KissMeData/090150/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194600	68528515	1355	1355	1355	1355	2173
3	20231012	194500	68528515	1355	1355	1355	1355	0
4	20231012	194400	68528515	1355	1355	1355	1355	0
5	20231012	194300	68528515	1355	1355	1355	1355	0
6	20231012	194200	68528515	1355	1355	1355	1355	0
7	20231012	194100	68528515	1355	1355	1355	1355	0
8	20231012	194000	68528515	1355	1355	1355	1355	0
9	20231012	193900	68528515	1355	1355	1355	1355	0
10	20231012	193800	68528515	1355	1355	1355	1355	0
11	20231012	193700	68528515	1355	1355	1355	1355	0
12	20231012	193600	68528515	1355	1355	1355	1355	0
13	20231012	193500	68528515	1355	1355	1355	1355	0
14	20231012	193400	68528515	1355	1355	1355	1355	0
15	20231012	193300	68528515	1355	1355	1355	1355	0
16	20231012	193200	68528515	1355	1355	1355	1355	0
17	20231012	193100	68528515	1355	1355	1355	1355	0
18	20231012	193000	68528515	1355	1355	1355	1355	0
19	20231012	192900	68528515	1355	1355	1355	1355	0
20	20231012	192800	68528515	1355	1355	1355	1355	0
21	20231012	192700	68528515	1355	1355	1355	1355	0
22	20231012	192600	68528515	1355	1355	1355	1355	0
23	20231012	192500	68528515	1355	1355	1355	1355	0
24	20231012	192400	68528515	1355	1355	1355	1355	0
25	20231012	192300	68528515	1355	1355	1355	1355	0
26	20231012	192200	68528515	1355	1355	1355	1355	0
27	20231012	192100	68528515	1355	1355	1355	1355	0
28	20231012	192000	68528515	1355	1355	1355	1355	0
29	20231012	191900	68528515	1355	1355	1355	1355	0
30	20231012	191800	68528515	1355	1355	1355	1355	0
31	20231012	191700	68528515	1355	1355	1355	1355	0
32	20231012	191600	68528515	1355	1355	1355	1355	2173
33	20231012	191500	68528515	1355	1355	1355	1355	0
34	20231012	191400	68528515	1355	1355	1355	1355	0
35	20231012	191300	68528515	1355	1355	1355	1355	0
36	20231012	191200	68528515	1355	1355	1355	1355	0
37	20231012	191100	68528515	1355	1355	1355	1355	0
38	20231012	191000	68528515	1355	1355	1355	1355	0
39	20231012	190900	68528515	1355	1355	1355	1355	0
40	20231012	190800	68528515	1355	1355	1355	1355	0
41	20231012	190700	68528515	1355	1355	1355	1355	0
42	20231012	190600	68528515	1355	1355	1355	1355	0
43	20231012	190500	68528515	1355	1355	1355	1355	0
44	20231012	190400	68528515	1355	1355	1355	1355	0
45	20231012	190300	68528515	1355	1355	1355	1355	0
46	20231012	190200	68528515	1355	1355	1355	1355	0
47	20231012	190100	68528515	1355	1355	1355	1355	0
48	20231012	190000	68528515	1355	1355	1355	1355	0
49	20231012	185900	68528515	1355	1355	1355	1355	0
50	20231012	185800	68528515	1355	1355	1355	1355	0
51	20231012	185700	68528515	1355	1355	1355	1355	0
52	20231012	185600	68528515	1355	1355	1355	1355	0
53	20231012	185500	68528515	1355	1355	1355	1355	0
54	20231012	185400	68528515	1355	1355	1355	1355	0
55	20231012	185300	68528515	1355	1355	1355	1355	0
56	20231012	185200	68528515	1355	1355	1355	1355	0
57	20231012	185100	68528515	1355	1355	1355	1355	0
58	20231012	185000	68528515	1355	1355	1355	1355	0
59	20231012	184900	68528515	1355	1355	1355	1355	0
60	20231012	184800	68528515	1355	1355	1355	1355	0
61	20231012	184700	68528515	1355	1355	1355	1355	0
62	20231012	184600	68528515	1355	1355	1355	1355	2173
63	20231012	184500	68528515	1355	1355	1355	1355	0
64	20231012	184400	68528515	1355	1355	1355	1355	0
65	20231012	184300	68528515	1355	1355	1355	1355	0
66	20231012	184200	68528515	1355	1355	1355	1355	0
67	20231012	184100	68528515	1355	1355	1355	1355	0
68	20231012	184000	68528515	1355	1355	1355	1355	0
69	20231012	183900	68528515	1355	1355	1355	1355	0
70	20231012	183800	68528515	1355	1355	1355	1355	0
71	20231012	183700	68528515	1355	1355	1355	1355	0
72	20231012	183600	68528515	1355	1355	1355	1355	0
73	20231012	183500	68528515	1355	1355	1355	1355	0
74	20231012	183400	68528515	1355	1355	1355	1355	0
75	20231012	183300	68528515	1355	1355	1355	1355	0
76	20231012	183200	68528515	1355	1355	1355	1355	0
77	20231012	183100	68528515	1355	1355	1355	1355	0
78	20231012	183000	68528515	1355	1355	1355	1355	0
79	20231012	182900	68528515	1355	1355	1355	1355	0
80	20231012	182800	68528515	1355	1355	1355	1355	0
81	20231012	182700	68528515	1355	1355	1355	1355	0
82	20231012	182600	68528515	1355	1355	1355	1355	0
83	20231012	182500	68528515	1355	1355	1355	1355	0
