KissMeData/001810/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183600	50024421	1586	1586	1586	1586	1327
3	20241023	183500	50024421	1586	1586	1586	1586	0
4	20241023	183400	50024421	1586	1586	1586	1586	0
5	20241023	183300	50024421	1586	1586	1586	1586	0
6	20241023	183200	50024421	1586	1586	1586	1586	0
7	20241023	183100	50024421	1586	1586	1586	1586	0
8	20241023	183000	50024421	1586	1586	1586	1586	0
9	20241023	182900	50024421	1586	1586	1586	1586	0
10	20241023	182800	50024421	1586	1586	1586	1586	0
11	20241023	182700	50024421	1586	1586	1586	1586	0
12	20241023	182600	50024421	1586	1586	1586	1586	0
13	20241023	182500	50024421	1586	1586	1586	1586	0
14	20241023	182400	50024421	1586	1586	1586	1586	0
15	20241023	182300	50024421	1586	1586	1586	1586	0
16	20241023	182200	50024421	1586	1586	1586	1586	0
17	20241023	182100	50024421	1586	1586	1586	1586	0
18	20241023	182000	50024421	1586	1586	1586	1586	0
19	20241023	181900	50024421	1586	1586	1586	1586	0
20	20241023	181800	50024421	1586	1586	1586	1586	0
21	20241023	181700	50024421	1586	1586	1586	1586	0
22	20241023	181600	50024421	1586	1586	1586	1586	0
23	20241023	181500	50024421	1586	1586	1586	1586	0
24	20241023	181400	50024421	1586	1586	1586	1586	0
25	20241023	181300	50024421	1586	1586	1586	1586	0
26	20241023	181200	50024421	1586	1586	1586	1586	0
27	20241023	181100	50024421	1586	1586	1586	1586	0
28	20241023	181000	50024421	1586	1586	1586	1586	0
29	20241023	180900	50024421	1586	1586	1586	1586	0
30	20241023	180800	50024421	1586	1586	1586	1586	0
31	20241023	180700	50024421	1586	1586	1586	1586	0
32	20241023	180600	50024421	1586	1586	1586	1586	1327
33	20241023	180500	50024421	1586	1586	1586	1586	0
34	20241023	180400	50024421	1586	1586	1586	1586	0
35	20241023	180300	50024421	1586	1586	1586	1586	0
36	20241023	180200	50024421	1586	1586	1586	1586	0
37	20241023	180100	50024421	1586	1586	1586	1586	0
38	20241023	180000	50024421	1586	1586	1586	1586	0
39	20241023	175900	50024421	1586	1586	1586	1586	0
40	20241023	175800	50024421	1586	1586	1586	1586	0
41	20241023	175700	50024421	1586	1586	1586	1586	0
42	20241023	175600	50024421	1586	1586	1586	1586	0
43	20241023	175500	50024421	1586	1586	1586	1586	0
44	20241023	175400	50024421	1586	1586	1586	1586	0
45	20241023	175300	50024421	1586	1586	1586	1586	0
46	20241023	175200	50024421	1586	1586	1586	1586	0
47	20241023	175100	50024421	1586	1586	1586	1586	0
48	20241023	175000	50024421	1586	1586	1586	1586	0
49	20241023	174900	50024421	1586	1586	1586	1586	0
50	20241023	174800	50024421	1586	1586	1586	1586	0
51	20241023	174700	50024421	1586	1586	1586	1586	0
52	20241023	174600	50024421	1586	1586	1586	1586	0
53	20241023	174500	50024421	1586	1586	1586	1586	0
54	20241023	174400	50024421	1586	1586	1586	1586	0
55	20241023	174300	50024421	1586	1586	1586	1586	0
56	20241023	174200	50024421	1586	1586	1586	1586	0
57	20241023	174100	50024421	1586	1586	1586	1586	0
58	20241023	174000	50024421	1586	1586	1586	1586	0
59	20241023	173900	50024421	1586	1586	1586	1586	0
60	20241023	173800	50024421	1586	1586	1586	1586	0
61	20241023	173700	50024421	1586	1586	1586	1586	0
62	20241023	173600	50024421	1586	1586	1586	1586	1327
63	20241023	173500	50024421	1586	1586	1586	1586	0
64	20241023	173400	50024421	1586	1586	1586	1586	0
65	20241023	173300	50024421	1586	1586	1586	1586	0
66	20241023	173200	50024421	1586	1586	1586	1586	0
67	20241023	173100	50024421	1586	1586	1586	1586	0
68	20241023	173000	50024421	1586	1586	1586	1586	0
69	20241023	172900	50024421	1586	1586	1586	1586	0
70	20241023	172800	50024421	1586	1586	1586	1586	0
71	20241023	172700	50024421	1586	1586	1586	1586	0
72	20241023	172600	50024421	1586	1586	1586	1586	0
73	20241023	172500	50024421	1586	1586	1586	1586	0
74	20241023	172400	50024421	1586	1586	1586	1586	0
