KissMeData/001810/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183400	40586587	1769	1769	1769	1769	1656
3	20231019	183300	40586587	1769	1769	1769	1769	0
4	20231019	183200	40586587	1769	1769	1769	1769	0
5	20231019	183100	40586587	1769	1769	1769	1769	0
6	20231019	183000	40586587	1769	1769	1769	1769	0
7	20231019	182900	40586587	1769	1769	1769	1769	0
8	20231019	182800	40586587	1769	1769	1769	1769	0
9	20231019	182700	40586587	1769	1769	1769	1769	0
10	20231019	182600	40586587	1769	1769	1769	1769	0
11	20231019	182500	40586587	1769	1769	1769	1769	0
12	20231019	182400	40586587	1769	1769	1769	1769	0
13	20231019	182300	40586587	1769	1769	1769	1769	0
14	20231019	182200	40586587	1769	1769	1769	1769	0
15	20231019	182100	40586587	1769	1769	1769	1769	0
16	20231019	182000	40586587	1769	1769	1769	1769	0
17	20231019	181900	40586587	1769	1769	1769	1769	0
18	20231019	181800	40586587	1769	1769	1769	1769	0
19	20231019	181700	40586587	1769	1769	1769	1769	0
20	20231019	181600	40586587	1769	1769	1769	1769	0
21	20231019	181500	40586587	1769	1769	1769	1769	0
22	20231019	181400	40586587	1769	1769	1769	1769	0
23	20231019	181300	40586587	1769	1769	1769	1769	0
24	20231019	181200	40586587	1769	1769	1769	1769	0
25	20231019	181100	40586587	1769	1769	1769	1769	0
26	20231019	181000	40586587	1769	1769	1769	1769	0
27	20231019	180900	40586587	1769	1769	1769	1769	0
28	20231019	180800	40586587	1769	1769	1769	1769	0
29	20231019	180700	40586587	1769	1769	1769	1769	0
30	20231019	180600	40586587	1769	1769	1769	1769	0
31	20231019	180500	40586587	1769	1769	1769	1769	0
32	20231019	180400	40586587	1769	1769	1769	1769	1656
33	20231019	180300	40586587	1769	1769	1769	1769	0
34	20231019	180200	40586587	1769	1769	1769	1769	0
35	20231019	180100	40586587	1769	1769	1769	1769	0
36	20231019	180000	40586587	1769	1769	1769	1769	0
37	20231019	175900	40586587	1769	1769	1769	1769	0
38	20231019	175800	40586587	1769	1769	1769	1769	0
39	20231019	175700	40586587	1769	1769	1769	1769	0
40	20231019	175600	40586587	1769	1769	1769	1769	0
41	20231019	175500	40586587	1769	1769	1769	1769	0
42	20231019	175400	40586587	1769	1769	1769	1769	0
43	20231019	175300	40586587	1769	1769	1769	1769	0
44	20231019	175200	40586587	1769	1769	1769	1769	0
45	20231019	175100	40586587	1769	1769	1769	1769	0
46	20231019	175000	40586587	1769	1769	1769	1769	0
47	20231019	174900	40586587	1769	1769	1769	1769	0
48	20231019	174800	40586587	1769	1769	1769	1769	0
49	20231019	174700	40586587	1769	1769	1769	1769	0
50	20231019	174600	40586587	1769	1769	1769	1769	0
51	20231019	174500	40586587	1769	1769	1769	1769	0
52	20231019	174400	40586587	1769	1769	1769	1769	0
53	20231019	174300	40586587	1769	1769	1769	1769	0
54	20231019	174200	40586587	1769	1769	1769	1769	0
55	20231019	174100	40586587	1769	1769	1769	1769	0
56	20231019	174000	40586587	1769	1769	1769	1769	0
57	20231019	173900	40586587	1769	1769	1769	1769	0
58	20231019	173800	40586587	1769	1769	1769	1769	0
59	20231019	173700	40586587	1769	1769	1769	1769	0
60	20231019	173600	40586587	1769	1769	1769	1769	0
61	20231019	173500	40586587	1769	1769	1769	1769	0
62	20231019	173400	40586587	1769	1769	1769	1769	1656
63	20231019	173300	40586587	1769	1769	1769	1769	0
64	20231019	173200	40586587	1769	1769	1769	1769	0
65	20231019	173100	40586587	1769	1769	1769	1769	0
66	20231019	173000	40586587	1769	1769	1769	1769	0
67	20231019	172900	40586587	1769	1769	1769	1769	0
68	20231019	172800	40586587	1769	1769	1769	1769	0
69	20231019	172700	40586587	1769	1769	1769	1769	0
70	20231019	172600	40586587	1769	1769	1769	1769	0
71	20231019	172500	40586587	1769	1769	1769	1769	0
72	20231019	172400	40586587	1769	1769	1769	1769	0
73	20231019	172300	40586587	1769	1769	1769	1769	0
