KissMeData/001810/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183600	39307682	1719	1719	1719	1719	188
3	20241010	183500	39307682	1719	1719	1719	1719	0
4	20241010	183400	39307682	1719	1719	1719	1719	0
5	20241010	183300	39307682	1719	1719	1719	1719	0
6	20241010	183200	39307682	1719	1719	1719	1719	0
7	20241010	183100	39307682	1719	1719	1719	1719	0
8	20241010	183000	39307682	1719	1719	1719	1719	0
9	20241010	182900	39307682	1719	1719	1719	1719	0
10	20241010	182800	39307682	1719	1719	1719	1719	0
11	20241010	182700	39307682	1719	1719	1719	1719	0
12	20241010	182600	39307682	1719	1719	1719	1719	0
13	20241010	182500	39307682	1719	1719	1719	1719	0
14	20241010	182400	39307682	1719	1719	1719	1719	0
15	20241010	182300	39307682	1719	1719	1719	1719	0
16	20241010	182200	39307682	1719	1719	1719	1719	0
17	20241010	182100	39307682	1719	1719	1719	1719	0
18	20241010	182000	39307682	1719	1719	1719	1719	0
19	20241010	181900	39307682	1719	1719	1719	1719	0
20	20241010	181800	39307682	1719	1719	1719	1719	0
21	20241010	181700	39307682	1719	1719	1719	1719	0
22	20241010	181600	39307682	1719	1719	1719	1719	0
23	20241010	181500	39307682	1719	1719	1719	1719	0
24	20241010	181400	39307682	1719	1719	1719	1719	0
25	20241010	181300	39307682	1719	1719	1719	1719	0
26	20241010	181200	39307682	1719	1719	1719	1719	0
27	20241010	181100	39307682	1719	1719	1719	1719	0
28	20241010	181000	39307682	1719	1719	1719	1719	0
29	20241010	180900	39307682	1719	1719	1719	1719	0
30	20241010	180800	39307682	1719	1719	1719	1719	0
31	20241010	180700	39307682	1719	1719	1719	1719	0
32	20241010	180600	39307682	1719	1719	1719	1719	188
33	20241010	180500	39307682	1719	1719	1719	1719	0
34	20241010	180400	39307682	1719	1719	1719	1719	0
35	20241010	180300	39307682	1719	1719	1719	1719	0
36	20241010	180200	39307682	1719	1719	1719	1719	0
37	20241010	180100	39307682	1719	1719	1719	1719	0
38	20241010	180000	39307682	1719	1719	1719	1719	0
39	20241010	175900	39307682	1719	1719	1719	1719	0
40	20241010	175800	39307682	1719	1719	1719	1719	0
41	20241010	175700	39307682	1719	1719	1719	1719	0
42	20241010	175600	39307682	1719	1719	1719	1719	0
43	20241010	175500	39307682	1719	1719	1719	1719	0
44	20241010	175400	39307682	1719	1719	1719	1719	0
45	20241010	175300	39307682	1719	1719	1719	1719	0
46	20241010	175200	39307682	1719	1719	1719	1719	0
47	20241010	175100	39307682	1719	1719	1719	1719	0
48	20241010	175000	39307682	1719	1719	1719	1719	0
49	20241010	174900	39307682	1719	1719	1719	1719	0
50	20241010	174800	39307682	1719	1719	1719	1719	0
51	20241010	174700	39307682	1719	1719	1719	1719	0
52	20241010	174600	39307682	1719	1719	1719	1719	0
53	20241010	174500	39307682	1719	1719	1719	1719	0
54	20241010	174400	39307682	1719	1719	1719	1719	0
55	20241010	174300	39307682	1719	1719	1719	1719	0
56	20241010	174200	39307682	1719	1719	1719	1719	0
57	20241010	174100	39307682	1719	1719	1719	1719	0
58	20241010	174000	39307682	1719	1719	1719	1719	0
59	20241010	173900	39307682	1719	1719	1719	1719	0
60	20241010	173800	39307682	1719	1719	1719	1719	0
61	20241010	173700	39307682	1719	1719	1719	1719	0
62	20241010	173600	39307682	1719	1719	1719	1719	188
63	20241010	173500	39307682	1719	1719	1719	1719	0
64	20241010	173400	39307682	1719	1719	1719	1719	0
65	20241010	173300	39307682	1719	1719	1719	1719	0
66	20241010	173200	39307682	1719	1719	1719	1719	0
67	20241010	173100	39307682	1719	1719	1719	1719	0
68	20241010	173000	39307682	1719	1719	1719	1719	0
69	20241010	172900	39307682	1719	1719	1719	1719	0
70	20241010	172800	39307682	1719	1719	1719	1719	0
71	20241010	172700	39307682	1719	1719	1719	1719	0
72	20241010	172600	39307682	1719	1719	1719	1719	0
73	20241010	172500	39307682	1719	1719	1719	1719	0
