KissMeData/002450/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183600	19311806	1086	1086	1086	1086	10
3	20231018	183500	19311806	1086	1086	1086	1086	0
4	20231018	183400	19311806	1086	1086	1086	1086	0
5	20231018	183300	19311806	1086	1086	1086	1086	0
6	20231018	183200	19311806	1086	1086	1086	1086	0
7	20231018	183100	19311806	1086	1086	1086	1086	0
8	20231018	183000	19311806	1086	1086	1086	1086	0
9	20231018	182900	19311806	1086	1086	1086	1086	0
10	20231018	182800	19311806	1086	1086	1086	1086	0
11	20231018	182700	19311806	1086	1086	1086	1086	0
12	20231018	182600	19311806	1086	1086	1086	1086	0
13	20231018	182500	19311806	1086	1086	1086	1086	0
14	20231018	182400	19311806	1086	1086	1086	1086	0
15	20231018	182300	19311806	1086	1086	1086	1086	0
16	20231018	182200	19311806	1086	1086	1086	1086	0
17	20231018	182100	19311806	1086	1086	1086	1086	0
18	20231018	182000	19311806	1086	1086	1086	1086	0
19	20231018	181900	19311806	1086	1086	1086	1086	0
20	20231018	181800	19311806	1086	1086	1086	1086	0
21	20231018	181700	19311806	1086	1086	1086	1086	0
22	20231018	181600	19311806	1086	1086	1086	1086	0
23	20231018	181500	19311806	1086	1086	1086	1086	0
24	20231018	181400	19311806	1086	1086	1086	1086	0
25	20231018	181300	19311806	1086	1086	1086	1086	0
26	20231018	181200	19311806	1086	1086	1086	1086	0
27	20231018	181100	19311806	1086	1086	1086	1086	0
28	20231018	181000	19311806	1086	1086	1086	1086	0
29	20231018	180900	19311806	1086	1086	1086	1086	0
30	20231018	180800	19311806	1086	1086	1086	1086	0
31	20231018	180700	19311806	1086	1086	1086	1086	0
32	20231018	180600	19311806	1086	1086	1086	1086	10
33	20231018	180500	19311806	1086	1086	1086	1086	0
34	20231018	180400	19311806	1086	1086	1086	1086	0
35	20231018	180300	19311806	1086	1086	1086	1086	0
36	20231018	180200	19311806	1086	1086	1086	1086	0
37	20231018	180100	19311806	1086	1086	1086	1086	0
38	20231018	180000	19311806	1086	1086	1086	1086	0
39	20231018	175900	19311806	1086	1086	1086	1086	0
40	20231018	175800	19311806	1086	1086	1086	1086	0
41	20231018	175700	19311806	1086	1086	1086	1086	0
42	20231018	175600	19311806	1086	1086	1086	1086	0
43	20231018	175500	19311806	1086	1086	1086	1086	0
44	20231018	175400	19311806	1086	1086	1086	1086	0
45	20231018	175300	19311806	1086	1086	1086	1086	0
46	20231018	175200	19311806	1086	1086	1086	1086	0
47	20231018	175100	19311806	1086	1086	1086	1086	0
48	20231018	175000	19311806	1086	1086	1086	1086	0
49	20231018	174900	19311806	1086	1086	1086	1086	0
50	20231018	174800	19311806	1086	1086	1086	1086	0
51	20231018	174700	19311806	1086	1086	1086	1086	0
52	20231018	174600	19311806	1086	1086	1086	1086	0
53	20231018	174500	19311806	1086	1086	1086	1086	0
54	20231018	174400	19311806	1086	1086	1086	1086	0
55	20231018	174300	19311806	1086	1086	1086	1086	0
56	20231018	174200	19311806	1086	1086	1086	1086	0
57	20231018	174100	19311806	1086	1086	1086	1086	0
58	20231018	174000	19311806	1086	1086	1086	1086	0
59	20231018	173900	19311806	1086	1086	1086	1086	0
60	20231018	173800	19311806	1086	1086	1086	1086	0
61	20231018	173700	19311806	1086	1086	1086	1086	0
62	20231018	173600	19311806	1086	1086	1086	1086	10
63	20231018	173500	19311806	1086	1086	1086	1086	0
64	20231018	173400	19311806	1086	1086	1086	1086	0
65	20231018	173300	19311806	1086	1086	1086	1086	0
66	20231018	173200	19311806	1086	1086	1086	1086	0
67	20231018	173100	19311806	1086	1086	1086	1086	0
68	20231018	173000	19311806	1086	1086	1086	1086	0
69	20231018	172900	19311806	1086	1086	1086	1086	0
70	20231018	172800	19311806	1086	1086	1086	1086	0
71	20231018	172700	19311806	1086	1086	1086	1086	0
72	20231018	172600	19311806	1086	1086	1086	1086	0
73	20231018	172500	19311806	1086	1086	1086	1086	0
