KissMeData/001810/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183500	55271303	1830	1830	1830	1830	2116
3	20231010	183400	55271303	1830	1830	1830	1830	0
4	20231010	183300	55271303	1830	1830	1830	1830	0
5	20231010	183200	55271303	1830	1830	1830	1830	0
6	20231010	183100	55271303	1830	1830	1830	1830	0
7	20231010	183000	55271303	1830	1830	1830	1830	0
8	20231010	182900	55271303	1830	1830	1830	1830	0
9	20231010	182800	55271303	1830	1830	1830	1830	0
10	20231010	182700	55271303	1830	1830	1830	1830	0
11	20231010	182600	55271303	1830	1830	1830	1830	0
12	20231010	182500	55271303	1830	1830	1830	1830	0
13	20231010	182400	55271303	1830	1830	1830	1830	0
14	20231010	182300	55271303	1830	1830	1830	1830	0
15	20231010	182200	55271303	1830	1830	1830	1830	0
16	20231010	182100	55271303	1830	1830	1830	1830	0
17	20231010	182000	55271303	1830	1830	1830	1830	0
18	20231010	181900	55271303	1830	1830	1830	1830	0
19	20231010	181800	55271303	1830	1830	1830	1830	0
20	20231010	181700	55271303	1830	1830	1830	1830	0
21	20231010	181600	55271303	1830	1830	1830	1830	0
22	20231010	181500	55271303	1830	1830	1830	1830	0
23	20231010	181400	55271303	1830	1830	1830	1830	0
24	20231010	181300	55271303	1830	1830	1830	1830	0
25	20231010	181200	55271303	1830	1830	1830	1830	0
26	20231010	181100	55271303	1830	1830	1830	1830	0
27	20231010	181000	55271303	1830	1830	1830	1830	0
28	20231010	180900	55271303	1830	1830	1830	1830	0
29	20231010	180800	55271303	1830	1830	1830	1830	0
30	20231010	180700	55271303	1830	1830	1830	1830	0
31	20231010	180600	55271303	1830	1830	1830	1830	0
32	20231010	180500	55271303	1830	1830	1830	1830	2116
33	20231010	180400	55271303	1830	1830	1830	1830	0
34	20231010	180300	55271303	1830	1830	1830	1830	0
35	20231010	180200	55271303	1830	1830	1830	1830	0
36	20231010	180100	55271303	1830	1830	1830	1830	0
37	20231010	180000	55271303	1830	1830	1830	1830	0
38	20231010	175900	55271303	1830	1830	1830	1830	0
39	20231010	175800	55271303	1830	1830	1830	1830	0
40	20231010	175700	55271303	1830	1830	1830	1830	0
41	20231010	175600	55271303	1830	1830	1830	1830	0
42	20231010	175500	55271303	1830	1830	1830	1830	0
43	20231010	175400	55271303	1830	1830	1830	1830	0
44	20231010	175300	55271303	1830	1830	1830	1830	0
45	20231010	175200	55271303	1830	1830	1830	1830	0
46	20231010	175100	55271303	1830	1830	1830	1830	0
47	20231010	175000	55271303	1830	1830	1830	1830	0
48	20231010	174900	55271303	1830	1830	1830	1830	0
49	20231010	174800	55271303	1830	1830	1830	1830	0
50	20231010	174700	55271303	1830	1830	1830	1830	0
51	20231010	174600	55271303	1830	1830	1830	1830	0
52	20231010	174500	55271303	1830	1830	1830	1830	0
53	20231010	174400	55271303	1830	1830	1830	1830	0
54	20231010	174300	55271303	1830	1830	1830	1830	0
55	20231010	174200	55271303	1830	1830	1830	1830	0
56	20231010	174100	55271303	1830	1830	1830	1830	0
57	20231010	174000	55271303	1830	1830	1830	1830	0
58	20231010	173900	55271303	1830	1830	1830	1830	0
59	20231010	173800	55271303	1830	1830	1830	1830	0
60	20231010	173700	55271303	1830	1830	1830	1830	0
61	20231010	173600	55271303	1830	1830	1830	1830	0
62	20231010	173500	55271303	1830	1830	1830	1830	2116
63	20231010	173400	55271303	1830	1830	1830	1830	0
64	20231010	173300	55271303	1830	1830	1830	1830	0
65	20231010	173200	55271303	1830	1830	1830	1830	0
66	20231010	173100	55271303	1830	1830	1830	1830	0
67	20231010	173000	55271303	1830	1830	1830	1830	0
68	20231010	172900	55271303	1830	1830	1830	1830	0
69	20231010	172800	55271303	1830	1830	1830	1830	0
70	20231010	172700	55271303	1830	1830	1830	1830	0
71	20231010	172600	55271303	1830	1830	1830	1830	0
72	20231010	172500	55271303	1830	1830	1830	1830	0
73	20231010	172400	55271303	1830	1830	1830	1830	0