75	20241023	172300	50024421	1586	1586	1586	1586	0
76	20241023	172200	50024421	1586	1586	1586	1586	0
77	20241023	172100	50024421	1586	1586	1586	1586	0
78	20241023	172000	50024421	1586	1586	1586	1586	0
79	20241023	171900	50024421	1586	1586	1586	1586	0
80	20241023	171800	50024421	1586	1586	1586	1586	0
81	20241023	171700	50024421	1586	1586	1586	1586	0
82	20241023	171600	50024421	1586	1586	1586	1586	0
83	20241023	171500	50024421	1586	1586	1586	1586	0
84	20241023	171400	50024421	1586	1586	1586	1586	0
85	20241023	171300	50024421	1586	1586	1586	1586	0
86	20241023	171200	50024421	1586	1586	1586	1586	0
87	20241023	171100	50024421	1586	1586	1586	1586	0
88	20241023	171000	50024421	1586	1586	1586	1586	0
89	20241023	170900	50024421	1586	1586	1586	1586	0
90	20241023	170800	50024421	1586	1586	1586	1586	0
91	20241023	170700	50024421	1586	1586	1586	1586	0
92	20241023	170600	50024421	1586	1586	1586	1586	1327
93	20241023	170500	50024421	1586	1586	1586	1586	0
94	20241023	170400	50024421	1586	1586	1586	1586	0
95	20241023	170300	50024421	1586	1586	1586	1586	0
96	20241023	170200	50024421	1586	1586	1586	1586	0
97	20241023	170100	50024421	1586	1586	1586	1586	0
98	20241023	170000	50024421	1586	1586	1586	1586	0
99	20241023	165900	50024421	1586	1586	1586	1586	0
100	20241023	165800	50024421	1586	1586	1586	1586	0
101	20241023	165700	50024421	1586	1586	1586	1586	0
102	20241023	165600	50024421	1586	1586	1586	1586	0
103	20241023	165500	50024421	1586	1586	1586	1586	0
104	20241023	165400	50024421	1586	1586	1586	1586	0
105	20241023	165300	50024421	1586	1586	1586	1586	0
106	20241023	165200	50024421	1586	1586	1586	1586	0
107	20241023	165100	50024421	1586	1586	1586	1586	0
108	20241023	165000	50024421	1586	1586	1586	1586	0
109	20241023	164900	50024421	1586	1586	1586	1586	0
110	20241023	164800	50024421	1586	1586	1586	1586	0
111	20241023	164700	50024421	1586	1586	1586	1586	0
112	20241023	164600	50024421	1586	1586	1586	1586	0
113	20241023	164500	50024421	1586	1586	1586	1586	0
114	20241023	164400	50024421	1586	1586	1586	1586	0
115	20241023	164300	50024421	1586	1586	1586	1586	0
116	20241023	164200	50024421	1586	1586	1586	1586	0
117	20241023	164100	50024421	1586	1586	1586	1586	0
118	20241023	164000	50024421	1586	1586	1586	1586	0
119	20241023	163900	50024421	1586	1586	1586	1586	0
120	20241023	163800	50024421	1586	1586	1586	1586	0
121	20241023	163700	50024421	1586	1586	1586	1586	0
122	20241023	163600	50024421	1586	1586	1586	1586	1327
123	20241023	163500	50024421	1586	1586	1586	1586	0
124	20241023	163400	50024421	1586	1586	1586	1586	0
125	20241023	163300	50024421	1586	1586	1586	1586	0
126	20241023	163200	50024421	1586	1586	1586	1586	0
127	20241023	163100	50024421	1586	1586	1586	1586	0
128	20241023	163000	50024421	1586	1586	1586	1586	0
129	20241023	162900	50024421	1586	1586	1586	1586	0
130	20241023	162800	50024421	1586	1586	1586	1586	0
131	20241023	162700	50024421	1586	1586	1586	1586	0
132	20241023	162600	50024421	1586	1586	1586	1586	0
133	20241023	162500	50024421	1586	1586	1586	1586	0
134	20241023	162400	50024421	1586	1586	1586	1586	0
135	20241023	162300	50024421	1586	1586	1586	1586	0
136	20241023	162200	50024421	1586	1586	1586	1586	0
137	20241023	162100	50024421	1586	1586	1586	1586	0
138	20241023	162000	50024421	1586	1586	1586	1586	0
139	20241023	161900	50024421	1586	1586	1586	1586	0
140	20241023	161800	50024421	1586	1586	1586	1586	0
141	20241023	161700	50024421	1586	1586	1586	1586	0
142	20241023	161600	50024421	1586	1586	1586	1586	0
143	20241023	161500	50024421	1586	1586	1586	1586	0
144	20241023	161400	50024421	1586	1586	1586	1586	0
145	20241023	161300	50024421	1586	1586	1586	1586	0
146	20241023	161200	50024421	1586	1586	1586	1586	0