74	20231018	172400	19311806	1086	1086	1086	1086	0
75	20231018	172300	19311806	1086	1086	1086	1086	0
76	20231018	172200	19311806	1086	1086	1086	1086	0
77	20231018	172100	19311806	1086	1086	1086	1086	0
78	20231018	172000	19311806	1086	1086	1086	1086	0
79	20231018	171900	19311806	1086	1086	1086	1086	0
80	20231018	171800	19311806	1086	1086	1086	1086	0
81	20231018	171700	19311806	1086	1086	1086	1086	0
82	20231018	171600	19311806	1086	1086	1086	1086	0
83	20231018	171500	19311806	1086	1086	1086	1086	0
84	20231018	171400	19311806	1086	1086	1086	1086	0
85	20231018	171300	19311806	1086	1086	1086	1086	0
86	20231018	171200	19311806	1086	1086	1086	1086	0
87	20231018	171100	19311806	1086	1086	1086	1086	0
88	20231018	171000	19311806	1086	1086	1086	1086	0
89	20231018	170900	19311806	1086	1086	1086	1086	0
90	20231018	170800	19311806	1086	1086	1086	1086	0
91	20231018	170700	19311806	1086	1086	1086	1086	0
92	20231018	170600	19311806	1086	1086	1086	1086	10
93	20231018	170500	19311806	1086	1086	1086	1086	0
94	20231018	170400	19311806	1086	1086	1086	1086	0
95	20231018	170300	19311806	1086	1086	1086	1086	0
96	20231018	170200	19311806	1086	1086	1086	1086	0
97	20231018	170100	19311806	1086	1086	1086	1086	0
98	20231018	170000	19311806	1086	1086	1086	1086	0
99	20231018	165900	19311806	1086	1086	1086	1086	0
100	20231018	165800	19311806	1086	1086	1086	1086	0
101	20231018	165700	19311806	1086	1086	1086	1086	0
102	20231018	165600	19311806	1086	1086	1086	1086	0
103	20231018	165500	19311806	1086	1086	1086	1086	0
104	20231018	165400	19311806	1086	1086	1086	1086	0
105	20231018	165300	19311806	1086	1086	1086	1086	0
106	20231018	165200	19311806	1086	1086	1086	1086	0
107	20231018	165100	19311806	1086	1086	1086	1086	0
108	20231018	165000	19311806	1086	1086	1086	1086	0
109	20231018	164900	19311806	1086	1086	1086	1086	0
110	20231018	164800	19311806	1086	1086	1086	1086	0
111	20231018	164700	19311806	1086	1086	1086	1086	0
112	20231018	164600	19311806	1086	1086	1086	1086	0
113	20231018	164500	19311806	1086	1086	1086	1086	0
114	20231018	164400	19311806	1086	1086	1086	1086	0
115	20231018	164300	19311806	1086	1086	1086	1086	0
116	20231018	164200	19311806	1086	1086	1086	1086	0
117	20231018	164100	19311806	1086	1086	1086	1086	0
118	20231018	164000	19311806	1086	1086	1086	1086	0
119	20231018	163900	19311806	1086	1086	1086	1086	0
120	20231018	163800	19311806	1086	1086	1086	1086	0
121	20231018	163700	19311806	1086	1086	1086	1086	0
122	20231018	163600	19311806	1086	1086	1086	1086	10
123	20231018	163500	19311806	1086	1086	1086	1086	0
124	20231018	163400	19311806	1086	1086	1086	1086	0
125	20231018	163300	19311806	1086	1086	1086	1086	0
126	20231018	163200	19311806	1086	1086	1086	1086	0
127	20231018	163100	19311806	1086	1086	1086	1086	0
128	20231018	163000	19311806	1086	1086	1086	1086	0
129	20231018	162900	19311806	1086	1086	1086	1086	0
130	20231018	162800	19311806	1086	1086	1086	1086	0
131	20231018	162700	19311806	1086	1086	1086	1086	0
132	20231018	162600	19311806	1086	1086	1086	1086	0
133	20231018	162500	19311806	1086	1086	1086	1086	0
134	20231018	162400	19311806	1086	1086	1086	1086	0
135	20231018	162300	19311806	1086	1086	1086	1086	0
136	20231018	162200	19311806	1086	1086	1086	1086	0
137	20231018	162100	19311806	1086	1086	1086	1086	0
138	20231018	162000	19311806	1086	1086	1086	1086	0
139	20231018	161900	19311806	1086	1086	1086	1086	0
140	20231018	161800	19311806	1086	1086	1086	1086	0
141	20231018	161700	19311806	1086	1086	1086	1086	0
142	20231018	161600	19311806	1086	1086	1086	1086	0
143	20231018	161500	19311806	1086	1086	1086	1086	0
144	20231018	161400	19311806	1086	1086	1086	1086	0
145	20231018	161300	19311806	1086	1086	1086	1086	0