74	20241010	172400	39307682	1719	1719	1719	1719	0
75	20241010	172300	39307682	1719	1719	1719	1719	0
76	20241010	172200	39307682	1719	1719	1719	1719	0
77	20241010	172100	39307682	1719	1719	1719	1719	0
78	20241010	172000	39307682	1719	1719	1719	1719	0
79	20241010	171900	39307682	1719	1719	1719	1719	0
80	20241010	171800	39307682	1719	1719	1719	1719	0
81	20241010	171700	39307682	1719	1719	1719	1719	0
82	20241010	171600	39307682	1719	1719	1719	1719	0
83	20241010	171500	39307682	1719	1719	1719	1719	0
84	20241010	171400	39307682	1719	1719	1719	1719	0
85	20241010	171300	39307682	1719	1719	1719	1719	0
86	20241010	171200	39307682	1719	1719	1719	1719	0
87	20241010	171100	39307682	1719	1719	1719	1719	0
88	20241010	171000	39307682	1719	1719	1719	1719	0
89	20241010	170900	39307682	1719	1719	1719	1719	0
90	20241010	170800	39307682	1719	1719	1719	1719	0
91	20241010	170700	39307682	1719	1719	1719	1719	0
92	20241010	170600	39307682	1719	1719	1719	1719	188
93	20241010	170500	39307682	1719	1719	1719	1719	0
94	20241010	170400	39307682	1719	1719	1719	1719	0
95	20241010	170300	39307682	1719	1719	1719	1719	0
96	20241010	170200	39307682	1719	1719	1719	1719	0
97	20241010	170100	39307682	1719	1719	1719	1719	0
98	20241010	170000	39307682	1719	1719	1719	1719	0
99	20241010	165900	39307682	1719	1719	1719	1719	0
100	20241010	165800	39307682	1719	1719	1719	1719	0
101	20241010	165700	39307682	1719	1719	1719	1719	0
102	20241010	165600	39307682	1719	1719	1719	1719	0
103	20241010	165500	39307682	1719	1719	1719	1719	0
104	20241010	165400	39307682	1719	1719	1719	1719	0
105	20241010	165300	39307682	1719	1719	1719	1719	0
106	20241010	165200	39307682	1719	1719	1719	1719	0
107	20241010	165100	39307682	1719	1719	1719	1719	0
108	20241010	165000	39307682	1719	1719	1719	1719	0
109	20241010	164900	39307682	1719	1719	1719	1719	0
110	20241010	164800	39307682	1719	1719	1719	1719	0
111	20241010	164700	39307682	1719	1719	1719	1719	0
112	20241010	164600	39307682	1719	1719	1719	1719	0
113	20241010	164500	39307682	1719	1719	1719	1719	0
114	20241010	164400	39307682	1719	1719	1719	1719	0
115	20241010	164300	39307682	1719	1719	1719	1719	0
116	20241010	164200	39307682	1719	1719	1719	1719	0
117	20241010	164100	39307682	1719	1719	1719	1719	0
118	20241010	164000	39307682	1719	1719	1719	1719	0
119	20241010	163900	39307682	1719	1719	1719	1719	0
120	20241010	163800	39307682	1719	1719	1719	1719	0
121	20241010	163700	39307682	1719	1719	1719	1719	0
122	20241010	163600	39307682	1719	1719	1719	1719	188
123	20241010	163500	39307682	1719	1719	1719	1719	0
124	20241010	163400	39307682	1719	1719	1719	1719	0
125	20241010	163300	39307682	1719	1719	1719	1719	0
126	20241010	163200	39307682	1719	1719	1719	1719	0
127	20241010	163100	39307682	1719	1719	1719	1719	0
128	20241010	163000	39307682	1719	1719	1719	1719	0
129	20241010	162900	39307682	1719	1719	1719	1719	0
130	20241010	162800	39307682	1719	1719	1719	1719	0
131	20241010	162700	39307682	1719	1719	1719	1719	0
132	20241010	162600	39307682	1719	1719	1719	1719	0
133	20241010	162500	39307682	1719	1719	1719	1719	0
134	20241010	162400	39307682	1719	1719	1719	1719	0
135	20241010	162300	39307682	1719	1719	1719	1719	0
136	20241010	162200	39307682	1719	1719	1719	1719	0
137	20241010	162100	39307682	1719	1719	1719	1719	0
138	20241010	162000	39307682	1719	1719	1719	1719	0
139	20241010	161900	39307682	1719	1719	1719	1719	0
140	20241010	161800	39307682	1719	1719	1719	1719	0
141	20241010	161700	39307682	1719	1719	1719	1719	0
142	20241010	161600	39307682	1719	1719	1719	1719	0
143	20241010	161500	39307682	1719	1719	1719	1719	0
144	20241010	161400	39307682	1719	1719	1719	1719	0
145	20241010	161300	39307682	1719	1719	1719	1719	0
146	20241010	161200	39307682	1719	1719	1719	1719	0
