KissMeData/085810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194400	15266077	1362	1362	1362	1362	629
3	20231012	194300	15266077	1362	1362	1362	1362	0
4	20231012	194200	15266077	1362	1362	1362	1362	0
5	20231012	194100	15266077	1362	1362	1362	1362	0
6	20231012	194000	15266077	1362	1362	1362	1362	0
7	20231012	193900	15266077	1362	1362	1362	1362	0
8	20231012	193800	15266077	1362	1362	1362	1362	0
9	20231012	193700	15266077	1362	1362	1362	1362	0
10	20231012	193600	15266077	1362	1362	1362	1362	0
11	20231012	193500	15266077	1362	1362	1362	1362	0
12	20231012	193400	15266077	1362	1362	1362	1362	0
13	20231012	193300	15266077	1362	1362	1362	1362	0
14	20231012	193200	15266077	1362	1362	1362	1362	0
15	20231012	193100	15266077	1362	1362	1362	1362	0
16	20231012	193000	15266077	1362	1362	1362	1362	0
17	20231012	192900	15266077	1362	1362	1362	1362	0
18	20231012	192800	15266077	1362	1362	1362	1362	0
19	20231012	192700	15266077	1362	1362	1362	1362	0
20	20231012	192600	15266077	1362	1362	1362	1362	0
21	20231012	192500	15266077	1362	1362	1362	1362	0
22	20231012	192400	15266077	1362	1362	1362	1362	0
23	20231012	192300	15266077	1362	1362	1362	1362	0
24	20231012	192200	15266077	1362	1362	1362	1362	0
25	20231012	192100	15266077	1362	1362	1362	1362	0
26	20231012	192000	15266077	1362	1362	1362	1362	0
27	20231012	191900	15266077	1362	1362	1362	1362	0
28	20231012	191800	15266077	1362	1362	1362	1362	0
29	20231012	191700	15266077	1362	1362	1362	1362	0
30	20231012	191600	15266077	1362	1362	1362	1362	0
31	20231012	191500	15266077	1362	1362	1362	1362	0
32	20231012	191400	15266077	1362	1362	1362	1362	629
33	20231012	191300	15266077	1362	1362	1362	1362	0
34	20231012	191200	15266077	1362	1362	1362	1362	0
35	20231012	191100	15266077	1362	1362	1362	1362	0
36	20231012	191000	15266077	1362	1362	1362	1362	0
37	20231012	190900	15266077	1362	1362	1362	1362	0
38	20231012	190800	15266077	1362	1362	1362	1362	0
39	20231012	190700	15266077	1362	1362	1362	1362	0
40	20231012	190600	15266077	1362	1362	1362	1362	0
41	20231012	190500	15266077	1362	1362	1362	1362	0
42	20231012	190400	15266077	1362	1362	1362	1362	0
43	20231012	190300	15266077	1362	1362	1362	1362	0
44	20231012	190200	15266077	1362	1362	1362	1362	0
45	20231012	190100	15266077	1362	1362	1362	1362	0
46	20231012	190000	15266077	1362	1362	1362	1362	0
47	20231012	185900	15266077	1362	1362	1362	1362	0
48	20231012	185800	15266077	1362	1362	1362	1362	0
49	20231012	185700	15266077	1362	1362	1362	1362	0
50	20231012	185600	15266077	1362	1362	1362	1362	0
51	20231012	185500	15266077	1362	1362	1362	1362	0
52	20231012	185400	15266077	1362	1362	1362	1362	0
53	20231012	185300	15266077	1362	1362	1362	1362	0
54	20231012	185200	15266077	1362	1362	1362	1362	0
55	20231012	185100	15266077	1362	1362	1362	1362	0
56	20231012	185000	15266077	1362	1362	1362	1362	0
57	20231012	184900	15266077	1362	1362	1362	1362	0
58	20231012	184800	15266077	1362	1362	1362	1362	0
59	20231012	184700	15266077	1362	1362	1362	1362	0
60	20231012	184600	15266077	1362	1362	1362	1362	0
61	20231012	184500	15266077	1362	1362	1362	1362	0
62	20231012	184400	15266077	1362	1362	1362	1362	629
63	20231012	184300	15266077	1362	1362	1362	1362	0
64	20231012	184200	15266077	1362	1362	1362	1362	0
65	20231012	184100	15266077	1362	1362	1362	1362	0
66	20231012	184000	15266077	1362	1362	1362	1362	0
67	20231012	183900	15266077	1362	1362	1362	1362	0
68	20231012	183800	15266077	1362	1362	1362	1362	0
69	20231012	183700	15266077	1362	1362	1362	1362	0
70	20231012	183600	15266077	1362	1362	1362	1362	0
71	20231012	183500	15266077	1362	1362	1362	1362	0
72	20231012	183400	15266077	1362	1362	1362	1362	0
73	20231012	183300	15266077	1362	1362	1362	1362	0
74	20231012	183200	15266077	1362	1362	1362	1362	0
75	20231012	183100	15266077	1362	1362	1362	1362	0
76	20231012	183000	15266077	1362	1362	1362	1362	0
77	20231012	182900	15266077	1362	1362	1362	1362	0
78	20231012	182800	15266077	1362	1362	1362	1362	0
79	20231012	182700	15266077	1362	1362	1362	1362	0
80	20231012	182600	15266077	1362	1362	1362	1362	0
81	20231012	182500	15266077	1362	1362	1362	1362	0