74	20231019	172200	40586587	1769	1769	1769	1769	0
75	20231019	172100	40586587	1769	1769	1769	1769	0
76	20231019	172000	40586587	1769	1769	1769	1769	0
77	20231019	171900	40586587	1769	1769	1769	1769	0
78	20231019	171800	40586587	1769	1769	1769	1769	0
79	20231019	171700	40586587	1769	1769	1769	1769	0
80	20231019	171600	40586587	1769	1769	1769	1769	0
81	20231019	171500	40586587	1769	1769	1769	1769	0
82	20231019	171400	40586587	1769	1769	1769	1769	0
83	20231019	171300	40586587	1769	1769	1769	1769	0
84	20231019	171200	40586587	1769	1769	1769	1769	0
85	20231019	171100	40586587	1769	1769	1769	1769	0
86	20231019	171000	40586587	1769	1769	1769	1769	0
87	20231019	170900	40586587	1769	1769	1769	1769	0
88	20231019	170800	40586587	1769	1769	1769	1769	0
89	20231019	170700	40586587	1769	1769	1769	1769	0
90	20231019	170600	40586587	1769	1769	1769	1769	0
91	20231019	170500	40586587	1769	1769	1769	1769	0
92	20231019	170400	40586587	1769	1769	1769	1769	1656
93	20231019	170300	40586587	1769	1769	1769	1769	0
94	20231019	170200	40586587	1769	1769	1769	1769	0
95	20231019	170100	40586587	1769	1769	1769	1769	0
96	20231019	170000	40586587	1769	1769	1769	1769	0
97	20231019	165900	40586587	1769	1769	1769	1769	0
98	20231019	165800	40586587	1769	1769	1769	1769	0
99	20231019	165700	40586587	1769	1769	1769	1769	0
100	20231019	165600	40586587	1769	1769	1769	1769	0
101	20231019	165500	40586587	1769	1769	1769	1769	0
102	20231019	165400	40586587	1769	1769	1769	1769	0
103	20231019	165300	40586587	1769	1769	1769	1769	0
104	20231019	165200	40586587	1769	1769	1769	1769	0
105	20231019	165100	40586587	1769	1769	1769	1769	0
106	20231019	165000	40586587	1769	1769	1769	1769	0
107	20231019	164900	40586587	1769	1769	1769	1769	0
108	20231019	164800	40586587	1769	1769	1769	1769	0
109	20231019	164700	40586587	1769	1769	1769	1769	0
110	20231019	164600	40586587	1769	1769	1769	1769	0
111	20231019	164500	40586587	1769	1769	1769	1769	0
112	20231019	164400	40586587	1769	1769	1769	1769	0
113	20231019	164300	40586587	1769	1769	1769	1769	0
114	20231019	164200	40586587	1769	1769	1769	1769	0
115	20231019	164100	40586587	1769	1769	1769	1769	0
116	20231019	164000	40586587	1769	1769	1769	1769	0
117	20231019	163900	40586587	1769	1769	1769	1769	0
118	20231019	163800	40586587	1769	1769	1769	1769	0
119	20231019	163700	40586587	1769	1769	1769	1769	0
120	20231019	163600	40586587	1769	1769	1769	1769	0
121	20231019	163500	40586587	1769	1769	1769	1769	0
122	20231019	163400	40586587	1769	1769	1769	1769	1656
123	20231019	163300	40586587	1769	1769	1769	1769	0
124	20231019	163200	40586587	1769	1769	1769	1769	0
125	20231019	163100	40586587	1769	1769	1769	1769	0
126	20231019	163000	40586587	1769	1769	1769	1769	0
127	20231019	162900	40586587	1769	1769	1769	1769	0
128	20231019	162800	40586587	1769	1769	1769	1769	0
129	20231019	162700	40586587	1769	1769	1769	1769	0
130	20231019	162600	40586587	1769	1769	1769	1769	0
131	20231019	162500	40586587	1769	1769	1769	1769	0
132	20231019	162400	40586587	1769	1769	1769	1769	0
133	20231019	162300	40586587	1769	1769	1769	1769	0
134	20231019	162200	40586587	1769	1769	1769	1769	0
135	20231019	162100	40586587	1769	1769	1769	1769	0
136	20231019	162000	40586587	1769	1769	1769	1769	0
137	20231019	161900	40586587	1769	1769	1769	1769	0
138	20231019	161800	40586587	1769	1769	1769	1769	0
139	20231019	161700	40586587	1769	1769	1769	1769	0
140	20231019	161600	40586587	1769	1769	1769	1769	0
141	20231019	161500	40586587	1769	1769	1769	1769	0
142	20231019	161400	40586587	1769	1769	1769	1769	0
143	20231019	161300	40586587	1769	1769	1769	1769	0
144	20231019	161200	40586587	1769	1769	1769	1769	0
145	20231019	161100	40586587	1769	1769	1769	1769	0
146	20231019	161000	40586587	1769	1769	1769	1769	0