147	20241010	161100	39307682	1719	1719	1719	1719	0
148	20241010	161000	39307682	1719	1719	1719	1719	0
149	20241010	160900	39307682	1719	1719	1719	1719	0
150	20241010	160800	39307682	1719	1719	1719	1719	0
151	20241010	160700	39307682	1719	1719	1719	1719	0
152	20241010	160600	39307682	1719	1719	1719	1719	188
153	20241010	160500	39307682	1719	1719	1719	1719	0
154	20241010	160400	39307682	1719	1719	1719	1719	0
155	20241010	160300	39307682	1719	1719	1719	1719	0
156	20241010	160200	39307682	1719	1719	1719	1719	0
157	20241010	160100	39307682	1719	1719	1719	1719	0
158	20241010	160000	39307682	1719	1719	1719	1719	0
159	20241010	155900	39307682	1719	1719	1719	1719	0
160	20241010	155800	39307682	1719	1719	1719	1719	0
161	20241010	155700	39307682	1719	1719	1719	1719	0
162	20241010	155600	39307682	1719	1719	1719	1719	0
163	20241010	155500	39307682	1719	1719	1719	1719	0
164	20241010	155400	39307682	1719	1719	1719	1719	0
165	20241010	155300	39307682	1719	1719	1719	1719	0
166	20241010	155200	39307682	1719	1719	1719	1719	0
167	20241010	155100	39307682	1719	1719	1719	1719	0
168	20241010	155000	39307682	1719	1719	1719	1719	0
169	20241010	154900	39307682	1719	1719	1719	1719	0
170	20241010	154800	39307682	1719	1719	1719	1719	0
171	20241010	154700	39307682	1719	1719	1719	1719	0
172	20241010	154600	39307682	1719	1719	1719	1719	0
173	20241010	154500	39307682	1719	1719	1719	1719	0
174	20241010	154400	39307682	1719	1719	1719	1719	0
175	20241010	154300	39307682	1719	1719	1719	1719	0
176	20241010	154200	39307682	1719	1719	1719	1719	0
177	20241010	154100	39307682	1719	1719	1719	1719	0
178	20241010	154000	39307682	1719	1719	1719	1719	0
179	20241010	153900	39307682	1719	1719	1719	1719	0
180	20241010	153800	39307682	1719	1719	1719	1719	0
181	20241010	153700	39307682	1719	1719	1719	1719	0
182	20241010	153600	39307682	1719	1719	1719	1719	188
183	20241010	153500	39307682	1719	1719	1719	1719	0
184	20241010	153400	39307682	1719	1719	1719	1719	0
185	20241010	153300	39307682	1719	1719	1719	1719	0
186	20241010	153200	39307682	1719	1719	1719	1719	0
187	20241010	153100	39307682	1719	1719	1719	1719	0
188	20241010	153000	39307682	1719	1719	1719	1719	188
189	20241010	152900	38984510	1719	1719	1719	1719	0
190	20241010	152800	38984510	1719	1719	1719	1719	0
191	20241010	152700	38984510	1719	1719	1719	1719	0
192	20241010	152600	38984510	1719	1719	1719	1719	0
193	20241010	152500	38984510	1719	1719	1719	1719	0
194	20241010	152400	38984510	1719	1719	1719	1719	0
195	20241010	152300	38984510	1719	1719	1719	1719	0
196	20241010	152200	38984510	1719	1719	1719	1719	0
197	20241010	152100	38984510	1719	1719	1719	1719	0
198	20241010	152000	38984510	1719	1719	1719	1719	0
199	20241010	151900	38984510	1719	1719	1719	1719	0
200	20241010	151800	38984510	1719	1719	1719	1719	0
201	20241010	151700	38984510	1719	1719	1719	1719	0
202	20241010	151600	38984510	1719	1719	1719	1719	0
203	20241010	151500	38984510	1719	1719	1719	1719	1
204	20241010	151400	38982791	1703	1703	1703	1703	0
205	20241010	151300	38982791	1703	1720	1720	1703	751
206	20241010	151200	37695796	1720	1720	1720	1720	171
207	20241010	151100	37401676	1720	1720	1720	1720	122
208	20241010	151000	37191836	1720	1720	1720	1720	30
209	20241010	150900	37140236	1720	1718	1720	1718	4204
210	20241010	150800	29911932	1718	1718	1718	1718	0
211	20241010	150700	29911932	1718	1718	1718	1718	0
212	20241010	150600	29911932	1718	1718	1718	1718	0
213	20241010	150500	29911932	1718	1718	1718	1718	0
214	20241010	150400	29911932	1718	1718	1718	1718	0
215	20241010	150300	29911932	1718	1718	1718	1718	1712
216	20241010	150200	26970716	1719	1719	1719	1719	70
217	20241010	150100	26850386	1720	1720	1720	1720	0
218	20241010	150000	26850386	1720	1719	1720	1719	101