82	20231012	182400	15266077	1362	1362	1362	1362	0
83	20231012	182300	15266077	1362	1362	1362	1362	0
84	20231012	182200	15266077	1362	1362	1362	1362	0
85	20231012	182100	15266077	1362	1362	1362	1362	0
86	20231012	182000	15266077	1362	1362	1362	1362	0
87	20231012	181900	15266077	1362	1362	1362	1362	0
88	20231012	181800	15266077	1362	1362	1362	1362	0
89	20231012	181700	15266077	1362	1362	1362	1362	0
90	20231012	181600	15266077	1362	1362	1362	1362	0
91	20231012	181500	15266077	1362	1362	1362	1362	0
92	20231012	181400	15266077	1362	1362	1362	1362	629
93	20231012	181300	15266077	1362	1362	1362	1362	0
94	20231012	181200	15266077	1362	1362	1362	1362	0
95	20231012	181100	15266077	1362	1362	1362	1362	0
96	20231012	181000	15266077	1362	1362	1362	1362	0
97	20231012	180900	15266077	1362	1362	1362	1362	0
98	20231012	180800	15266077	1362	1362	1362	1362	0
99	20231012	180700	15266077	1362	1362	1362	1362	0
100	20231012	180600	15266077	1362	1362	1362	1362	0
101	20231012	180500	15266077	1362	1362	1362	1362	0
102	20231012	180400	15266077	1362	1362	1362	1362	0
103	20231012	180300	15266077	1362	1362	1362	1362	0
104	20231012	180200	15266077	1362	1362	1362	1362	0
105	20231012	180100	15266077	1362	1362	1362	1362	0
106	20231012	180000	15266077	1362	1362	1362	1362	0
107	20231012	175900	15266077	1362	1362	1362	1362	0
108	20231012	175800	15266077	1362	1362	1362	1362	0
109	20231012	175700	15266077	1362	1362	1362	1362	0
110	20231012	175600	15266077	1362	1362	1362	1362	0
111	20231012	175500	15266077	1362	1362	1362	1362	0
112	20231012	175400	15266077	1362	1362	1362	1362	0
113	20231012	175300	15266077	1362	1362	1362	1362	0
114	20231012	175200	15266077	1362	1362	1362	1362	0
115	20231012	175100	15266077	1362	1362	1362	1362	0
116	20231012	175000	15266077	1362	1362	1362	1362	0
117	20231012	174900	15266077	1362	1362	1362	1362	0
118	20231012	174800	15266077	1362	1362	1362	1362	0
119	20231012	174700	15266077	1362	1362	1362	1362	0
120	20231012	174600	15266077	1362	1362	1362	1362	0
121	20231012	174500	15266077	1362	1362	1362	1362	0
122	20231012	174400	15266077	1362	1362	1362	1362	629
123	20231012	174300	15266077	1362	1362	1362	1362	0
124	20231012	174200	15266077	1362	1362	1362	1362	0
125	20231012	174100	15266077	1362	1362	1362	1362	0
126	20231012	174000	15266077	1362	1362	1362	1362	0
127	20231012	173900	15266077	1362	1362	1362	1362	0
128	20231012	173800	15266077	1362	1362	1362	1362	0
129	20231012	173700	15266077	1362	1362	1362	1362	0
130	20231012	173600	15266077	1362	1362	1362	1362	0
131	20231012	173500	15266077	1362	1362	1362	1362	0
132	20231012	173400	15266077	1362	1362	1362	1362	0
133	20231012	173300	15266077	1362	1362	1362	1362	0
134	20231012	173200	15266077	1362	1362	1362	1362	0
135	20231012	173100	15266077	1362	1362	1362	1362	0
136	20231012	173000	15266077	1362	1362	1362	1362	0
137	20231012	172900	15266077	1362	1362	1362	1362	0
138	20231012	172800	15266077	1362	1362	1362	1362	0
139	20231012	172700	15266077	1362	1362	1362	1362	0
140	20231012	172600	15266077	1362	1362	1362	1362	0
141	20231012	172500	15266077	1362	1362	1362	1362	0
142	20231012	172400	15266077	1362	1362	1362	1362	0
143	20231012	172300	15266077	1362	1362	1362	1362	0
144	20231012	172200	15266077	1362	1362	1362	1362	0
145	20231012	172100	15266077	1362	1362	1362	1362	0
146	20231012	172000	15266077	1362	1362	1362	1362	0
147	20231012	171900	15266077	1362	1362	1362	1362	0
148	20231012	171800	15266077	1362	1362	1362	1362	0
149	20231012	171700	15266077	1362	1362	1362	1362	0
150	20231012	171600	15266077	1362	1362	1362	1362	0
151	20231012	171500	15266077	1362	1362	1362	1362	0
152	20231012	171400	15266077	1362	1362	1362	1362	629
153	20231012	171300	15266077	1362	1362	1362	1362	0
154	20231012	171200	15266077	1362	1362	1362	1362	0
155	20231012	171100	15266077	1362	1362	1362	1362	0
156	20231012	171000	15266077	1362	1362	1362	1362	0
157	20231012	170900	15266077	1362	1362	1362	1362	0
158	20231012	170800	15266077	1362	1362	1362	1362	0
159	20231012	170700	15266077	1362	1362	1362	1362	0
160	20231012	170600	15266077	1362	1362	1362	1362	0
161	20231012	170500	15266077	1362	1362	1362	1362	0
162	20231012	170400	15266077	1362	1362	1362	1362	0