74	20231010	172300	55271303	1830	1830	1830	1830	0
75	20231010	172200	55271303	1830	1830	1830	1830	0
76	20231010	172100	55271303	1830	1830	1830	1830	0
77	20231010	172000	55271303	1830	1830	1830	1830	0
78	20231010	171900	55271303	1830	1830	1830	1830	0
79	20231010	171800	55271303	1830	1830	1830	1830	0
80	20231010	171700	55271303	1830	1830	1830	1830	0
81	20231010	171600	55271303	1830	1830	1830	1830	0
82	20231010	171500	55271303	1830	1830	1830	1830	0
83	20231010	171400	55271303	1830	1830	1830	1830	0
84	20231010	171300	55271303	1830	1830	1830	1830	0
85	20231010	171200	55271303	1830	1830	1830	1830	0
86	20231010	171100	55271303	1830	1830	1830	1830	0
87	20231010	171000	55271303	1830	1830	1830	1830	0
88	20231010	170900	55271303	1830	1830	1830	1830	0
89	20231010	170800	55271303	1830	1830	1830	1830	0
90	20231010	170700	55271303	1830	1830	1830	1830	0
91	20231010	170600	55271303	1830	1830	1830	1830	0
92	20231010	170500	55271303	1830	1830	1830	1830	2116
93	20231010	170400	55271303	1830	1830	1830	1830	0
94	20231010	170300	55271303	1830	1830	1830	1830	0
95	20231010	170200	55271303	1830	1830	1830	1830	0
96	20231010	170100	55271303	1830	1830	1830	1830	0
97	20231010	170000	55271303	1830	1830	1830	1830	0
98	20231010	165900	55271303	1830	1830	1830	1830	0
99	20231010	165800	55271303	1830	1830	1830	1830	0
100	20231010	165700	55271303	1830	1830	1830	1830	0
101	20231010	165600	55271303	1830	1830	1830	1830	0
102	20231010	165500	55271303	1830	1830	1830	1830	0
103	20231010	165400	55271303	1830	1830	1830	1830	0
104	20231010	165300	55271303	1830	1830	1830	1830	0
105	20231010	165200	55271303	1830	1830	1830	1830	0
106	20231010	165100	55271303	1830	1830	1830	1830	0
107	20231010	165000	55271303	1830	1830	1830	1830	0
108	20231010	164900	55271303	1830	1830	1830	1830	0
109	20231010	164800	55271303	1830	1830	1830	1830	0
110	20231010	164700	55271303	1830	1830	1830	1830	0
111	20231010	164600	55271303	1830	1830	1830	1830	0
112	20231010	164500	55271303	1830	1830	1830	1830	0
113	20231010	164400	55271303	1830	1830	1830	1830	0
114	20231010	164300	55271303	1830	1830	1830	1830	0
115	20231010	164200	55271303	1830	1830	1830	1830	0
116	20231010	164100	55271303	1830	1830	1830	1830	0
117	20231010	164000	55271303	1830	1830	1830	1830	0
118	20231010	163900	55271303	1830	1830	1830	1830	0
119	20231010	163800	55271303	1830	1830	1830	1830	0
120	20231010	163700	55271303	1830	1830	1830	1830	0
121	20231010	163600	55271303	1830	1830	1830	1830	0
122	20231010	163500	55271303	1830	1830	1830	1830	2116
123	20231010	163400	55271303	1830	1830	1830	1830	0
124	20231010	163300	55271303	1830	1830	1830	1830	0
125	20231010	163200	55271303	1830	1830	1830	1830	0
126	20231010	163100	55271303	1830	1830	1830	1830	0
127	20231010	163000	55271303	1830	1830	1830	1830	0
128	20231010	162900	55271303	1830	1830	1830	1830	0
129	20231010	162800	55271303	1830	1830	1830	1830	0
130	20231010	162700	55271303	1830	1830	1830	1830	0
131	20231010	162600	55271303	1830	1830	1830	1830	0
132	20231010	162500	55271303	1830	1830	1830	1830	0
133	20231010	162400	55271303	1830	1830	1830	1830	0
134	20231010	162300	55271303	1830	1830	1830	1830	0
135	20231010	162200	55271303	1830	1830	1830	1830	0
136	20231010	162100	55271303	1830	1830	1830	1830	0
137	20231010	162000	55271303	1830	1830	1830	1830	0
138	20231010	161900	55271303	1830	1830	1830	1830	0
139	20231010	161800	55271303	1830	1830	1830	1830	0
140	20231010	161700	55271303	1830	1830	1830	1830	0
141	20231010	161600	55271303	1830	1830	1830	1830	0
142	20231010	161500	55271303	1830	1830	1830	1830	0
143	20231010	161400	55271303	1830	1830	1830	1830	0
144	20231010	161300	55271303	1830	1830	1830	1830	0
145	20231010	161200	55271303	1830	1830	1830	1830	0
146	20231010	161100	55271303	1830	1830	1830	1830	0