219	20241010	145900	26676766	1720	1720	1720	1720	0
220	20241010	145800	26676766	1720	1720	1720	1720	0
221	20241010	145700	26676766	1720	1720	1720	1720	1
222	20241010	145600	26675046	1719	1719	1719	1719	830
223	20241010	145500	25248276	1719	1719	1719	1719	0
224	20241010	145400	25248276	1719	1719	1719	1719	0
225	20241010	145300	25248276	1719	1718	1719	1718	5
226	20241010	145200	25239685	1718	1718	1718	1718	100
227	20241010	145100	25067885	1719	1719	1719	1719	0
228	20241010	145000	25067885	1719	1719	1719	1719	1
229	20241010	144900	25066166	1718	1718	1718	1718	0
230	20241010	144800	25066166	1718	1718	1718	1718	100
231	20241010	144700	24894366	1718	1718	1718	1718	60
232	20241010	144600	24791286	1718	1718	1718	1718	60
233	20241010	144500	24688206	1719	1719	1719	1719	0
234	20241010	144400	24688206	1719	1719	1719	1719	224
235	20241010	144300	24303150	1718	1718	1718	1718	0
236	20241010	144200	24303150	1718	1718	1718	1718	32
237	20241010	144100	24248174	1718	1718	1718	1718	872
238	20241010	144000	22750078	1719	1719	1719	1719	0
239	20241010	143900	22750078	1719	1719	1719	1719	0
240	20241010	143800	22750078	1719	1719	1719	1719	0
241	20241010	143700	22750078	1719	1719	1719	1719	0
242	20241010	143600	22750078	1719	1719	1719	1719	0
243	20241010	143500	22750078	1719	1719	1719	1719	0
244	20241010	143400	22750078	1719	1719	1719	1719	0
245	20241010	143300	22750078	1719	1719	1719	1719	0
246	20241010	143200	22750078	1719	1719	1719	1719	0
247	20241010	143100	22750078	1719	1719	1719	1719	0
248	20241010	143000	22750078	1719	1719	1719	1719	0
249	20241010	142900	22750078	1719	1719	1719	1719	0
250	20241010	142800	22750078	1719	1719	1719	1719	0
251	20241010	142700	22750078	1719	1719	1719	1719	0
252	20241010	142600	22750078	1719	1719	1719	1719	0
253	20241010	142500	22750078	1719	1719	1719	1719	0
254	20241010	142400	22750078	1719	1719	1719	1719	0
255	20241010	142300	22750078	1719	1719	1719	1719	0
256	20241010	142200	22750078	1719	1719	1719	1719	0
257	20241010	142100	22750078	1719	1719	1719	1719	0
258	20241010	142000	22750078	1719	1719	1719	1719	0
259	20241010	141900	22750078	1719	1719	1719	1719	0
260	20241010	141800	22750078	1719	1719	1719	1719	0
261	20241010	141700	22750078	1719	1719	1719	1719	0
262	20241010	141600	22750078	1719	1719	1719	1719	0
263	20241010	141500	22750078	1719	1719	1719	1719	0
264	20241010	141400	22750078	1719	1719	1719	1719	0
265	20241010	141300	22750078	1719	1719	1719	1719	0
266	20241010	141200	22750078	1719	1719	1719	1719	0
267	20241010	141100	22750078	1719	1719	1719	1719	0
268	20241010	141000	22750078	1719	1719	1719	1719	0
269	20241010	140900	22750078	1719	1719	1719	1719	0
270	20241010	140800	22750078	1719	1719	1719	1719	0
271	20241010	140700	22750078	1719	1719	1719	1719	0
272	20241010	140600	22750078	1719	1719	1719	1719	0
273	20241010	140500	22750078	1719	1719	1719	1719	0
274	20241010	140400	22750078	1719	1719	1719	1719	0
275	20241010	140300	22750078	1719	1719	1719	1719	0
276	20241010	140200	22750078	1719	1719	1719	1719	0
277	20241010	140100	22750078	1719	1719	1719	1719	0
278	20241010	140000	22750078	1719	1719	1719	1719	0
279	20241010	135900	22750078	1719	1719	1719	1719	0
280	20241010	135800	22750078	1719	1719	1719	1719	0
281	20241010	135700	22750078	1719	1719	1719	1719	0
282	20241010	135600	22750078	1719	1719	1719	1719	0
283	20241010	135500	22750078	1719	1719	1719	1719	0
284	20241010	135400	22750078	1719	1719	1719	1719	0
285	20241010	135300	22750078	1719	1719	1719	1719	0
286	20241010	135200	22750078	1719	1719	1719	1719	0
287	20241010	135100	22750078	1719	1719	1719	1719	0
288	20241010	135000	22750078	1719	1707	1719	1707	5
289	20241010	134900	22741511	1703	1703	1703	1703	0
290	20241010	134800	22741511	1703	1703	1703	1703	0