163	20231012	170300	15266077	1362	1362	1362	1362	0
164	20231012	170200	15266077	1362	1362	1362	1362	0
165	20231012	170100	15266077	1362	1362	1362	1362	0
166	20231012	170000	15266077	1362	1362	1362	1362	0
167	20231012	165900	15266077	1362	1362	1362	1362	0
168	20231012	165800	15266077	1362	1362	1362	1362	0
169	20231012	165700	15266077	1362	1362	1362	1362	0
170	20231012	165600	15266077	1362	1362	1362	1362	0
171	20231012	165500	15266077	1362	1362	1362	1362	0
172	20231012	165400	15266077	1362	1362	1362	1362	0
173	20231012	165300	15266077	1362	1362	1362	1362	0
174	20231012	165200	15266077	1362	1362	1362	1362	0
175	20231012	165100	15266077	1362	1362	1362	1362	0
176	20231012	165000	15266077	1362	1362	1362	1362	0
177	20231012	164900	15266077	1362	1362	1362	1362	0
178	20231012	164800	15266077	1362	1362	1362	1362	0
179	20231012	164700	15266077	1362	1362	1362	1362	0
180	20231012	164600	15266077	1362	1362	1362	1362	0
181	20231012	164500	15266077	1362	1362	1362	1362	0
182	20231012	164400	15266077	1362	1362	1362	1362	629
183	20231012	164300	15266077	1362	1362	1362	1362	0
184	20231012	164200	15266077	1362	1362	1362	1362	0
185	20231012	164100	15266077	1362	1362	1362	1362	0
186	20231012	164000	15266077	1362	1362	1362	1362	0
187	20231012	163900	15266077	1362	1362	1362	1362	0
188	20231012	163800	15266077	1362	1362	1362	1362	0
189	20231012	163700	15266077	1362	1362	1362	1362	0
190	20231012	163600	15266077	1362	1362	1362	1362	0
191	20231012	163500	15266077	1362	1362	1362	1362	0
192	20231012	163400	15266077	1362	1362	1362	1362	0
193	20231012	163300	15266077	1362	1362	1362	1362	0
194	20231012	163200	15266077	1362	1362	1362	1362	0
195	20231012	163100	15266077	1362	1362	1362	1362	0
196	20231012	163000	15266077	1362	1362	1362	1362	0
197	20231012	162900	15266077	1362	1362	1362	1362	0
198	20231012	162800	15266077	1362	1362	1362	1362	0
199	20231012	162700	15266077	1362	1362	1362	1362	0
200	20231012	162600	15266077	1362	1362	1362	1362	0
201	20231012	162500	15266077	1362	1362	1362	1362	0
202	20231012	162400	15266077	1362	1362	1362	1362	0
203	20231012	162300	15266077	1362	1362	1362	1362	0
204	20231012	162200	15266077	1362	1362	1362	1362	0
205	20231012	162100	15266077	1362	1362	1362	1362	0
206	20231012	162000	15266077	1362	1362	1362	1362	0
207	20231012	161900	15266077	1362	1362	1362	1362	0
208	20231012	161800	15266077	1362	1362	1362	1362	0
209	20231012	161700	15266077	1362	1362	1362	1362	0
210	20231012	161600	15266077	1362	1362	1362	1362	0
211	20231012	161500	15266077	1362	1362	1362	1362	0
212	20231012	161400	15266077	1362	1362	1362	1362	629
213	20231012	161300	15266077	1362	1362	1362	1362	0
214	20231012	161200	15266077	1362	1362	1362	1362	0
215	20231012	161100	15266077	1362	1362	1362	1362	0
216	20231012	161000	15266077	1362	1362	1362	1362	0
217	20231012	160900	15266077	1362	1362	1362	1362	0
218	20231012	160800	15266077	1362	1362	1362	1362	0
219	20231012	160700	15266077	1362	1362	1362	1362	0
220	20231012	160600	15266077	1362	1362	1362	1362	0
221	20231012	160500	15266077	1362	1362	1362	1362	0
222	20231012	160400	15266077	1362	1362	1362	1362	0
223	20231012	160300	15266077	1362	1362	1362	1362	0
224	20231012	160200	15266077	1362	1362	1362	1362	0
225	20231012	160100	15266077	1362	1362	1362	1362	0
226	20231012	160000	15266077	1362	1362	1362	1362	0
227	20231012	155900	15266077	1362	1362	1362	1362	0
228	20231012	155800	15266077	1362	1362	1362	1362	0
229	20231012	155700	15266077	1362	1362	1362	1362	0
230	20231012	155600	15266077	1362	1362	1362	1362	0
231	20231012	155500	15266077	1362	1362	1362	1362	0
232	20231012	155400	15266077	1362	1362	1362	1362	0
233	20231012	155300	15266077	1362	1362	1362	1362	0
234	20231012	155200	15266077	1362	1362	1362	1362	0
235	20231012	155100	15266077	1362	1362	1362	1362	0
236	20231012	155000	15266077	1362	1362	1362	1362	0
237	20231012	154900	15266077	1362	1362	1362	1362	0
238	20231012	154800	15266077	1362	1362	1362	1362	0
239	20231012	154700	15266077	1362	1362	1362	1362	0
240	20231012	154600	15266077	1362	1362	1362	1362	0
241	20231012	154500	15266077	1362	1362	1362	1362	0
242	20231012	154400	15266077	1362	1362	1362	1362	629
