KissMeData/001810/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183500	33017191	1782	1782	1782	1782	633
3	20231027	183400	33017191	1782	1782	1782	1782	0
4	20231027	183300	33017191	1782	1782	1782	1782	0
5	20231027	183200	33017191	1782	1782	1782	1782	0
6	20231027	183100	33017191	1782	1782	1782	1782	0
7	20231027	183000	33017191	1782	1782	1782	1782	0
8	20231027	182900	33017191	1782	1782	1782	1782	0
9	20231027	182800	33017191	1782	1782	1782	1782	0
10	20231027	182700	33017191	1782	1782	1782	1782	0
11	20231027	182600	33017191	1782	1782	1782	1782	0
12	20231027	182500	33017191	1782	1782	1782	1782	0
13	20231027	182400	33017191	1782	1782	1782	1782	0
14	20231027	182300	33017191	1782	1782	1782	1782	0
15	20231027	182200	33017191	1782	1782	1782	1782	0
16	20231027	182100	33017191	1782	1782	1782	1782	0
17	20231027	182000	33017191	1782	1782	1782	1782	0
18	20231027	181900	33017191	1782	1782	1782	1782	0
19	20231027	181800	33017191	1782	1782	1782	1782	0
20	20231027	181700	33017191	1782	1782	1782	1782	0
21	20231027	181600	33017191	1782	1782	1782	1782	0
22	20231027	181500	33017191	1782	1782	1782	1782	0
23	20231027	181400	33017191	1782	1782	1782	1782	0
24	20231027	181300	33017191	1782	1782	1782	1782	0
25	20231027	181200	33017191	1782	1782	1782	1782	0
26	20231027	181100	33017191	1782	1782	1782	1782	0
27	20231027	181000	33017191	1782	1782	1782	1782	0
28	20231027	180900	33017191	1782	1782	1782	1782	0
29	20231027	180800	33017191	1782	1782	1782	1782	0
30	20231027	180700	33017191	1782	1782	1782	1782	0
31	20231027	180600	33017191	1782	1782	1782	1782	0
32	20231027	180500	33017191	1782	1782	1782	1782	633
33	20231027	180400	33017191	1782	1782	1782	1782	0
34	20231027	180300	33017191	1782	1782	1782	1782	0
35	20231027	180200	33017191	1782	1782	1782	1782	0
36	20231027	180100	33017191	1782	1782	1782	1782	0
37	20231027	180000	33017191	1782	1782	1782	1782	0
38	20231027	175900	33017191	1782	1782	1782	1782	0
39	20231027	175800	33017191	1782	1782	1782	1782	0
40	20231027	175700	33017191	1782	1782	1782	1782	0
41	20231027	175600	33017191	1782	1782	1782	1782	0
42	20231027	175500	33017191	1782	1782	1782	1782	0
43	20231027	175400	33017191	1782	1782	1782	1782	0
44	20231027	175300	33017191	1782	1782	1782	1782	0
45	20231027	175200	33017191	1782	1782	1782	1782	0
46	20231027	175100	33017191	1782	1782	1782	1782	0
47	20231027	175000	33017191	1782	1782	1782	1782	0
48	20231027	174900	33017191	1782	1782	1782	1782	0
49	20231027	174800	33017191	1782	1782	1782	1782	0
50	20231027	174700	33017191	1782	1782	1782	1782	0
51	20231027	174600	33017191	1782	1782	1782	1782	0
52	20231027	174500	33017191	1782	1782	1782	1782	0
53	20231027	174400	33017191	1782	1782	1782	1782	0
54	20231027	174300	33017191	1782	1782	1782	1782	0
55	20231027	174200	33017191	1782	1782	1782	1782	0
56	20231027	174100	33017191	1782	1782	1782	1782	0
57	20231027	174000	33017191	1782	1782	1782	1782	0
58	20231027	173900	33017191	1782	1782	1782	1782	0
59	20231027	173800	33017191	1782	1782	1782	1782	0
60	20231027	173700	33017191	1782	1782	1782	1782	0
61	20231027	173600	33017191	1782	1782	1782	1782	0
62	20231027	173500	33017191	1782	1782	1782	1782	633
63	20231027	173400	33017191	1782	1782	1782	1782	0
64	20231027	173300	33017191	1782	1782	1782	1782	0
65	20231027	173200	33017191	1782	1782	1782	1782	0
66	20231027	173100	33017191	1782	1782	1782	1782	0
67	20231027	173000	33017191	1782	1782	1782	1782	0
68	20231027	172900	33017191	1782	1782	1782	1782	0
69	20231027	172800	33017191	1782	1782	1782	1782	0
70	20231027	172700	33017191	1782	1782	1782	1782	0
71	20231027	172600	33017191	1782	1782	1782	1782	0
72	20231027	172500	33017191	1782	1782	1782	1782	0
73	20231027	172400	33017191	1782	1782	1782	1782	0