84	20231012	182400	68528515	1355	1355	1355	1355	0
85	20231012	182300	68528515	1355	1355	1355	1355	0
86	20231012	182200	68528515	1355	1355	1355	1355	0
87	20231012	182100	68528515	1355	1355	1355	1355	0
88	20231012	182000	68528515	1355	1355	1355	1355	0
89	20231012	181900	68528515	1355	1355	1355	1355	0
90	20231012	181800	68528515	1355	1355	1355	1355	0
91	20231012	181700	68528515	1355	1355	1355	1355	0
92	20231012	181600	68528515	1355	1355	1355	1355	2173
93	20231012	181500	68528515	1355	1355	1355	1355	0
94	20231012	181400	68528515	1355	1355	1355	1355	0
95	20231012	181300	68528515	1355	1355	1355	1355	0
96	20231012	181200	68528515	1355	1355	1355	1355	0
97	20231012	181100	68528515	1355	1355	1355	1355	0
98	20231012	181000	68528515	1355	1355	1355	1355	0
99	20231012	180900	68528515	1355	1355	1355	1355	0
100	20231012	180800	68528515	1355	1355	1355	1355	0
101	20231012	180700	68528515	1355	1355	1355	1355	0
102	20231012	180600	68528515	1355	1355	1355	1355	0
103	20231012	180500	68528515	1355	1355	1355	1355	0
104	20231012	180400	68528515	1355	1355	1355	1355	0
105	20231012	180300	68528515	1355	1355	1355	1355	0
106	20231012	180200	68528515	1355	1355	1355	1355	0
107	20231012	180100	68528515	1355	1355	1355	1355	0
108	20231012	180000	68528515	1355	1355	1355	1355	0
109	20231012	175900	68528515	1355	1355	1355	1355	0
110	20231012	175800	68528515	1355	1355	1355	1355	0
111	20231012	175700	68528515	1355	1355	1355	1355	0
112	20231012	175600	68528515	1355	1355	1355	1355	0
113	20231012	175500	68528515	1355	1355	1355	1355	0
114	20231012	175400	68528515	1355	1355	1355	1355	0
115	20231012	175300	68528515	1355	1355	1355	1355	0
116	20231012	175200	68528515	1355	1355	1355	1355	0
117	20231012	175100	68528515	1355	1355	1355	1355	0
118	20231012	175000	68528515	1355	1355	1355	1355	0
119	20231012	174900	68528515	1355	1355	1355	1355	0
120	20231012	174800	68528515	1355	1355	1355	1355	0
121	20231012	174700	68528515	1355	1355	1355	1355	0
122	20231012	174600	68528515	1355	1355	1355	1355	2173
123	20231012	174500	68528515	1355	1355	1355	1355	0
124	20231012	174400	68528515	1355	1355	1355	1355	0
125	20231012	174300	68528515	1355	1355	1355	1355	0
126	20231012	174200	68528515	1355	1355	1355	1355	0
127	20231012	174100	68528515	1355	1355	1355	1355	0
128	20231012	174000	68528515	1355	1355	1355	1355	0
129	20231012	173900	68528515	1355	1355	1355	1355	0
130	20231012	173800	68528515	1355	1355	1355	1355	0
131	20231012	173700	68528515	1355	1355	1355	1355	0
132	20231012	173600	68528515	1355	1355	1355	1355	0
133	20231012	173500	68528515	1355	1355	1355	1355	0
134	20231012	173400	68528515	1355	1355	1355	1355	0
135	20231012	173300	68528515	1355	1355	1355	1355	0
136	20231012	173200	68528515	1355	1355	1355	1355	0
137	20231012	173100	68528515	1355	1355	1355	1355	0
138	20231012	173000	68528515	1355	1355	1355	1355	0
139	20231012	172900	68528515	1355	1355	1355	1355	0
140	20231012	172800	68528515	1355	1355	1355	1355	0
141	20231012	172700	68528515	1355	1355	1355	1355	0
142	20231012	172600	68528515	1355	1355	1355	1355	0
143	20231012	172500	68528515	1355	1355	1355	1355	0
144	20231012	172400	68528515	1355	1355	1355	1355	0
145	20231012	172300	68528515	1355	1355	1355	1355	0
146	20231012	172200	68528515	1355	1355	1355	1355	0
147	20231012	172100	68528515	1355	1355	1355	1355	0
148	20231012	172000	68528515	1355	1355	1355	1355	0
149	20231012	171900	68528515	1355	1355	1355	1355	0
150	20231012	171800	68528515	1355	1355	1355	1355	0
151	20231012	171700	68528515	1355	1355	1355	1355	0
152	20231012	171600	68528515	1355	1355	1355	1355	2173
153	20231012	171500	68528515	1355	1355	1355	1355	0
154	20231012	171400	68528515	1355	1355	1355	1355	0
155	20231012	171300	68528515	1355	1355	1355	1355	0
156	20231012	171200	68528515	1355	1355	1355	1355	0
157	20231012	171100	68528515	1355	1355	1355	1355	0
158	20231012	171000	68528515	1355	1355	1355	1355	0
159	20231012	170900	68528515	1355	1355	1355	1355	0
160	20231012	170800	68528515	1355	1355	1355	1355	0
161	20231012	170700	68528515	1355	1355	1355	1355	0
162	20231012	170600	68528515	1355	1355	1355	1355	0
163	20231012	170500	68528515	1355	1355	1355	1355	0
164	20231012	170400	68528515	1355	1355	1355	1355	0