243	20231012	154300	15266077	1362	1362	1362	1362	0
244	20231012	154200	15266077	1362	1362	1362	1362	0
245	20231012	154100	15266077	1362	1362	1362	1362	0
246	20231012	154000	15266077	1362	1362	1362	1362	0
247	20231012	153900	15266077	1362	1362	1362	1362	0
248	20231012	153800	15266077	1362	1362	1362	1362	0
249	20231012	153700	15266077	1362	1362	1362	1362	0
250	20231012	153600	15266077	1362	1362	1362	1362	0
251	20231012	153500	15266077	1362	1362	1362	1362	0
252	20231012	153400	15266077	1362	1362	1362	1362	0
253	20231012	153300	15266077	1362	1362	1362	1362	0
254	20231012	153200	15266077	1362	1362	1362	1362	0
255	20231012	153100	15266077	1362	1362	1362	1362	0
256	20231012	153000	15266077	1362	1362	1362	1362	629
257	20231012	152900	14409379	1362	1362	1362	1362	0
258	20231012	152800	14409379	1362	1362	1362	1362	0
259	20231012	152700	14409379	1362	1362	1362	1362	0
260	20231012	152600	14409379	1362	1362	1362	1362	0
261	20231012	152500	14409379	1362	1362	1362	1362	0
262	20231012	152400	14409379	1362	1362	1362	1362	0
263	20231012	152300	14409379	1362	1362	1362	1362	0
264	20231012	152200	14409379	1362	1362	1362	1362	0
265	20231012	152100	14409379	1362	1362	1362	1362	0
266	20231012	152000	14409379	1362	1362	1362	1362	0
267	20231012	151900	14409379	1362	1361	1362	1361	30
268	20231012	151800	14368545	1361	1349	1361	1349	5
269	20231012	151700	14361766	1348	1354	1354	1348	605
270	20231012	151600	13545808	1358	1360	1360	1358	42
271	20231012	151500	13488770	1358	1358	1358	1358	1
272	20231012	151400	13487412	1360	1360	1360	1360	30
273	20231012	151300	13446612	1362	1362	1362	1362	0
274	20231012	151200	13446612	1362	1362	1362	1362	0
275	20231012	151100	13446612	1362	1362	1362	1362	0
276	20231012	151000	13446612	1362	1362	1362	1362	0
277	20231012	150900	13446612	1362	1362	1362	1362	0
278	20231012	150800	13446612	1362	1362	1362	1362	0
279	20231012	150700	13446612	1362	1362	1362	1362	0
280	20231012	150600	13446612	1362	1362	1362	1362	0
281	20231012	150500	13446612	1362	1362	1362	1362	0
282	20231012	150400	13446612	1362	1362	1362	1362	0
283	20231012	150300	13446612	1362	1361	1362	1361	120
284	20231012	150200	13283208	1362	1362	1362	1362	0
285	20231012	150100	13283208	1362	1362	1362	1362	0
286	20231012	150000	13283208	1362	1362	1362	1362	0
287	20231012	145900	13283208	1362	1362	1362	1362	0
288	20231012	145800	13283208	1362	1362	1362	1362	0
289	20231012	145700	13283208	1362	1362	1362	1362	0
290	20231012	145600	13283208	1362	1362	1362	1362	0
291	20231012	145500	13283208	1362	1362	1362	1362	3
292	20231012	145400	13279122	1362	1362	1362	1362	0
293	20231012	145300	13279122	1362	1362	1362	1362	1
294	20231012	145200	13277760	1362	1362	1362	1362	0
295	20231012	145100	13277760	1362	1362	1362	1362	0
296	20231012	145000	13277760	1362	1362	1362	1362	0
297	20231012	144900	13277760	1362	1362	1362	1362	0
298	20231012	144800	13277760	1362	1362	1362	1362	0
299	20231012	144700	13277760	1362	1362	1362	1362	0
300	20231012	144600	13277760	1362	1362	1362	1362	20
301	20231012	144500	13250520	1363	1363	1363	1363	0
302	20231012	144400	13250520	1363	1363	1363	1363	0
303	20231012	144300	13250520	1363	1363	1363	1363	0
304	20231012	144200	13250520	1363	1363	1363	1363	0
305	20231012	144100	13250520	1363	1363	1363	1362	49
306	20231012	144000	13183734	1362	1363	1363	1362	41
307	20231012	143900	13127852	1364	1364	1364	1364	0
308	20231012	143800	13127852	1364	1364	1364	1364	1
309	20231012	143700	13126488	1365	1365	1365	1365	0
310	20231012	143600	13126488	1365	1365	1365	1365	0
311	20231012	143500	13126488	1365	1365	1365	1365	0
312	20231012	143400	13126488	1365	1364	1365	1364	200
313	20231012	143300	12853515	1365	1365	1365	1365	0
314	20231012	143200	12853515	1365	1361	1365	1361	500
315	20231012	143100	12171897	1362	1362	1362	1362	0
316	20231012	143000	12171897	1362	1359	1362	1359	500
317	20231012	142900	11491711	1358	1358	1358	1358	0
318	20231012	142800	11491711	1358	1358	1358	1358	57
319	20231012	142700	11414305	1358	1358	1358	1358	0
320	20231012	142600	11414305	1358	1358	1358	1358	0
321	20231012	142500	11414305	1358	1358	1358	1358	43