74	20231027	172300	33017191	1782	1782	1782	1782	0
75	20231027	172200	33017191	1782	1782	1782	1782	0
76	20231027	172100	33017191	1782	1782	1782	1782	0
77	20231027	172000	33017191	1782	1782	1782	1782	0
78	20231027	171900	33017191	1782	1782	1782	1782	0
79	20231027	171800	33017191	1782	1782	1782	1782	0
80	20231027	171700	33017191	1782	1782	1782	1782	0
81	20231027	171600	33017191	1782	1782	1782	1782	0
82	20231027	171500	33017191	1782	1782	1782	1782	0
83	20231027	171400	33017191	1782	1782	1782	1782	0
84	20231027	171300	33017191	1782	1782	1782	1782	0
85	20231027	171200	33017191	1782	1782	1782	1782	0
86	20231027	171100	33017191	1782	1782	1782	1782	0
87	20231027	171000	33017191	1782	1782	1782	1782	0
88	20231027	170900	33017191	1782	1782	1782	1782	0
89	20231027	170800	33017191	1782	1782	1782	1782	0
90	20231027	170700	33017191	1782	1782	1782	1782	0
91	20231027	170600	33017191	1782	1782	1782	1782	0
92	20231027	170500	33017191	1782	1782	1782	1782	633
93	20231027	170400	33017191	1782	1782	1782	1782	0
94	20231027	170300	33017191	1782	1782	1782	1782	0
95	20231027	170200	33017191	1782	1782	1782	1782	0
96	20231027	170100	33017191	1782	1782	1782	1782	0
97	20231027	170000	33017191	1782	1782	1782	1782	0
98	20231027	165900	33017191	1782	1782	1782	1782	0
99	20231027	165800	33017191	1782	1782	1782	1782	0
100	20231027	165700	33017191	1782	1782	1782	1782	0
101	20231027	165600	33017191	1782	1782	1782	1782	0
102	20231027	165500	33017191	1782	1782	1782	1782	0
103	20231027	165400	33017191	1782	1782	1782	1782	0
104	20231027	165300	33017191	1782	1782	1782	1782	0
105	20231027	165200	33017191	1782	1782	1782	1782	0
106	20231027	165100	33017191	1782	1782	1782	1782	0
107	20231027	165000	33017191	1782	1782	1782	1782	0
108	20231027	164900	33017191	1782	1782	1782	1782	0
109	20231027	164800	33017191	1782	1782	1782	1782	0
110	20231027	164700	33017191	1782	1782	1782	1782	0
111	20231027	164600	33017191	1782	1782	1782	1782	0
112	20231027	164500	33017191	1782	1782	1782	1782	0
113	20231027	164400	33017191	1782	1782	1782	1782	0
114	20231027	164300	33017191	1782	1782	1782	1782	0
115	20231027	164200	33017191	1782	1782	1782	1782	0
116	20231027	164100	33017191	1782	1782	1782	1782	0
117	20231027	164000	33017191	1782	1782	1782	1782	0
118	20231027	163900	33017191	1782	1782	1782	1782	0
119	20231027	163800	33017191	1782	1782	1782	1782	0
120	20231027	163700	33017191	1782	1782	1782	1782	0
121	20231027	163600	33017191	1782	1782	1782	1782	0
122	20231027	163500	33017191	1782	1782	1782	1782	633
123	20231027	163400	33017191	1782	1782	1782	1782	0
124	20231027	163300	33017191	1782	1782	1782	1782	0
125	20231027	163200	33017191	1782	1782	1782	1782	0
126	20231027	163100	33017191	1782	1782	1782	1782	0
127	20231027	163000	33017191	1782	1782	1782	1782	0
128	20231027	162900	33017191	1782	1782	1782	1782	0
129	20231027	162800	33017191	1782	1782	1782	1782	0
130	20231027	162700	33017191	1782	1782	1782	1782	0
131	20231027	162600	33017191	1782	1782	1782	1782	0
132	20231027	162500	33017191	1782	1782	1782	1782	0
133	20231027	162400	33017191	1782	1782	1782	1782	0
134	20231027	162300	33017191	1782	1782	1782	1782	0
135	20231027	162200	33017191	1782	1782	1782	1782	0
136	20231027	162100	33017191	1782	1782	1782	1782	0
137	20231027	162000	33017191	1782	1782	1782	1782	0
138	20231027	161900	33017191	1782	1782	1782	1782	0
139	20231027	161800	33017191	1782	1782	1782	1782	0
140	20231027	161700	33017191	1782	1782	1782	1782	0
141	20231027	161600	33017191	1782	1782	1782	1782	0
142	20231027	161500	33017191	1782	1782	1782	1782	0
143	20231027	161400	33017191	1782	1782	1782	1782	0
144	20231027	161300	33017191	1782	1782	1782	1782	0
145	20231027	161200	33017191	1782	1782	1782	1782	0
146	20231027	161100	33017191	1782	1782	1782	1782	0