147	20231010	161000	55271303	1830	1830	1830	1830	0
148	20231010	160900	55271303	1830	1830	1830	1830	0
149	20231010	160800	55271303	1830	1830	1830	1830	0
150	20231010	160700	55271303	1830	1830	1830	1830	0
151	20231010	160600	55271303	1830	1830	1830	1830	0
152	20231010	160500	55271303	1830	1830	1830	1830	2116
153	20231010	160400	55271303	1830	1830	1830	1830	0
154	20231010	160300	55271303	1830	1830	1830	1830	0
155	20231010	160200	55271303	1830	1830	1830	1830	0
156	20231010	160100	55271303	1830	1830	1830	1830	0
157	20231010	160000	55271303	1830	1830	1830	1830	0
158	20231010	155900	55271303	1830	1830	1830	1830	0
159	20231010	155800	55271303	1830	1830	1830	1830	0
160	20231010	155700	55271303	1830	1830	1830	1830	0
161	20231010	155600	55271303	1830	1830	1830	1830	0
162	20231010	155500	55271303	1830	1830	1830	1830	0
163	20231010	155400	55271303	1830	1830	1830	1830	0
164	20231010	155300	55271303	1830	1830	1830	1830	0
165	20231010	155200	55271303	1830	1830	1830	1830	0
166	20231010	155100	55271303	1830	1830	1830	1830	0
167	20231010	155000	55271303	1830	1830	1830	1830	0
168	20231010	154900	55271303	1830	1830	1830	1830	0
169	20231010	154800	55271303	1830	1830	1830	1830	0
170	20231010	154700	55271303	1830	1830	1830	1830	0
171	20231010	154600	55271303	1830	1830	1830	1830	0
172	20231010	154500	55271303	1830	1830	1830	1830	0
173	20231010	154400	55271303	1830	1830	1830	1830	0
174	20231010	154300	55271303	1830	1830	1830	1830	0
175	20231010	154200	55271303	1830	1830	1830	1830	0
176	20231010	154100	55271303	1830	1830	1830	1830	0
177	20231010	154000	55271303	1830	1830	1830	1830	0
178	20231010	153900	55271303	1830	1830	1830	1830	0
179	20231010	153800	55271303	1830	1830	1830	1830	0
180	20231010	153700	55271303	1830	1830	1830	1830	0
181	20231010	153600	55271303	1830	1830	1830	1830	0
182	20231010	153500	55271303	1830	1830	1830	1830	2116
183	20231010	153400	55271303	1830	1830	1830	1830	0
184	20231010	153300	55271303	1830	1830	1830	1830	0
185	20231010	153200	55271303	1830	1830	1830	1830	0
186	20231010	153100	55271303	1830	1830	1830	1830	0
187	20231010	153000	55271303	1830	1830	1830	1830	2116
188	20231010	152900	51399023	1844	1844	1844	1844	0
189	20231010	152800	51399023	1844	1844	1844	1844	0
190	20231010	152700	51399023	1844	1844	1844	1844	0
191	20231010	152600	51399023	1844	1844	1844	1844	0
192	20231010	152500	51399023	1844	1844	1844	1844	0
193	20231010	152400	51399023	1844	1844	1844	1844	0
194	20231010	152300	51399023	1844	1844	1844	1844	0
195	20231010	152200	51399023	1844	1844	1844	1844	0
196	20231010	152100	51399023	1844	1844	1844	1844	0
197	20231010	152000	51399023	1844	1844	1844	1844	0
198	20231010	151900	51399023	1844	1844	1844	1844	0
199	20231010	151800	51399023	1844	1844	1844	1844	0
200	20231010	151700	51399023	1844	1844	1844	1844	0
201	20231010	151600	51399023	1844	1844	1844	1844	0
202	20231010	151500	51399023	1844	1844	1844	1844	0
203	20231010	151400	51399023	1844	1844	1844	1844	0
204	20231010	151300	51399023	1844	1844	1844	1844	0
205	20231010	151200	51399023	1844	1844	1844	1844	0
206	20231010	151100	51399023	1844	1844	1844	1844	0
207	20231010	151000	51399023	1844	1844	1844	1844	0
208	20231010	150900	51399023	1844	1844	1844	1844	0
209	20231010	150800	51399023	1844	1844	1844	1844	1
210	20231010	150700	51397179	1844	1840	1844	1840	2
211	20231010	150600	51393495	1843	1843	1843	1843	0
212	20231010	150500	51393495	1843	1843	1843	1843	225
213	20231010	150400	50978820	1843	1843	1843	1843	0
214	20231010	150300	50978820	1843	1843	1843	1843	0
215	20231010	150200	50978820	1843	1843	1843	1843	0
216	20231010	150100	50978820	1843	1843	1843	1843	0
217	20231010	150000	50978820	1843	1843	1843	1843	0
218	20231010	145900	50978820	1843	1843	1843	1843	0
