KissMeData/127710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200200	17701551	1372	1372	1372	1372	1075
3	20231012	200100	17701551	1372	1372	1372	1372	0
4	20231012	200000	17701551	1372	1372	1372	1372	0
5	20231012	195900	17701551	1372	1372	1372	1372	0
6	20231012	195800	17701551	1372	1372	1372	1372	0
7	20231012	195700	17701551	1372	1372	1372	1372	0
8	20231012	195600	17701551	1372	1372	1372	1372	0
9	20231012	195500	17701551	1372	1372	1372	1372	0
10	20231012	195400	17701551	1372	1372	1372	1372	0
11	20231012	195300	17701551	1372	1372	1372	1372	0
12	20231012	195200	17701551	1372	1372	1372	1372	0
13	20231012	195100	17701551	1372	1372	1372	1372	0
14	20231012	195000	17701551	1372	1372	1372	1372	0
15	20231012	194900	17701551	1372	1372	1372	1372	0
16	20231012	194800	17701551	1372	1372	1372	1372	0
17	20231012	194700	17701551	1372	1372	1372	1372	0
18	20231012	194600	17701551	1372	1372	1372	1372	0
19	20231012	194500	17701551	1372	1372	1372	1372	0
20	20231012	194400	17701551	1372	1372	1372	1372	0
21	20231012	194300	17701551	1372	1372	1372	1372	0
22	20231012	194200	17701551	1372	1372	1372	1372	0
23	20231012	194100	17701551	1372	1372	1372	1372	0
24	20231012	194000	17701551	1372	1372	1372	1372	0
25	20231012	193900	17701551	1372	1372	1372	1372	0
26	20231012	193800	17701551	1372	1372	1372	1372	0
27	20231012	193700	17701551	1372	1372	1372	1372	0
28	20231012	193600	17701551	1372	1372	1372	1372	0
29	20231012	193500	17701551	1372	1372	1372	1372	0
30	20231012	193400	17701551	1372	1372	1372	1372	0
31	20231012	193300	17701551	1372	1372	1372	1372	0
32	20231012	193200	17701551	1372	1372	1372	1372	1075
33	20231012	193100	17701551	1372	1372	1372	1372	0
34	20231012	193000	17701551	1372	1372	1372	1372	0
35	20231012	192900	17701551	1372	1372	1372	1372	0
36	20231012	192800	17701551	1372	1372	1372	1372	0
37	20231012	192700	17701551	1372	1372	1372	1372	0
38	20231012	192600	17701551	1372	1372	1372	1372	0
39	20231012	192500	17701551	1372	1372	1372	1372	0
40	20231012	192400	17701551	1372	1372	1372	1372	0
41	20231012	192300	17701551	1372	1372	1372	1372	0
42	20231012	192200	17701551	1372	1372	1372	1372	0
43	20231012	192100	17701551	1372	1372	1372	1372	0
44	20231012	192000	17701551	1372	1372	1372	1372	0
45	20231012	191900	17701551	1372	1372	1372	1372	0
46	20231012	191800	17701551	1372	1372	1372	1372	0
47	20231012	191700	17701551	1372	1372	1372	1372	0
48	20231012	191600	17701551	1372	1372	1372	1372	0
49	20231012	191500	17701551	1372	1372	1372	1372	0
50	20231012	191400	17701551	1372	1372	1372	1372	0
51	20231012	191300	17701551	1372	1372	1372	1372	0
52	20231012	191200	17701551	1372	1372	1372	1372	0
53	20231012	191100	17701551	1372	1372	1372	1372	0
54	20231012	191000	17701551	1372	1372	1372	1372	0
55	20231012	190900	17701551	1372	1372	1372	1372	0
56	20231012	190800	17701551	1372	1372	1372	1372	0
57	20231012	190700	17701551	1372	1372	1372	1372	0
58	20231012	190600	17701551	1372	1372	1372	1372	0
59	20231012	190500	17701551	1372	1372	1372	1372	0
60	20231012	190400	17701551	1372	1372	1372	1372	0
61	20231012	190300	17701551	1372	1372	1372	1372	0
62	20231012	190200	17701551	1372	1372	1372	1372	1075
63	20231012	190100	17701551	1372	1372	1372	1372	0
64	20231012	190000	17701551	1372	1372	1372	1372	0
65	20231012	185900	17701551	1372	1372	1372	1372	0
66	20231012	185800	17701551	1372	1372	1372	1372	0