147	20241023	161100	50024421	1586	1586	1586	1586	0
148	20241023	161000	50024421	1586	1586	1586	1586	0
149	20241023	160900	50024421	1586	1586	1586	1586	0
150	20241023	160800	50024421	1586	1586	1586	1586	0
151	20241023	160700	50024421	1586	1586	1586	1586	0
152	20241023	160600	50024421	1586	1586	1586	1586	1327
153	20241023	160500	50024421	1586	1586	1586	1586	0
154	20241023	160400	50024421	1586	1586	1586	1586	0
155	20241023	160300	50024421	1586	1586	1586	1586	0
156	20241023	160200	50024421	1586	1586	1586	1586	0
157	20241023	160100	50024421	1586	1586	1586	1586	0
158	20241023	160000	50024421	1586	1586	1586	1586	0
159	20241023	155900	50024421	1586	1586	1586	1586	0
160	20241023	155800	50024421	1586	1586	1586	1586	0
161	20241023	155700	50024421	1586	1586	1586	1586	0
162	20241023	155600	50024421	1586	1586	1586	1586	0
163	20241023	155500	50024421	1586	1586	1586	1586	0
164	20241023	155400	50024421	1586	1586	1586	1586	0
165	20241023	155300	50024421	1586	1586	1586	1586	0
166	20241023	155200	50024421	1586	1586	1586	1586	0
167	20241023	155100	50024421	1586	1586	1586	1586	0
168	20241023	155000	50024421	1586	1586	1586	1586	0
169	20241023	154900	50024421	1586	1586	1586	1586	0
170	20241023	154800	50024421	1586	1586	1586	1586	0
171	20241023	154700	50024421	1586	1586	1586	1586	0
172	20241023	154600	50024421	1586	1586	1586	1586	0
173	20241023	154500	50024421	1586	1586	1586	1586	0
174	20241023	154400	50024421	1586	1586	1586	1586	0
175	20241023	154300	50024421	1586	1586	1586	1586	0
176	20241023	154200	50024421	1586	1586	1586	1586	0
177	20241023	154100	50024421	1586	1586	1586	1586	0
178	20241023	154000	50024421	1586	1586	1586	1586	0
179	20241023	153900	50024421	1586	1586	1586	1586	0
180	20241023	153800	50024421	1586	1586	1586	1586	0
181	20241023	153700	50024421	1586	1586	1586	1586	0
182	20241023	153600	50024421	1586	1586	1586	1586	1327
183	20241023	153500	50024421	1586	1586	1586	1586	0
184	20241023	153400	50024421	1586	1586	1586	1586	0
185	20241023	153300	50024421	1586	1586	1586	1586	0
186	20241023	153200	50024421	1586	1586	1586	1586	0
187	20241023	153100	50024421	1586	1586	1586	1586	0
188	20241023	153000	50024421	1586	1586	1586	1586	1327
189	20241023	152900	47919799	1597	1597	1597	1597	0
190	20241023	152800	47919799	1597	1597	1597	1597	0
191	20241023	152700	47919799	1597	1597	1597	1597	0
192	20241023	152600	47919799	1597	1597	1597	1597	0
193	20241023	152500	47919799	1597	1597	1597	1597	0
194	20241023	152400	47919799	1597	1597	1597	1597	0
195	20241023	152300	47919799	1597	1597	1597	1597	0
196	20241023	152200	47919799	1597	1597	1597	1597	0
197	20241023	152100	47919799	1597	1597	1597	1597	0
198	20241023	152000	47919799	1597	1597	1597	1597	0
199	20241023	151900	47919799	1597	1597	1597	1597	0
200	20241023	151800	47919799	1597	1597	1597	1597	0
201	20241023	151700	47919799	1597	1597	1597	1597	0
202	20241023	151600	47919799	1597	1597	1597	1597	0
203	20241023	151500	47919799	1597	1596	1597	1596	3
204	20241023	151400	47915010	1587	1587	1587	1587	0
205	20241023	151300	47915010	1587	1587	1587	1587	0
206	20241023	151200	47915010	1587	1587	1587	1587	0
207	20241023	151100	47915010	1587	1587	1587	1587	0
208	20241023	151000	47915010	1587	1587	1587	1587	0
209	20241023	150900	47915010	1587	1587	1587	1587	0
210	20241023	150800	47915010	1587	1587	1587	1587	0
211	20241023	150700	47915010	1587	1586	1587	1586	965
212	20241023	150600	46384466	1586	1586	1586	1586	200
213	20241023	150500	46067266	1587	1587	1587	1587	0
214	20241023	150400	46067266	1587	1595	1596	1587	93
215	20241023	150300	45919642	1594	1594	1594	1594	0
216	20241023	150200	45919642	1594	1594	1594	1594	0
217	20241023	150100	45919642	1594	1594	1594	1594	0
218	20241023	150000	45919642	1594	1594	1594	1594	0