165	20231012	170300	68528515	1355	1355	1355	1355	0
166	20231012	170200	68528515	1355	1355	1355	1355	0
167	20231012	170100	68528515	1355	1355	1355	1355	0
168	20231012	170000	68528515	1355	1355	1355	1355	0
169	20231012	165900	68528515	1355	1355	1355	1355	0
170	20231012	165800	68528515	1355	1355	1355	1355	0
171	20231012	165700	68528515	1355	1355	1355	1355	0
172	20231012	165600	68528515	1355	1355	1355	1355	0
173	20231012	165500	68528515	1355	1355	1355	1355	0
174	20231012	165400	68528515	1355	1355	1355	1355	0
175	20231012	165300	68528515	1355	1355	1355	1355	0
176	20231012	165200	68528515	1355	1355	1355	1355	0
177	20231012	165100	68528515	1355	1355	1355	1355	0
178	20231012	165000	68528515	1355	1355	1355	1355	0
179	20231012	164900	68528515	1355	1355	1355	1355	0
180	20231012	164800	68528515	1355	1355	1355	1355	0
181	20231012	164700	68528515	1355	1355	1355	1355	0
182	20231012	164600	68528515	1355	1355	1355	1355	2173
183	20231012	164500	68528515	1355	1355	1355	1355	0
184	20231012	164400	68528515	1355	1355	1355	1355	0
185	20231012	164300	68528515	1355	1355	1355	1355	0
186	20231012	164200	68528515	1355	1355	1355	1355	0
187	20231012	164100	68528515	1355	1355	1355	1355	0
188	20231012	164000	68528515	1355	1355	1355	1355	0
189	20231012	163900	68528515	1355	1355	1355	1355	0
190	20231012	163800	68528515	1355	1355	1355	1355	0
191	20231012	163700	68528515	1355	1355	1355	1355	0
192	20231012	163600	68528515	1355	1355	1355	1355	0
193	20231012	163500	68528515	1355	1355	1355	1355	0
194	20231012	163400	68528515	1355	1355	1355	1355	0
195	20231012	163300	68528515	1355	1355	1355	1355	0
196	20231012	163200	68528515	1355	1355	1355	1355	0
197	20231012	163100	68528515	1355	1355	1355	1355	0
198	20231012	163000	68528515	1355	1355	1355	1355	0
199	20231012	162900	68528515	1355	1355	1355	1355	0
200	20231012	162800	68528515	1355	1355	1355	1355	0
201	20231012	162700	68528515	1355	1355	1355	1355	0
202	20231012	162600	68528515	1355	1355	1355	1355	0
203	20231012	162500	68528515	1355	1355	1355	1355	0
204	20231012	162400	68528515	1355	1355	1355	1355	0
205	20231012	162300	68528515	1355	1355	1355	1355	0
206	20231012	162200	68528515	1355	1355	1355	1355	0
207	20231012	162100	68528515	1355	1355	1355	1355	0
208	20231012	162000	68528515	1355	1355	1355	1355	0
209	20231012	161900	68528515	1355	1355	1355	1355	0
210	20231012	161800	68528515	1355	1355	1355	1355	0
211	20231012	161700	68528515	1355	1355	1355	1355	0
212	20231012	161600	68528515	1355	1355	1355	1355	2173
213	20231012	161500	68528515	1355	1355	1355	1355	0
214	20231012	161400	68528515	1355	1355	1355	1355	0
215	20231012	161300	68528515	1355	1355	1355	1355	0
216	20231012	161200	68528515	1355	1355	1355	1355	0
217	20231012	161100	68528515	1355	1355	1355	1355	0
218	20231012	161000	68528515	1355	1355	1355	1355	0
219	20231012	160900	68528515	1355	1355	1355	1355	0
220	20231012	160800	68528515	1355	1355	1355	1355	0
221	20231012	160700	68528515	1355	1355	1355	1355	0
222	20231012	160600	68528515	1355	1355	1355	1355	0
223	20231012	160500	68528515	1355	1355	1355	1355	0
224	20231012	160400	68528515	1355	1355	1355	1355	0
225	20231012	160300	68528515	1355	1355	1355	1355	0
226	20231012	160200	68528515	1355	1355	1355	1355	0
227	20231012	160100	68528515	1355	1355	1355	1355	0
228	20231012	160000	68528515	1355	1355	1355	1355	0
229	20231012	155900	68528515	1355	1355	1355	1355	0
230	20231012	155800	68528515	1355	1355	1355	1355	0
231	20231012	155700	68528515	1355	1355	1355	1355	0
232	20231012	155600	68528515	1355	1355	1355	1355	0
233	20231012	155500	68528515	1355	1355	1355	1355	0
234	20231012	155400	68528515	1355	1355	1355	1355	0
235	20231012	155300	68528515	1355	1355	1355	1355	0
236	20231012	155200	68528515	1355	1355	1355	1355	0
237	20231012	155100	68528515	1355	1355	1355	1355	0
238	20231012	155000	68528515	1355	1355	1355	1355	0
239	20231012	154900	68528515	1355	1355	1355	1355	0
240	20231012	154800	68528515	1355	1355	1355	1355	0
241	20231012	154700	68528515	1355	1355	1355	1355	0
242	20231012	154600	68528515	1355	1355	1355	1355	2173
243	20231012	154500	68528515	1355	1355	1355	1355	0
244	20231012	154400	68528515	1355	1355	1355	1355	0
245	20231012	154300	68528515	1355	1355	1355	1355	0