219	20231010	145800	50978820	1843	1843	1843	1843	0
220	20231010	145700	50978820	1843	1843	1843	1843	471
221	20231010	145600	50110767	1844	1844	1844	1844	90
222	20231010	145500	49944807	1844	1844	1844	1844	1
223	20231010	145400	49942963	1843	1843	1843	1843	10
224	20231010	145300	49924533	1844	1844	1844	1844	0
225	20231010	145200	49924533	1844	1844	1844	1844	0
226	20231010	145100	49924533	1844	1844	1844	1844	0
227	20231010	145000	49924533	1844	1844	1844	1844	9
228	20231010	144900	49907937	1835	1835	1835	1835	0
229	20231010	144800	49907937	1835	1835	1835	1835	0
230	20231010	144700	49907937	1835	1840	1840	1835	1337
231	20231010	144600	47452097	1835	1846	1846	1835	774
232	20231010	144500	46026691	1846	1846	1846	1846	0
233	20231010	144400	46026691	1846	1846	1846	1846	0
234	20231010	144300	46026691	1846	1846	1846	1846	0
235	20231010	144200	46026691	1846	1846	1846	1846	0
236	20231010	144100	46026691	1846	1846	1846	1846	608
237	20231010	144000	44904323	1846	1846	1846	1846	1010
238	20231010	143900	43039863	1846	1846	1846	1846	0
239	20231010	143800	43039863	1846	1846	1846	1846	1
240	20231010	143700	43038017	1846	1846	1846	1846	2
241	20231010	143600	43034325	1846	1846	1846	1846	0
242	20231010	143500	43034325	1846	1846	1846	1846	0
243	20231010	143400	43034325	1846	1846	1846	1846	1
244	20231010	143300	43032479	1846	1849	1849	1846	3378
245	20231010	143200	36796257	1850	1850	1850	1850	0
246	20231010	143100	36796257	1850	1850	1850	1850	1
247	20231010	143000	36794407	1850	1850	1850	1850	2
248	20231010	142900	36790707	1850	1850	1850	1850	0
249	20231010	142800	36790707	1850	1852	1852	1850	1081
250	20231010	142700	34790525	1853	1853	1853	1853	0
251	20231010	142600	34790525	1853	1853	1853	1853	0
252	20231010	142500	34790525	1853	1853	1853	1853	97
253	20231010	142400	34610784	1853	1853	1853	1853	0
254	20231010	142300	34610784	1853	1853	1853	1853	300
255	20231010	142200	34054884	1853	1853	1853	1853	0
256	20231010	142100	34054884	1853	1854	1854	1853	300
257	20231010	142000	33498886	1855	1855	1855	1855	10
258	20231010	141900	33480336	1854	1854	1854	1854	0
259	20231010	141800	33480336	1854	1854	1854	1854	0
260	20231010	141700	33480336	1854	1854	1854	1854	0
261	20231010	141600	33480336	1854	1854	1854	1854	0
262	20231010	141500	33480336	1854	1854	1854	1854	0
263	20231010	141400	33480336	1854	1854	1854	1854	320
264	20231010	141300	32887056	1855	1855	1855	1855	0
265	20231010	141200	32887056	1855	1855	1855	1855	168
266	20231010	141100	32575416	1855	1855	1855	1855	0
267	20231010	141000	32575416	1855	1855	1855	1855	0
268	20231010	140900	32575416	1855	1855	1855	1855	0
269	20231010	140800	32575416	1855	1855	1855	1855	0
270	20231010	140700	32575416	1855	1855	1855	1855	0
271	20231010	140600	32575416	1855	1855	1855	1855	0
272	20231010	140500	32575416	1855	1855	1855	1855	0
273	20231010	140400	32575416	1855	1855	1855	1855	0
274	20231010	140300	32575416	1855	1855	1855	1855	326
275	20231010	140200	31970686	1856	1857	1857	1856	474
276	20231010	140100	31090933	1858	1858	1858	1858	0
277	20231010	140000	31090933	1858	1858	1858	1858	0
278	20231010	135900	31090933	1858	1858	1858	1858	0
279	20231010	135800	31090933	1858	1858	1858	1858	0
280	20231010	135700	31090933	1858	1858	1858	1858	19
281	20231010	135600	31055631	1862	1862	1862	1862	0
282	20231010	135500	31055631	1862	1862	1862	1862	0
283	20231010	135400	31055631	1862	1862	1862	1862	0
284	20231010	135300	31055631	1862	1862	1862	1862	0
285	20231010	135200	31055631	1862	1862	1862	1862	0
286	20231010	135100	31055631	1862	1862	1862	1862	0
287	20231010	135000	31055631	1862	1862	1862	1862	1
288	20231010	134900	31053769	1858	1858	1858	1858	0
289	20231010	134800	31053769	1858	1858	1858	1858	0