219	20241023	145900	45919642	1594	1593	1594	1593	62
220	20241023	145800	45820821	1585	1585	1585	1585	0
221	20241023	145700	45820821	1585	1586	1586	1585	200
222	20241023	145600	45503721	1595	1595	1595	1595	0
223	20241023	145500	45503721	1595	1595	1595	1595	0
224	20241023	145400	45503721	1595	1595	1595	1595	0
225	20241023	145300	45503721	1595	1595	1595	1595	0
226	20241023	145200	45503721	1595	1595	1595	1595	6
227	20241023	145100	45494151	1595	1595	1595	1595	0
228	20241023	145000	45494151	1595	1595	1595	1595	0
229	20241023	144900	45494151	1595	1595	1595	1595	0
230	20241023	144800	45494151	1595	1595	1595	1595	0
231	20241023	144700	45494151	1595	1595	1595	1595	0
232	20241023	144600	45494151	1595	1595	1595	1595	0
233	20241023	144500	45494151	1595	1595	1595	1595	1
234	20241023	144400	45492556	1585	1585	1585	1585	0
235	20241023	144300	45492556	1585	1585	1585	1585	0
236	20241023	144200	45492556	1585	1585	1585	1585	14
237	20241023	144100	45470366	1599	1599	1599	1599	0
238	20241023	144000	45470366	1599	1599	1599	1599	0
239	20241023	143900	45470366	1599	1599	1599	1599	0
240	20241023	143800	45470366	1599	1599	1599	1599	0
241	20241023	143700	45470366	1599	1599	1599	1599	0
242	20241023	143600	45470366	1599	1599	1599	1599	0
243	20241023	143500	45470366	1599	1599	1599	1599	0
244	20241023	143400	45470366	1599	1599	1599	1599	0
245	20241023	143300	45470366	1599	1599	1599	1599	0
246	20241023	143200	45470366	1599	1599	1599	1599	0
247	20241023	143100	45470366	1599	1599	1599	1599	0
248	20241023	143000	45470366	1599	1599	1599	1599	0
249	20241023	142900	45470366	1599	1599	1599	1599	0
250	20241023	142800	45470366	1599	1598	1599	1598	312
251	20241023	142700	44971602	1599	1599	1599	1599	0
252	20241023	142600	44971602	1599	1599	1599	1599	0
253	20241023	142500	44971602	1599	1599	1599	1599	0
254	20241023	142400	44971602	1599	1599	1599	1599	0
255	20241023	142300	44971602	1599	1597	1599	1597	589
256	20241023	142200	44030964	1597	1583	1597	1583	2091
257	20241023	142100	40704845	1585	1585	1585	1585	0
258	20241023	142000	40704845	1585	1585	1585	1585	0
259	20241023	141900	40704845	1585	1585	1585	1585	0
260	20241023	141800	40704845	1585	1585	1585	1585	0
261	20241023	141700	40704845	1585	1585	1585	1585	0
262	20241023	141600	40704845	1585	1585	1585	1585	0
263	20241023	141500	40704845	1585	1585	1585	1585	0
264	20241023	141400	40704845	1585	1585	1585	1585	0
265	20241023	141300	40704845	1585	1585	1585	1585	0
266	20241023	141200	40704845	1585	1584	1585	1584	18
267	20241023	141100	40676331	1584	1584	1584	1584	0
268	20241023	141000	40676331	1584	1583	1584	1583	25
269	20241023	140900	40636755	1580	1580	1580	1580	1659
270	20241023	140800	38015535	1579	1579	1579	1579	0
271	20241023	140700	38015535	1579	1579	1579	1579	0
272	20241023	140600	38015535	1579	1579	1579	1579	100
273	20241023	140500	37857635	1580	1580	1580	1580	0
274	20241023	140400	37857635	1580	1580	1580	1580	0
275	20241023	140300	37857635	1580	1580	1580	1580	0
276	20241023	140200	37857635	1580	1580	1580	1580	0
277	20241023	140100	37857635	1580	1580	1580	1580	1
278	20241023	140000	37856055	1578	1578	1578	1578	100
279	20241023	135900	37698255	1580	1580	1580	1580	0
280	20241023	135800	37698255	1580	1580	1580	1580	0
281	20241023	135700	37698255	1580	1580	1580	1580	0
282	20241023	135600	37698255	1580	1580	1580	1580	0
283	20241023	135500	37698255	1580	1579	1580	1579	40
284	20241023	135400	37635084	1579	1579	1579	1579	2
285	20241023	135300	37631926	1579	1579	1579	1579	1
286	20241023	135200	37630347	1579	1579	1579	1579	0
287	20241023	135100	37630347	1579	1579	1579	1579	0
288	20241023	135000	37630347	1579	1579	1579	1579	0
289	20241023	134900	37630347	1579	1579	1579	1579	0
290	20241023	134800	37630347	1579	1579	1579	1579	13