291	20241010	134700	22741511	1703	1703	1703	1703	0
292	20241010	134600	22741511	1703	1703	1703	1703	0
293	20241010	134500	22741511	1703	1703	1703	1703	0
294	20241010	134400	22741511	1703	1703	1703	1703	0
295	20241010	134300	22741511	1703	1703	1703	1703	0
296	20241010	134200	22741511	1703	1703	1703	1703	550
297	20241010	134100	21804861	1692	1692	1692	1692	0
298	20241010	134000	21804861	1692	1692	1692	1692	0
299	20241010	133900	21804861	1692	1692	1692	1692	0
300	20241010	133800	21804861	1692	1692	1692	1692	0
301	20241010	133700	21804861	1692	1692	1692	1692	0
302	20241010	133600	21804861	1692	1692	1692	1692	0
303	20241010	133500	21804861	1692	1692	1692	1692	0
304	20241010	133400	21804861	1692	1692	1692	1692	0
305	20241010	133300	21804861	1692	1692	1692	1692	0
306	20241010	133200	21804861	1692	1692	1692	1692	0
307	20241010	133100	21804861	1692	1692	1692	1692	0
308	20241010	133000	21804861	1692	1692	1692	1692	0
309	20241010	132900	21804861	1692	1692	1692	1692	0
310	20241010	132800	21804861	1692	1692	1692	1692	0
311	20241010	132700	21804861	1692	1701	1701	1692	18
312	20241010	132600	21774336	1703	1703	1703	1703	0
313	20241010	132500	21774336	1703	1703	1703	1703	0
314	20241010	132400	21774336	1703	1703	1703	1703	0
315	20241010	132300	21774336	1703	1703	1703	1703	0
316	20241010	132200	21774336	1703	1703	1703	1703	0
317	20241010	132100	21774336	1703	1703	1703	1703	0
318	20241010	132000	21774336	1703	1703	1703	1703	0
319	20241010	131900	21774336	1703	1703	1703	1703	0
320	20241010	131800	21774336	1703	1703	1703	1703	0
321	20241010	131700	21774336	1703	1703	1703	1703	0
322	20241010	131600	21774336	1703	1703	1703	1703	0
323	20241010	131500	21774336	1703	1703	1703	1703	0
324	20241010	131400	21774336	1703	1703	1703	1703	0
325	20241010	131300	21774336	1703	1703	1703	1703	0
326	20241010	131200	21774336	1703	1703	1703	1703	0
327	20241010	131100	21774336	1703	1703	1703	1703	0
328	20241010	131000	21774336	1703	1703	1703	1703	0
329	20241010	130900	21774336	1703	1703	1703	1703	0
330	20241010	130800	21774336	1703	1703	1703	1703	0
331	20241010	130700	21774336	1703	1703	1703	1703	0
332	20241010	130600	21774336	1703	1703	1703	1703	0
333	20241010	130500	21774336	1703	1703	1703	1703	0
334	20241010	130400	21774336	1703	1703	1703	1703	0
335	20241010	130300	21774336	1703	1703	1703	1703	0
336	20241010	130200	21774336	1703	1703	1703	1703	0
337	20241010	130100	21774336	1703	1703	1703	1703	0
338	20241010	130000	21774336	1703	1703	1703	1703	0
339	20241010	125900	21774336	1703	1703	1703	1703	0
340	20241010	125800	21774336	1703	1703	1703	1703	0
341	20241010	125700	21774336	1703	1703	1703	1703	0
342	20241010	125600	21774336	1703	1703	1703	1703	0
343	20241010	125500	21774336	1703	1703	1703	1703	0
344	20241010	125400	21774336	1703	1703	1703	1703	0
345	20241010	125300	21774336	1703	1703	1703	1703	0
346	20241010	125200	21774336	1703	1703	1703	1703	50
347	20241010	125100	21689186	1719	1719	1719	1719	0
348	20241010	125000	21689186	1719	1719	1719	1719	0
349	20241010	124900	21689186	1719	1719	1719	1719	0
350	20241010	124800	21689186	1719	1719	1719	1719	0
351	20241010	124700	21689186	1719	1719	1719	1719	0
352	20241010	124600	21689186	1719	1719	1719	1719	0
353	20241010	124500	21689186	1719	1719	1719	1719	0
354	20241010	124400	21689186	1719	1719	1719	1719	0
355	20241010	124300	21689186	1719	1719	1719	1719	0
356	20241010	124200	21689186	1719	1719	1719	1719	0
357	20241010	124100	21689186	1719	1719	1719	1719	0
358	20241010	124000	21689186	1719	1719	1719	1719	1
359	20241010	123900	21687467	1715	1715	1715	1715	0
360	20241010	123800	21687467	1715	1715	1715	1715	0
361	20241010	123700	21687467	1715	1715	1715	1715	390
362	20241010	123600	21018617	1718	1718	1718	1718	0