146	20231018	161200	19311806	1086	1086	1086	1086	0
147	20231018	161100	19311806	1086	1086	1086	1086	0
148	20231018	161000	19311806	1086	1086	1086	1086	0
149	20231018	160900	19311806	1086	1086	1086	1086	0
150	20231018	160800	19311806	1086	1086	1086	1086	0
151	20231018	160700	19311806	1086	1086	1086	1086	0
152	20231018	160600	19311806	1086	1086	1086	1086	10
153	20231018	160500	19311806	1086	1086	1086	1086	0
154	20231018	160400	19311806	1086	1086	1086	1086	0
155	20231018	160300	19311806	1086	1086	1086	1086	0
156	20231018	160200	19311806	1086	1086	1086	1086	0
157	20231018	160100	19311806	1086	1086	1086	1086	0
158	20231018	160000	19311806	1086	1086	1086	1086	0
159	20231018	155900	19311806	1086	1086	1086	1086	0
160	20231018	155800	19311806	1086	1086	1086	1086	0
161	20231018	155700	19311806	1086	1086	1086	1086	0
162	20231018	155600	19311806	1086	1086	1086	1086	0
163	20231018	155500	19311806	1086	1086	1086	1086	0
164	20231018	155400	19311806	1086	1086	1086	1086	0
165	20231018	155300	19311806	1086	1086	1086	1086	0
166	20231018	155200	19311806	1086	1086	1086	1086	0
167	20231018	155100	19311806	1086	1086	1086	1086	0
168	20231018	155000	19311806	1086	1086	1086	1086	0
169	20231018	154900	19311806	1086	1086	1086	1086	0
170	20231018	154800	19311806	1086	1086	1086	1086	0
171	20231018	154700	19311806	1086	1086	1086	1086	0
172	20231018	154600	19311806	1086	1086	1086	1086	0
173	20231018	154500	19311806	1086	1086	1086	1086	0
174	20231018	154400	19311806	1086	1086	1086	1086	0
175	20231018	154300	19311806	1086	1086	1086	1086	0
176	20231018	154200	19311806	1086	1086	1086	1086	0
177	20231018	154100	19311806	1086	1086	1086	1086	0
178	20231018	154000	19311806	1086	1086	1086	1086	0
179	20231018	153900	19311806	1086	1086	1086	1086	0
180	20231018	153800	19311806	1086	1086	1086	1086	0
181	20231018	153700	19311806	1086	1086	1086	1086	0
182	20231018	153600	19311806	1086	1086	1086	1086	10
183	20231018	153500	19311806	1086	1086	1086	1086	0
184	20231018	153400	19311806	1086	1086	1086	1086	0
185	20231018	153300	19311806	1086	1086	1086	1086	0
186	20231018	153200	19311806	1086	1086	1086	1086	0
187	20231018	153100	19311806	1086	1086	1086	1086	0
188	20231018	153000	19311806	1086	1086	1086	1086	10
189	20231018	152900	19300946	1086	1086	1086	1086	0
190	20231018	152800	19300946	1086	1086	1086	1086	0
191	20231018	152700	19300946	1086	1086	1086	1086	0
192	20231018	152600	19300946	1086	1086	1086	1086	0
193	20231018	152500	19300946	1086	1086	1086	1086	0
194	20231018	152400	19300946	1086	1086	1086	1086	0
195	20231018	152300	19300946	1086	1086	1086	1086	0
196	20231018	152200	19300946	1086	1086	1086	1086	0
197	20231018	152100	19300946	1086	1086	1086	1086	0
198	20231018	152000	19300946	1086	1086	1086	1086	0
199	20231018	151900	19300946	1086	1086	1086	1086	0
200	20231018	151800	19300946	1086	1085	1086	1085	3
201	20231018	151700	19297690	1085	1085	1085	1085	1
202	20231018	151600	19296605	1086	1086	1086	1086	0
203	20231018	151500	19296605	1086	1086	1086	1086	0
204	20231018	151400	19296605	1086	1086	1086	1086	0
205	20231018	151300	19296605	1086	1086	1086	1086	0
206	20231018	151200	19296605	1086	1086	1086	1086	0
207	20231018	151100	19296605	1086	1085	1086	1085	440
208	20231018	151000	18819204	1086	1086	1086	1086	0
209	20231018	150900	18819204	1086	1086	1086	1086	0
210	20231018	150800	18819204	1086	1086	1086	1086	0
211	20231018	150700	18819204	1086	1086	1086	1086	0
212	20231018	150600	18819204	1086	1086	1086	1086	1
213	20231018	150500	18818118	1086	1085	1086	1085	250
214	20231018	150400	18546679	1085	1083	1085	1083	973
215	20231018	150300	17492475	1083	1081	1083	1081	4135
216	20231018	150200	13019773	1080	1080	1080	1080	970