291	20241023	134700	37609820	1579	1579	1579	1579	0
292	20241023	134600	37609820	1579	1579	1579	1579	650
293	20241023	134500	36583470	1579	1579	1579	1579	0
294	20241023	134400	36583470	1579	1579	1579	1579	1
295	20241023	134300	36581891	1578	1578	1578	1578	20
296	20241023	134200	36550331	1579	1579	1579	1579	2
297	20241023	134100	36547173	1579	1579	1579	1579	500
298	20241023	134000	35757673	1579	1579	1579	1579	0
299	20241023	133900	35757673	1579	1579	1579	1579	0
300	20241023	133800	35757673	1579	1579	1579	1579	0
301	20241023	133700	35757673	1579	1579	1579	1579	0
302	20241023	133600	35757673	1579	1579	1579	1579	2
303	20241023	133500	35754515	1579	1579	1579	1579	0
304	20241023	133400	35754515	1579	1579	1579	1579	0
305	20241023	133300	35754515	1579	1579	1579	1579	0
306	20241023	133200	35754515	1579	1579	1579	1579	0
307	20241023	133100	35754515	1579	1579	1579	1579	0
308	20241023	133000	35754515	1579	1579	1579	1579	2
309	20241023	132900	35751357	1579	1579	1579	1579	0
310	20241023	132800	35751357	1579	1579	1579	1579	0
311	20241023	132700	35751357	1579	1579	1579	1579	0
312	20241023	132600	35751357	1579	1579	1579	1579	0
313	20241023	132500	35751357	1579	1579	1579	1579	0
314	20241023	132400	35751357	1579	1579	1579	1579	158
315	20241023	132300	35501875	1577	1577	1577	1577	0
316	20241023	132200	35501875	1577	1577	1577	1577	0
317	20241023	132100	35501875	1577	1577	1577	1577	50
318	20241023	132000	35423025	1579	1579	1579	1579	24
319	20241023	131900	35385129	1579	1579	1579	1579	0
320	20241023	131800	35385129	1579	1579	1579	1579	2
321	20241023	131700	35381971	1579	1579	1579	1579	0
322	20241023	131600	35381971	1579	1579	1579	1579	0
323	20241023	131500	35381971	1579	1579	1579	1579	1
324	20241023	131400	35380392	1579	1579	1579	1579	0
325	20241023	131300	35380392	1579	1579	1579	1579	0
326	20241023	131200	35380392	1579	1579	1579	1579	3
327	20241023	131100	35375655	1577	1577	1577	1577	0
328	20241023	131000	35375655	1577	1577	1577	1577	0
329	20241023	130900	35375655	1577	1577	1577	1577	6
330	20241023	130800	35366193	1577	1577	1577	1577	39
331	20241023	130700	35304690	1577	1577	1577	1577	6
332	20241023	130600	35295228	1579	1579	1579	1579	2
333	20241023	130500	35292070	1577	1577	1577	1577	1
334	20241023	130400	35290493	1577	1577	1577	1577	5
335	20241023	130300	35282608	1577	1577	1577	1577	0
336	20241023	130200	35282608	1577	1577	1577	1577	0
337	20241023	130100	35282608	1577	1577	1577	1577	0
338	20241023	130000	35282608	1577	1579	1579	1577	3
339	20241023	125900	35277873	1577	1577	1577	1577	0
340	20241023	125800	35277873	1577	1577	1577	1577	0
341	20241023	125700	35277873	1577	1577	1577	1577	100
342	20241023	125600	35120173	1579	1579	1579	1579	0
343	20241023	125500	35120173	1579	1579	1579	1579	0
344	20241023	125400	35120173	1579	1579	1579	1579	2
345	20241023	125300	35117015	1575	1575	1575	1575	100
346	20241023	125200	34959515	1579	1579	1579	1579	0
347	20241023	125100	34959515	1579	1579	1579	1579	0
348	20241023	125000	34959515	1579	1579	1579	1579	0
349	20241023	124900	34959515	1579	1579	1579	1579	0
350	20241023	124800	34959515	1579	1579	1579	1579	2
351	20241023	124700	34956357	1579	1579	1579	1579	0
352	20241023	124600	34956357	1579	1579	1579	1579	0
353	20241023	124500	34956357	1579	1579	1579	1579	0
354	20241023	124400	34956357	1579	1579	1579	1579	0
355	20241023	124300	34956357	1579	1579	1579	1579	0
356	20241023	124200	34956357	1579	1579	1579	1579	2
357	20241023	124100	34953199	1579	1579	1579	1579	0
358	20241023	124000	34953199	1579	1579	1579	1579	47
359	20241023	123900	34878986	1579	1579	1579	1579	0
360	20241023	123800	34878986	1579	1579	1579	1579	0
361	20241023	123700	34878986	1579	1579	1579	1579	112
362	20241023	123600	34702138	1579	1579	1579	1579	2