147	20231019	160900	40586587	1769	1769	1769	1769	0
148	20231019	160800	40586587	1769	1769	1769	1769	0
149	20231019	160700	40586587	1769	1769	1769	1769	0
150	20231019	160600	40586587	1769	1769	1769	1769	0
151	20231019	160500	40586587	1769	1769	1769	1769	0
152	20231019	160400	40586587	1769	1769	1769	1769	1656
153	20231019	160300	40586587	1769	1769	1769	1769	0
154	20231019	160200	40586587	1769	1769	1769	1769	0
155	20231019	160100	40586587	1769	1769	1769	1769	0
156	20231019	160000	40586587	1769	1769	1769	1769	0
157	20231019	155900	40586587	1769	1769	1769	1769	0
158	20231019	155800	40586587	1769	1769	1769	1769	0
159	20231019	155700	40586587	1769	1769	1769	1769	0
160	20231019	155600	40586587	1769	1769	1769	1769	0
161	20231019	155500	40586587	1769	1769	1769	1769	0
162	20231019	155400	40586587	1769	1769	1769	1769	0
163	20231019	155300	40586587	1769	1769	1769	1769	0
164	20231019	155200	40586587	1769	1769	1769	1769	0
165	20231019	155100	40586587	1769	1769	1769	1769	0
166	20231019	155000	40586587	1769	1769	1769	1769	0
167	20231019	154900	40586587	1769	1769	1769	1769	0
168	20231019	154800	40586587	1769	1769	1769	1769	0
169	20231019	154700	40586587	1769	1769	1769	1769	0
170	20231019	154600	40586587	1769	1769	1769	1769	0
171	20231019	154500	40586587	1769	1769	1769	1769	0
172	20231019	154400	40586587	1769	1769	1769	1769	0
173	20231019	154300	40586587	1769	1769	1769	1769	0
174	20231019	154200	40586587	1769	1769	1769	1769	0
175	20231019	154100	40586587	1769	1769	1769	1769	0
176	20231019	154000	40586587	1769	1769	1769	1769	0
177	20231019	153900	40586587	1769	1769	1769	1769	0
178	20231019	153800	40586587	1769	1769	1769	1769	0
179	20231019	153700	40586587	1769	1769	1769	1769	0
180	20231019	153600	40586587	1769	1769	1769	1769	0
181	20231019	153500	40586587	1769	1769	1769	1769	0
182	20231019	153400	40586587	1769	1769	1769	1769	1656
183	20231019	153300	40586587	1769	1769	1769	1769	0
184	20231019	153200	40586587	1769	1769	1769	1769	0
185	20231019	153100	40586587	1769	1769	1769	1769	0
186	20231019	153000	40586587	1769	1769	1769	1769	1656
187	20231019	152900	37657123	1769	1769	1769	1769	0
188	20231019	152800	37657123	1769	1769	1769	1769	0
189	20231019	152700	37657123	1769	1769	1769	1769	0
190	20231019	152600	37657123	1769	1769	1769	1769	0
191	20231019	152500	37657123	1769	1769	1769	1769	0
192	20231019	152400	37657123	1769	1769	1769	1769	0
193	20231019	152300	37657123	1769	1769	1769	1769	0
194	20231019	152200	37657123	1769	1769	1769	1769	0
195	20231019	152100	37657123	1769	1769	1769	1769	0
196	20231019	152000	37657123	1769	1769	1769	1769	0
197	20231019	151900	37657123	1769	1769	1769	1769	111
198	20231019	151800	37460764	1768	1769	1769	1768	10
199	20231019	151700	37443083	1769	1769	1769	1769	2
200	20231019	151600	37439545	1769	1770	1771	1769	264
201	20231019	151500	36972166	1770	1770	1770	1770	22
202	20231019	151400	36933226	1770	1770	1770	1769	60
203	20231019	151300	36827038	1770	1769	1770	1769	489
204	20231019	151200	35961925	1770	1770	1770	1769	10
205	20231019	151100	35944229	1770	1770	1770	1770	4
206	20231019	151000	35937149	1769	1769	1769	1769	107
207	20231019	150900	35747866	1769	1769	1769	1769	3
208	20231019	150800	35742559	1769	1770	1770	1769	100
209	20231019	150700	35565572	1771	1771	1771	1771	5
210	20231019	150600	35556717	1770	1773	1773	1770	51
211	20231019	150500	35466407	1773	1773	1773	1773	0
212	20231019	150400	35466407	1773	1770	1773	1770	2
213	20231019	150300	35462864	1770	1770	1770	1770	1
214	20231019	150200	35461094	1770	1770	1770	1770	51
215	20231019	150100	35370824	1770	1770	1770	1770	0
216	20231019	150000	35370824	1770	1770	1770	1770	0
217	20231019	145900	35370824	1770	1770	1770	1770	0