67	20231012	185700	17701551	1372	1372	1372	1372	0
68	20231012	185600	17701551	1372	1372	1372	1372	0
69	20231012	185500	17701551	1372	1372	1372	1372	0
70	20231012	185400	17701551	1372	1372	1372	1372	0
71	20231012	185300	17701551	1372	1372	1372	1372	0
72	20231012	185200	17701551	1372	1372	1372	1372	0
73	20231012	185100	17701551	1372	1372	1372	1372	0
74	20231012	185000	17701551	1372	1372	1372	1372	0
75	20231012	184900	17701551	1372	1372	1372	1372	0
76	20231012	184800	17701551	1372	1372	1372	1372	0
77	20231012	184700	17701551	1372	1372	1372	1372	0
78	20231012	184600	17701551	1372	1372	1372	1372	0
79	20231012	184500	17701551	1372	1372	1372	1372	0
80	20231012	184400	17701551	1372	1372	1372	1372	0
81	20231012	184300	17701551	1372	1372	1372	1372	0
82	20231012	184200	17701551	1372	1372	1372	1372	0
83	20231012	184100	17701551	1372	1372	1372	1372	0
84	20231012	184000	17701551	1372	1372	1372	1372	0
85	20231012	183900	17701551	1372	1372	1372	1372	0
86	20231012	183800	17701551	1372	1372	1372	1372	0
87	20231012	183700	17701551	1372	1372	1372	1372	0
88	20231012	183600	17701551	1372	1372	1372	1372	0
89	20231012	183500	17701551	1372	1372	1372	1372	0
90	20231012	183400	17701551	1372	1372	1372	1372	0
91	20231012	183300	17701551	1372	1372	1372	1372	0
92	20231012	183200	17701551	1372	1372	1372	1372	1075
93	20231012	183100	17701551	1372	1372	1372	1372	0
94	20231012	183000	17701551	1372	1372	1372	1372	0
95	20231012	182900	17701551	1372	1372	1372	1372	0
96	20231012	182800	17701551	1372	1372	1372	1372	0
97	20231012	182700	17701551	1372	1372	1372	1372	0
98	20231012	182600	17701551	1372	1372	1372	1372	0
99	20231012	182500	17701551	1372	1372	1372	1372	0
100	20231012	182400	17701551	1372	1372	1372	1372	0
101	20231012	182300	17701551	1372	1372	1372	1372	0
102	20231012	182200	17701551	1372	1372	1372	1372	0
103	20231012	182100	17701551	1372	1372	1372	1372	0
104	20231012	182000	17701551	1372	1372	1372	1372	0
105	20231012	181900	17701551	1372	1372	1372	1372	0
106	20231012	181800	17701551	1372	1372	1372	1372	0
107	20231012	181700	17701551	1372	1372	1372	1372	0
108	20231012	181600	17701551	1372	1372	1372	1372	0
109	20231012	181500	17701551	1372	1372	1372	1372	0
110	20231012	181400	17701551	1372	1372	1372	1372	0
111	20231012	181300	17701551	1372	1372	1372	1372	0
112	20231012	181200	17701551	1372	1372	1372	1372	0
113	20231012	181100	17701551	1372	1372	1372	1372	0
114	20231012	181000	17701551	1372	1372	1372	1372	0
115	20231012	180900	17701551	1372	1372	1372	1372	0
116	20231012	180800	17701551	1372	1372	1372	1372	0
117	20231012	180700	17701551	1372	1372	1372	1372	0
118	20231012	180600	17701551	1372	1372	1372	1372	0
119	20231012	180500	17701551	1372	1372	1372	1372	0
120	20231012	180400	17701551	1372	1372	1372	1372	0
121	20231012	180300	17701551	1372	1372	1372	1372	0
122	20231012	180200	17701551	1372	1372	1372	1372	1075
123	20231012	180100	17701551	1372	1372	1372	1372	0
124	20231012	180000	17701551	1372	1372	1372	1372	0
125	20231012	175900	17701551	1372	1372	1372	1372	0
126	20231012	175800	17701551	1372	1372	1372	1372	0
127	20231012	175700	17701551	1372	1372	1372	1372	0
128	20231012	175600	17701551	1372	1372	1372	1372	0
129	20231012	175500	17701551	1372	1372	1372	1372	0
130	20231012	175400	17701551	1372	1372	1372	1372	0
131	20231012	175300	17701551	1372	1372	1372	1372	0
132	20231012	175200	17701551	1372	1372	1372	1372	0