363	20241010	123500	21018617	1718	1718	1718	1718	66
364	20241010	123400	20905229	1719	1719	1719	1719	0
365	20241010	123300	20905229	1719	1719	1719	1719	0
366	20241010	123200	20905229	1719	1719	1719	1719	0
367	20241010	123100	20905229	1719	1719	1719	1719	0
368	20241010	123000	20905229	1719	1719	1719	1719	0
369	20241010	122900	20905229	1719	1719	1719	1719	0
370	20241010	122800	20905229	1719	1719	1719	1719	0
371	20241010	122700	20905229	1719	1719	1719	1719	0
372	20241010	122600	20905229	1719	1719	1719	1719	0
373	20241010	122500	20905229	1719	1719	1719	1719	0
374	20241010	122400	20905229	1719	1719	1719	1719	0
375	20241010	122300	20905229	1719	1719	1719	1719	0
376	20241010	122200	20905229	1719	1719	1719	1719	0
377	20241010	122100	20905229	1719	1719	1719	1719	0
378	20241010	122000	20905229	1719	1719	1719	1719	0
379	20241010	121900	20905229	1719	1719	1719	1719	0
380	20241010	121800	20905229	1719	1719	1719	1719	0
381	20241010	121700	20905229	1719	1719	1719	1719	0
382	20241010	121600	20905229	1719	1719	1719	1719	0
383	20241010	121500	20905229	1719	1719	1719	1719	0
384	20241010	121400	20905229	1719	1719	1719	1719	0
385	20241010	121300	20905229	1719	1719	1719	1719	0
386	20241010	121200	20905229	1719	1719	1719	1719	0
387	20241010	121100	20905229	1719	1719	1719	1719	0
388	20241010	121000	20905229	1719	1719	1719	1719	0
389	20241010	120900	20905229	1719	1719	1719	1719	0
390	20241010	120800	20905229	1719	1719	1719	1719	0
391	20241010	120700	20905229	1719	1719	1719	1719	0
392	20241010	120600	20905229	1719	1719	1719	1719	1
393	20241010	120500	20903510	1719	1719	1719	1719	0
394	20241010	120400	20903510	1719	1719	1719	1719	0
395	20241010	120300	20903510	1719	1719	1719	1719	0
396	20241010	120200	20903510	1719	1719	1719	1719	0
397	20241010	120100	20903510	1719	1719	1719	1719	0
398	20241010	120000	20903510	1719	1719	1719	1719	0
399	20241010	115900	20903510	1719	1719	1719	1719	0
400	20241010	115800	20903510	1719	1719	1719	1719	0
401	20241010	115700	20903510	1719	1719	1719	1719	0
402	20241010	115600	20903510	1719	1719	1719	1719	0
403	20241010	115500	20903510	1719	1719	1719	1719	0
404	20241010	115400	20903510	1719	1719	1719	1719	1
405	20241010	115300	20901791	1715	1715	1715	1715	0
406	20241010	115200	20901791	1715	1719	1719	1715	132
407	20241010	115100	20674935	1719	1719	1719	1719	0
408	20241010	115000	20674935	1719	1719	1719	1719	0
409	20241010	114900	20674935	1719	1719	1719	1719	0
410	20241010	114800	20674935	1719	1719	1719	1719	0
411	20241010	114700	20674935	1719	1719	1719	1719	0
412	20241010	114600	20674935	1719	1719	1719	1719	0
413	20241010	114500	20674935	1719	1719	1719	1719	0
414	20241010	114400	20674935	1719	1719	1719	1719	0
415	20241010	114300	20674935	1719	1719	1719	1719	0
416	20241010	114200	20674935	1719	1719	1719	1719	0
417	20241010	114100	20674935	1719	1719	1719	1719	0
418	20241010	114000	20674935	1719	1719	1719	1719	0
419	20241010	113900	20674935	1719	1719	1719	1719	0
420	20241010	113800	20674935	1719	1719	1719	1719	0
421	20241010	113700	20674935	1719	1719	1719	1719	0
422	20241010	113600	20674935	1719	1719	1719	1719	0
423	20241010	113500	20674935	1719	1719	1719	1719	0
424	20241010	113400	20674935	1719	1719	1719	1719	0
425	20241010	113300	20674935	1719	1719	1719	1719	0
426	20241010	113200	20674935	1719	1719	1719	1719	0
427	20241010	113100	20674935	1719	1719	1719	1719	0
428	20241010	113000	20674935	1719	1719	1719	1719	0
429	20241010	112900	20674935	1719	1719	1719	1719	0
430	20241010	112800	20674935	1719	1719	1719	1719	0
431	20241010	112700	20674935	1719	1719	1719	1719	0
432	20241010	112600	20674935	1719	1719	1719	1719	0
433	20241010	112500	20674935	1719	1719	1719	1719	0
434	20241010	112400	20674935	1719	1719	1719	1719	0