322	20231012	142400	11355911	1358	1358	1358	1358	0
323	20231012	142300	11355911	1358	1358	1358	1358	0
324	20231012	142200	11355911	1358	1358	1358	1358	0
325	20231012	142100	11355911	1358	1358	1358	1358	0
326	20231012	142000	11355911	1358	1358	1358	1358	0
327	20231012	141900	11355911	1358	1358	1358	1358	0
328	20231012	141800	11355911	1358	1358	1358	1358	2
329	20231012	141700	11353195	1358	1358	1358	1358	0
330	20231012	141600	11353195	1358	1358	1358	1358	0
331	20231012	141500	11353195	1358	1358	1358	1358	0
332	20231012	141400	11353195	1358	1358	1358	1358	0
333	20231012	141300	11353195	1358	1358	1358	1358	0
334	20231012	141200	11353195	1358	1358	1358	1358	0
335	20231012	141100	11353195	1358	1358	1358	1358	0
336	20231012	141000	11353195	1358	1358	1358	1358	0
337	20231012	140900	11353195	1358	1358	1358	1358	0
338	20231012	140800	11353195	1358	1358	1358	1358	0
339	20231012	140700	11353195	1358	1358	1358	1358	0
340	20231012	140600	11353195	1358	1358	1358	1358	27
341	20231012	140500	11316529	1358	1358	1358	1358	0
342	20231012	140400	11316529	1358	1358	1358	1358	0
343	20231012	140300	11316529	1358	1358	1358	1358	0
344	20231012	140200	11316529	1358	1358	1358	1358	0
345	20231012	140100	11316529	1358	1358	1358	1358	0
346	20231012	140000	11316529	1358	1358	1358	1358	0
347	20231012	135900	11316529	1358	1358	1358	1358	2
348	20231012	135800	11313813	1358	1358	1358	1358	1
349	20231012	135700	11312455	1354	1354	1354	1354	0
350	20231012	135600	11312455	1354	1354	1354	1354	0
351	20231012	135500	11312455	1354	1354	1354	1354	0
352	20231012	135400	11312455	1354	1354	1354	1354	0
353	20231012	135300	11312455	1354	1354	1354	1354	0
354	20231012	135200	11312455	1354	1354	1354	1354	0
355	20231012	135100	11312455	1354	1358	1358	1354	42
356	20231012	135000	11255551	1359	1359	1359	1359	0
357	20231012	134900	11255551	1359	1359	1359	1359	10
358	20231012	134800	11241961	1358	1358	1358	1358	0
359	20231012	134700	11241961	1358	1358	1358	1358	0
360	20231012	134600	11241961	1358	1358	1358	1358	11
361	20231012	134500	11227023	1358	1358	1358	1358	9
362	20231012	134400	11214801	1358	1358	1358	1358	0
363	20231012	134300	11214801	1358	1358	1358	1358	0
364	20231012	134200	11214801	1358	1358	1358	1358	0
365	20231012	134100	11214801	1358	1358	1358	1358	13
366	20231012	134000	11197147	1358	1358	1358	1358	6
367	20231012	133900	11188999	1354	1354	1354	1354	10
368	20231012	133800	11175459	1354	1354	1354	1354	4
369	20231012	133700	11170043	1354	1354	1354	1354	1
370	20231012	133600	11168689	1358	1358	1358	1358	1
371	20231012	133500	11167331	1358	1359	1359	1358	12
372	20231012	133400	11151033	1359	1359	1359	1359	5
373	20231012	133300	11144238	1359	1359	1359	1359	0
374	20231012	133200	11144238	1359	1359	1359	1359	36
375	20231012	133100	11095314	1360	1360	1360	1360	0
376	20231012	133000	11095314	1360	1360	1360	1360	0
377	20231012	132900	11095314	1360	1360	1360	1360	61
378	20231012	132800	11012354	1359	1359	1359	1359	0
379	20231012	132700	11012354	1359	1359	1359	1359	0
380	20231012	132600	11012354	1359	1359	1359	1359	1
381	20231012	132500	11010995	1359	1359	1359	1359	0
382	20231012	132400	11010995	1359	1359	1359	1359	0
383	20231012	132300	11010995	1359	1359	1359	1359	0
384	20231012	132200	11010995	1359	1359	1359	1359	0
385	20231012	132100	11010995	1359	1359	1359	1359	0
386	20231012	132000	11010995	1359	1359	1359	1359	2
387	20231012	131900	11008277	1359	1359	1359	1359	4
388	20231012	131800	11002841	1360	1360	1360	1360	0
389	20231012	131700	11002841	1360	1360	1360	1360	0
390	20231012	131600	11002841	1360	1360	1360	1360	0
391	20231012	131500	11002841	1360	1360	1360	1360	0
392	20231012	131400	11002841	1360	1362	1362	1360	97
393	20231012	131300	10870919	1362	1362	1362	1362	218
394	20231012	131200	10574003	1362	1362	1362	1362	0
395	20231012	131100	10574003	1362	1362	1362	1362	0
396	20231012	131000	10574003	1362	1362	1362	1362	0
397	20231012	130900	10574003	1362	1362	1362	1362	0
398	20231012	130800	10574003	1362	1362	1362	1362	0
399	20231012	130700	10574003	1362	1362	1362	1362	0
400	20231012	130600	10574003	1362	1362	1362	1362	0
401	20231012	130500	10574003	1362	1362	1362	1362	23