218	20231019	145800	35370824	1770	1770	1770	1770	0
219	20231019	145700	35370824	1770	1770	1770	1770	0
220	20231019	145600	35370824	1770	1769	1770	1769	273
221	20231019	145500	34887615	1769	1770	1770	1769	29
222	20231019	145400	34836286	1770	1770	1770	1770	0
223	20231019	145300	34836286	1770	1770	1770	1770	0
224	20231019	145200	34836286	1770	1770	1770	1770	0
225	20231019	145100	34836286	1770	1770	1770	1770	0
226	20231019	145000	34836286	1770	1770	1770	1770	500
227	20231019	144900	33951286	1769	1769	1769	1769	0
228	20231019	144800	33951286	1769	1775	1775	1769	2000
229	20231019	144700	30410836	1780	1780	1780	1780	0
230	20231019	144600	30410836	1780	1780	1780	1780	0
231	20231019	144500	30410836	1780	1780	1780	1780	2
232	20231019	144400	30407276	1780	1780	1780	1780	0
233	20231019	144300	30407276	1780	1780	1780	1780	10
234	20231019	144200	30389476	1785	1785	1785	1785	0
235	20231019	144100	30389476	1785	1785	1785	1785	0
236	20231019	144000	30389476	1785	1785	1785	1785	0
237	20231019	143900	30389476	1785	1785	1785	1785	0
238	20231019	143800	30389476	1785	1785	1785	1785	0
239	20231019	143700	30389476	1785	1785	1785	1785	0
240	20231019	143600	30389476	1785	1785	1785	1785	0
241	20231019	143500	30389476	1785	1785	1785	1785	0
242	20231019	143400	30389476	1785	1785	1785	1785	0
243	20231019	143300	30389476	1785	1785	1785	1785	0
244	20231019	143200	30389476	1785	1785	1785	1785	0
245	20231019	143100	30389476	1785	1785	1785	1785	0
246	20231019	143000	30389476	1785	1785	1785	1785	0
247	20231019	142900	30389476	1785	1785	1785	1785	0
248	20231019	142800	30389476	1785	1785	1785	1785	0
249	20231019	142700	30389476	1785	1785	1785	1785	0
250	20231019	142600	30389476	1785	1785	1785	1785	0
251	20231019	142500	30389476	1785	1785	1785	1785	0
252	20231019	142400	30389476	1785	1785	1785	1785	0
253	20231019	142300	30389476	1785	1785	1785	1785	0
254	20231019	142200	30389476	1785	1785	1785	1785	0
255	20231019	142100	30389476	1785	1785	1785	1785	10
256	20231019	142000	30371626	1785	1785	1785	1785	0
257	20231019	141900	30371626	1785	1785	1785	1785	1
258	20231019	141800	30369841	1772	1772	1772	1772	0
259	20231019	141700	30369841	1772	1772	1772	1772	0
260	20231019	141600	30369841	1772	1772	1772	1772	0
261	20231019	141500	30369841	1772	1772	1772	1772	0
262	20231019	141400	30369841	1772	1772	1772	1772	0
263	20231019	141300	30369841	1772	1772	1772	1772	0
264	20231019	141200	30369841	1772	1772	1772	1772	0
265	20231019	141100	30369841	1772	1772	1772	1772	0
266	20231019	141000	30369841	1772	1775	1775	1772	750
267	20231019	140900	29039990	1775	1775	1775	1775	0
268	20231019	140800	29039990	1775	1775	1775	1775	0
269	20231019	140700	29039990	1775	1775	1775	1775	0
270	20231019	140600	29039990	1775	1777	1777	1775	141
271	20231019	140500	28789652	1777	1781	1781	1777	59
272	20231019	140400	28684710	1797	1797	1797	1797	0
273	20231019	140300	28684710	1797	1797	1797	1797	0
274	20231019	140200	28684710	1797	1797	1797	1797	0
275	20231019	140100	28684710	1797	1797	1797	1797	0
276	20231019	140000	28684710	1797	1797	1797	1797	0
277	20231019	135900	28684710	1797	1797	1797	1797	0
278	20231019	135800	28684710	1797	1797	1797	1797	0
279	20231019	135700	28684710	1797	1797	1797	1797	0
280	20231019	135600	28684710	1797	1797	1797	1797	0
281	20231019	135500	28684710	1797	1797	1797	1797	0
282	20231019	135400	28684710	1797	1797	1797	1797	0
283	20231019	135300	28684710	1797	1797	1797	1797	0
284	20231019	135200	28684710	1797	1797	1797	1797	0
285	20231019	135100	28684710	1797	1797	1797	1797	0
286	20231019	135000	28684710	1797	1797	1797	1797	1
287	20231019	134900	28682913	1797	1797	1797	1797	0
288	20231019	134800	28682913	1797	1797	1797	1797	0
289	20231019	134700	28682913	1797	1797	1797	1797	0