217	20231018	150100	11972173	1080	1080	1080	1080	0
218	20231018	150000	11972173	1080	1079	1080	1077	503
219	20231018	145900	11430408	1080	1080	1080	1080	0
220	20231018	145800	11430408	1080	1080	1080	1080	0
221	20231018	145700	11430408	1080	1080	1080	1080	0
222	20231018	145600	11430408	1080	1080	1080	1080	0
223	20231018	145500	11430408	1080	1080	1080	1080	0
224	20231018	145400	11430408	1080	1080	1080	1080	0
225	20231018	145300	11430408	1080	1080	1080	1080	0
226	20231018	145200	11430408	1080	1080	1080	1080	0
227	20231018	145100	11430408	1080	1080	1080	1080	0
228	20231018	145000	11430408	1080	1080	1080	1080	0
229	20231018	144900	11430408	1080	1080	1080	1080	1
230	20231018	144800	11429328	1078	1078	1078	1078	26
231	20231018	144700	11401300	1080	1080	1080	1080	0
232	20231018	144600	11401300	1080	1080	1080	1080	1
233	20231018	144500	11400220	1078	1078	1078	1078	20
234	20231018	144400	11378660	1080	1080	1080	1080	0
235	20231018	144300	11378660	1080	1080	1080	1080	0
236	20231018	144200	11378660	1080	1080	1080	1080	0
237	20231018	144100	11378660	1080	1080	1080	1080	0
238	20231018	144000	11378660	1080	1080	1080	1080	0
239	20231018	143900	11378660	1080	1080	1080	1080	0
240	20231018	143800	11378660	1080	1080	1080	1080	0
241	20231018	143700	11378660	1080	1080	1080	1080	0
242	20231018	143600	11378660	1080	1077	1080	1077	353
243	20231018	143500	10998452	1077	1077	1077	1077	161
244	20231018	143400	10825055	1080	1080	1080	1080	0
245	20231018	143300	10825055	1080	1080	1080	1080	21
246	20231018	143200	10802375	1081	1081	1081	1081	0
247	20231018	143100	10802375	1081	1081	1081	1081	0
248	20231018	143000	10802375	1081	1081	1081	1081	0
249	20231018	142900	10802375	1081	1081	1081	1081	0
250	20231018	142800	10802375	1081	1081	1081	1081	0
251	20231018	142700	10802375	1081	1081	1081	1081	0
252	20231018	142600	10802375	1081	1081	1081	1081	10
253	20231018	142500	10791565	1081	1081	1081	1081	0
254	20231018	142400	10791565	1081	1081	1081	1081	0
255	20231018	142300	10791565	1081	1081	1081	1081	0
256	20231018	142200	10791565	1081	1081	1081	1081	0
257	20231018	142100	10791565	1081	1081	1081	1081	0
258	20231018	142000	10791565	1081	1081	1081	1081	0
259	20231018	141900	10791565	1081	1081	1081	1081	0
260	20231018	141800	10791565	1081	1081	1081	1081	0
261	20231018	141700	10791565	1081	1081	1081	1081	0
262	20231018	141600	10791565	1081	1081	1081	1081	0
263	20231018	141500	10791565	1081	1081	1081	1081	0
264	20231018	141400	10791565	1081	1081	1081	1081	0
265	20231018	141300	10791565	1081	1081	1081	1081	0
266	20231018	141200	10791565	1081	1081	1081	1081	0
267	20231018	141100	10791565	1081	1081	1081	1081	0
268	20231018	141000	10791565	1081	1081	1081	1081	0
269	20231018	140900	10791565	1081	1081	1081	1081	0
270	20231018	140800	10791565	1081	1081	1081	1081	0
271	20231018	140700	10791565	1081	1081	1081	1081	0
272	20231018	140600	10791565	1081	1081	1081	1081	0
273	20231018	140500	10791565	1081	1081	1081	1081	0
274	20231018	140400	10791565	1081	1081	1081	1081	0
275	20231018	140300	10791565	1081	1081	1081	1081	0
276	20231018	140200	10791565	1081	1081	1081	1081	0
277	20231018	140100	10791565	1081	1081	1081	1081	0
278	20231018	140000	10791565	1081	1081	1081	1081	0
279	20231018	135900	10791565	1081	1081	1081	1081	0
280	20231018	135800	10791565	1081	1081	1081	1081	0
281	20231018	135700	10791565	1081	1081	1081	1081	0
282	20231018	135600	10791565	1081	1081	1081	1081	0
283	20231018	135500	10791565	1081	1081	1081	1081	1
284	20231018	135400	10790484	1081	1081	1081	1081	0
285	20231018	135300	10790484	1081	1081	1081	1081	0
286	20231018	135200	10790484	1081	1081	1081	1081	0
287	20231018	135100	10790484	1081	1081	1081	1081	0