133	20231012	175100	17701551	1372	1372	1372	1372	0
134	20231012	175000	17701551	1372	1372	1372	1372	0
135	20231012	174900	17701551	1372	1372	1372	1372	0
136	20231012	174800	17701551	1372	1372	1372	1372	0
137	20231012	174700	17701551	1372	1372	1372	1372	0
138	20231012	174600	17701551	1372	1372	1372	1372	0
139	20231012	174500	17701551	1372	1372	1372	1372	0
140	20231012	174400	17701551	1372	1372	1372	1372	0
141	20231012	174300	17701551	1372	1372	1372	1372	0
142	20231012	174200	17701551	1372	1372	1372	1372	0
143	20231012	174100	17701551	1372	1372	1372	1372	0
144	20231012	174000	17701551	1372	1372	1372	1372	0
145	20231012	173900	17701551	1372	1372	1372	1372	0
146	20231012	173800	17701551	1372	1372	1372	1372	0
147	20231012	173700	17701551	1372	1372	1372	1372	0
148	20231012	173600	17701551	1372	1372	1372	1372	0
149	20231012	173500	17701551	1372	1372	1372	1372	0
150	20231012	173400	17701551	1372	1372	1372	1372	0
151	20231012	173300	17701551	1372	1372	1372	1372	0
152	20231012	173200	17701551	1372	1372	1372	1372	1075
153	20231012	173100	17701551	1372	1372	1372	1372	0
154	20231012	173000	17701551	1372	1372	1372	1372	0
155	20231012	172900	17701551	1372	1372	1372	1372	0
156	20231012	172800	17701551	1372	1372	1372	1372	0
157	20231012	172700	17701551	1372	1372	1372	1372	0
158	20231012	172600	17701551	1372	1372	1372	1372	0
159	20231012	172500	17701551	1372	1372	1372	1372	0
160	20231012	172400	17701551	1372	1372	1372	1372	0
161	20231012	172300	17701551	1372	1372	1372	1372	0
162	20231012	172200	17701551	1372	1372	1372	1372	0
163	20231012	172100	17701551	1372	1372	1372	1372	0
164	20231012	172000	17701551	1372	1372	1372	1372	0
165	20231012	171900	17701551	1372	1372	1372	1372	0
166	20231012	171800	17701551	1372	1372	1372	1372	0
167	20231012	171700	17701551	1372	1372	1372	1372	0
168	20231012	171600	17701551	1372	1372	1372	1372	0
169	20231012	171500	17701551	1372	1372	1372	1372	0
170	20231012	171400	17701551	1372	1372	1372	1372	0
171	20231012	171300	17701551	1372	1372	1372	1372	0
172	20231012	171200	17701551	1372	1372	1372	1372	0
173	20231012	171100	17701551	1372	1372	1372	1372	0
174	20231012	171000	17701551	1372	1372	1372	1372	0
175	20231012	170900	17701551	1372	1372	1372	1372	0
176	20231012	170800	17701551	1372	1372	1372	1372	0
177	20231012	170700	17701551	1372	1372	1372	1372	0
178	20231012	170600	17701551	1372	1372	1372	1372	0
179	20231012	170500	17701551	1372	1372	1372	1372	0
180	20231012	170400	17701551	1372	1372	1372	1372	0
181	20231012	170300	17701551	1372	1372	1372	1372	0
182	20231012	170200	17701551	1372	1372	1372	1372	1075
183	20231012	170100	17701551	1372	1372	1372	1372	0
184	20231012	170000	17701551	1372	1372	1372	1372	0
185	20231012	165900	17701551	1372	1372	1372	1372	0
186	20231012	165800	17701551	1372	1372	1372	1372	0
187	20231012	165700	17701551	1372	1372	1372	1372	0
188	20231012	165600	17701551	1372	1372	1372	1372	0
189	20231012	165500	17701551	1372	1372	1372	1372	0
190	20231012	165400	17701551	1372	1372	1372	1372	0
191	20231012	165300	17701551	1372	1372	1372	1372	0
192	20231012	165200	17701551	1372	1372	1372	1372	0
193	20231012	165100	17701551	1372	1372	1372	1372	0
194	20231012	165000	17701551	1372	1372	1372	1372	0
195	20231012	164900	17701551	1372	1372	1372	1372	0
196	20231012	164800	17701551	1372	1372	1372	1372	0
197	20231012	164700	17701551	1372	1372	1372	1372	0