290	20231019	134600	28682913	1797	1797	1797	1797	0
291	20231019	134500	28682913	1797	1797	1797	1797	0
292	20231019	134400	28682913	1797	1797	1797	1797	0
293	20231019	134300	28682913	1797	1797	1797	1797	0
294	20231019	134200	28682913	1797	1797	1797	1797	0
295	20231019	134100	28682913	1797	1797	1797	1797	0
296	20231019	134000	28682913	1797	1797	1797	1797	0
297	20231019	133900	28682913	1797	1797	1797	1797	0
298	20231019	133800	28682913	1797	1797	1797	1797	0
299	20231019	133700	28682913	1797	1797	1797	1797	0
300	20231019	133600	28682913	1797	1797	1797	1797	0
301	20231019	133500	28682913	1797	1797	1797	1797	0
302	20231019	133400	28682913	1797	1797	1797	1797	0
303	20231019	133300	28682913	1797	1797	1797	1797	0
304	20231019	133200	28682913	1797	1777	1797	1777	252
305	20231019	133100	28233604	1789	1785	1789	1785	501
306	20231019	133000	27339315	1786	1786	1786	1786	0
307	20231019	132900	27339315	1786	1786	1786	1786	0
308	20231019	132800	27339315	1786	1786	1786	1786	0
309	20231019	132700	27339315	1786	1786	1786	1786	0
310	20231019	132600	27339315	1786	1786	1786	1786	0
311	20231019	132500	27339315	1786	1786	1786	1786	23
312	20231019	132400	27298237	1786	1786	1786	1786	0
313	20231019	132300	27298237	1786	1786	1786	1786	0
314	20231019	132200	27298237	1786	1786	1786	1786	0
315	20231019	132100	27298237	1786	1777	1786	1777	4
316	20231019	132000	27291115	1777	1777	1777	1777	0
317	20231019	131900	27291115	1777	1777	1777	1777	0
318	20231019	131800	27291115	1777	1777	1777	1777	0
319	20231019	131700	27291115	1777	1777	1777	1777	0
320	20231019	131600	27291115	1777	1777	1777	1777	0
321	20231019	131500	27291115	1777	1777	1777	1777	0
322	20231019	131400	27291115	1777	1777	1777	1777	0
323	20231019	131300	27291115	1777	1777	1777	1777	100
324	20231019	131200	27113415	1777	1777	1777	1777	0
325	20231019	131100	27113415	1777	1777	1777	1777	0
326	20231019	131000	27113415	1777	1777	1777	1777	0
327	20231019	130900	27113415	1777	1777	1777	1777	0
328	20231019	130800	27113415	1777	1777	1777	1777	0
329	20231019	130700	27113415	1777	1777	1777	1777	0
330	20231019	130600	27113415	1777	1777	1777	1777	0
331	20231019	130500	27113415	1777	1777	1777	1777	0
332	20231019	130400	27113415	1777	1777	1777	1777	0
333	20231019	130300	27113415	1777	1777	1777	1777	10
334	20231019	130200	27095645	1777	1777	1777	1777	0
335	20231019	130100	27095645	1777	1777	1777	1777	0
336	20231019	130000	27095645	1777	1777	1777	1777	0
337	20231019	125900	27095645	1777	1777	1777	1777	0
338	20231019	125800	27095645	1777	1777	1777	1777	0
339	20231019	125700	27095645	1777	1777	1777	1777	0
340	20231019	125600	27095645	1777	1777	1777	1777	0
341	20231019	125500	27095645	1777	1777	1777	1777	57
342	20231019	125400	26994356	1782	1782	1782	1782	0
343	20231019	125300	26994356	1782	1782	1782	1782	0
344	20231019	125200	26994356	1782	1782	1782	1782	0
345	20231019	125100	26994356	1782	1782	1782	1782	0
346	20231019	125000	26994356	1782	1782	1782	1782	0
347	20231019	124900	26994356	1782	1782	1782	1782	0
348	20231019	124800	26994356	1782	1782	1782	1782	0
349	20231019	124700	26994356	1782	1782	1782	1782	0
350	20231019	124600	26994356	1782	1782	1782	1782	0
351	20231019	124500	26994356	1782	1782	1782	1782	0
352	20231019	124400	26994356	1782	1782	1782	1782	0
353	20231019	124300	26994356	1782	1776	1782	1776	2
354	20231019	124200	26990798	1779	1779	1779	1779	0
355	20231019	124100	26990798	1779	1779	1779	1779	1
356	20231019	124000	26989019	1779	1779	1779	1779	40
357	20231019	123900	26917859	1782	1782	1782	1782	0
358	20231019	123800	26917859	1782	1782	1782	1782	0
359	20231019	123700	26917859	1782	1782	1782	1782	0
360	20231019	123600	26917859	1782	1782	1782	1782	0
361	20231019	123500	26917859	1782	1782	1782	1782	0