288	20231018	135000	10790484	1081	1081	1081	1081	0
289	20231018	134900	10790484	1081	1081	1081	1081	0
290	20231018	134800	10790484	1081	1081	1081	1081	27
291	20231018	134700	10761297	1077	1078	1078	1077	2000
292	20231018	134600	8606715	1081	1081	1081	1081	0
293	20231018	134500	8606715	1081	1081	1081	1081	0
294	20231018	134400	8606715	1081	1081	1081	1081	0
295	20231018	134300	8606715	1081	1081	1081	1081	0
296	20231018	134200	8606715	1081	1081	1081	1081	0
297	20231018	134100	8606715	1081	1081	1081	1081	1
298	20231018	134000	8605634	1078	1078	1078	1078	1
299	20231018	133900	8604556	1081	1081	1081	1081	0
300	20231018	133800	8604556	1081	1081	1081	1081	0
301	20231018	133700	8604556	1081	1081	1081	1081	0
302	20231018	133600	8604556	1081	1081	1081	1081	0
303	20231018	133500	8604556	1081	1081	1081	1081	0
304	20231018	133400	8604556	1081	1081	1081	1081	0
305	20231018	133300	8604556	1081	1081	1081	1081	0
306	20231018	133200	8604556	1081	1081	1081	1081	0
307	20231018	133100	8604556	1081	1081	1081	1081	0
308	20231018	133000	8604556	1081	1081	1081	1081	0
309	20231018	132900	8604556	1081	1081	1081	1081	1
310	20231018	132800	8603475	1081	1081	1081	1081	0
311	20231018	132700	8603475	1081	1081	1081	1081	1
312	20231018	132600	8602394	1078	1078	1078	1078	500
313	20231018	132500	8063394	1081	1081	1081	1081	0
314	20231018	132400	8063394	1081	1081	1081	1081	0
315	20231018	132300	8063394	1081	1081	1081	1081	0
316	20231018	132200	8063394	1081	1080	1081	1080	9
317	20231018	132100	8053673	1080	1080	1080	1080	35
318	20231018	132000	8015873	1081	1081	1081	1081	0
319	20231018	131900	8015873	1081	1081	1081	1081	0
320	20231018	131800	8015873	1081	1081	1081	1081	0
321	20231018	131700	8015873	1081	1081	1081	1081	0
322	20231018	131600	8015873	1081	1081	1081	1081	0
323	20231018	131500	8015873	1081	1081	1081	1081	0
324	20231018	131400	8015873	1081	1081	1081	1081	0
325	20231018	131300	8015873	1081	1081	1081	1081	0
326	20231018	131200	8015873	1081	1081	1081	1081	0
327	20231018	131100	8015873	1081	1081	1081	1081	0
328	20231018	131000	8015873	1081	1081	1081	1081	0
329	20231018	130900	8015873	1081	1081	1081	1081	0
330	20231018	130800	8015873	1081	1081	1081	1081	0
331	20231018	130700	8015873	1081	1081	1081	1081	0
332	20231018	130600	8015873	1081	1081	1081	1081	0
333	20231018	130500	8015873	1081	1081	1081	1081	0
334	20231018	130400	8015873	1081	1081	1081	1081	0
335	20231018	130300	8015873	1081	1081	1081	1081	0
336	20231018	130200	8015873	1081	1081	1081	1081	1
337	20231018	130100	8014792	1078	1078	1078	1078	0
338	20231018	130000	8014792	1078	1078	1078	1078	0
339	20231018	125900	8014792	1078	1078	1078	1078	0
340	20231018	125800	8014792	1078	1078	1078	1078	0
341	20231018	125700	8014792	1078	1078	1078	1078	0
342	20231018	125600	8014792	1078	1078	1078	1078	0
343	20231018	125500	8014792	1078	1078	1078	1078	0
344	20231018	125400	8014792	1078	1078	1078	1078	0
345	20231018	125300	8014792	1078	1078	1078	1078	0
346	20231018	125200	8014792	1078	1080	1080	1078	83
347	20231018	125100	7925303	1081	1081	1081	1081	0
348	20231018	125000	7925303	1081	1081	1081	1081	0
349	20231018	124900	7925303	1081	1081	1081	1081	0
350	20231018	124800	7925303	1081	1081	1081	1081	0
351	20231018	124700	7925303	1081	1081	1081	1081	0
352	20231018	124600	7925303	1081	1081	1081	1081	0
353	20231018	124500	7925303	1081	1081	1081	1081	0
354	20231018	124400	7925303	1081	1081	1081	1081	0
355	20231018	124300	7925303	1081	1081	1081	1081	0
356	20231018	124200	7925303	1081	1081	1081	1081	0
357	20231018	124100	7925303	1081	1081	1081	1081	30
358	20231018	124000	7892873	1081	1081	1081	1081	0
359	20231018	123900	7892873	1081	1081	1081	1081	0
360	20231018	123800	7892873	1081	1081	1081	1081	0