198	20231012	164600	17701551	1372	1372	1372	1372	0
199	20231012	164500	17701551	1372	1372	1372	1372	0
200	20231012	164400	17701551	1372	1372	1372	1372	0
201	20231012	164300	17701551	1372	1372	1372	1372	0
202	20231012	164200	17701551	1372	1372	1372	1372	0
203	20231012	164100	17701551	1372	1372	1372	1372	0
204	20231012	164000	17701551	1372	1372	1372	1372	0
205	20231012	163900	17701551	1372	1372	1372	1372	0
206	20231012	163800	17701551	1372	1372	1372	1372	0
207	20231012	163700	17701551	1372	1372	1372	1372	0
208	20231012	163600	17701551	1372	1372	1372	1372	0
209	20231012	163500	17701551	1372	1372	1372	1372	0
210	20231012	163400	17701551	1372	1372	1372	1372	0
211	20231012	163300	17701551	1372	1372	1372	1372	0
212	20231012	163200	17701551	1372	1372	1372	1372	1075
213	20231012	163100	17701551	1372	1372	1372	1372	0
214	20231012	163000	17701551	1372	1372	1372	1372	0
215	20231012	162900	17701551	1372	1372	1372	1372	0
216	20231012	162800	17701551	1372	1372	1372	1372	0
217	20231012	162700	17701551	1372	1372	1372	1372	0
218	20231012	162600	17701551	1372	1372	1372	1372	0
219	20231012	162500	17701551	1372	1372	1372	1372	0
220	20231012	162400	17701551	1372	1372	1372	1372	0
221	20231012	162300	17701551	1372	1372	1372	1372	0
222	20231012	162200	17701551	1372	1372	1372	1372	0
223	20231012	162100	17701551	1372	1372	1372	1372	0
224	20231012	162000	17701551	1372	1372	1372	1372	0
225	20231012	161900	17701551	1372	1372	1372	1372	0
226	20231012	161800	17701551	1372	1372	1372	1372	0
227	20231012	161700	17701551	1372	1372	1372	1372	0
228	20231012	161600	17701551	1372	1372	1372	1372	0
229	20231012	161500	17701551	1372	1372	1372	1372	0
230	20231012	161400	17701551	1372	1372	1372	1372	0
231	20231012	161300	17701551	1372	1372	1372	1372	0
232	20231012	161200	17701551	1372	1372	1372	1372	0
233	20231012	161100	17701551	1372	1372	1372	1372	0
234	20231012	161000	17701551	1372	1372	1372	1372	0
235	20231012	160900	17701551	1372	1372	1372	1372	0
236	20231012	160800	17701551	1372	1372	1372	1372	0
237	20231012	160700	17701551	1372	1372	1372	1372	0
238	20231012	160600	17701551	1372	1372	1372	1372	0
239	20231012	160500	17701551	1372	1372	1372	1372	0
240	20231012	160400	17701551	1372	1372	1372	1372	0
241	20231012	160300	17701551	1372	1372	1372	1372	0
242	20231012	160200	17701551	1372	1372	1372	1372	1075
243	20231012	160100	17701551	1372	1372	1372	1372	0
244	20231012	160000	17701551	1372	1372	1372	1372	0
245	20231012	155900	17701551	1372	1372	1372	1372	0
246	20231012	155800	17701551	1372	1372	1372	1372	0
247	20231012	155700	17701551	1372	1372	1372	1372	0
248	20231012	155600	17701551	1372	1372	1372	1372	0
249	20231012	155500	17701551	1372	1372	1372	1372	0
250	20231012	155400	17701551	1372	1372	1372	1372	0
251	20231012	155300	17701551	1372	1372	1372	1372	0
252	20231012	155200	17701551	1372	1372	1372	1372	0
253	20231012	155100	17701551	1372	1372	1372	1372	0
254	20231012	155000	17701551	1372	1372	1372	1372	0
255	20231012	154900	17701551	1372	1372	1372	1372	0
256	20231012	154800	17701551	1372	1372	1372	1372	0
257	20231012	154700	17701551	1372	1372	1372	1372	0
258	20231012	154600	17701551	1372	1372	1372	1372	0
259	20231012	154500	17701551	1372	1372	1372	1372	0
260	20231012	154400	17701551	1372	1372	1372	1372	0
261	20231012	154300	17701551	1372	1372	1372	1372	0
262	20231012	154200	17701551	1372	1372	1372	1372	0