290	20231010	134700	31053769	1858	1858	1858	1858	0
291	20231010	134600	31053769	1858	1858	1858	1858	0
292	20231010	134500	31053769	1858	1858	1858	1858	0
293	20231010	134400	31053769	1858	1858	1858	1858	0
294	20231010	134300	31053769	1858	1858	1858	1858	0
295	20231010	134200	31053769	1858	1858	1858	1858	0
296	20231010	134100	31053769	1858	1858	1858	1858	0
297	20231010	134000	31053769	1858	1858	1858	1858	0
298	20231010	133900	31053769	1858	1858	1858	1858	0
299	20231010	133800	31053769	1858	1858	1858	1858	0
300	20231010	133700	31053769	1858	1858	1858	1858	1
301	20231010	133600	31051911	1858	1858	1858	1858	0
302	20231010	133500	31051911	1858	1858	1858	1858	0
303	20231010	133400	31051911	1858	1858	1858	1858	0
304	20231010	133300	31051911	1858	1858	1858	1858	0
305	20231010	133200	31051911	1858	1858	1858	1858	0
306	20231010	133100	31051911	1858	1858	1858	1858	700
307	20231010	133000	29751311	1862	1862	1862	1862	0
308	20231010	132900	29751311	1862	1862	1862	1862	0
309	20231010	132800	29751311	1862	1862	1862	1862	0
310	20231010	132700	29751311	1862	1862	1862	1862	0
311	20231010	132600	29751311	1862	1862	1862	1862	1
312	20231010	132500	29749449	1859	1859	1859	1859	0
313	20231010	132400	29749449	1859	1859	1859	1859	0
314	20231010	132300	29749449	1859	1859	1859	1859	0
315	20231010	132200	29749449	1859	1859	1859	1859	0
316	20231010	132100	29749449	1859	1859	1859	1859	0
317	20231010	132000	29749449	1859	1859	1859	1859	0
318	20231010	131900	29749449	1859	1859	1859	1859	0
319	20231010	131800	29749449	1859	1860	1860	1859	5
320	20231010	131700	29740153	1860	1860	1860	1860	1
321	20231010	131600	29738293	1862	1862	1862	1862	1
322	20231010	131500	29736431	1860	1860	1860	1860	0
323	20231010	131400	29736431	1860	1860	1860	1860	0
324	20231010	131300	29736431	1860	1860	1860	1860	0
325	20231010	131200	29736431	1860	1860	1860	1860	0
326	20231010	131100	29736431	1860	1860	1860	1860	0
327	20231010	131000	29736431	1860	1860	1860	1860	0
328	20231010	130900	29736431	1860	1860	1860	1860	0
329	20231010	130800	29736431	1860	1860	1860	1860	0
330	20231010	130700	29736431	1860	1860	1860	1860	0
331	20231010	130600	29736431	1860	1860	1860	1860	0
332	20231010	130500	29736431	1860	1860	1860	1860	0
333	20231010	130400	29736431	1860	1860	1860	1860	0
334	20231010	130300	29736431	1860	1860	1860	1860	0
335	20231010	130200	29736431	1860	1860	1860	1860	0
336	20231010	130100	29736431	1860	1860	1860	1860	0
337	20231010	130000	29736431	1860	1860	1860	1860	3
338	20231010	125900	29730851	1861	1861	1861	1861	0
339	20231010	125800	29730851	1861	1861	1861	1861	17
340	20231010	125700	29699214	1862	1862	1862	1862	0
341	20231010	125600	29699214	1862	1862	1862	1862	0
342	20231010	125500	29699214	1862	1862	1862	1862	4
343	20231010	125400	29691766	1863	1865	1865	1863	175
344	20231010	125300	29365739	1866	1866	1866	1866	201
345	20231010	125200	28990673	1869	1869	1869	1869	0
346	20231010	125100	28990673	1869	1869	1869	1869	0
347	20231010	125000	28990673	1869	1869	1869	1869	0
348	20231010	124900	28990673	1869	1869	1869	1869	0
349	20231010	124800	28990673	1869	1869	1869	1869	0
350	20231010	124700	28990673	1869	1869	1869	1869	0
351	20231010	124600	28990673	1869	1869	1869	1869	0
352	20231010	124500	28990673	1869	1869	1869	1869	0
353	20231010	124400	28990673	1869	1869	1869	1869	0
354	20231010	124300	28990673	1869	1869	1869	1869	95
355	20231010	124200	28813118	1869	1869	1869	1869	0
356	20231010	124100	28813118	1869	1869	1869	1869	0
357	20231010	124000	28813118	1869	1869	1869	1869	1
358	20231010	123900	28811249	1878	1878	1878	1878	0
359	20231010	123800	28811249	1878	1878	1878	1878	0
360	20231010	123700	28811249	1878	1878	1878	1878	3
361	20231010	123600	28805615	1869	1869	1869	1869	0