362	20231019	123400	26917859	1782	1782	1782	1782	0
363	20231019	123300	26917859	1782	1782	1782	1782	0
364	20231019	123200	26917859	1782	1782	1782	1782	0
365	20231019	123100	26917859	1782	1782	1782	1782	0
366	20231019	123000	26917859	1782	1782	1782	1782	0
367	20231019	122900	26917859	1782	1782	1782	1782	0
368	20231019	122800	26917859	1782	1782	1782	1782	8
369	20231019	122700	26903603	1782	1775	1782	1775	82
370	20231019	122600	26758039	1782	1778	1782	1775	301
371	20231019	122500	26223574	1785	1785	1785	1785	0
372	20231019	122400	26223574	1785	1785	1785	1785	0
373	20231019	122300	26223574	1785	1785	1785	1785	0
374	20231019	122200	26223574	1785	1785	1785	1785	0
375	20231019	122100	26223574	1785	1785	1785	1785	1
376	20231019	122000	26221789	1776	1776	1776	1776	0
377	20231019	121900	26221789	1776	1776	1776	1776	0
378	20231019	121800	26221789	1776	1776	1776	1776	0
379	20231019	121700	26221789	1776	1776	1776	1776	0
380	20231019	121600	26221789	1776	1776	1776	1776	0
381	20231019	121500	26221789	1776	1776	1776	1776	0
382	20231019	121400	26221789	1776	1776	1776	1776	0
383	20231019	121300	26221789	1776	1776	1776	1776	0
384	20231019	121200	26221789	1776	1776	1776	1776	0
385	20231019	121100	26221789	1776	1776	1776	1776	0
386	20231019	121000	26221789	1776	1782	1782	1776	441
387	20231019	120900	25437822	1798	1798	1798	1798	1
388	20231019	120800	25436024	1798	1798	1798	1798	0
389	20231019	120700	25436024	1798	1798	1798	1798	0
390	20231019	120600	25436024	1798	1798	1798	1798	0
391	20231019	120500	25436024	1798	1798	1798	1798	0
392	20231019	120400	25436024	1798	1783	1798	1783	3
393	20231019	120300	25430646	1783	1783	1783	1783	17
394	20231019	120200	25400335	1783	1783	1783	1783	0
395	20231019	120100	25400335	1783	1784	1784	1783	70
396	20231019	120000	25275496	1785	1788	1788	1785	10
397	20231019	115900	25257640	1789	1789	1789	1789	2
398	20231019	115800	25254062	1798	1798	1798	1798	0
399	20231019	115700	25254062	1798	1798	1798	1798	0
400	20231019	115600	25254062	1798	1798	1798	1798	0
401	20231019	115500	25254062	1798	1798	1798	1798	0
402	20231019	115400	25254062	1798	1798	1798	1798	0
403	20231019	115300	25254062	1798	1798	1798	1798	0
404	20231019	115200	25254062	1798	1798	1798	1798	0
405	20231019	115100	25254062	1798	1798	1798	1798	0
406	20231019	115000	25254062	1798	1798	1798	1798	0
407	20231019	114900	25254062	1798	1798	1798	1798	0
408	20231019	114800	25254062	1798	1798	1798	1798	0
409	20231019	114700	25254062	1798	1798	1798	1798	0
410	20231019	114600	25254062	1798	1798	1798	1798	0
411	20231019	114500	25254062	1798	1798	1798	1798	0
412	20231019	114400	25254062	1798	1798	1798	1798	0
413	20231019	114300	25254062	1798	1798	1798	1798	0
414	20231019	114200	25254062	1798	1798	1798	1798	0
415	20231019	114100	25254062	1798	1798	1798	1798	0
416	20231019	114000	25254062	1798	1798	1798	1798	0
417	20231019	113900	25254062	1798	1798	1798	1798	0
418	20231019	113800	25254062	1798	1798	1798	1798	0
419	20231019	113700	25254062	1798	1798	1798	1798	0
420	20231019	113600	25254062	1798	1798	1798	1798	0
421	20231019	113500	25254062	1798	1798	1798	1798	0
422	20231019	113400	25254062	1798	1798	1798	1798	0
423	20231019	113300	25254062	1798	1798	1798	1798	0
424	20231019	113200	25254062	1798	1798	1798	1798	0
425	20231019	113100	25254062	1798	1798	1798	1798	0
426	20231019	113000	25254062	1798	1798	1798	1798	0
427	20231019	112900	25254062	1798	1798	1798	1798	0
428	20231019	112800	25254062	1798	1798	1798	1798	0
429	20231019	112700	25254062	1798	1798	1798	1798	0
430	20231019	112600	25254062	1798	1798	1798	1798	0
431	20231019	112500	25254062	1798	1798	1798	1798	0
432	20231019	112400	25254062	1798	1798	1798	1798	0