435	20241010	112300	20674935	1719	1719	1719	1719	0
436	20241010	112200	20674935	1719	1719	1719	1719	0
437	20241010	112100	20674935	1719	1719	1719	1719	0
438	20241010	112000	20674935	1719	1719	1719	1719	0
439	20241010	111900	20674935	1719	1719	1719	1719	0
440	20241010	111800	20674935	1719	1719	1719	1719	0
441	20241010	111700	20674935	1719	1717	1719	1717	5
442	20241010	111600	20666348	1715	1715	1715	1715	0
443	20241010	111500	20666348	1715	1715	1715	1715	0
444	20241010	111400	20666348	1715	1715	1715	1715	0
445	20241010	111300	20666348	1715	1715	1715	1715	1603
446	20241010	111200	17917203	1715	1715	1715	1715	0
447	20241010	111100	17917203	1715	1715	1715	1715	0
448	20241010	111000	17917203	1715	1715	1715	1715	0
449	20241010	110900	17917203	1715	1715	1715	1715	0
450	20241010	110800	17917203	1715	1715	1715	1715	0
451	20241010	110700	17917203	1715	1715	1715	1715	0
452	20241010	110600	17917203	1715	1715	1715	1715	0
453	20241010	110500	17917203	1715	1715	1715	1715	0
454	20241010	110400	17917203	1715	1715	1715	1715	0
455	20241010	110300	17917203	1715	1715	1715	1715	0
456	20241010	110200	17917203	1715	1715	1715	1715	0
457	20241010	110100	17917203	1715	1715	1715	1715	0
458	20241010	110000	17917203	1715	1715	1715	1715	0
459	20241010	105900	17917203	1715	1715	1715	1715	0
460	20241010	105800	17917203	1715	1715	1715	1715	0
461	20241010	105700	17917203	1715	1715	1715	1715	0
462	20241010	105600	17917203	1715	1715	1715	1715	0
463	20241010	105500	17917203	1715	1715	1715	1715	0
464	20241010	105400	17917203	1715	1715	1715	1715	0
465	20241010	105300	17917203	1715	1715	1715	1715	0
466	20241010	105200	17917203	1715	1715	1715	1715	0
467	20241010	105100	17917203	1715	1715	1715	1715	0
468	20241010	105000	17917203	1715	1715	1715	1715	0
469	20241010	104900	17917203	1715	1715	1715	1715	0
470	20241010	104800	17917203	1715	1715	1715	1715	0
471	20241010	104700	17917203	1715	1715	1715	1715	0
472	20241010	104600	17917203	1715	1715	1715	1715	0
473	20241010	104500	17917203	1715	1715	1715	1715	0
474	20241010	104400	17917203	1715	1715	1715	1715	0
475	20241010	104300	17917203	1715	1715	1715	1715	0
476	20241010	104200	17917203	1715	1715	1715	1715	0
477	20241010	104100	17917203	1715	1715	1715	1715	0
478	20241010	104000	17917203	1715	1715	1715	1715	0
479	20241010	103900	17917203	1715	1715	1715	1715	0
480	20241010	103800	17917203	1715	1715	1715	1715	0
481	20241010	103700	17917203	1715	1715	1715	1715	0
482	20241010	103600	17917203	1715	1715	1715	1715	15
483	20241010	103500	17891478	1715	1715	1715	1715	0
484	20241010	103400	17891478	1715	1715	1715	1715	0
485	20241010	103300	17891478	1715	1715	1715	1715	0
486	20241010	103200	17891478	1715	1715	1715	1715	0
487	20241010	103100	17891478	1715	1715	1715	1715	0
488	20241010	103000	17891478	1715	1715	1715	1715	0
489	20241010	102900	17891478	1715	1715	1715	1715	0
490	20241010	102800	17891478	1715	1715	1715	1715	0
491	20241010	102700	17891478	1715	1715	1715	1715	0
492	20241010	102600	17891478	1715	1715	1715	1715	0
493	20241010	102500	17891478	1715	1715	1715	1715	0
494	20241010	102400	17891478	1715	1715	1715	1715	0
495	20241010	102300	17891478	1715	1710	1715	1710	12
496	20241010	102200	17870923	1710	1710	1710	1710	0
497	20241010	102100	17870923	1710	1710	1710	1710	0
498	20241010	102000	17870923	1710	1710	1710	1710	0
499	20241010	101900	17870923	1710	1710	1710	1710	0
500	20241010	101800	17870923	1710	1710	1710	1710	0
501	20241010	101700	17870923	1710	1710	1710	1710	0
502	20241010	101600	17870923	1710	1710	1710	1710	0
503	20241010	101500	17870923	1710	1710	1710	1710	0
504	20241010	101400	17870923	1710	1710	1710	1710	0
505	20241010	101300	17870923	1710	1710	1710	1710	0
506	20241010	101200	17870923	1710	1710	1710	1710	0