402	20231012	130400	10542677	1362	1362	1362	1362	0
403	20231012	130300	10542677	1362	1362	1362	1362	0
404	20231012	130200	10542677	1362	1362	1362	1362	23
405	20231012	130100	10511351	1363	1363	1363	1363	0
406	20231012	130000	10511351	1363	1363	1363	1363	0
407	20231012	125900	10511351	1363	1363	1363	1363	0
408	20231012	125800	10511351	1363	1363	1363	1363	8
409	20231012	125700	10500447	1363	1363	1363	1363	0
410	20231012	125600	10500447	1363	1363	1363	1363	0
411	20231012	125500	10500447	1363	1363	1363	1363	0
412	20231012	125400	10500447	1363	1363	1363	1363	0
413	20231012	125300	10500447	1363	1363	1363	1363	63
414	20231012	125200	10414578	1362	1362	1362	1362	0
415	20231012	125100	10414578	1362	1362	1362	1362	1
416	20231012	125000	10413216	1362	1360	1362	1360	135
417	20231012	124900	10229544	1358	1358	1358	1358	0
418	20231012	124800	10229544	1358	1358	1358	1358	0
419	20231012	124700	10229544	1358	1358	1358	1358	0
420	20231012	124600	10229544	1358	1358	1358	1358	0
421	20231012	124500	10229544	1358	1358	1358	1358	0
422	20231012	124400	10229544	1358	1358	1358	1358	0
423	20231012	124300	10229544	1358	1358	1358	1358	0
424	20231012	124200	10229544	1358	1358	1358	1358	0
425	20231012	124100	10229544	1358	1358	1358	1358	0
426	20231012	124000	10229544	1358	1359	1360	1358	457
427	20231012	123900	9608189	1360	1357	1360	1357	2020
428	20231012	123800	6861424	1357	1357	1357	1357	25
429	20231012	123700	6827499	1354	1354	1354	1354	0
430	20231012	123600	6827499	1354	1354	1354	1354	0
431	20231012	123500	6827499	1354	1354	1354	1354	0
432	20231012	123400	6827499	1354	1354	1354	1354	0
433	20231012	123300	6827499	1354	1354	1354	1354	0
434	20231012	123200	6827499	1354	1354	1354	1354	0
435	20231012	123100	6827499	1354	1354	1354	1354	0
436	20231012	123000	6827499	1354	1354	1354	1354	0
437	20231012	122900	6827499	1354	1354	1354	1354	0
438	20231012	122800	6827499	1354	1354	1354	1354	0
439	20231012	122700	6827499	1354	1354	1354	1354	0
440	20231012	122600	6827499	1354	1354	1354	1354	0
441	20231012	122500	6827499	1354	1354	1354	1354	0
442	20231012	122400	6827499	1354	1354	1354	1354	20
443	20231012	122300	6800419	1357	1357	1357	1357	0
444	20231012	122200	6800419	1357	1357	1357	1357	0
445	20231012	122100	6800419	1357	1357	1357	1357	0
446	20231012	122000	6800419	1357	1357	1357	1357	0
447	20231012	121900	6800419	1357	1353	1357	1353	330
448	20231012	121800	6353296	1352	1352	1352	1352	0
449	20231012	121700	6353296	1352	1350	1352	1350	189
450	20231012	121600	6098098	1348	1347	1348	1347	113
451	20231012	121500	5945782	1347	1347	1347	1347	0
452	20231012	121400	5945782	1347	1347	1347	1347	0
453	20231012	121300	5945782	1347	1347	1347	1347	0
454	20231012	121200	5945782	1347	1347	1347	1347	0
455	20231012	121100	5945782	1347	1347	1347	1347	0
456	20231012	121000	5945782	1347	1347	1347	1347	0
457	20231012	120900	5945782	1347	1347	1347	1347	0
458	20231012	120800	5945782	1347	1347	1347	1347	0
459	20231012	120700	5945782	1347	1347	1347	1347	3
460	20231012	120600	5941741	1347	1347	1347	1347	0
461	20231012	120500	5941741	1347	1347	1347	1347	0
462	20231012	120400	5941741	1347	1347	1347	1347	0
463	20231012	120300	5941741	1347	1347	1347	1347	0
464	20231012	120200	5941741	1347	1347	1347	1347	0
465	20231012	120100	5941741	1347	1347	1347	1347	0
466	20231012	120000	5941741	1347	1347	1347	1347	0
467	20231012	115900	5941741	1347	1347	1347	1347	0
468	20231012	115800	5941741	1347	1347	1347	1347	0
469	20231012	115700	5941741	1347	1347	1347	1347	0
470	20231012	115600	5941741	1347	1347	1347	1347	0
471	20231012	115500	5941741	1347	1347	1347	1347	0
472	20231012	115400	5941741	1347	1347	1347	1347	0
473	20231012	115300	5941741	1347	1347	1347	1347	0
474	20231012	115200	5941741	1347	1347	1347	1347	5
475	20231012	115100	5935006	1347	1347	1347	1347	10
476	20231012	115000	5921536	1347	1347	1347	1347	0
477	20231012	114900	5921536	1347	1347	1347	1347	0
478	20231012	114800	5921536	1347	1347	1347	1347	0
479	20231012	114700	5921536	1347	1347	1347	1347	0
480	20231012	114600	5921536	1347	1347	1347	1347	0
481	20231012	114500	5921536	1347	1347	1347	1347	0
482	20231012	114400	5921536	1347	1347	1347	1347	0