246	20231012	154200	68528515	1355	1355	1355	1355	0
247	20231012	154100	68528515	1355	1355	1355	1355	0
248	20231012	154000	68528515	1355	1355	1355	1355	0
249	20231012	153900	68528515	1355	1355	1355	1355	0
250	20231012	153800	68528515	1355	1355	1355	1355	0
251	20231012	153700	68528515	1355	1355	1355	1355	0
252	20231012	153600	68528515	1355	1355	1355	1355	0
253	20231012	153500	68528515	1355	1355	1355	1355	0
254	20231012	153400	68528515	1355	1355	1355	1355	0
255	20231012	153300	68528515	1355	1355	1355	1355	0
256	20231012	153200	68528515	1355	1355	1355	1355	0
257	20231012	153100	68528515	1355	1355	1355	1355	0
258	20231012	153000	68528515	1355	1355	1355	1355	2173
259	20231012	152900	65584100	1361	1361	1361	1361	0
260	20231012	152800	65584100	1361	1361	1361	1361	0
261	20231012	152700	65584100	1361	1361	1361	1361	0
262	20231012	152600	65584100	1361	1361	1361	1361	0
263	20231012	152500	65584100	1361	1361	1361	1361	0
264	20231012	152400	65584100	1361	1361	1361	1361	0
265	20231012	152300	65584100	1361	1361	1361	1361	0
266	20231012	152200	65584100	1361	1361	1361	1361	0
267	20231012	152100	65584100	1361	1361	1361	1361	0
268	20231012	152000	65584100	1361	1361	1361	1361	0
269	20231012	151900	65584100	1361	1355	1361	1355	177
270	20231012	151800	65343805	1361	1356	1361	1356	166
271	20231012	151700	65118242	1355	1356	1356	1355	719
272	20231012	151600	64143995	1355	1357	1357	1355	306
273	20231012	151500	63729059	1357	1357	1357	1357	0
274	20231012	151400	63729059	1357	1357	1357	1357	200
275	20231012	151300	63457659	1358	1358	1358	1355	96
276	20231012	151200	63327507	1355	1358	1358	1355	397
277	20231012	151100	62789350	1360	1360	1360	1360	0
278	20231012	151000	62789350	1360	1360	1360	1360	0
279	20231012	150900	62789350	1360	1360	1360	1360	10
280	20231012	150800	62775750	1360	1359	1360	1359	12
281	20231012	150700	62759432	1360	1360	1360	1360	2
282	20231012	150600	62756712	1361	1360	1361	1360	23
283	20231012	150500	62725422	1360	1356	1360	1356	107
284	20231012	150400	62580286	1360	1360	1360	1360	0
285	20231012	150300	62580286	1360	1360	1360	1360	0
286	20231012	150200	62580286	1360	1360	1360	1360	0
287	20231012	150100	62580286	1360	1360	1360	1360	0
288	20231012	150000	62580286	1360	1360	1360	1360	0
289	20231012	145900	62580286	1360	1360	1360	1360	1090
290	20231012	145800	61097886	1359	1359	1359	1359	1114
291	20231012	145700	59583960	1359	1359	1359	1359	0
292	20231012	145600	59583960	1359	1359	1359	1359	0
293	20231012	145500	59583960	1359	1359	1359	1359	2
294	20231012	145400	59581242	1360	1360	1360	1360	0
295	20231012	145300	59581242	1360	1360	1360	1360	10
296	20231012	145200	59567642	1360	1360	1360	1360	0
297	20231012	145100	59567642	1360	1360	1360	1360	0
298	20231012	145000	59567642	1360	1360	1360	1360	4
299	20231012	144900	59562202	1362	1362	1362	1362	0
300	20231012	144800	59562202	1362	1362	1362	1362	0
301	20231012	144700	59562202	1362	1362	1362	1362	10
302	20231012	144600	59548582	1362	1362	1362	1362	0
303	20231012	144500	59548582	1362	1362	1362	1362	0
304	20231012	144400	59548582	1362	1362	1362	1362	1
305	20231012	144300	59547220	1356	1356	1356	1356	0
306	20231012	144200	59547220	1356	1356	1356	1356	0
307	20231012	144100	59547220	1356	1362	1362	1356	21
308	20231012	144000	59518738	1363	1363	1363	1363	0
309	20231012	143900	59518738	1363	1363	1363	1363	10
310	20231012	143800	59505108	1362	1363	1363	1356	1596
311	20231012	143700	57340526	1356	1360	1360	1356	5
312	20231012	143600	57333742	1363	1363	1363	1363	0
313	20231012	143500	57333742	1363	1363	1363	1363	0
314	20231012	143400	57333742	1363	1363	1363	1363	0
315	20231012	143300	57333742	1363	1363	1363	1363	10
316	20231012	143200	57320112	1364	1364	1364	1364	0
317	20231012	143100	57320112	1364	1364	1364	1364	0
318	20231012	143000	57320112	1364	1364	1364	1364	0
319	20231012	142900	57320112	1364	1364	1364	1364	0
320	20231012	142800	57320112	1364	1364	1364	1364	0
321	20231012	142700	57320112	1364	1364	1364	1364	0
322	20231012	142600	57320112	1364	1363	1364	1362	42
323	20231012	142500	57262827	1364	1363	1364	1363	36
324	20231012	142400	57213749	1364	1364	1364	1364	0
325	20231012	142300	57213749	1364	1355	1364	1355	716