433	20231019	112300	25254062	1798	1798	1798	1798	0
434	20231019	112200	25254062	1798	1798	1798	1798	0
435	20231019	112100	25254062	1798	1798	1798	1798	0
436	20231019	112000	25254062	1798	1798	1798	1798	0
437	20231019	111900	25254062	1798	1798	1798	1798	0
438	20231019	111800	25254062	1798	1798	1798	1798	0
439	20231019	111700	25254062	1798	1798	1798	1798	0
440	20231019	111600	25254062	1798	1798	1798	1798	0
441	20231019	111500	25254062	1798	1798	1798	1798	0
442	20231019	111400	25254062	1798	1798	1798	1798	0
443	20231019	111300	25254062	1798	1797	1798	1797	10
444	20231019	111200	25236083	1798	1798	1798	1798	0
445	20231019	111100	25236083	1798	1784	1798	1784	42
446	20231019	111000	25160988	1783	1790	1790	1783	10
447	20231019	110900	25143130	1799	1799	1799	1799	0
448	20231019	110800	25143130	1799	1799	1799	1799	0
449	20231019	110700	25143130	1799	1799	1799	1799	0
450	20231019	110600	25143130	1799	1799	1799	1799	0
451	20231019	110500	25143130	1799	1799	1799	1799	0
452	20231019	110400	25143130	1799	1799	1799	1799	20
453	20231019	110300	25107150	1799	1799	1799	1799	0
454	20231019	110200	25107150	1799	1799	1799	1799	0
455	20231019	110100	25107150	1799	1799	1799	1799	0
456	20231019	110000	25107150	1799	1799	1799	1799	0
457	20231019	105900	25107150	1799	1799	1799	1799	0
458	20231019	105800	25107150	1799	1799	1799	1799	0
459	20231019	105700	25107150	1799	1799	1799	1799	0
460	20231019	105600	25107150	1799	1799	1799	1799	0
461	20231019	105500	25107150	1799	1799	1799	1799	0
462	20231019	105400	25107150	1799	1799	1799	1799	0
463	20231019	105300	25107150	1799	1799	1799	1799	0
464	20231019	105200	25107150	1799	1799	1799	1799	0
465	20231019	105100	25107150	1799	1799	1799	1799	0
466	20231019	105000	25107150	1799	1799	1799	1799	0
467	20231019	104900	25107150	1799	1799	1799	1799	0
468	20231019	104800	25107150	1799	1799	1799	1799	0
469	20231019	104700	25107150	1799	1799	1799	1799	0
470	20231019	104600	25107150	1799	1799	1799	1799	0
471	20231019	104500	25107150	1799	1799	1799	1799	0
472	20231019	104400	25107150	1799	1798	1799	1798	3
473	20231019	104300	25101755	1798	1798	1798	1798	0
474	20231019	104200	25101755	1798	1798	1798	1798	0
475	20231019	104100	25101755	1798	1783	1798	1783	8
476	20231019	104000	25087446	1799	1799	1799	1799	1000
477	20231019	103900	23288446	1799	1797	1799	1797	1000
478	20231019	103800	21489518	1799	1798	1799	1798	2000
479	20231019	103700	17891967	1798	1798	1798	1798	0
480	20231019	103600	17891967	1798	1798	1798	1798	0
481	20231019	103500	17891967	1798	1798	1798	1798	0
482	20231019	103400	17891967	1798	1798	1798	1798	0
483	20231019	103300	17891967	1798	1797	1798	1797	2
484	20231019	103200	17888372	1783	1783	1783	1783	0
485	20231019	103100	17888372	1783	1783	1783	1783	0
486	20231019	103000	17888372	1783	1783	1783	1783	0
487	20231019	102900	17888372	1783	1783	1783	1783	0
488	20231019	102800	17888372	1783	1783	1783	1783	0
489	20231019	102700	17888372	1783	1783	1783	1783	0
490	20231019	102600	17888372	1783	1783	1783	1783	0
491	20231019	102500	17888372	1783	1783	1783	1783	0
492	20231019	102400	17888372	1783	1783	1783	1783	1
493	20231019	102300	17886589	1799	1799	1799	1799	0
494	20231019	102200	17886589	1799	1799	1799	1799	0
495	20231019	102100	17886589	1799	1799	1799	1799	0
496	20231019	102000	17886589	1799	1799	1799	1799	0
497	20231019	101900	17886589	1799	1799	1799	1799	0
498	20231019	101800	17886589	1799	1799	1799	1799	0
499	20231019	101700	17886589	1799	1799	1799	1799	0
500	20231019	101600	17886589	1799	1799	1799	1799	0
501	20231019	101500	17886589	1799	1799	1799	1799	0
502	20231019	101400	17886589	1799	1794	1799	1794	5
503	20231019	101300	17877609	1777	1798	1798	1777	58
504	20231019	101200	17774179	1799	1799	1799	1799	0