263	20231012	154100	17701551	1372	1372	1372	1372	0
264	20231012	154000	17701551	1372	1372	1372	1372	0
265	20231012	153900	17701551	1372	1372	1372	1372	0
266	20231012	153800	17701551	1372	1372	1372	1372	0
267	20231012	153700	17701551	1372	1372	1372	1372	0
268	20231012	153600	17701551	1372	1372	1372	1372	0
269	20231012	153500	17701551	1372	1372	1372	1372	0
270	20231012	153400	17701551	1372	1372	1372	1372	0
271	20231012	153300	17701551	1372	1372	1372	1372	0
272	20231012	153200	17701551	1372	1372	1372	1372	1075
273	20231012	153100	17701551	1372	1372	1372	1372	0
274	20231012	153000	17701551	1372	1372	1372	1372	1075
275	20231012	152900	16226651	1380	1380	1380	1380	0
276	20231012	152800	16226651	1380	1380	1380	1380	0
277	20231012	152700	16226651	1380	1380	1380	1380	0
278	20231012	152600	16226651	1380	1380	1380	1380	0
279	20231012	152500	16226651	1380	1380	1380	1380	0
280	20231012	152400	16226651	1380	1380	1380	1380	0
281	20231012	152300	16226651	1380	1380	1380	1380	0
282	20231012	152200	16226651	1380	1380	1380	1380	0
283	20231012	152100	16226651	1380	1380	1380	1380	0
284	20231012	152000	16226651	1380	1380	1380	1380	0
285	20231012	151900	16226651	1380	1379	1380	1370	120
286	20231012	151800	16061971	1380	1380	1380	1380	0
287	20231012	151700	16061971	1380	1380	1380	1380	431
288	20231012	151600	15467191	1380	1380	1380	1380	69
289	20231012	151500	15371971	1382	1382	1382	1382	0
290	20231012	151400	15371971	1382	1382	1382	1382	0
291	20231012	151300	15371971	1382	1382	1382	1382	0
292	20231012	151200	15371971	1382	1382	1382	1382	0
293	20231012	151100	15371971	1382	1375	1382	1361	1775
294	20231012	151000	12943864	1375	1375	1375	1375	0
295	20231012	150900	12943864	1375	1375	1375	1375	0
296	20231012	150800	12943864	1375	1377	1377	1375	82
297	20231012	150700	12831112	1390	1389	1390	1389	60
298	20231012	150600	12747771	1377	1377	1377	1377	0
299	20231012	150500	12747771	1377	1377	1377	1377	38
300	20231012	150400	12695445	1392	1392	1392	1392	500
301	20231012	150300	11999445	1392	1392	1392	1392	0
302	20231012	150200	11999445	1392	1392	1392	1392	0
303	20231012	150100	11999445	1392	1392	1392	1392	0
304	20231012	150000	11999445	1392	1392	1392	1392	0
305	20231012	145900	11999445	1392	1392	1392	1392	0
306	20231012	145800	11999445	1392	1392	1392	1392	0
307	20231012	145700	11999445	1392	1392	1392	1392	0
308	20231012	145600	11999445	1392	1392	1392	1392	1
309	20231012	145500	11998053	1379	1391	1391	1379	1176
310	20231012	145400	10375574	1392	1392	1392	1392	0
311	20231012	145300	10375574	1392	1392	1392	1392	0
312	20231012	145200	10375574	1392	1392	1392	1392	0
313	20231012	145100	10375574	1392	1392	1392	1392	0
314	20231012	145000	10375574	1392	1392	1392	1392	0
315	20231012	144900	10375574	1392	1392	1392	1392	0
316	20231012	144800	10375574	1392	1392	1392	1392	0
317	20231012	144700	10375574	1392	1392	1392	1392	0
318	20231012	144600	10375574	1392	1392	1392	1392	0
319	20231012	144500	10375574	1392	1392	1392	1392	0
320	20231012	144400	10375574	1392	1392	1392	1392	0
321	20231012	144300	10375574	1392	1392	1392	1392	0
322	20231012	144200	10375574	1392	1392	1392	1392	36
323	20231012	144100	10325462	1392	1392	1392	1392	1
324	20231012	144000	10324070	1391	1391	1391	1391	0
325	20231012	143900	10324070	1391	1391	1391	1391	0
326	20231012	143800	10324070	1391	1391	1391	1391	0
327	20231012	143700	10324070	1391	1391	1391	1391	0