147	20231027	161000	33017191	1782	1782	1782	1782	0
148	20231027	160900	33017191	1782	1782	1782	1782	0
149	20231027	160800	33017191	1782	1782	1782	1782	0
150	20231027	160700	33017191	1782	1782	1782	1782	0
151	20231027	160600	33017191	1782	1782	1782	1782	0
152	20231027	160500	33017191	1782	1782	1782	1782	633
153	20231027	160400	33017191	1782	1782	1782	1782	0
154	20231027	160300	33017191	1782	1782	1782	1782	0
155	20231027	160200	33017191	1782	1782	1782	1782	0
156	20231027	160100	33017191	1782	1782	1782	1782	0
157	20231027	160000	33017191	1782	1782	1782	1782	0
158	20231027	155900	33017191	1782	1782	1782	1782	0
159	20231027	155800	33017191	1782	1782	1782	1782	0
160	20231027	155700	33017191	1782	1782	1782	1782	0
161	20231027	155600	33017191	1782	1782	1782	1782	0
162	20231027	155500	33017191	1782	1782	1782	1782	0
163	20231027	155400	33017191	1782	1782	1782	1782	0
164	20231027	155300	33017191	1782	1782	1782	1782	0
165	20231027	155200	33017191	1782	1782	1782	1782	0
166	20231027	155100	33017191	1782	1782	1782	1782	0
167	20231027	155000	33017191	1782	1782	1782	1782	0
168	20231027	154900	33017191	1782	1782	1782	1782	0
169	20231027	154800	33017191	1782	1782	1782	1782	0
170	20231027	154700	33017191	1782	1782	1782	1782	0
171	20231027	154600	33017191	1782	1782	1782	1782	0
172	20231027	154500	33017191	1782	1782	1782	1782	0
173	20231027	154400	33017191	1782	1782	1782	1782	0
174	20231027	154300	33017191	1782	1782	1782	1782	0
175	20231027	154200	33017191	1782	1782	1782	1782	0
176	20231027	154100	33017191	1782	1782	1782	1782	0
177	20231027	154000	33017191	1782	1782	1782	1782	0
178	20231027	153900	33017191	1782	1782	1782	1782	0
179	20231027	153800	33017191	1782	1782	1782	1782	0
180	20231027	153700	33017191	1782	1782	1782	1782	0
181	20231027	153600	33017191	1782	1782	1782	1782	0
182	20231027	153500	33017191	1782	1782	1782	1782	633
183	20231027	153400	33017191	1782	1782	1782	1782	0
184	20231027	153300	33017191	1782	1782	1782	1782	0
185	20231027	153200	33017191	1782	1782	1782	1782	0
186	20231027	153100	33017191	1782	1782	1782	1782	0
187	20231027	153000	33017191	1782	1782	1782	1782	633
188	20231027	152900	31889185	1808	1808	1808	1808	0
189	20231027	152800	31889185	1808	1808	1808	1808	0
190	20231027	152700	31889185	1808	1808	1808	1808	0
191	20231027	152600	31889185	1808	1808	1808	1808	0
192	20231027	152500	31889185	1808	1808	1808	1808	0
193	20231027	152400	31889185	1808	1808	1808	1808	0
194	20231027	152300	31889185	1808	1808	1808	1808	0
195	20231027	152200	31889185	1808	1808	1808	1808	0
196	20231027	152100	31889185	1808	1808	1808	1808	0
197	20231027	152000	31889185	1808	1808	1808	1808	0
198	20231027	151900	31889185	1808	1806	1808	1806	10
199	20231027	151800	31871115	1805	1805	1805	1805	300
200	20231027	151700	31329615	1805	1805	1805	1805	169
201	20231027	151600	31024570	1805	1801	1805	1801	2701
202	20231027	151500	26150679	1801	1801	1801	1801	0
203	20231027	151400	26150679	1801	1801	1801	1801	0
204	20231027	151300	26150679	1801	1801	1801	1801	0
205	20231027	151200	26150679	1801	1801	1801	1801	0
206	20231027	151100	26150679	1801	1802	1802	1801	105
207	20231027	151000	25961573	1803	1803	1803	1803	1
208	20231027	150900	25959770	1803	1803	1803	1803	0
209	20231027	150800	25959770	1803	1803	1803	1803	0
210	20231027	150700	25959770	1803	1803	1803	1803	0
211	20231027	150600	25959770	1803	1803	1803	1803	0
212	20231027	150500	25959770	1803	1803	1803	1803	0
213	20231027	150400	25959770	1803	1803	1803	1803	0
214	20231027	150300	25959770	1803	1801	1803	1801	52
215	20231027	150200	25866113	1801	1798	1801	1798	2
216	20231027	150100	25862514	1780	1783	1783	1780	256
217	20231027	150000	25406615	1783	1783	1783	1783	0