362	20231010	123500	28805615	1869	1869	1869	1869	0
363	20231010	123400	28805615	1869	1869	1869	1869	0
364	20231010	123300	28805615	1869	1869	1869	1869	0
365	20231010	123200	28805615	1869	1869	1869	1869	200
366	20231010	123100	28431815	1878	1878	1878	1878	0
367	20231010	123000	28431815	1878	1878	1878	1878	0
368	20231010	122900	28431815	1878	1878	1878	1878	0
369	20231010	122800	28431815	1878	1878	1878	1878	0
370	20231010	122700	28431815	1878	1878	1878	1878	0
371	20231010	122600	28431815	1878	1878	1878	1878	0
372	20231010	122500	28431815	1878	1878	1878	1878	0
373	20231010	122400	28431815	1878	1878	1878	1878	0
374	20231010	122300	28431815	1878	1878	1878	1878	0
375	20231010	122200	28431815	1878	1878	1878	1878	0
376	20231010	122100	28431815	1878	1878	1878	1878	0
377	20231010	122000	28431815	1878	1878	1878	1878	0
378	20231010	121900	28431815	1878	1878	1878	1878	29
379	20231010	121800	28377353	1878	1878	1878	1878	0
380	20231010	121700	28377353	1878	1878	1878	1878	1
381	20231010	121600	28375475	1872	1872	1872	1872	188
382	20231010	121500	28023539	1878	1878	1878	1878	0
383	20231010	121400	28023539	1878	1878	1878	1878	0
384	20231010	121300	28023539	1878	1878	1878	1878	0
385	20231010	121200	28023539	1878	1878	1878	1878	0
386	20231010	121100	28023539	1878	1878	1878	1878	0
387	20231010	121000	28023539	1878	1878	1878	1878	0
388	20231010	120900	28023539	1878	1878	1878	1878	0
389	20231010	120800	28023539	1878	1878	1878	1878	0
390	20231010	120700	28023539	1878	1878	1878	1878	0
391	20231010	120600	28023539	1878	1878	1878	1878	0
392	20231010	120500	28023539	1878	1878	1878	1878	1
393	20231010	120400	28021661	1872	1872	1872	1872	0
394	20231010	120300	28021661	1872	1872	1872	1872	0
395	20231010	120200	28021661	1872	1872	1872	1872	0
396	20231010	120100	28021661	1872	1872	1872	1872	0
397	20231010	120000	28021661	1872	1872	1872	1872	0
398	20231010	115900	28021661	1872	1872	1872	1872	0
399	20231010	115800	28021661	1872	1872	1872	1872	100
400	20231010	115700	27834461	1879	1879	1879	1879	0
401	20231010	115600	27834461	1879	1879	1879	1879	0
402	20231010	115500	27834461	1879	1879	1879	1879	0
403	20231010	115400	27834461	1879	1879	1879	1879	0
404	20231010	115300	27834461	1879	1879	1879	1879	0
405	20231010	115200	27834461	1879	1879	1879	1879	0
406	20231010	115100	27834461	1879	1879	1879	1879	0
407	20231010	115000	27834461	1879	1879	1879	1879	0
408	20231010	114900	27834461	1879	1879	1879	1879	0
409	20231010	114800	27834461	1879	1879	1879	1879	0
410	20231010	114700	27834461	1879	1879	1879	1879	0
411	20231010	114600	27834461	1879	1879	1879	1879	0
412	20231010	114500	27834461	1879	1879	1879	1879	0
413	20231010	114400	27834461	1879	1879	1879	1879	0
414	20231010	114300	27834461	1879	1879	1879	1879	0
415	20231010	114200	27834461	1879	1879	1879	1879	0
416	20231010	114100	27834461	1879	1879	1879	1879	0
417	20231010	114000	27834461	1879	1879	1879	1879	0
418	20231010	113900	27834461	1879	1879	1879	1879	0
419	20231010	113800	27834461	1879	1879	1879	1879	0
420	20231010	113700	27834461	1879	1879	1879	1879	0
421	20231010	113600	27834461	1879	1879	1879	1879	0
422	20231010	113500	27834461	1879	1879	1879	1879	0
423	20231010	113400	27834461	1879	1879	1879	1879	0
424	20231010	113300	27834461	1879	1879	1879	1879	100
425	20231010	113200	27646561	1879	1879	1879	1879	0
426	20231010	113100	27646561	1879	1879	1879	1879	0
427	20231010	113000	27646561	1879	1879	1879	1879	0
428	20231010	112900	27646561	1879	1879	1879	1879	0
429	20231010	112800	27646561	1879	1879	1879	1879	0
430	20231010	112700	27646561	1879	1879	1879	1879	0
431	20231010	112600	27646561	1879	1879	1879	1879	0
432	20231010	112500	27646561	1879	1879	1879	1879	0
433	20231010	112400	27646561	1879	1879	1879	1879	0