328	20231012	143600	10324070	1391	1391	1391	1391	0
329	20231012	143500	10324070	1391	1391	1391	1391	0
330	20231012	143400	10324070	1391	1391	1391	1391	0
331	20231012	143300	10324070	1391	1391	1391	1391	0
332	20231012	143200	10324070	1391	1391	1391	1391	0
333	20231012	143100	10324070	1391	1391	1391	1391	0
334	20231012	143000	10324070	1391	1391	1391	1391	0
335	20231012	142900	10324070	1391	1391	1391	1391	0
336	20231012	142800	10324070	1391	1391	1391	1391	0
337	20231012	142700	10324070	1391	1391	1391	1391	1
338	20231012	142600	10322679	1391	1391	1391	1391	0
339	20231012	142500	10322679	1391	1391	1391	1391	1
340	20231012	142400	10321288	1392	1392	1392	1392	0
341	20231012	142300	10321288	1392	1392	1392	1392	0
342	20231012	142200	10321288	1392	1389	1392	1389	80
343	20231012	142100	10210128	1380	1380	1380	1380	0
344	20231012	142000	10210128	1380	1380	1380	1380	0
345	20231012	141900	10210128	1380	1380	1380	1380	0
346	20231012	141800	10210128	1380	1380	1380	1380	0
347	20231012	141700	10210128	1380	1380	1380	1380	738
348	20231012	141600	9191688	1380	1386	1386	1380	2804
349	20231012	141500	5320875	1391	1391	1391	1391	0
350	20231012	141400	5320875	1391	1391	1391	1391	0
351	20231012	141300	5320875	1391	1391	1391	1391	0
352	20231012	141200	5320875	1391	1391	1391	1391	6
353	20231012	141100	5312529	1391	1391	1391	1391	0
354	20231012	141000	5312529	1391	1391	1391	1391	0
355	20231012	140900	5312529	1391	1391	1391	1391	0
356	20231012	140800	5312529	1391	1391	1391	1391	0
357	20231012	140700	5312529	1391	1391	1391	1391	0
358	20231012	140600	5312529	1391	1391	1391	1391	0
359	20231012	140500	5312529	1391	1391	1391	1391	0
360	20231012	140400	5312529	1391	1391	1391	1391	0
361	20231012	140300	5312529	1391	1391	1391	1391	0
362	20231012	140200	5312529	1391	1391	1391	1391	0
363	20231012	140100	5312529	1391	1391	1391	1391	0
364	20231012	140000	5312529	1391	1391	1391	1391	1
365	20231012	135900	5311138	1386	1386	1386	1386	0
366	20231012	135800	5311138	1386	1386	1386	1386	0
367	20231012	135700	5311138	1386	1386	1386	1386	0
368	20231012	135600	5311138	1386	1386	1386	1386	10
369	20231012	135500	5297278	1386	1386	1386	1386	0
370	20231012	135400	5297278	1386	1386	1386	1386	3
371	20231012	135300	5293120	1389	1389	1389	1389	0
372	20231012	135200	5293120	1389	1389	1389	1389	0
373	20231012	135100	5293120	1389	1389	1389	1389	0
374	20231012	135000	5293120	1389	1389	1389	1389	10
375	20231012	134900	5279230	1389	1389	1389	1389	1
376	20231012	134800	5277841	1390	1390	1390	1390	0
377	20231012	134700	5277841	1390	1390	1390	1390	30
378	20231012	134600	5236141	1390	1393	1393	1390	226
379	20231012	134500	4921997	1390	1390	1390	1390	0
380	20231012	134400	4921997	1390	1390	1390	1390	0
381	20231012	134300	4921997	1390	1390	1390	1390	0
382	20231012	134200	4921997	1390	1390	1390	1390	0
383	20231012	134100	4921997	1390	1390	1390	1390	0
384	20231012	134000	4921997	1390	1390	1390	1390	0
385	20231012	133900	4921997	1390	1390	1390	1390	0
386	20231012	133800	4921997	1390	1390	1390	1390	0
387	20231012	133700	4921997	1390	1390	1390	1390	0
388	20231012	133600	4921997	1390	1390	1390	1390	0
389	20231012	133500	4921997	1390	1390	1390	1390	0
390	20231012	133400	4921997	1390	1390	1390	1390	0
391	20231012	133300	4921997	1390	1392	1392	1390	410
392	20231012	133200	4351811	1393	1393	1393	1393	0
393	20231012	133100	4351811	1393	1393	1393	1393	0