218	20231027	145900	25406615	1783	1783	1783	1783	0
219	20231027	145800	25406615	1783	1785	1785	1783	100
220	20231027	145700	25228245	1794	1794	1794	1794	0
221	20231027	145600	25228245	1794	1794	1794	1794	0
222	20231027	145500	25228245	1794	1794	1794	1794	0
223	20231027	145400	25228245	1794	1794	1794	1794	0
224	20231027	145300	25228245	1794	1794	1794	1794	0
225	20231027	145200	25228245	1794	1794	1794	1794	0
226	20231027	145100	25228245	1794	1794	1794	1794	0
227	20231027	145000	25228245	1794	1794	1794	1794	0
228	20231027	144900	25228245	1794	1794	1794	1794	0
229	20231027	144800	25228245	1794	1794	1794	1794	0
230	20231027	144700	25228245	1794	1794	1794	1794	0
231	20231027	144600	25228245	1794	1794	1794	1794	0
232	20231027	144500	25228245	1794	1794	1794	1794	0
233	20231027	144400	25228245	1794	1794	1794	1794	0
234	20231027	144300	25228245	1794	1794	1794	1794	0
235	20231027	144200	25228245	1794	1794	1794	1794	0
236	20231027	144100	25228245	1794	1794	1794	1794	0
237	20231027	144000	25228245	1794	1794	1794	1794	0
238	20231027	143900	25228245	1794	1793	1794	1793	2
239	20231027	143800	25224658	1792	1792	1792	1792	1
240	20231027	143700	25222866	1802	1802	1802	1802	0
241	20231027	143600	25222866	1802	1799	1802	1799	7
242	20231027	143500	25210261	1798	1793	1798	1793	6
243	20231027	143400	25199488	1799	1799	1799	1799	0
244	20231027	143300	25199488	1799	1799	1799	1799	0
245	20231027	143200	25199488	1799	1799	1799	1799	0
246	20231027	143100	25199488	1799	1799	1799	1799	0
247	20231027	143000	25199488	1799	1799	1799	1799	0
248	20231027	142900	25199488	1799	1799	1799	1799	0
249	20231027	142800	25199488	1799	1799	1799	1799	0
250	20231027	142700	25199488	1799	1799	1799	1799	0
251	20231027	142600	25199488	1799	1799	1799	1799	0
252	20231027	142500	25199488	1799	1799	1799	1799	0
253	20231027	142400	25199488	1799	1799	1799	1799	0
254	20231027	142300	25199488	1799	1799	1799	1799	0
255	20231027	142200	25199488	1799	1799	1799	1799	0
256	20231027	142100	25199488	1799	1793	1799	1793	7
257	20231027	142000	25186916	1799	1793	1799	1793	7
258	20231027	141900	25174344	1793	1793	1793	1793	0
259	20231027	141800	25174344	1793	1793	1793	1793	0
260	20231027	141700	25174344	1793	1793	1793	1793	0
261	20231027	141600	25174344	1793	1793	1793	1793	0
262	20231027	141500	25174344	1793	1793	1793	1793	0
263	20231027	141400	25174344	1793	1793	1793	1793	0
264	20231027	141300	25174344	1793	1793	1793	1793	0
265	20231027	141200	25174344	1793	1793	1793	1793	0
266	20231027	141100	25174344	1793	1793	1793	1793	0
267	20231027	141000	25174344	1793	1793	1793	1793	0
268	20231027	140900	25174344	1793	1793	1793	1793	0
269	20231027	140800	25174344	1793	1793	1793	1793	0
270	20231027	140700	25174344	1793	1793	1793	1793	0
271	20231027	140600	25174344	1793	1793	1793	1793	0
272	20231027	140500	25174344	1793	1793	1793	1793	0
273	20231027	140400	25174344	1793	1793	1793	1793	0
274	20231027	140300	25174344	1793	1793	1793	1793	557
275	20231027	140200	24175643	1802	1802	1802	1802	0
276	20231027	140100	24175643	1802	1802	1802	1802	0
277	20231027	140000	24175643	1802	1802	1802	1802	0
278	20231027	135900	24175643	1802	1802	1802	1802	0
279	20231027	135800	24175643	1802	1802	1802	1802	0
280	20231027	135700	24175643	1802	1802	1802	1802	0
281	20231027	135600	24175643	1802	1793	1802	1793	10
282	20231027	135500	24157668	1802	1802	1802	1802	0
283	20231027	135400	24157668	1802	1802	1802	1802	0
284	20231027	135300	24157668	1802	1802	1802	1802	0
285	20231027	135200	24157668	1802	1802	1802	1802	0
286	20231027	135100	24157668	1802	1798	1802	1798	11
287	20231027	135000	24137871	1792	1792	1792	1792	0
288	20231027	134900	24137871	1792	1792	1792	1792	0
289	20231027	134800	24137871	1792	1792	1792	1792	0