326	20231012	142200	56242413	1355	1355	1355	1355	129
327	20231012	142100	56067618	1355	1355	1355	1355	26
328	20231012	142000	56032388	1355	1355	1355	1355	0
329	20231012	141900	56032388	1355	1354	1355	1354	1374
330	20231012	141800	54171618	1355	1361	1361	1355	4927
331	20231012	141700	47495025	1356	1360	1360	1356	1000
332	20231012	141600	46138809	1364	1364	1364	1364	0
333	20231012	141500	46138809	1364	1364	1364	1364	0
334	20231012	141400	46138809	1364	1364	1364	1364	0
335	20231012	141300	46138809	1364	1364	1364	1364	0
336	20231012	141200	46138809	1364	1364	1364	1364	0
337	20231012	141100	46138809	1364	1364	1364	1364	2
338	20231012	141000	46136081	1365	1365	1365	1365	0
339	20231012	140900	46136081	1365	1365	1365	1365	0
340	20231012	140800	46136081	1365	1365	1365	1365	0
341	20231012	140700	46136081	1365	1365	1365	1365	2
342	20231012	140600	46133351	1366	1366	1366	1366	0
343	20231012	140500	46133351	1366	1366	1366	1358	1502
344	20231012	140400	44093619	1366	1367	1367	1357	2014
345	20231012	140300	41360427	1367	1368	1368	1356	1350
346	20231012	140200	39526832	1369	1369	1369	1369	0
347	20231012	140100	39526832	1369	1369	1369	1369	0
348	20231012	140000	39526832	1369	1369	1369	1369	10
349	20231012	135900	39513142	1370	1370	1370	1370	0
350	20231012	135800	39513142	1370	1370	1370	1370	0
351	20231012	135700	39513142	1370	1370	1370	1370	0
352	20231012	135600	39513142	1370	1370	1370	1370	0
353	20231012	135500	39513142	1370	1370	1370	1370	0
354	20231012	135400	39513142	1370	1370	1370	1370	0
355	20231012	135300	39513142	1370	1370	1370	1370	0
356	20231012	135200	39513142	1370	1370	1370	1370	0
357	20231012	135100	39513142	1370	1370	1370	1370	0
358	20231012	135000	39513142	1370	1370	1370	1370	0
359	20231012	134900	39513142	1370	1370	1370	1370	0
360	20231012	134800	39513142	1370	1370	1370	1370	0
361	20231012	134700	39513142	1370	1370	1370	1370	8
362	20231012	134600	39502182	1370	1369	1370	1369	4
363	20231012	134500	39496703	1369	1369	1369	1369	1
364	20231012	134400	39495334	1370	1369	1370	1369	40
365	20231012	134300	39440561	1369	1369	1370	1369	26
366	20231012	134200	39404957	1366	1366	1369	1366	698
367	20231012	134100	38451474	1369	1369	1369	1369	0
368	20231012	134000	38451474	1369	1369	1369	1369	0
369	20231012	133900	38451474	1369	1369	1369	1369	0
370	20231012	133800	38451474	1369	1369	1369	1369	0
371	20231012	133700	38451474	1369	1369	1369	1369	4
372	20231012	133600	38445998	1370	1370	1370	1370	0
373	20231012	133500	38445998	1370	1370	1370	1370	4
374	20231012	133400	38440518	1370	1370	1370	1370	0
375	20231012	133300	38440518	1370	1370	1370	1370	0
376	20231012	133200	38440518	1370	1370	1370	1370	12
377	20231012	133100	38424078	1370	1370	1370	1370	30
378	20231012	133000	38382978	1366	1366	1366	1366	0
379	20231012	132900	38382978	1366	1369	1369	1366	500
380	20231012	132800	37699413	1370	1370	1370	1370	0
381	20231012	132700	37699413	1370	1370	1370	1370	0
382	20231012	132600	37699413	1370	1370	1370	1370	10
383	20231012	132500	37685713	1369	1370	1370	1369	75
384	20231012	132400	37583030	1370	1370	1370	1370	28
385	20231012	132300	37544670	1370	1370	1370	1370	0
386	20231012	132200	37544670	1370	1370	1370	1370	9
387	20231012	132100	37532340	1370	1370	1370	1370	0
388	20231012	132000	37532340	1370	1370	1370	1370	0
389	20231012	131900	37532340	1370	1370	1370	1370	0
390	20231012	131800	37532340	1370	1370	1370	1370	243
391	20231012	131700	37199430	1370	1370	1370	1370	0
392	20231012	131600	37199430	1370	1370	1370	1370	4
393	20231012	131500	37193950	1370	1370	1370	1370	0
394	20231012	131400	37193950	1370	1370	1370	1370	1
395	20231012	131300	37192580	1372	1372	1372	1372	0
396	20231012	131200	37192580	1372	1372	1372	1372	0
397	20231012	131100	37192580	1372	1372	1372	1372	0
398	20231012	131000	37192580	1372	1372	1372	1372	500
399	20231012	130900	36506580	1372	1372	1372	1372	0
400	20231012	130800	36506580	1372	1372	1372	1372	40
401	20231012	130700	36451700	1372	1372	1372	1372	0
402	20231012	130600	36451700	1372	1372	1372	1372	3
403	20231012	130500	36447584	1372	1372	1372	1372	0
404	20231012	130400	36447584	1372	1372	1372	1372	0
405	20231012	130300	36447584	1372	1372	1372	1372	0
406	20231012	130200	36447584	1372	1372	1372	1372	0