483	20231012	114300	5921536	1347	1347	1347	1347	0
484	20231012	114200	5921536	1347	1347	1347	1347	0
485	20231012	114100	5921536	1347	1347	1347	1347	0
486	20231012	114000	5921536	1347	1347	1347	1347	5
487	20231012	113900	5914801	1348	1348	1348	1348	0
488	20231012	113800	5914801	1348	1348	1348	1348	0
489	20231012	113700	5914801	1348	1348	1348	1348	0
490	20231012	113600	5914801	1348	1348	1348	1348	0
491	20231012	113500	5914801	1348	1348	1348	1348	0
492	20231012	113400	5914801	1348	1348	1348	1348	0
493	20231012	113300	5914801	1348	1348	1348	1348	0
494	20231012	113200	5914801	1348	1348	1348	1348	0
495	20231012	113100	5914801	1348	1348	1348	1348	0
496	20231012	113000	5914801	1348	1348	1348	1348	20
497	20231012	112900	5887841	1350	1350	1350	1350	0
498	20231012	112800	5887841	1350	1350	1350	1350	0
499	20231012	112700	5887841	1350	1350	1350	1350	0
500	20231012	112600	5887841	1350	1350	1350	1350	0
501	20231012	112500	5887841	1350	1350	1350	1350	0
502	20231012	112400	5887841	1350	1350	1350	1350	0
503	20231012	112300	5887841	1350	1350	1350	1350	0
504	20231012	112200	5887841	1350	1350	1350	1350	0
505	20231012	112100	5887841	1350	1350	1350	1350	0
506	20231012	112000	5887841	1350	1350	1350	1350	50
507	20231012	111900	5820341	1350	1350	1350	1350	0
508	20231012	111800	5820341	1350	1347	1350	1347	500
509	20231012	111700	5146263	1349	1347	1349	1347	2000
510	20231012	111600	2448621	1347	1347	1347	1347	0
511	20231012	111500	2448621	1347	1347	1347	1347	0
512	20231012	111400	2448621	1347	1347	1347	1347	0
513	20231012	111300	2448621	1347	1347	1347	1347	0
514	20231012	111200	2448621	1347	1347	1347	1347	0
515	20231012	111100	2448621	1347	1347	1347	1347	1
516	20231012	111000	2447274	1347	1347	1347	1347	0
517	20231012	110900	2447274	1347	1347	1347	1347	0
518	20231012	110800	2447274	1347	1347	1347	1347	0
519	20231012	110700	2447274	1347	1347	1347	1347	0
520	20231012	110600	2447274	1347	1347	1347	1347	0
521	20231012	110500	2447274	1347	1347	1347	1347	0
522	20231012	110400	2447274	1347	1347	1347	1347	0
523	20231012	110300	2447274	1347	1347	1347	1347	0
524	20231012	110200	2447274	1347	1347	1347	1347	0
525	20231012	110100	2447274	1347	1347	1347	1347	9
526	20231012	110000	2435151	1347	1347	1347	1347	0
527	20231012	105900	2435151	1347	1344	1347	1344	2
528	20231012	105800	2432460	1349	1349	1349	1349	0
529	20231012	105700	2432460	1349	1349	1349	1349	0
530	20231012	105600	2432460	1349	1349	1349	1349	4
531	20231012	105500	2427064	1349	1349	1349	1349	0
532	20231012	105400	2427064	1349	1349	1349	1349	0
533	20231012	105300	2427064	1349	1349	1349	1349	0
534	20231012	105200	2427064	1349	1349	1349	1349	0
535	20231012	105100	2427064	1349	1349	1349	1349	0
536	20231012	105000	2427064	1349	1349	1349	1349	0
537	20231012	104900	2427064	1349	1349	1349	1349	0
538	20231012	104800	2427064	1349	1349	1349	1349	0
539	20231012	104700	2427064	1349	1349	1349	1349	0
540	20231012	104600	2427064	1349	1349	1349	1349	0
541	20231012	104500	2427064	1349	1349	1349	1349	0
542	20231012	104400	2427064	1349	1349	1349	1349	0
543	20231012	104300	2427064	1349	1349	1349	1349	0
544	20231012	104200	2427064	1349	1349	1349	1349	0
545	20231012	104100	2427064	1349	1349	1349	1349	0
546	20231012	104000	2427064	1349	1349	1349	1349	0
547	20231012	103900	2427064	1349	1349	1349	1349	0
548	20231012	103800	2427064	1349	1349	1349	1349	0
549	20231012	103700	2427064	1349	1349	1349	1349	0
550	20231012	103600	2427064	1349	1349	1349	1349	0
551	20231012	103500	2427064	1349	1349	1349	1349	0
552	20231012	103400	2427064	1349	1349	1349	1349	0
553	20231012	103300	2427064	1349	1349	1349	1349	0
554	20231012	103200	2427064	1349	1349	1349	1349	0
555	20231012	103100	2427064	1349	1349	1349	1349	1
556	20231012	103000	2425715	1349	1349	1349	1349	0
557	20231012	102900	2425715	1349	1349	1349	1349	0
558	20231012	102800	2425715	1349	1349	1349	1349	0
559	20231012	102700	2425715	1349	1349	1349	1349	0
560	20231012	102600	2425715	1349	1349	1349	1349	1
561	20231012	102500	2424366	1349	1349	1349	1349	1
562	20231012	102400	2423017	1348	1348	1348	1348	0
563	20231012	102300	2423017	1348	1348	1348	1348	0