290	20231027	134700	24137871	1792	1792	1792	1792	0
291	20231027	134600	24137871	1792	1792	1792	1792	0
292	20231027	134500	24137871	1792	1792	1792	1792	0
293	20231027	134400	24137871	1792	1792	1792	1792	0
294	20231027	134300	24137871	1792	1792	1792	1792	0
295	20231027	134200	24137871	1792	1792	1792	1792	420
296	20231027	134100	23385231	1792	1792	1792	1792	0
297	20231027	134000	23385231	1792	1792	1792	1792	0
298	20231027	133900	23385231	1792	1792	1792	1792	0
299	20231027	133800	23385231	1792	1792	1792	1792	0
300	20231027	133700	23385231	1792	1792	1792	1792	0
301	20231027	133600	23385231	1792	1792	1792	1792	2
302	20231027	133500	23381647	1792	1792	1792	1792	2
303	20231027	133400	23378063	1781	1781	1781	1781	0
304	20231027	133300	23378063	1781	1781	1781	1781	0
305	20231027	133200	23378063	1781	1781	1781	1781	0
306	20231027	133100	23378063	1781	1781	1781	1781	0
307	20231027	133000	23378063	1781	1781	1781	1781	0
308	20231027	132900	23378063	1781	1781	1781	1781	0
309	20231027	132800	23378063	1781	1781	1781	1781	1
310	20231027	132700	23376282	1792	1792	1792	1792	0
311	20231027	132600	23376282	1792	1792	1792	1792	0
312	20231027	132500	23376282	1792	1792	1792	1792	0
313	20231027	132400	23376282	1792	1792	1792	1792	0
314	20231027	132300	23376282	1792	1792	1792	1792	0
315	20231027	132200	23376282	1792	1792	1792	1792	0
316	20231027	132100	23376282	1792	1792	1792	1792	0
317	20231027	132000	23376282	1792	1792	1792	1792	0
318	20231027	131900	23376282	1792	1792	1792	1792	0
319	20231027	131800	23376282	1792	1792	1792	1792	1
320	20231027	131700	23374490	1792	1792	1792	1792	1
321	20231027	131600	23372698	1782	1782	1782	1782	0
322	20231027	131500	23372698	1782	1782	1782	1782	0
323	20231027	131400	23372698	1782	1782	1782	1782	0
324	20231027	131300	23372698	1782	1782	1782	1782	0
325	20231027	131200	23372698	1782	1782	1782	1782	0
326	20231027	131100	23372698	1782	1782	1782	1782	0
327	20231027	131000	23372698	1782	1782	1782	1782	0
328	20231027	130900	23372698	1782	1782	1782	1782	0
329	20231027	130800	23372698	1782	1791	1791	1782	10
330	20231027	130700	23354833	1792	1792	1792	1792	0
331	20231027	130600	23354833	1792	1792	1792	1792	0
332	20231027	130500	23354833	1792	1792	1792	1792	0
333	20231027	130400	23354833	1792	1792	1792	1792	0
334	20231027	130300	23354833	1792	1792	1792	1792	2
335	20231027	130200	23351249	1792	1792	1792	1792	0
336	20231027	130100	23351249	1792	1792	1792	1792	0
337	20231027	130000	23351249	1792	1792	1792	1792	0
338	20231027	125900	23351249	1792	1792	1792	1792	0
339	20231027	125800	23351249	1792	1792	1792	1792	0
340	20231027	125700	23351249	1792	1792	1792	1792	0
341	20231027	125600	23351249	1792	1792	1792	1792	0
342	20231027	125500	23351249	1792	1792	1792	1792	0
343	20231027	125400	23351249	1792	1797	1797	1792	633
344	20231027	125300	22216890	1797	1797	1797	1797	1
345	20231027	125200	22215093	1792	1793	1793	1792	222
346	20231027	125100	21817120	1807	1798	1807	1798	17
347	20231027	125000	21786470	1797	1797	1797	1797	1
348	20231027	124900	21784673	1795	1795	1795	1795	0
349	20231027	124800	21784673	1795	1795	1795	1795	0
350	20231027	124700	21784673	1795	1795	1795	1795	1
351	20231027	124600	21782878	1796	1796	1796	1796	0
352	20231027	124500	21782878	1796	1796	1796	1796	1
353	20231027	124400	21781082	1796	1796	1796	1796	0
354	20231027	124300	21781082	1796	1796	1796	1796	41
355	20231027	124200	21707446	1797	1797	1797	1797	0
356	20231027	124100	21707446	1797	1797	1797	1797	0
357	20231027	124000	21707446	1797	1797	1797	1797	0
358	20231027	123900	21707446	1797	1797	1798	1794	103
359	20231027	123800	21522513	1801	1798	1801	1798	5
360	20231027	123700	21513517	1798	1798	1798	1798	1
361	20231027	123600	21511719	1797	1797	1797	1797	0