407	20231012	130100	36447584	1372	1370	1372	1370	75
408	20231012	130000	36344778	1369	1370	1370	1369	669
409	20231012	125900	35428439	1372	1372	1372	1372	3
410	20231012	125800	35424323	1371	1371	1371	1371	291
411	20231012	125700	35025362	1371	1371	1371	1371	0
412	20231012	125600	35025362	1371	1371	1371	1371	0
413	20231012	125500	35025362	1371	1371	1371	1371	0
414	20231012	125400	35025362	1371	1370	1371	1370	1373
415	20231012	125300	33144350	1370	1369	1370	1369	254
416	20231012	125200	32796620	1370	1368	1370	1368	1052
417	20231012	125100	31356741	1367	1367	1367	1367	429
418	20231012	125000	30770298	1367	1367	1367	1367	0
419	20231012	124900	30770298	1367	1367	1367	1367	0
420	20231012	124800	30770298	1367	1367	1367	1367	0
421	20231012	124700	30770298	1367	1367	1367	1367	100
422	20231012	124600	30633598	1367	1367	1367	1367	0
423	20231012	124500	30633598	1367	1367	1367	1367	0
424	20231012	124400	30633598	1367	1367	1367	1367	0
425	20231012	124300	30633598	1367	1367	1367	1367	0
426	20231012	124200	30633598	1367	1367	1367	1367	0
427	20231012	124100	30633598	1367	1367	1367	1367	300
428	20231012	124000	30223498	1367	1367	1367	1367	0
429	20231012	123900	30223498	1367	1367	1367	1367	0
430	20231012	123800	30223498	1367	1367	1367	1367	0
431	20231012	123700	30223498	1367	1367	1367	1367	0
432	20231012	123600	30223498	1367	1367	1367	1367	0
433	20231012	123500	30223498	1367	1367	1367	1367	0
434	20231012	123400	30223498	1367	1367	1367	1367	0
435	20231012	123300	30223498	1367	1367	1367	1367	0
436	20231012	123200	30223498	1367	1367	1367	1367	0
437	20231012	123100	30223498	1367	1367	1367	1367	111
438	20231012	123000	30071761	1369	1369	1369	1369	0
439	20231012	122900	30071761	1369	1369	1369	1369	1
440	20231012	122800	30070392	1367	1367	1368	1367	1210
441	20231012	122700	28415322	1367	1366	1367	1366	785
442	20231012	122600	27342228	1365	1365	1365	1365	215
443	20231012	122500	27048753	1365	1365	1365	1365	0
444	20231012	122400	27048753	1365	1365	1365	1365	1
445	20231012	122300	27047388	1361	1361	1361	1361	0
446	20231012	122200	27047388	1361	1361	1361	1361	39
447	20231012	122100	26994309	1364	1364	1364	1364	1
448	20231012	122000	26992945	1363	1361	1363	1361	1505
449	20231012	121900	24942108	1361	1361	1361	1361	200
450	20231012	121800	24669908	1360	1360	1360	1360	0
451	20231012	121700	24669908	1360	1360	1360	1360	0
452	20231012	121600	24669908	1360	1360	1360	1360	975
453	20231012	121500	23343908	1360	1360	1360	1360	0
454	20231012	121400	23343908	1360	1360	1360	1360	0
455	20231012	121300	23343908	1360	1360	1360	1360	1
456	20231012	121200	23342548	1360	1360	1360	1360	0
457	20231012	121100	23342548	1360	1360	1360	1360	0
458	20231012	121000	23342548	1360	1360	1360	1360	0
459	20231012	120900	23342548	1360	1360	1360	1360	0
460	20231012	120800	23342548	1360	1360	1360	1360	0
461	20231012	120700	23342548	1360	1360	1360	1360	0
462	20231012	120600	23342548	1360	1360	1360	1360	0
463	20231012	120500	23342548	1360	1357	1360	1357	470
464	20231012	120400	22704672	1357	1357	1357	1357	28
465	20231012	120300	22666676	1358	1358	1358	1358	0
466	20231012	120200	22666676	1358	1358	1358	1358	0
467	20231012	120100	22666676	1358	1358	1358	1358	0
468	20231012	120000	22666676	1358	1358	1358	1358	57
469	20231012	115900	22589270	1360	1360	1360	1360	0
470	20231012	115800	22589270	1360	1360	1360	1360	26
471	20231012	115700	22553910	1361	1361	1361	1361	0
472	20231012	115600	22553910	1361	1361	1361	1361	0
473	20231012	115500	22553910	1361	1361	1361	1361	0
474	20231012	115400	22553910	1361	1361	1361	1361	0
475	20231012	115300	22553910	1361	1361	1361	1361	0
476	20231012	115200	22553910	1361	1361	1361	1361	0
477	20231012	115100	22553910	1361	1361	1361	1361	0
478	20231012	115000	22553910	1361	1361	1361	1361	21
479	20231012	114900	22525329	1361	1361	1361	1361	0
480	20231012	114800	22525329	1361	1361	1361	1361	0
481	20231012	114700	22525329	1361	1361	1361	1361	1
482	20231012	114600	22523968	1361	1361	1361	1361	0
483	20231012	114500	22523968	1361	1361	1361	1361	0
484	20231012	114400	22523968	1361	1361	1361	1361	0
485	20231012	114300	22523968	1361	1361	1361	1361	0
486	20231012	114200	22523968	1361	1361	1361	1361	0