564	20231012	102200	2423017	1348	1348	1348	1348	0
565	20231012	102100	2423017	1348	1348	1348	1348	0
566	20231012	102000	2423017	1348	1348	1348	1348	0
567	20231012	101900	2423017	1348	1348	1348	1348	0
568	20231012	101800	2423017	1348	1348	1348	1348	0
569	20231012	101700	2423017	1348	1348	1348	1348	0
570	20231012	101600	2423017	1348	1348	1348	1348	0
571	20231012	101500	2423017	1348	1348	1348	1348	1
572	20231012	101400	2421669	1339	1339	1339	1339	0
573	20231012	101300	2421669	1339	1339	1339	1339	0
574	20231012	101200	2421669	1339	1339	1339	1339	0
575	20231012	101100	2421669	1339	1339	1339	1339	0
576	20231012	101000	2421669	1339	1339	1339	1339	0
577	20231012	100900	2421669	1339	1339	1339	1339	0
578	20231012	100800	2421669	1339	1339	1339	1339	48
579	20231012	100700	2357397	1339	1339	1339	1339	0
580	20231012	100600	2357397	1339	1339	1339	1339	0
581	20231012	100500	2357397	1339	1339	1339	1339	0
582	20231012	100400	2357397	1339	1339	1339	1339	0
583	20231012	100300	2357397	1339	1339	1339	1339	10
584	20231012	100200	2344007	1339	1339	1339	1339	0
585	20231012	100100	2344007	1339	1339	1339	1339	0
586	20231012	100000	2344007	1339	1339	1339	1339	0
587	20231012	095900	2344007	1339	1339	1339	1339	32
588	20231012	095800	2301159	1339	1339	1339	1339	271
589	20231012	095700	1938290	1349	1349	1349	1349	0
590	20231012	095600	1938290	1349	1349	1349	1349	0
591	20231012	095500	1938290	1349	1349	1349	1349	0
592	20231012	095400	1938290	1349	1349	1349	1349	1
593	20231012	095300	1936941	1350	1350	1350	1350	0
594	20231012	095200	1936941	1350	1350	1350	1350	0
595	20231012	095100	1936941	1350	1350	1350	1350	50
596	20231012	095000	1869441	1337	1337	1337	1337	0
597	20231012	094900	1869441	1337	1337	1337	1337	0
598	20231012	094800	1869441	1337	1350	1350	1337	799
599	20231012	094700	798634	1350	1350	1350	1350	0
600	20231012	094600	798634	1350	1350	1350	1350	0
601	20231012	094500	798634	1350	1350	1350	1350	0
602	20231012	094400	798634	1350	1350	1350	1350	0
603	20231012	094300	798634	1350	1350	1350	1350	0
604	20231012	094200	798634	1350	1350	1350	1350	0
605	20231012	094100	798634	1350	1350	1350	1350	0
606	20231012	094000	798634	1350	1350	1350	1350	0
607	20231012	093900	798634	1350	1350	1350	1350	20
608	20231012	093800	771634	1363	1363	1363	1363	0
609	20231012	093700	771634	1363	1363	1363	1363	0
610	20231012	093600	771634	1363	1363	1363	1363	0
611	20231012	093500	771634	1363	1363	1363	1363	10
612	20231012	093400	758004	1363	1363	1363	1363	5
613	20231012	093300	751189	1364	1364	1364	1364	2
614	20231012	093200	748461	1364	1364	1364	1364	3
615	20231012	093100	744369	1364	1364	1364	1364	0
616	20231012	093000	744369	1364	1364	1364	1364	0
617	20231012	092900	744369	1364	1364	1364	1364	0
618	20231012	092800	744369	1364	1364	1364	1364	0
619	20231012	092700	744369	1364	1364	1364	1364	0
620	20231012	092600	744369	1364	1364	1364	1364	0
621	20231012	092500	744369	1364	1364	1364	1364	0
622	20231012	092400	744369	1364	1364	1364	1364	0
623	20231012	092300	744369	1364	1364	1364	1364	0
624	20231012	092200	744369	1364	1364	1364	1364	0
625	20231012	092100	744369	1364	1364	1364	1364	0
626	20231012	092000	744369	1364	1364	1364	1364	146
627	20231012	091900	545225	1364	1364	1364	1364	0
628	20231012	091800	545225	1364	1364	1364	1364	0
629	20231012	091700	545225	1364	1364	1364	1364	0
630	20231012	091600	545225	1364	1364	1364	1364	0
631	20231012	091500	545225	1364	1363	1365	1363	104
632	20231012	091400	403277	1365	1364	1365	1364	100
633	20231012	091300	266778	1365	1365	1365	1365	0
634	20231012	091200	266778	1365	1364	1365	1364	50
635	20231012	091100	198532	1365	1344	1365	1344	100
636	20231012	091000	62893	1338	1338	1338	1338	0
637	20231012	090900	62893	1338	1339	1339	1338	45
638	20231012	090800	2679	1339	1339	1339	1339	0
639	20231012	090700	2679	1339	1339	1339	1339	0
640	20231012	090600	2679	1339	1339	1339	1339	0
641	20231012	090500	2679	1339	1339	1339	1339	1
642	20231012	090400	1340	1340	1340	1340	1340	0
643	20231012	090300	1340	1340	1340	1340	1340	0
644	20231012	090200	1340	1340	1340	1340	1340	0
645	20231012	090100	1340	1340	1340	1340	1340	0
646	20231012	090000	1340	1340	1340	1340	1340	1