394	20231012	133000	4351811	1393	1393	1393	1393	0
395	20231012	132900	4351811	1393	1393	1393	1393	0
396	20231012	132800	4351811	1393	1393	1393	1393	0
397	20231012	132700	4351811	1393	1393	1393	1393	0
398	20231012	132600	4351811	1393	1393	1393	1393	0
399	20231012	132500	4351811	1393	1393	1393	1393	0
400	20231012	132400	4351811	1393	1393	1393	1393	1
401	20231012	132300	4350418	1393	1393	1393	1393	0
402	20231012	132200	4350418	1393	1393	1393	1393	0
403	20231012	132100	4350418	1393	1393	1393	1393	0
404	20231012	132000	4350418	1393	1393	1393	1393	0
405	20231012	131900	4350418	1393	1393	1393	1393	0
406	20231012	131800	4350418	1393	1393	1393	1393	0
407	20231012	131700	4350418	1393	1393	1393	1393	0
408	20231012	131600	4350418	1393	1393	1393	1393	5
409	20231012	131500	4343453	1393	1393	1393	1393	0
410	20231012	131400	4343453	1393	1393	1393	1393	0
411	20231012	131300	4343453	1393	1393	1393	1393	0
412	20231012	131200	4343453	1393	1393	1393	1393	0
413	20231012	131100	4343453	1393	1393	1393	1393	0
414	20231012	131000	4343453	1393	1393	1393	1393	0
415	20231012	130900	4343453	1393	1393	1393	1393	0
416	20231012	130800	4343453	1393	1393	1393	1393	3
417	20231012	130700	4339274	1393	1393	1393	1393	202
418	20231012	130600	4057888	1393	1393	1393	1393	0
419	20231012	130500	4057888	1393	1393	1393	1393	0
420	20231012	130400	4057888	1393	1393	1393	1393	0
421	20231012	130300	4057888	1393	1393	1393	1393	0
422	20231012	130200	4057888	1393	1393	1393	1393	0
423	20231012	130100	4057888	1393	1393	1393	1393	0
424	20231012	130000	4057888	1393	1393	1393	1393	0
425	20231012	125900	4057888	1393	1393	1393	1393	0
426	20231012	125800	4057888	1393	1393	1393	1393	0
427	20231012	125700	4057888	1393	1393	1393	1393	0
428	20231012	125600	4057888	1393	1393	1393	1393	0
429	20231012	125500	4057888	1393	1393	1393	1393	0
430	20231012	125400	4057888	1393	1393	1393	1393	0
431	20231012	125300	4057888	1393	1393	1393	1393	0
432	20231012	125200	4057888	1393	1393	1393	1393	0
433	20231012	125100	4057888	1393	1393	1393	1393	0
434	20231012	125000	4057888	1393	1393	1393	1393	0
435	20231012	124900	4057888	1393	1393	1393	1393	0
436	20231012	124800	4057888	1393	1393	1393	1393	0
437	20231012	124700	4057888	1393	1393	1393	1393	0
438	20231012	124600	4057888	1393	1393	1393	1393	0
439	20231012	124500	4057888	1393	1393	1393	1393	0
440	20231012	124400	4057888	1393	1393	1393	1393	0
441	20231012	124300	4057888	1393	1393	1393	1393	0
442	20231012	124200	4057888	1393	1393	1393	1393	0
443	20231012	124100	4057888	1393	1393	1393	1393	0
444	20231012	124000	4057888	1393	1393	1393	1393	0
445	20231012	123900	4057888	1393	1393	1393	1393	0
446	20231012	123800	4057888	1393	1393	1393	1393	0
447	20231012	123700	4057888	1393	1393	1393	1393	0
448	20231012	123600	4057888	1393	1393	1393	1393	0
449	20231012	123500	4057888	1393	1393	1393	1393	0
450	20231012	123400	4057888	1393	1393	1393	1393	0
451	20231012	123300	4057888	1393	1393	1393	1393	0
452	20231012	123200	4057888	1393	1393	1393	1393	0
453	20231012	123100	4057888	1393	1393	1393	1393	0
454	20231012	123000	4057888	1393	1393	1393	1393	0
455	20231012	122900	4057888	1393	1393	1393	1393	0
456	20231012	122800	4057888	1393	1393	1393	1393	0
457	20231012	122700	4057888	1393	1393	1393	1393	0
458	20231012	122600	4057888	1393	1393	1393	1393	0
459	20231012	122500	4057888	1393	1393	1393	1393	0