362	20231027	123500	21511719	1797	1797	1797	1797	0
363	20231027	123400	21511719	1797	1797	1797	1797	0
364	20231027	123300	21511719	1797	1797	1797	1797	0
365	20231027	123200	21511719	1797	1797	1797	1797	0
366	20231027	123100	21511719	1797	1797	1797	1797	0
367	20231027	123000	21511719	1797	1797	1797	1797	0
368	20231027	122900	21511719	1797	1797	1797	1797	0
369	20231027	122800	21511719	1797	1797	1797	1797	0
370	20231027	122700	21511719	1797	1797	1797	1797	0
371	20231027	122600	21511719	1797	1797	1797	1797	0
372	20231027	122500	21511719	1797	1797	1797	1797	0
373	20231027	122400	21511719	1797	1798	1805	1797	9
374	20231027	122300	21495510	1796	1796	1796	1796	5
375	20231027	122200	21486530	1798	1798	1798	1798	0
376	20231027	122100	21486530	1798	1798	1798	1798	0
377	20231027	122000	21486530	1798	1798	1798	1798	0
378	20231027	121900	21486530	1798	1798	1798	1798	0
379	20231027	121800	21486530	1798	1798	1798	1798	0
380	20231027	121700	21486530	1798	1798	1798	1798	0
381	20231027	121600	21486530	1798	1798	1798	1798	1
382	20231027	121500	21484732	1798	1798	1798	1798	0
383	20231027	121400	21484732	1798	1798	1798	1798	0
384	20231027	121300	21484732	1798	1798	1807	1798	11
385	20231027	121200	21464909	1796	1796	1796	1796	0
386	20231027	121100	21464909	1796	1796	1796	1796	0
387	20231027	121000	21464909	1796	1796	1808	1796	8
388	20231027	120900	21450514	1795	1795	1795	1795	0
389	20231027	120800	21450514	1795	1795	1795	1795	1
390	20231027	120700	21448719	1805	1796	1805	1796	10
391	20231027	120600	21430714	1794	1794	1794	1794	0
392	20231027	120500	21430714	1794	1794	1794	1794	0
393	20231027	120400	21430714	1794	1794	1794	1794	0
394	20231027	120300	21430714	1794	1808	1808	1794	2
395	20231027	120200	21427112	1794	1802	1808	1793	452
396	20231027	120100	20613989	1803	1803	1803	1803	0
397	20231027	120000	20613989	1803	1803	1803	1803	0
398	20231027	115900	20613989	1803	1803	1803	1803	0
399	20231027	115800	20613989	1803	1803	1803	1803	0
400	20231027	115700	20613989	1803	1803	1803	1803	1
401	20231027	115600	20612186	1793	1793	1793	1793	0
402	20231027	115500	20612186	1793	1793	1793	1793	0
403	20231027	115400	20612186	1793	1793	1793	1793	0
404	20231027	115300	20612186	1793	1793	1793	1793	1
405	20231027	115200	20610393	1793	1793	1793	1793	0
406	20231027	115100	20610393	1793	1793	1793	1793	0
407	20231027	115000	20610393	1793	1793	1793	1793	0
408	20231027	114900	20610393	1793	1793	1793	1793	0
409	20231027	114800	20610393	1793	1797	1803	1793	19
410	20231027	114700	20576227	1797	1794	1803	1792	220
411	20231027	114600	20181885	1798	1793	1803	1793	13
412	20231027	114500	20158508	1793	1793	1793	1793	1
413	20231027	114400	20156715	1791	1791	1791	1791	0
414	20231027	114300	20156715	1791	1791	1791	1791	0
415	20231027	114200	20156715	1791	1791	1791	1791	0
416	20231027	114100	20156715	1791	1791	1791	1791	0
417	20231027	114000	20156715	1791	1791	1791	1791	0
418	20231027	113900	20156715	1791	1791	1791	1791	0
419	20231027	113800	20156715	1791	1791	1791	1791	0
420	20231027	113700	20156715	1791	1791	1791	1791	0
421	20231027	113600	20156715	1791	1791	1791	1791	0
422	20231027	113500	20156715	1791	1791	1791	1791	0
423	20231027	113400	20156715	1791	1791	1791	1791	0
424	20231027	113300	20156715	1791	1791	1791	1791	0
425	20231027	113200	20156715	1791	1791	1791	1791	1
426	20231027	113100	20154924	1796	1796	1796	1796	0
427	20231027	113000	20154924	1796	1793	1796	1793	4
428	20231027	112900	20147746	1793	1793	1793	1793	0
429	20231027	112800	20147746	1793	1793	1793	1793	1
430	20231027	112700	20145953	1791	1791	1791	1791	0
431	20231027	112600	20145953	1791	1791	1791	1791	0
432	20231027	112500	20145953	1791	1791	1791	1791	0