434	20231010	112300	27646561	1879	1879	1879	1879	0
435	20231010	112200	27646561	1879	1872	1879	1872	12
436	20231010	112100	27624083	1872	1872	1872	1872	0
437	20231010	112000	27624083	1872	1872	1872	1872	0
438	20231010	111900	27624083	1872	1872	1872	1872	0
439	20231010	111800	27624083	1872	1872	1872	1872	0
440	20231010	111700	27624083	1872	1872	1872	1872	24
441	20231010	111600	27579155	1882	1882	1882	1882	0
442	20231010	111500	27579155	1882	1882	1882	1882	0
443	20231010	111400	27579155	1882	1882	1882	1882	100
444	20231010	111300	27390955	1886	1886	1886	1886	0
445	20231010	111200	27390955	1886	1886	1886	1886	0
446	20231010	111100	27390955	1886	1886	1886	1886	0
447	20231010	111000	27390955	1886	1886	1886	1886	0
448	20231010	110900	27390955	1886	1886	1886	1886	0
449	20231010	110800	27390955	1886	1886	1886	1886	0
450	20231010	110700	27390955	1886	1886	1886	1886	0
451	20231010	110600	27390955	1886	1886	1886	1886	0
452	20231010	110500	27390955	1886	1886	1886	1886	200
453	20231010	110400	27013755	1886	1886	1886	1886	0
454	20231010	110300	27013755	1886	1886	1886	1886	0
455	20231010	110200	27013755	1886	1886	1886	1886	0
456	20231010	110100	27013755	1886	1886	1886	1886	0
457	20231010	110000	27013755	1886	1886	1886	1886	0
458	20231010	105900	27013755	1886	1886	1886	1886	0
459	20231010	105800	27013755	1886	1886	1886	1886	0
460	20231010	105700	27013755	1886	1886	1886	1886	0
461	20231010	105600	27013755	1886	1886	1886	1886	0
462	20231010	105500	27013755	1886	1886	1886	1886	0
463	20231010	105400	27013755	1886	1886	1886	1886	0
464	20231010	105300	27013755	1886	1886	1886	1886	0
465	20231010	105200	27013755	1886	1886	1886	1886	0
466	20231010	105100	27013755	1886	1886	1886	1886	0
467	20231010	105000	27013755	1886	1886	1886	1886	1
468	20231010	104900	27011869	1878	1878	1878	1878	0
469	20231010	104800	27011869	1878	1878	1878	1878	0
470	20231010	104700	27011869	1878	1878	1878	1878	10
471	20231010	104600	26993089	1878	1878	1878	1878	0
472	20231010	104500	26993089	1878	1878	1878	1878	1
473	20231010	104400	26991211	1873	1873	1873	1873	0
474	20231010	104300	26991211	1873	1873	1873	1873	0
475	20231010	104200	26991211	1873	1873	1873	1873	0
476	20231010	104100	26991211	1873	1873	1873	1873	0
477	20231010	104000	26991211	1873	1873	1873	1873	0
478	20231010	103900	26991211	1873	1873	1873	1873	0
479	20231010	103800	26991211	1873	1873	1873	1873	0
480	20231010	103700	26991211	1873	1873	1873	1873	0
481	20231010	103600	26991211	1873	1873	1873	1873	0
482	20231010	103500	26991211	1873	1873	1873	1873	0
483	20231010	103400	26991211	1873	1873	1873	1873	0
484	20231010	103300	26991211	1873	1873	1873	1873	0
485	20231010	103200	26991211	1873	1873	1873	1873	0
486	20231010	103100	26991211	1873	1873	1873	1873	0
487	20231010	103000	26991211	1873	1873	1873	1873	0
488	20231010	102900	26991211	1873	1873	1873	1873	0
489	20231010	102800	26991211	1873	1873	1873	1873	0
490	20231010	102700	26991211	1873	1873	1873	1873	0
491	20231010	102600	26991211	1873	1873	1873	1873	0
492	20231010	102500	26991211	1873	1873	1873	1873	10
493	20231010	102400	26972481	1873	1873	1873	1873	0
494	20231010	102300	26972481	1873	1878	1878	1873	4
495	20231010	102200	26964982	1892	1892	1892	1892	0
496	20231010	102100	26964982	1892	1892	1892	1892	0
497	20231010	102000	26964982	1892	1892	1892	1892	0
498	20231010	101900	26964982	1892	1892	1892	1892	0
499	20231010	101800	26964982	1892	1892	1892	1892	0
500	20231010	101700	26964982	1892	1892	1892	1892	0
501	20231010	101600	26964982	1892	1892	1892	1892	0
502	20231010	101500	26964982	1892	1892	1892	1892	0
503	20231010	101400	26964982	1892	1892	1892	1892	9
504	20231010	101300	26947954	1895	1895	1895	1895	0
505	20231010	101200	26947954	1895	1895	1895	1895	0