361	20231018	123700	7892873	1081	1081	1081	1081	0
362	20231018	123600	7892873	1081	1081	1081	1081	0
363	20231018	123500	7892873	1081	1081	1081	1081	0
364	20231018	123400	7892873	1081	1081	1081	1081	0
365	20231018	123300	7892873	1081	1081	1081	1081	0
366	20231018	123200	7892873	1081	1081	1081	1081	0
367	20231018	123100	7892873	1081	1081	1081	1081	0
368	20231018	123000	7892873	1081	1081	1081	1081	0
369	20231018	122900	7892873	1081	1081	1081	1081	0
370	20231018	122800	7892873	1081	1081	1081	1081	0
371	20231018	122700	7892873	1081	1081	1081	1081	0
372	20231018	122600	7892873	1081	1081	1081	1081	0
373	20231018	122500	7892873	1081	1081	1081	1081	0
374	20231018	122400	7892873	1081	1081	1081	1081	0
375	20231018	122300	7892873	1081	1081	1081	1081	0
376	20231018	122200	7892873	1081	1081	1081	1081	0
377	20231018	122100	7892873	1081	1081	1081	1081	0
378	20231018	122000	7892873	1081	1081	1081	1081	0
379	20231018	121900	7892873	1081	1081	1081	1081	0
380	20231018	121800	7892873	1081	1081	1081	1081	0
381	20231018	121700	7892873	1081	1081	1081	1081	0
382	20231018	121600	7892873	1081	1081	1081	1081	1
383	20231018	121500	7891792	1081	1081	1081	1081	0
384	20231018	121400	7891792	1081	1081	1081	1081	0
385	20231018	121300	7891792	1081	1081	1081	1081	0
386	20231018	121200	7891792	1081	1081	1081	1081	0
387	20231018	121100	7891792	1081	1081	1081	1081	0
388	20231018	121000	7891792	1081	1081	1081	1081	0
389	20231018	120900	7891792	1081	1081	1081	1081	0
390	20231018	120800	7891792	1081	1081	1081	1081	62
391	20231018	120700	7824770	1081	1081	1081	1081	0
392	20231018	120600	7824770	1081	1081	1081	1081	0
393	20231018	120500	7824770	1081	1081	1081	1081	0
394	20231018	120400	7824770	1081	1081	1081	1081	0
395	20231018	120300	7824770	1081	1081	1081	1081	0
396	20231018	120200	7824770	1081	1081	1081	1081	0
397	20231018	120100	7824770	1081	1081	1081	1081	0
398	20231018	120000	7824770	1081	1081	1081	1081	0
399	20231018	115900	7824770	1081	1081	1081	1081	0
400	20231018	115800	7824770	1081	1081	1081	1081	0
401	20231018	115700	7824770	1081	1081	1081	1081	0
402	20231018	115600	7824770	1081	1081	1081	1081	0
403	20231018	115500	7824770	1081	1081	1081	1081	0
404	20231018	115400	7824770	1081	1081	1081	1081	0
405	20231018	115300	7824770	1081	1081	1081	1081	0
406	20231018	115200	7824770	1081	1081	1081	1081	0
407	20231018	115100	7824770	1081	1081	1081	1081	0
408	20231018	115000	7824770	1081	1081	1081	1081	0
409	20231018	114900	7824770	1081	1081	1081	1081	0
410	20231018	114800	7824770	1081	1081	1081	1081	0
411	20231018	114700	7824770	1081	1081	1081	1081	0
412	20231018	114600	7824770	1081	1081	1081	1081	0
413	20231018	114500	7824770	1081	1081	1081	1081	0
414	20231018	114400	7824770	1081	1081	1081	1081	0
415	20231018	114300	7824770	1081	1081	1081	1081	0
416	20231018	114200	7824770	1081	1081	1081	1081	0
417	20231018	114100	7824770	1081	1080	1081	1078	1001
418	20231018	114000	6744887	1081	1081	1081	1081	0
419	20231018	113900	6744887	1081	1081	1081	1081	0
420	20231018	113800	6744887	1081	1081	1081	1081	0
421	20231018	113700	6744887	1081	1081	1081	1081	0
422	20231018	113600	6744887	1081	1081	1081	1081	0
423	20231018	113500	6744887	1081	1081	1081	1081	0
424	20231018	113400	6744887	1081	1081	1081	1081	1
425	20231018	113300	6743806	1080	1078	1080	1078	768
426	20231018	113200	5915900	1079	1079	1079	1079	0
427	20231018	113100	5915900	1079	1079	1079	1079	0
428	20231018	113000	5915900	1079	1079	1079	1079	854
429	20231018	112900	4994434	1080	1080	1080	1080	0
430	20231018	112800	4994434	1080	1080	1080	1080	0
431	20231018	112700	4994434	1080	1080	1080	1080	0
432	20231018	112600	4994434	1080	1080	1080	1080	0
433	20231018	112500	4994434	1080	1080	1080	1080	0