487	20231012	114100	22523968	1361	1361	1361	1361	0
488	20231012	114000	22523968	1361	1361	1361	1361	0
489	20231012	113900	22523968	1361	1361	1361	1361	0
490	20231012	113800	22523968	1361	1361	1361	1361	0
491	20231012	113700	22523968	1361	1361	1361	1361	0
492	20231012	113600	22523968	1361	1361	1361	1361	0
493	20231012	113500	22523968	1361	1361	1361	1361	0
494	20231012	113400	22523968	1361	1361	1361	1361	3
495	20231012	113300	22519885	1360	1360	1360	1360	45
496	20231012	113200	22458685	1360	1360	1360	1360	0
497	20231012	113100	22458685	1360	1360	1360	1360	0
498	20231012	113000	22458685	1360	1360	1360	1360	0
499	20231012	112900	22458685	1360	1360	1360	1360	8
500	20231012	112800	22447805	1360	1357	1360	1357	158
501	20231012	112700	22233252	1357	1358	1358	1357	620
502	20231012	112600	21391903	1359	1359	1359	1359	4
503	20231012	112500	21386467	1360	1360	1360	1360	0
504	20231012	112400	21386467	1360	1360	1360	1360	0
505	20231012	112300	21386467	1360	1360	1360	1360	0
506	20231012	112200	21386467	1360	1360	1360	1360	0
507	20231012	112100	21386467	1360	1360	1360	1360	0
508	20231012	112000	21386467	1360	1360	1360	1360	0
509	20231012	111900	21386467	1360	1360	1360	1360	0
510	20231012	111800	21386467	1360	1360	1360	1360	0
511	20231012	111700	21386467	1360	1361	1361	1360	230
512	20231012	111600	21073654	1362	1362	1362	1362	0
513	20231012	111500	21073654	1362	1362	1362	1362	17
514	20231012	111400	21050500	1363	1363	1363	1363	0
515	20231012	111300	21050500	1363	1362	1363	1362	10
516	20231012	111200	21036877	1363	1363	1363	1363	0
517	20231012	111100	21036877	1363	1363	1363	1363	0
518	20231012	111000	21036877	1363	1363	1363	1363	0
519	20231012	110900	21036877	1363	1363	1363	1363	0
520	20231012	110800	21036877	1363	1363	1363	1363	122
521	20231012	110700	20870591	1363	1363	1363	1363	0
522	20231012	110600	20870591	1363	1363	1363	1363	1
523	20231012	110500	20869228	1363	1363	1363	1363	0
524	20231012	110400	20869228	1363	1363	1363	1363	0
525	20231012	110300	20869228	1363	1363	1363	1363	0
526	20231012	110200	20869228	1363	1363	1363	1363	0
527	20231012	110100	20869228	1363	1363	1363	1363	0
528	20231012	110000	20869228	1363	1363	1363	1363	0
529	20231012	105900	20869228	1363	1363	1363	1363	0
530	20231012	105800	20869228	1363	1363	1363	1363	0
531	20231012	105700	20869228	1363	1363	1363	1363	0
532	20231012	105600	20869228	1363	1363	1363	1363	0
533	20231012	105500	20869228	1363	1363	1363	1363	0
534	20231012	105400	20869228	1363	1363	1363	1363	0
535	20231012	105300	20869228	1363	1363	1363	1363	0
536	20231012	105200	20869228	1363	1363	1363	1363	0
537	20231012	105100	20869228	1363	1363	1363	1363	1
538	20231012	105000	20867865	1363	1363	1363	1363	0
539	20231012	104900	20867865	1363	1363	1363	1363	0
540	20231012	104800	20867865	1363	1363	1363	1363	0
541	20231012	104700	20867865	1363	1363	1363	1363	2
542	20231012	104600	20865139	1363	1363	1363	1363	0
543	20231012	104500	20865139	1363	1363	1363	1363	0
544	20231012	104400	20865139	1363	1363	1363	1363	0
545	20231012	104300	20865139	1363	1363	1363	1363	0
546	20231012	104200	20865139	1363	1363	1363	1363	85
547	20231012	104100	20749284	1363	1363	1363	1363	0
548	20231012	104000	20749284	1363	1363	1363	1363	0
549	20231012	103900	20749284	1363	1363	1363	1363	1000
550	20231012	103800	19386284	1363	1363	1363	1363	0
551	20231012	103700	19386284	1363	1363	1363	1363	0
552	20231012	103600	19386284	1363	1363	1363	1363	0
553	20231012	103500	19386284	1363	1363	1363	1363	0
554	20231012	103400	19386284	1363	1363	1363	1363	0
555	20231012	103300	19386284	1363	1363	1363	1363	0
556	20231012	103200	19386284	1363	1363	1363	1363	0
557	20231012	103100	19386284	1363	1363	1363	1363	0
558	20231012	103000	19386284	1363	1363	1363	1363	0
559	20231012	102900	19386284	1363	1363	1363	1363	0
560	20231012	102800	19386284	1363	1363	1363	1363	0
561	20231012	102700	19386284	1363	1363	1363	1363	0
562	20231012	102600	19386284	1363	1363	1363	1363	0
563	20231012	102500	19386284	1363	1363	1363	1363	0
564	20231012	102400	19386284	1363	1363	1363	1363	0
565	20231012	102300	19386284	1363	1363	1363	1363	0
566	20231012	102200	19386284	1363	1363	1363	1363	10
567	20231012	102100	19372654	1364	1364	1364	1364	0