506	20231010	101100	26947954	1895	1895	1895	1895	0
507	20231010	101000	26947954	1895	1895	1895	1895	0
508	20231010	100900	26947954	1895	1895	1895	1895	0
509	20231010	100800	26947954	1895	1895	1895	1895	0
510	20231010	100700	26947954	1895	1895	1895	1895	0
511	20231010	100600	26947954	1895	1895	1895	1895	0
512	20231010	100500	26947954	1895	1895	1895	1895	0
513	20231010	100400	26947954	1895	1895	1895	1895	0
514	20231010	100300	26947954	1895	1895	1895	1895	0
515	20231010	100200	26947954	1895	1895	1895	1895	0
516	20231010	100100	26947954	1895	1895	1895	1895	0
517	20231010	100000	26947954	1895	1895	1895	1895	0
518	20231010	095900	26947954	1895	1895	1895	1895	0
519	20231010	095800	26947954	1895	1895	1895	1895	0
520	20231010	095700	26947954	1895	1895	1895	1895	0
521	20231010	095600	26947954	1895	1895	1895	1895	0
522	20231010	095500	26947954	1895	1895	1895	1895	0
523	20231010	095400	26947954	1895	1895	1895	1895	0
524	20231010	095300	26947954	1895	1895	1895	1895	0
525	20231010	095200	26947954	1895	1895	1895	1895	0
526	20231010	095100	26947954	1895	1895	1895	1895	50
527	20231010	095000	26853204	1895	1895	1895	1895	5
528	20231010	094900	26843729	1881	1881	1881	1881	0
529	20231010	094800	26843729	1881	1881	1881	1881	1
530	20231010	094700	26841848	1881	1881	1881	1881	1
531	20231010	094600	26839967	1899	1899	1899	1899	0
532	20231010	094500	26839967	1899	1899	1899	1899	0
533	20231010	094400	26839967	1899	1899	1899	1899	0
534	20231010	094300	26839967	1899	1899	1899	1899	1
535	20231010	094200	26838068	1900	1903	1903	1884	702
536	20231010	094100	25512285	1904	1884	1904	1884	302
537	20231010	094000	24937547	1884	1887	1907	1884	325
538	20231010	093900	24318199	1907	1871	1907	1871	1908
539	20231010	093800	20724921	1874	1874	1874	1874	20
540	20231010	093700	20687441	1875	1875	1875	1875	0
541	20231010	093600	20687441	1875	1875	1875	1875	0
542	20231010	093500	20687441	1875	1875	1875	1875	1
543	20231010	093400	20685566	1862	1862	1862	1862	5
544	20231010	093300	20676256	1862	1862	1862	1862	0
545	20231010	093200	20676256	1862	1862	1862	1862	0
546	20231010	093100	20676256	1862	1862	1862	1862	0
547	20231010	093000	20676256	1862	1862	1862	1862	0
548	20231010	092900	20676256	1862	1862	1862	1862	0
549	20231010	092800	20676256	1862	1862	1862	1862	0
550	20231010	092700	20676256	1862	1862	1862	1862	0
551	20231010	092600	20676256	1862	1862	1862	1862	0
552	20231010	092500	20676256	1862	1862	1862	1862	0
553	20231010	092400	20676256	1862	1862	1862	1862	0
554	20231010	092300	20676256	1862	1862	1862	1862	0
555	20231010	092200	20676256	1862	1862	1862	1862	0
556	20231010	092100	20676256	1862	1862	1862	1862	0
557	20231010	092000	20676256	1862	1862	1862	1862	32
558	20231010	091900	20616672	1862	1862	1862	1862	300
559	20231010	091800	20058072	1862	1862	1862	1862	3000
560	20231010	091700	14472072	1861	1861	1861	1861	1
561	20231010	091600	14470211	1861	1861	1861	1861	2
562	20231010	091500	14466489	1862	1863	1863	1862	6665
563	20231010	091400	2056059	1876	1876	1876	1876	0
564	20231010	091300	2056059	1876	1875	1876	1875	6
565	20231010	091200	2044805	1862	1862	1862	1862	0
566	20231010	091100	2044805	1862	1862	1862	1862	0
567	20231010	091000	2044805	1862	1862	1862	1862	0
568	20231010	090900	2044805	1862	1863	1863	1862	360
569	20231010	090800	1374458	1862	1862	1862	1862	0
570	20231010	090700	1374458	1862	1862	1862	1862	0
571	20231010	090600	1374458	1862	1862	1862	1862	0
572	20231010	090500	1374458	1862	1862	1862	1862	0
573	20231010	090400	1374458	1862	1872	1872	1862	11
574	20231010	090300	1353966	1879	1879	1879	1879	0
575	20231010	090200	1353966	1879	1879	1879	1879	0
576	20231010	090100	1353966	1879	1865	1879	1865	627
577	20231010	090000	179616	1871	1871	1871	1871	96