433	20231027	112400	20145953	1791	1791	1791	1791	1990
434	20231027	112300	16581863	1793	1793	1793	1793	0
435	20231027	112200	16581863	1793	1793	1793	1793	0
436	20231027	112100	16581863	1793	1793	1793	1793	0
437	20231027	112000	16581863	1793	1793	1793	1793	0
438	20231027	111900	16581863	1793	1793	1793	1793	0
439	20231027	111800	16581863	1793	1801	1801	1792	11
440	20231027	111700	16562105	1802	1802	1802	1802	6
441	20231027	111600	16551293	1803	1803	1803	1803	0
442	20231027	111500	16551293	1803	1803	1803	1803	0
443	20231027	111400	16551293	1803	1803	1803	1803	0
444	20231027	111300	16551293	1803	1803	1803	1803	0
445	20231027	111200	16551293	1803	1803	1803	1803	0
446	20231027	111100	16551293	1803	1803	1803	1803	0
447	20231027	111000	16551293	1803	1803	1803	1803	0
448	20231027	110900	16551293	1803	1803	1803	1803	0
449	20231027	110800	16551293	1803	1803	1803	1803	0
450	20231027	110700	16551293	1803	1803	1803	1803	0
451	20231027	110600	16551293	1803	1803	1803	1803	0
452	20231027	110500	16551293	1803	1803	1803	1803	0
453	20231027	110400	16551293	1803	1803	1803	1803	0
454	20231027	110300	16551293	1803	1803	1803	1803	0
455	20231027	110200	16551293	1803	1803	1803	1803	0
456	20231027	110100	16551293	1803	1803	1803	1803	0
457	20231027	110000	16551293	1803	1803	1803	1803	0
458	20231027	105900	16551293	1803	1803	1803	1803	1
459	20231027	105800	16549490	1802	1802	1802	1802	0
460	20231027	105700	16549490	1802	1803	1803	1802	7
461	20231027	105600	16536875	1803	1803	1803	1803	0
462	20231027	105500	16536875	1803	1793	1803	1793	11
463	20231027	105400	16517097	1792	1791	1792	1791	2
464	20231027	105300	16513514	1805	1797	1805	1797	10
465	20231027	105200	16495507	1796	1792	1796	1792	5
466	20231027	105100	16486537	1791	1791	1791	1791	0
467	20231027	105000	16486537	1791	1791	1791	1791	207
468	20231027	104900	16115800	1791	1780	1791	1780	1792
469	20231027	104800	12906339	1780	1780	1780	1780	0
470	20231027	104700	12906339	1780	1780	1780	1780	0
471	20231027	104600	12906339	1780	1792	1792	1780	17
472	20231027	104500	12876001	1793	1793	1793	1793	1
473	20231027	104400	12874208	1804	1804	1804	1804	0
474	20231027	104300	12874208	1804	1804	1804	1804	0
475	20231027	104200	12874208	1804	1804	1804	1804	0
476	20231027	104100	12874208	1804	1793	1805	1792	26
477	20231027	104000	12827417	1801	1783	1807	1783	21
478	20231027	103900	12789617	1798	1787	1798	1787	60
479	20231027	103800	12681860	1797	1797	1797	1797	0
480	20231027	103700	12681860	1797	1797	1797	1797	0
481	20231027	103600	12681860	1797	1795	1797	1795	1300
482	20231027	103500	10345762	1779	1779	1779	1779	0
483	20231027	103400	10345762	1779	1797	1797	1779	1361
484	20231027	103300	7924355	1808	1808	1808	1808	0
485	20231027	103200	7924355	1808	1808	1808	1808	0
486	20231027	103100	7924355	1808	1808	1808	1808	0
487	20231027	103000	7924355	1808	1808	1808	1808	0
488	20231027	102900	7924355	1808	1808	1808	1808	0
489	20231027	102800	7924355	1808	1805	1808	1805	5
490	20231027	102700	7915322	1804	1798	1804	1798	11
491	20231027	102600	7895509	1800	1800	1800	1800	0
492	20231027	102500	7895509	1800	1800	1800	1800	0
493	20231027	102400	7895509	1800	1800	1800	1800	0
494	20231027	102300	7895509	1800	1800	1800	1800	5
495	20231027	102200	7886509	1800	1800	1800	1800	0
496	20231027	102100	7886509	1800	1800	1800	1800	2
497	20231027	102000	7882909	1800	1800	1800	1800	773
498	20231027	101900	6491509	1800	1800	1800	1800	0
499	20231027	101800	6491509	1800	1799	1800	1799	6
500	20231027	101700	6480712	1800	1800	1800	1800	0
501	20231027	101600	6480712	1800	1800	1800	1800	0
502	20231027	101500	6480712	1800	1800	1800	1800	0
503	20231027	101400	6480712	1800	1800	1800	1800	0
504	20231027	101300	6480712	1800	1800	1800	1800	0