434	20231018	112400	4994434	1080	1080	1080	1080	0
435	20231018	112300	4994434	1080	1080	1080	1080	0
436	20231018	112200	4994434	1080	1080	1080	1080	0
437	20231018	112100	4994434	1080	1080	1080	1080	0
438	20231018	112000	4994434	1080	1080	1080	1080	0
439	20231018	111900	4994434	1080	1080	1080	1080	2
440	20231018	111800	4992274	1080	1080	1080	1080	0
441	20231018	111700	4992274	1080	1080	1080	1080	0
442	20231018	111600	4992274	1080	1080	1080	1080	0
443	20231018	111500	4992274	1080	1080	1080	1080	0
444	20231018	111400	4992274	1080	1080	1080	1080	58
445	20231018	111300	4929634	1081	1081	1081	1081	0
446	20231018	111200	4929634	1081	1081	1081	1081	0
447	20231018	111100	4929634	1081	1081	1081	1081	0
448	20231018	111000	4929634	1081	1081	1081	1081	0
449	20231018	110900	4929634	1081	1081	1081	1081	0
450	20231018	110800	4929634	1081	1081	1081	1081	0
451	20231018	110700	4929634	1081	1081	1081	1081	500
452	20231018	110600	4389134	1081	1081	1081	1081	2
453	20231018	110500	4386972	1081	1081	1081	1081	0
454	20231018	110400	4386972	1081	1081	1081	1081	0
455	20231018	110300	4386972	1081	1081	1081	1081	3
456	20231018	110200	4383729	1081	1081	1081	1081	501
457	20231018	110100	3842148	1081	1081	1081	1081	0
458	20231018	110000	3842148	1081	1080	1081	1080	63
459	20231018	105900	3774107	1081	1081	1081	1081	0
460	20231018	105800	3774107	1081	1081	1081	1081	1
461	20231018	105700	3773026	1082	1082	1082	1082	0
462	20231018	105600	3773026	1082	1082	1082	1082	0
463	20231018	105500	3773026	1082	1082	1082	1082	0
464	20231018	105400	3773026	1082	1082	1082	1082	0
465	20231018	105300	3773026	1082	1082	1082	1082	0
466	20231018	105200	3773026	1082	1082	1082	1082	0
467	20231018	105100	3773026	1082	1082	1082	1082	0
468	20231018	105000	3773026	1082	1082	1082	1082	0
469	20231018	104900	3773026	1082	1082	1082	1082	0
470	20231018	104800	3773026	1082	1082	1082	1082	1
471	20231018	104700	3771944	1081	1081	1081	1081	47
472	20231018	104600	3721137	1081	1081	1081	1081	0
473	20231018	104500	3721137	1081	1081	1081	1081	0
474	20231018	104400	3721137	1081	1081	1081	1081	0
475	20231018	104300	3721137	1081	1081	1081	1081	0
476	20231018	104200	3721137	1081	1080	1081	1080	9
477	20231018	104100	3711414	1081	1081	1081	1081	0
478	20231018	104000	3711414	1081	1081	1081	1081	0
479	20231018	103900	3711414	1081	1081	1081	1081	0
480	20231018	103800	3711414	1081	1081	1081	1081	0
481	20231018	103700	3711414	1081	1081	1081	1081	0
482	20231018	103600	3711414	1081	1081	1081	1081	1
483	20231018	103500	3710333	1082	1081	1082	1081	6
484	20231018	103400	3703846	1081	1081	1081	1081	5
485	20231018	103300	3698441	1082	1082	1082	1082	0
486	20231018	103200	3698441	1082	1082	1082	1082	0
487	20231018	103100	3698441	1082	1081	1082	1081	1001
488	20231018	103000	2616359	1082	1082	1082	1082	80
489	20231018	102900	2529799	1083	1083	1083	1083	0
490	20231018	102800	2529799	1083	1083	1083	1083	0
491	20231018	102700	2529799	1083	1083	1083	1083	0
492	20231018	102600	2529799	1083	1083	1083	1083	0
493	20231018	102500	2529799	1083	1083	1083	1083	0
494	20231018	102400	2529799	1083	1083	1083	1083	0
495	20231018	102300	2529799	1083	1083	1083	1083	0
496	20231018	102200	2529799	1083	1083	1083	1083	0
497	20231018	102100	2529799	1083	1083	1083	1083	0
498	20231018	102000	2529799	1083	1083	1083	1083	0
499	20231018	101900	2529799	1083	1083	1083	1083	0
500	20231018	101800	2529799	1083	1083	1083	1083	0
501	20231018	101700	2529799	1083	1083	1083	1083	0
502	20231018	101600	2529799	1083	1083	1083	1083	0
503	20231018	101500	2529799	1083	1083	1083	1083	0
504	20231018	101400	2529799	1083	1083	1083	1083	0
505	20231018	101300	2529799	1083	1083	1083	1083	0