363	20241023	123500	34698980	1575	1579	1579	1575	172
364	20241023	123400	34427792	1579	1579	1579	1579	0
365	20241023	123300	34427792	1579	1579	1579	1579	0
366	20241023	123200	34427792	1579	1579	1579	1579	0
367	20241023	123100	34427792	1579	1579	1579	1579	1
368	20241023	123000	34426213	1585	1585	1585	1585	2
369	20241023	122900	34423043	1585	1585	1585	1585	0
370	20241023	122800	34423043	1585	1585	1585	1585	0
371	20241023	122700	34423043	1585	1585	1585	1585	0
372	20241023	122600	34423043	1585	1585	1585	1585	0
373	20241023	122500	34423043	1585	1585	1585	1585	0
374	20241023	122400	34423043	1585	1585	1585	1585	2
375	20241023	122300	34419873	1585	1585	1585	1585	0
376	20241023	122200	34419873	1585	1585	1585	1585	0
377	20241023	122100	34419873	1585	1585	1585	1585	0
378	20241023	122000	34419873	1585	1585	1585	1585	0
379	20241023	121900	34419873	1585	1585	1585	1585	0
380	20241023	121800	34419873	1585	1585	1585	1585	1
381	20241023	121700	34418288	1585	1585	1585	1585	0
382	20241023	121600	34418288	1585	1585	1585	1585	0
383	20241023	121500	34418288	1585	1585	1585	1585	0
384	20241023	121400	34418288	1585	1585	1585	1585	0
385	20241023	121300	34418288	1585	1585	1585	1585	5
386	20241023	121200	34410363	1585	1585	1585	1585	1
387	20241023	121100	34408778	1585	1585	1585	1585	0
388	20241023	121000	34408778	1585	1585	1585	1585	0
389	20241023	120900	34408778	1585	1585	1585	1585	0
390	20241023	120800	34408778	1585	1585	1585	1585	0
391	20241023	120700	34408778	1585	1585	1585	1585	0
392	20241023	120600	34408778	1585	1585	1585	1585	1
393	20241023	120500	34407193	1585	1585	1585	1585	0
394	20241023	120400	34407193	1585	1585	1585	1585	0
395	20241023	120300	34407193	1585	1585	1585	1585	1
396	20241023	120200	34405608	1585	1585	1585	1585	0
397	20241023	120100	34405608	1585	1579	1585	1579	26
398	20241023	120000	34364519	1579	1579	1579	1579	2
399	20241023	115900	34361361	1579	1579	1579	1579	17
400	20241023	115800	34334518	1578	1574	1578	1573	1191
401	20241023	115700	32460073	1577	1577	1577	1577	235
402	20241023	115600	32089478	1576	1576	1576	1576	0
403	20241023	115500	32089478	1576	1576	1576	1576	0
404	20241023	115400	32089478	1576	1576	1576	1576	208
405	20241023	115300	31761670	1576	1576	1576	1576	0
406	20241023	115200	31761670	1576	1576	1576	1576	0
407	20241023	115100	31761670	1576	1576	1576	1576	0
408	20241023	115000	31761670	1576	1576	1576	1576	0
409	20241023	114900	31761670	1576	1576	1576	1576	0
410	20241023	114800	31761670	1576	1576	1576	1576	1
411	20241023	114700	31760094	1576	1576	1576	1576	0
412	20241023	114600	31760094	1576	1576	1576	1576	0
413	20241023	114500	31760094	1576	1576	1576	1576	0
414	20241023	114400	31760094	1576	1576	1576	1576	0
415	20241023	114300	31760094	1576	1576	1576	1576	0
416	20241023	114200	31760094	1576	1576	1576	1576	1
417	20241023	114100	31758518	1576	1576	1576	1576	0
418	20241023	114000	31758518	1576	1576	1576	1576	0
419	20241023	113900	31758518	1576	1576	1576	1576	0
420	20241023	113800	31758518	1576	1576	1576	1576	0
421	20241023	113700	31758518	1576	1576	1576	1576	0
422	20241023	113600	31758518	1576	1576	1576	1576	1
423	20241023	113500	31756942	1576	1576	1576	1576	0
424	20241023	113400	31756942	1576	1576	1576	1576	0
425	20241023	113300	31756942	1576	1576	1576	1576	0
426	20241023	113200	31756942	1576	1576	1576	1576	0
427	20241023	113100	31756942	1576	1576	1576	1576	0
428	20241023	113000	31756942	1576	1576	1576	1576	1
429	20241023	112900	31755366	1576	1576	1576	1576	0
430	20241023	112800	31755366	1576	1576	1576	1576	0
431	20241023	112700	31755366	1576	1576	1576	1576	0
432	20241023	112600	31755366	1576	1576	1576	1576	0
433	20241023	112500	31755366	1576	1576	1576	1576	0
434	20241023	112400	31755366	1576	1576	1576	1576	1