505	20231027	101200	6480712	1800	1800	1800	1800	0
506	20231027	101100	6480712	1800	1800	1800	1800	200
507	20231027	101000	6120712	1800	1800	1800	1800	0
508	20231027	100900	6120712	1800	1780	1800	1780	12
509	20231027	100800	6099183	1776	1776	1776	1776	0
510	20231027	100700	6099183	1776	1776	1776	1776	2
511	20231027	100600	6095631	1775	1775	1775	1775	0
512	20231027	100500	6095631	1775	1776	1776	1775	7
513	20231027	100400	6083204	1775	1778	1778	1775	50
514	20231027	100300	5994449	1777	1777	1777	1777	0
515	20231027	100200	5994449	1777	1777	1777	1777	49
516	20231027	100100	5907376	1777	1777	1777	1777	140
517	20231027	100000	5658596	1777	1777	1777	1777	60
518	20231027	095900	5551976	1775	1775	1775	1775	0
519	20231027	095800	5551976	1775	1775	1775	1775	0
520	20231027	095700	5551976	1775	1775	1775	1775	0
521	20231027	095600	5551976	1775	1775	1775	1775	0
522	20231027	095500	5551976	1775	1775	1775	1775	0
523	20231027	095400	5551976	1775	1775	1775	1775	25
524	20231027	095300	5507601	1775	1775	1775	1775	0
525	20231027	095200	5507601	1775	1775	1775	1775	0
526	20231027	095100	5507601	1775	1775	1775	1775	0
527	20231027	095000	5507601	1775	1775	1775	1775	0
528	20231027	094900	5507601	1775	1779	1779	1775	296
529	20231027	094800	4981462	1780	1780	1780	1780	3
530	20231027	094700	4976122	1780	1780	1780	1780	0
531	20231027	094600	4976122	1780	1780	1780	1780	0
532	20231027	094500	4976122	1780	1780	1780	1780	0
533	20231027	094400	4976122	1780	1780	1780	1780	0
534	20231027	094300	4976122	1780	1780	1780	1780	0
535	20231027	094200	4976122	1780	1780	1780	1780	0
536	20231027	094100	4976122	1780	1780	1780	1780	0
537	20231027	094000	4976122	1780	1780	1780	1780	0
538	20231027	093900	4976122	1780	1786	1786	1780	1479
539	20231027	093800	2341737	1800	1800	1800	1800	0
540	20231027	093700	2341737	1800	1800	1800	1800	0
541	20231027	093600	2341737	1800	1800	1800	1800	0
542	20231027	093500	2341737	1800	1800	1800	1800	0
543	20231027	093400	2341737	1800	1800	1800	1800	0
544	20231027	093300	2341737	1800	1800	1800	1800	1
545	20231027	093200	2339937	1785	1785	1785	1785	0
546	20231027	093100	2339937	1785	1785	1785	1785	0
547	20231027	093000	2339937	1785	1790	1790	1785	66
548	20231027	092900	2221977	1785	1785	1785	1785	0
549	20231027	092800	2221977	1785	1785	1785	1785	0
550	20231027	092700	2221977	1785	1785	1785	1785	0
551	20231027	092600	2221977	1785	1785	1785	1785	0
552	20231027	092500	2221977	1785	1785	1785	1785	0
553	20231027	092400	2221977	1785	1785	1785	1785	0
554	20231027	092300	2221977	1785	1786	1786	1785	8
555	20231027	092200	2207693	1785	1785	1785	1785	0
556	20231027	092100	2207693	1785	1785	1785	1785	0
557	20231027	092000	2207693	1785	1785	1785	1785	0
558	20231027	091900	2207693	1785	1791	1791	1785	3
559	20231027	091800	2202329	1808	1808	1808	1808	0
560	20231027	091700	2202329	1808	1808	1808	1808	0
561	20231027	091600	2202329	1808	1804	1808	1804	122
562	20231027	091500	1982200	1804	1804	1804	1804	0
563	20231027	091400	1982200	1804	1804	1804	1804	0
564	20231027	091300	1982200	1804	1804	1804	1804	1
565	20231027	091200	1980396	1803	1803	1803	1803	0
566	20231027	091100	1980396	1803	1800	1803	1800	19
567	20231027	091000	1946180	1801	1801	1801	1801	0
568	20231027	090900	1946180	1801	1801	1801	1801	0
569	20231027	090800	1946180	1801	1801	1801	1801	0
570	20231027	090700	1946180	1801	1801	1801	1801	0
571	20231027	090600	1946180	1801	1801	1801	1801	0
572	20231027	090500	1946180	1801	1782	1801	1781	512
573	20231027	090400	1034258	1780	1797	1797	1780	10
574	20231027	090300	1016401	1815	1794	1815	1782	120
575	20231027	090200	801881	1785	1793	1815	1780	190
576	20231027	090100	459330	1810	1805	1810	1793	48
577	20231027	090000	372672	1805	1793	1805	1793	207