506	20231018	101200	2529799	1083	1083	1083	1083	0
507	20231018	101100	2529799	1083	1083	1083	1083	0
508	20231018	101000	2529799	1083	1083	1083	1083	0
509	20231018	100900	2529799	1083	1083	1083	1083	0
510	20231018	100800	2529799	1083	1083	1083	1083	0
511	20231018	100700	2529799	1083	1083	1083	1083	0
512	20231018	100600	2529799	1083	1083	1083	1083	0
513	20231018	100500	2529799	1083	1083	1083	1083	0
514	20231018	100400	2529799	1083	1083	1083	1083	0
515	20231018	100300	2529799	1083	1083	1083	1083	0
516	20231018	100200	2529799	1083	1083	1083	1083	0
517	20231018	100100	2529799	1083	1083	1083	1083	5
518	20231018	100000	2524384	1083	1083	1083	1083	0
519	20231018	095900	2524384	1083	1083	1083	1083	0
520	20231018	095800	2524384	1083	1083	1083	1083	1
521	20231018	095700	2523301	1080	1080	1080	1080	1
522	20231018	095600	2522221	1083	1083	1083	1083	0
523	20231018	095500	2522221	1083	1083	1083	1083	1
524	20231018	095400	2521138	1083	1083	1083	1083	0
525	20231018	095300	2521138	1083	1083	1083	1083	1
526	20231018	095200	2520055	1080	1080	1080	1080	0
527	20231018	095100	2520055	1080	1081	1081	1080	98
528	20231018	095000	2414208	1084	1084	1084	1084	0
529	20231018	094900	2414208	1084	1084	1084	1084	0
530	20231018	094800	2414208	1084	1084	1084	1084	0
531	20231018	094700	2414208	1084	1084	1084	1084	0
532	20231018	094600	2414208	1084	1084	1084	1084	0
533	20231018	094500	2414208	1084	1084	1084	1084	0
534	20231018	094400	2414208	1084	1084	1084	1084	0
535	20231018	094300	2414208	1084	1083	1084	1083	79
536	20231018	094200	2328650	1083	1083	1083	1083	0
537	20231018	094100	2328650	1083	1083	1083	1083	0
538	20231018	094000	2328650	1083	1083	1083	1083	22
539	20231018	093900	2304824	1083	1083	1083	1083	85
540	20231018	093800	2212769	1083	1083	1083	1083	1
541	20231018	093700	2211686	1083	1083	1083	1083	1
542	20231018	093600	2210603	1083	1083	1083	1083	1
543	20231018	093500	2209520	1083	1083	1083	1083	0
544	20231018	093400	2209520	1083	1083	1083	1083	0
545	20231018	093300	2209520	1083	1083	1083	1083	11
546	20231018	093200	2197607	1083	1084	1084	1083	12
547	20231018	093100	2184600	1084	1083	1084	1083	2
548	20231018	093000	2182433	1085	1085	1085	1085	0
549	20231018	092900	2182433	1085	1085	1085	1085	0
550	20231018	092800	2182433	1085	1085	1085	1085	1
551	20231018	092700	2181348	1085	1085	1085	1085	0
552	20231018	092600	2181348	1085	1085	1085	1085	10
553	20231018	092500	2170498	1087	1087	1087	1087	0
554	20231018	092400	2170498	1087	1087	1087	1087	0
555	20231018	092300	2170498	1087	1087	1087	1087	0
556	20231018	092200	2170498	1087	1087	1087	1087	0
557	20231018	092100	2170498	1087	1087	1087	1087	0
558	20231018	092000	2170498	1087	1087	1087	1087	0
559	20231018	091900	2170498	1087	1087	1087	1087	0
560	20231018	091800	2170498	1087	1087	1087	1087	0
561	20231018	091700	2170498	1087	1087	1087	1087	0
562	20231018	091600	2170498	1087	1087	1087	1087	0
563	20231018	091500	2170498	1087	1087	1087	1087	0
564	20231018	091400	2170498	1087	1087	1087	1087	0
565	20231018	091300	2170498	1087	1087	1087	1087	0
566	20231018	091200	2170498	1087	1087	1087	1087	0
567	20231018	091100	2170498	1087	1087	1087	1087	0
568	20231018	091000	2170498	1087	1087	1087	1087	0
569	20231018	090900	2170498	1087	1087	1087	1087	0
570	20231018	090800	2170498	1087	1087	1087	1087	0
571	20231018	090700	2170498	1087	1087	1087	1087	0
572	20231018	090600	2170498	1087	1087	1087	1087	0
573	20231018	090500	2170498	1087	1079	1087	1077	561
574	20231018	090400	1565764	1079	1083	1084	1079	451
575	20231018	090300	1079000	1079	1079	1079	1079	0
576	20231018	090200	1079000	1079	1079	1079	1079	0
577	20231018	090100	1079000	1079	1079	1079	1079	0
578	20231018	090000	1079000	1079	1079	1079	1079	1000