1686365	1872	1872	1872	1872	1
551	20231006	092600	1684493	1879	1879	1879	1879	0
552	20231006	092500	1684493	1879	1879	1879	1879	0
553	20231006	092400	1684493	1879	1879	1879	1879	0
554	20231006	092300	1684493	1879	1879	1879	1879	0
555	20231006	092200	1684493	1879	1879	1879	1879	0
556	20231006	092100	1684493	1879	1879	1879	1879	0
557	20231006	092000	1684493	1879	1879	1879	1879	0
558	20231006	091900	1684493	1879	1877	1879	1877	12
559	20231006	091800	1661967	1861	1861	1861	1861	0
560	20231006	091700	1661967	1861	1861	1861	1861	0
561	20231006	091600	1661967	1861	1861	1861	1861	0
562	20231006	091500	1661967	1861	1861	1861	1861	0
563	20231006	091400	1661967	1861	1869	1869	1861	135
564	20231006	091300	1410662	1870	1870	1870	1870	1
565	20231006	091200	1408792	1861	1861	1861	1861	0
566	20231006	091100	1408792	1861	1861	1861	1861	0
567	20231006	091000	1408792	1861	1861	1861	1861	0
568	20231006	090900	1408792	1861	1861	1861	1861	0
569	20231006	090800	1408792	1861	1862	1862	1861	100
570	20231006	090700	1222680	1861	1861	1861	1861	0
571	20231006	090600	1222680	1861	1861	1861	1861	0
572	20231006	090500	1222680	1861	1861	1861	1861	0
573	20231006	090400	1222680	1861	1861	1861	1861	2
574	20231006	090300	1218958	1862	1862	1862	1862	0
575	20231006	090200	1218958	1862	1862	1862	1862	0
576	20231006	090100	1218958	1862	1862	1862	1862	3
577	20231006	090000	1213372	1861	1861	1861	1861	652