435	20241023	112300	31753790	1576	1576	1576	1576	0
436	20241023	112200	31753790	1576	1576	1576	1576	0
437	20241023	112100	31753790	1576	1576	1576	1576	0
438	20241023	112000	31753790	1576	1576	1576	1576	0
439	20241023	111900	31753790	1576	1576	1576	1576	0
440	20241023	111800	31753790	1576	1576	1576	1576	1
441	20241023	111700	31752214	1573	1573	1573	1573	632
442	20241023	111600	30758078	1576	1576	1576	1576	0
443	20241023	111500	30758078	1576	1576	1576	1576	0
444	20241023	111400	30758078	1576	1576	1576	1576	0
445	20241023	111300	30758078	1576	1576	1576	1576	0
446	20241023	111200	30758078	1576	1576	1576	1576	1
447	20241023	111100	30756502	1576	1576	1576	1576	1
448	20241023	111000	30754926	1572	1572	1572	1572	0
449	20241023	110900	30754926	1572	1572	1572	1572	0
450	20241023	110800	30754926	1572	1572	1572	1572	0
451	20241023	110700	30754926	1572	1572	1572	1572	0
452	20241023	110600	30754926	1572	1576	1576	1572	87
453	20241023	110500	30618158	1572	1572	1572	1572	0
454	20241023	110400	30618158	1572	1572	1572	1572	500
455	20241023	110300	29832158	1572	1572	1572	1572	1
456	20241023	110200	29830586	1572	1572	1572	1572	0
457	20241023	110100	29830586	1572	1572	1572	1572	500
458	20241023	110000	29044586	1572	1576	1576	1572	501
459	20241023	105900	28257010	1572	1572	1572	1572	1004
460	20241023	105800	26678722	1572	1572	1572	1572	500
461	20241023	105700	25892722	1572	1572	1572	1572	0
462	20241023	105600	25892722	1572	1572	1572	1572	0
463	20241023	105500	25892722	1572	1572	1572	1572	0
464	20241023	105400	25892722	1572	1572	1572	1572	144
465	20241023	105300	25666354	1571	1571	1571	1571	0
466	20241023	105200	25666354	1571	1571	1571	1571	0
467	20241023	105100	25666354	1571	1571	1571	1571	0
468	20241023	105000	25666354	1571	1571	1571	1571	0
469	20241023	104900	25666354	1571	1571	1571	1571	0
470	20241023	104800	25666354	1571	1571	1571	1571	0
471	20241023	104700	25666354	1571	1571	1571	1571	0
472	20241023	104600	25666354	1571	1571	1571	1571	0
473	20241023	104500	25666354	1571	1571	1571	1571	0
474	20241023	104400	25666354	1571	1571	1571	1571	0
475	20241023	104300	25666354	1571	1571	1571	1571	0
476	20241023	104200	25666354	1571	1571	1571	1571	603
477	20241023	104100	24719041	1571	1571	1571	1571	0
478	20241023	104000	24719041	1571	1572	1572	1571	210
479	20241023	103900	24389011	1578	1578	1578	1578	0
480	20241023	103800	24389011	1578	1578	1578	1578	0
481	20241023	103700	24389011	1578	1578	1578	1578	0
482	20241023	103600	24389011	1578	1578	1578	1578	0
483	20241023	103500	24389011	1578	1578	1578	1578	0
484	20241023	103400	24389011	1578	1578	1578	1578	0
485	20241023	103300	24389011	1578	1578	1578	1578	1
486	20241023	103200	24387433	1579	1579	1579	1579	0
487	20241023	103100	24387433	1579	1579	1579	1579	0
488	20241023	103000	24387433	1579	1579	1579	1579	0
489	20241023	102900	24387433	1579	1579	1579	1579	0
490	20241023	102800	24387433	1579	1579	1579	1579	0
491	20241023	102700	24387433	1579	1579	1579	1579	1
492	20241023	102600	24385854	1579	1571	1579	1571	2661
493	20241023	102500	20205367	1572	1573	1573	1572	1013
494	20241023	102400	18612812	1574	1574	1574	1574	3
495	20241023	102300	18608090	1574	1574	1574	1574	30
496	20241023	102200	18560870	1575	1576	1576	1575	177
497	20241023	102100	18282062	1575	1575	1575	1575	0
498	20241023	102000	18282062	1575	1575	1575	1575	0
499	20241023	101900	18282062	1575	1575	1575	1575	0
500	20241023	101800	18282062	1575	1575	1575	1575	56
501	20241023	101700	18193862	1573	1573	1573	1573	0
502	20241023	101600	18193862	1573	1575	1575	1573	355
503	20241023	101500	17635024	1579	1579	1579	1579	0
504	20241023	101400	17635024	1579	1579	1579	1579	150
505	20241023	101300	17398174	1579	1578	1579	1578	85
506	20241023	101200	17264043	1579	1579	1579	1579	1