505	20231019	101100	17774179	1799	1799	1799	1799	0
506	20231019	101000	17774179	1799	1799	1799	1799	0
507	20231019	100900	17774179	1799	1799	1799	1799	0
508	20231019	100800	17774179	1799	1799	1799	1799	0
509	20231019	100700	17774179	1799	1799	1799	1799	0
510	20231019	100600	17774179	1799	1799	1799	1799	0
511	20231019	100500	17774179	1799	1799	1799	1799	0
512	20231019	100400	17774179	1799	1799	1799	1799	0
513	20231019	100300	17774179	1799	1799	1799	1799	0
514	20231019	100200	17774179	1799	1799	1799	1799	0
515	20231019	100100	17774179	1799	1799	1799	1799	20
516	20231019	100000	17738199	1798	1798	1798	1798	0
517	20231019	095900	17738199	1798	1798	1798	1798	0
518	20231019	095800	17738199	1798	1798	1798	1798	0
519	20231019	095700	17738199	1798	1798	1798	1798	0
520	20231019	095600	17738199	1798	1798	1798	1798	0
521	20231019	095500	17738199	1798	1798	1798	1798	0
522	20231019	095400	17738199	1798	1798	1798	1798	0
523	20231019	095300	17738199	1798	1798	1798	1798	0
524	20231019	095200	17738199	1798	1798	1798	1798	0
525	20231019	095100	17738199	1798	1798	1798	1798	0
526	20231019	095000	17738199	1798	1798	1798	1798	16
527	20231019	094900	17709431	1800	1800	1800	1800	0
528	20231019	094800	17709431	1800	1799	1800	1799	2005
529	20231019	094700	14100933	1800	1800	1800	1800	0
530	20231019	094600	14100933	1800	1800	1800	1800	0
531	20231019	094500	14100933	1800	1800	1800	1800	0
532	20231019	094400	14100933	1800	1800	1800	1800	0
533	20231019	094300	14100933	1800	1800	1800	1800	0
534	20231019	094200	14100933	1800	1800	1800	1800	0
535	20231019	094100	14100933	1800	1800	1800	1800	0
536	20231019	094000	14100933	1800	1798	1800	1798	3
537	20231019	093900	14095536	1795	1795	1795	1795	75
538	20231019	093800	13960911	1795	1795	1795	1795	0
539	20231019	093700	13960911	1795	1795	1795	1795	0
540	20231019	093600	13960911	1795	1795	1795	1795	43
541	20231019	093500	13883726	1795	1795	1795	1795	0
542	20231019	093400	13883726	1795	1795	1795	1795	0
543	20231019	093300	13883726	1795	1795	1795	1795	0
544	20231019	093200	13883726	1795	1795	1795	1795	1
545	20231019	093100	13881931	1795	1795	1795	1795	11
546	20231019	093000	13862186	1794	1794	1794	1794	0
547	20231019	092900	13862186	1794	1794	1794	1794	2
548	20231019	092800	13858598	1795	1794	1795	1794	7
549	20231019	092700	13846035	1795	1790	1795	1789	54
550	20231019	092600	13749337	1789	1789	1789	1789	7
551	20231019	092500	13736814	1774	1774	1774	1774	0
552	20231019	092400	13736814	1774	1774	1774	1774	1
553	20231019	092300	13735040	1790	1789	1790	1789	16
554	20231019	092200	13706415	1789	1780	1789	1770	201
555	20231019	092100	13349035	1785	1781	1785	1781	158
556	20231019	092000	13067633	1781	1785	1785	1780	364
557	20231019	091900	12419657	1780	1780	1780	1780	0
558	20231019	091800	12419657	1780	1780	1780	1780	0
559	20231019	091700	12419657	1780	1786	1786	1780	1001
560	20231019	091600	10633821	1786	1790	1790	1785	602
561	20231019	091500	9556450	1790	1791	1791	1790	101
562	20231019	091400	9375560	1790	1790	1790	1790	0
563	20231019	091300	9375560	1790	1790	1790	1790	0
564	20231019	091200	9375560	1790	1790	1790	1790	0
565	20231019	091100	9375560	1790	1790	1790	1790	0
566	20231019	091000	9375560	1790	1790	1790	1790	0
567	20231019	090900	9375560	1790	1790	1790	1790	0
568	20231019	090800	9375560	1790	1790	1790	1790	0
569	20231019	090700	9375560	1790	1790	1790	1790	0
570	20231019	090600	9375560	1790	1790	1790	1790	0
571	20231019	090500	9375560	1790	1791	1791	1790	16
572	20231019	090400	9346918	1792	1795	1795	1792	166
573	20231019	090300	9048958	1796	1796	1796	1796	0
574	20231019	090200	9048958	1796	1796	1796	1796	0
575	20231019	090100	9048958	1796	1798	1798	1796	6
576	20231019	090000	9038176	1799	1799	1799	1799	5024