568	20231012	102000	19372654	1364	1362	1364	1362	213
569	20231012	101900	19082534	1361	1360	1361	1360	25
570	20231012	101800	19048524	1363	1363	1363	1363	0
571	20231012	101700	19048524	1363	1363	1363	1363	0
572	20231012	101600	19048524	1363	1363	1363	1363	0
573	20231012	101500	19048524	1363	1363	1363	1363	0
574	20231012	101400	19048524	1363	1363	1363	1363	0
575	20231012	101300	19048524	1363	1363	1363	1363	0
576	20231012	101200	19048524	1363	1363	1363	1363	0
577	20231012	101100	19048524	1363	1363	1363	1363	100
578	20231012	101000	18912224	1366	1366	1366	1366	0
579	20231012	100900	18912224	1366	1366	1366	1366	0
580	20231012	100800	18912224	1366	1366	1366	1366	0
581	20231012	100700	18912224	1366	1366	1366	1366	0
582	20231012	100600	18912224	1366	1366	1366	1366	0
583	20231012	100500	18912224	1366	1366	1366	1366	0
584	20231012	100400	18912224	1366	1366	1366	1366	0
585	20231012	100300	18912224	1366	1366	1366	1366	0
586	20231012	100200	18912224	1366	1366	1366	1366	0
587	20231012	100100	18912224	1366	1366	1366	1366	0
588	20231012	100000	18912224	1366	1366	1366	1366	0
589	20231012	095900	18912224	1366	1363	1366	1363	54
590	20231012	095800	18838515	1365	1358	1365	1358	34
591	20231012	095700	18792241	1365	1364	1365	1363	104
592	20231012	095600	18650366	1365	1365	1365	1365	0
593	20231012	095500	18650366	1365	1365	1365	1365	0
594	20231012	095400	18650366	1365	1365	1365	1365	0
595	20231012	095300	18650366	1365	1365	1365	1365	0
596	20231012	095200	18650366	1365	1365	1365	1365	0
597	20231012	095100	18650366	1365	1365	1365	1365	11
598	20231012	095000	18635351	1360	1360	1360	1360	18
599	20231012	094900	18610871	1366	1366	1366	1366	0
600	20231012	094800	18610871	1366	1366	1366	1366	111
601	20231012	094700	18459245	1360	1360	1360	1360	2
602	20231012	094600	18456525	1367	1367	1367	1367	0
603	20231012	094500	18456525	1367	1367	1367	1367	0
604	20231012	094400	18456525	1367	1367	1367	1367	0
605	20231012	094300	18456525	1367	1367	1367	1367	0
606	20231012	094200	18456525	1367	1367	1367	1367	5
607	20231012	094100	18449690	1369	1364	1369	1364	2256
608	20231012	094000	15371265	1364	1364	1364	1364	21
609	20231012	093900	15342621	1362	1360	1365	1360	5838
610	20231012	093800	7393803	1361	1361	1361	1361	0
611	20231012	093700	7393803	1361	1360	1361	1360	95
612	20231012	093600	7264593	1361	1361	1361	1361	0
613	20231012	093500	7264593	1361	1361	1361	1360	48
614	20231012	093400	7199284	1361	1361	1361	1361	20
615	20231012	093300	7172064	1361	1361	1361	1361	0
616	20231012	093200	7172064	1361	1360	1361	1360	3
617	20231012	093100	7167983	1361	1360	1361	1360	3
618	20231012	093000	7163902	1361	1359	1361	1359	61
619	20231012	092900	7080942	1360	1360	1360	1360	0
620	20231012	092800	7080942	1360	1360	1360	1359	106
621	20231012	092700	6936785	1361	1361	1361	1361	0
622	20231012	092600	6936785	1361	1359	1361	1359	38
623	20231012	092500	6885105	1360	1360	1360	1360	100
624	20231012	092400	6749105	1361	1361	1361	1361	0
625	20231012	092300	6749105	1361	1361	1361	1361	0
626	20231012	092200	6749105	1361	1361	1361	1361	0
627	20231012	092100	6749105	1361	1361	1361	1361	0
628	20231012	092000	6749105	1361	1358	1361	1358	115
629	20231012	091900	6592895	1361	1360	1361	1360	11
630	20231012	091800	6577925	1361	1360	1361	1360	33
631	20231012	091700	6533013	1361	1360	1361	1360	11
632	20231012	091600	6518043	1361	1360	1361	1360	23
633	20231012	091500	6486743	1361	1360	1361	1360	12
634	20231012	091400	6470413	1361	1361	1361	1359	67
635	20231012	091300	6379229	1362	1362	1362	1362	0
636	20231012	091200	6379229	1362	1362	1362	1362	0
637	20231012	091100	6379229	1362	1362	1362	1362	10
638	20231012	091000	6365609	1362	1362	1362	1362	4
639	20231012	090900	6360161	1363	1363	1363	1363	0
640	20231012	090800	6360161	1363	1363	1363	1363	0
641	20231012	090700	6360161	1363	1363	1363	1363	0
642	20231012	090600	6360161	1363	1363	1363	1363	0
643	20231012	090500	6360161	1363	1359	1363	1359	24
644	20231012	090400	6327523	1360	1358	1360	1358	35
645	20231012	090300	6279983	1360	1352	1360	1352	83
646	20231012	090200	6167141	1360	1351	1360	1351	1407
647	20231012	090100	4263480	1351	1352	1352	1348	85
648	20231012	090000	4148580	1353	1347	1353	1347	3078