507	20241023	101100	17262464	1574	1574	1574	1574	283
508	20241023	101000	16817022	1575	1575	1575	1575	717
509	20241023	100900	15687747	1579	1579	1579	1579	0
510	20241023	100800	15687747	1579	1579	1579	1579	0
511	20241023	100700	15687747	1579	1579	1579	1579	1
512	20241023	100600	15686168	1579	1579	1579	1579	0
513	20241023	100500	15686168	1579	1579	1579	1579	0
514	20241023	100400	15686168	1579	1579	1579	1579	0
515	20241023	100300	15686168	1579	1575	1579	1575	733
516	20241023	100200	14531689	1579	1579	1579	1579	1
517	20241023	100100	14530110	1575	1575	1575	1575	0
518	20241023	100000	14530110	1575	1576	1576	1575	292
519	20241023	095900	14070200	1579	1579	1579	1579	0
520	20241023	095800	14070200	1579	1579	1579	1579	0
521	20241023	095700	14070200	1579	1576	1579	1576	11
522	20241023	095600	14052849	1580	1580	1580	1580	0
523	20241023	095500	14052849	1580	1580	1580	1580	0
524	20241023	095400	14052849	1580	1580	1580	1580	0
525	20241023	095300	14052849	1580	1580	1580	1580	0
526	20241023	095200	14052849	1580	1580	1580	1580	0
527	20241023	095100	14052849	1580	1580	1580	1580	0
528	20241023	095000	14052849	1580	1580	1580	1580	0
529	20241023	094900	14052849	1580	1580	1580	1580	1
530	20241023	094800	14051269	1575	1575	1575	1575	0
531	20241023	094700	14051269	1575	1575	1575	1575	0
532	20241023	094600	14051269	1575	1575	1575	1575	0
533	20241023	094500	14051269	1575	1575	1575	1575	0
534	20241023	094400	14051269	1575	1581	1581	1575	675
535	20241023	094300	12984977	1581	1580	1581	1580	151
536	20241023	094200	12746357	1580	1580	1580	1574	57
537	20241023	094100	12656603	1573	1573	1573	1573	0
538	20241023	094000	12656603	1573	1573	1573	1573	16
539	20241023	093900	12631435	1580	1580	1580	1580	0
540	20241023	093800	12631435	1580	1580	1580	1580	0
541	20241023	093700	12631435	1580	1580	1580	1580	0
542	20241023	093600	12631435	1580	1580	1580	1580	63
543	20241023	093500	12531895	1571	1571	1571	1571	0
544	20241023	093400	12531895	1571	1571	1571	1571	0
545	20241023	093300	12531895	1571	1571	1571	1571	0
546	20241023	093200	12531895	1571	1571	1571	1571	0
547	20241023	093100	12531895	1571	1571	1571	1571	100
548	20241023	093000	12374795	1571	1571	1571	1571	0
549	20241023	092900	12374795	1571	1571	1571	1571	16
550	20241023	092800	12349659	1571	1571	1571	1571	23
551	20241023	092700	12313526	1571	1571	1571	1571	907
552	20241023	092600	10888629	1571	1573	1573	1571	950
553	20241023	092500	9395507	1580	1580	1580	1580	0
554	20241023	092400	9395507	1580	1580	1580	1580	50
555	20241023	092300	9316507	1580	1580	1580	1580	1
556	20241023	092200	9314927	1579	1579	1579	1579	20
557	20241023	092100	9283347	1579	1579	1579	1579	0
558	20241023	092000	9283347	1579	1579	1579	1579	0
559	20241023	091900	9283347	1579	1579	1579	1579	1
560	20241023	091800	9281768	1573	1573	1573	1573	0
561	20241023	091700	9281768	1573	1573	1573	1573	0
562	20241023	091600	9281768	1573	1573	1573	1573	2
563	20241023	091500	9278622	1573	1573	1573	1573	0
564	20241023	091400	9278622	1573	1575	1575	1573	73
565	20241023	091300	9163785	1575	1575	1575	1575	0
566	20241023	091200	9163785	1575	1575	1575	1575	0
567	20241023	091100	9163785	1575	1575	1575	1575	0
568	20241023	091000	9163785	1575	1575	1575	1575	0
569	20241023	090900	9163785	1575	1575	1575	1575	0
570	20241023	090800	9163785	1575	1575	1575	1575	0
571	20241023	090700	9163785	1575	1575	1575	1575	500
572	20241023	090600	8376285	1575	1575	1575	1575	475
573	20241023	090500	7628160	1569	1569	1569	1569	0
574	20241023	090400	7628160	1569	1569	1569	1569	0
575	20241023	090300	7628160	1569	1571	1571	1569	120
576	20241023	090200	7439838	1570	1571	1580	1570	500
577	20241023	090100	6654801	1583	1583	1583	1583	1
578	20241023	090000	6653218	1568	1568	1568	1568	3190