507	20241010	101100	17870923	1710	1710	1710	1710	0
508	20241010	101000	17870923	1710	1710	1710	1710	0
509	20241010	100900	17870923	1710	1710	1710	1710	0
510	20241010	100800	17870923	1710	1707	1710	1707	2
511	20241010	100700	17867506	1705	1704	1705	1704	2001
512	20241010	100600	14456297	1689	1695	1705	1689	304
513	20241010	100500	13940929	1695	1695	1695	1695	0
514	20241010	100400	13940929	1695	1694	1695	1694	225
515	20241010	100300	13559564	1678	1688	1688	1678	501
516	20241010	100200	12718833	1695	1695	1695	1695	0
517	20241010	100100	12718833	1695	1695	1695	1695	1
518	20241010	100000	12717138	1688	1688	1688	1688	1
519	20241010	095900	12715450	1695	1695	1695	1695	0
520	20241010	095800	12715450	1695	1695	1695	1695	0
521	20241010	095700	12715450	1695	1695	1695	1695	0
522	20241010	095600	12715450	1695	1695	1695	1695	0
523	20241010	095500	12715450	1695	1695	1695	1695	0
524	20241010	095400	12715450	1695	1695	1695	1695	0
525	20241010	095300	12715450	1695	1695	1695	1695	0
526	20241010	095200	12715450	1695	1695	1695	1695	1
527	20241010	095100	12713755	1692	1692	1692	1692	0
528	20241010	095000	12713755	1692	1692	1692	1692	0
529	20241010	094900	12713755	1692	1692	1692	1692	2
530	20241010	094800	12710371	1695	1695	1695	1695	0
531	20241010	094700	12710371	1695	1695	1695	1695	0
532	20241010	094600	12710371	1695	1695	1695	1695	0
533	20241010	094500	12710371	1695	1695	1695	1695	0
534	20241010	094400	12710371	1695	1695	1695	1695	0
535	20241010	094300	12710371	1695	1695	1695	1695	1
536	20241010	094200	12708676	1695	1695	1695	1695	0
537	20241010	094100	12708676	1695	1695	1695	1695	0
538	20241010	094000	12708676	1695	1695	1695	1695	0
539	20241010	093900	12708676	1695	1695	1695	1695	0
540	20241010	093800	12708676	1695	1695	1695	1695	0
541	20241010	093700	12708676	1695	1695	1695	1695	0
542	20241010	093600	12708676	1695	1689	1695	1689	3
543	20241010	093500	12703600	1678	1678	1678	1678	0
544	20241010	093400	12703600	1678	1678	1678	1678	0
545	20241010	093300	12703600	1678	1678	1678	1678	0
546	20241010	093200	12703600	1678	1678	1678	1678	0
547	20241010	093100	12703600	1678	1678	1678	1678	0
548	20241010	093000	12703600	1678	1678	1678	1678	0
549	20241010	092900	12703600	1678	1675	1678	1675	2166
550	20241010	092800	9072046	1674	1674	1674	1674	0
551	20241010	092700	9072046	1674	1674	1674	1674	0
552	20241010	092600	9072046	1674	1674	1674	1674	0
553	20241010	092500	9072046	1674	1675	1675	1674	12
554	20241010	092400	9051957	1677	1677	1677	1677	0
555	20241010	092300	9051957	1677	1677	1677	1677	1
556	20241010	092200	9050280	1678	1678	1678	1678	1
557	20241010	092100	9048602	1678	1678	1678	1678	0
558	20241010	092000	9048602	1678	1678	1678	1678	100
559	20241010	091900	8880802	1678	1678	1678	1678	0
560	20241010	091800	8880802	1678	1678	1678	1678	0
561	20241010	091700	8880802	1678	1678	1678	1678	171
562	20241010	091600	8593864	1695	1695	1695	1695	1
563	20241010	091500	8592169	1695	1695	1695	1695	10
564	20241010	091400	8575219	1695	1695	1695	1695	0
565	20241010	091300	8575219	1695	1695	1695	1695	0
566	20241010	091200	8575219	1695	1695	1695	1695	0
567	20241010	091100	8575219	1695	1695	1695	1695	0
568	20241010	091000	8575219	1695	1695	1695	1695	0
569	20241010	090900	8575219	1695	1678	1695	1678	2247
570	20241010	090800	4804736	1695	1695	1695	1695	0
571	20241010	090700	4804736	1695	1695	1695	1695	0
572	20241010	090600	4804736	1695	1695	1695	1695	0
573	20241010	090500	4804736	1695	1695	1695	1695	1
574	20241010	090400	4803041	1678	1678	1678	1678	3
575	20241010	090300	4798007	1695	1695	1695	1695	0
576	20241010	090200	4798007	1695	1695	1695	1695	0
577	20241010	090100	4798007	1695	1695	1695	1695	0
578	20241010	090000	4798007	1695	1678	1695	1678	2625