460	20231012	122400	4057888	1393	1393	1393	1393	0
461	20231012	122300	4057888	1393	1393	1393	1393	0
462	20231012	122200	4057888	1393	1393	1393	1393	0
463	20231012	122100	4057888	1393	1393	1393	1393	0
464	20231012	122000	4057888	1393	1393	1393	1393	0
465	20231012	121900	4057888	1393	1393	1393	1393	0
466	20231012	121800	4057888	1393	1393	1393	1393	0
467	20231012	121700	4057888	1393	1393	1393	1393	0
468	20231012	121600	4057888	1393	1393	1393	1393	2
469	20231012	121500	4055102	1393	1393	1393	1393	0
470	20231012	121400	4055102	1393	1393	1393	1393	0
471	20231012	121300	4055102	1393	1393	1393	1393	0
472	20231012	121200	4055102	1393	1393	1393	1393	0
473	20231012	121100	4055102	1393	1393	1393	1393	0
474	20231012	121000	4055102	1393	1393	1393	1393	0
475	20231012	120900	4055102	1393	1393	1393	1393	0
476	20231012	120800	4055102	1393	1393	1393	1393	0
477	20231012	120700	4055102	1393	1393	1393	1393	0
478	20231012	120600	4055102	1393	1393	1393	1393	0
479	20231012	120500	4055102	1393	1393	1393	1393	0
480	20231012	120400	4055102	1393	1393	1393	1393	0
481	20231012	120300	4055102	1393	1393	1393	1393	0
482	20231012	120200	4055102	1393	1393	1393	1393	0
483	20231012	120100	4055102	1393	1393	1393	1393	0
484	20231012	120000	4055102	1393	1393	1393	1393	0
485	20231012	115900	4055102	1393	1393	1393	1393	0
486	20231012	115800	4055102	1393	1393	1393	1393	0
487	20231012	115700	4055102	1393	1393	1393	1393	0
488	20231012	115600	4055102	1393	1393	1393	1393	0
489	20231012	115500	4055102	1393	1393	1393	1393	0
490	20231012	115400	4055102	1393	1393	1393	1393	0
491	20231012	115300	4055102	1393	1393	1393	1393	0
492	20231012	115200	4055102	1393	1393	1393	1393	1000
493	20231012	115100	2662102	1392	1392	1392	1392	0
494	20231012	115000	2662102	1392	1392	1392	1392	0
495	20231012	114900	2662102	1392	1392	1392	1392	0
496	20231012	114800	2662102	1392	1392	1392	1392	0
497	20231012	114700	2662102	1392	1392	1392	1392	0
498	20231012	114600	2662102	1392	1392	1392	1392	0
499	20231012	114500	2662102	1392	1392	1392	1392	0
500	20231012	114400	2662102	1392	1392	1392	1392	0
501	20231012	114300	2662102	1392	1392	1392	1392	45
502	20231012	114200	2599462	1392	1392	1392	1392	60
503	20231012	114100	2515942	1393	1393	1393	1393	0
504	20231012	114000	2515942	1393	1393	1393	1393	0
505	20231012	113900	2515942	1393	1393	1393	1393	0
506	20231012	113800	2515942	1393	1393	1393	1393	0
507	20231012	113700	2515942	1393	1393	1393	1393	0
508	20231012	113600	2515942	1393	1393	1393	1393	55
509	20231012	113500	2439327	1393	1393	1393	1393	0
510	20231012	113400	2439327	1393	1393	1393	1393	0
511	20231012	113300	2439327	1393	1393	1393	1393	0
512	20231012	113200	2439327	1393	1393	1393	1393	0
513	20231012	113100	2439327	1393	1393	1393	1393	0
514	20231012	113000	2439327	1393	1393	1393	1393	0
515	20231012	112900	2439327	1393	1393	1393	1393	0
516	20231012	112800	2439327	1393	1393	1393	1393	0
517	20231012	112700	2439327	1393	1393	1393	1393	0
518	20231012	112600	2439327	1393	1393	1393	1393	0
519	20231012	112500	2439327	1393	1393	1393	1393	0
520	20231012	112400	2439327	1393	1393	1393	1393	245
521	20231012	112300	2098042	1395	1395	1395	1395	0
522	20231012	112200	2098042	1395	1395	1395	1395	0
523	20231012	112100	2098042	1395	1395	1395	1395	0
524	20231012	112000	2098042	1395	1395	1395	1395	0
525	20231012	111900	2098042	1395	1395	1395	1395	0
526	20231012	111800	2098042	1395	1395	1395	1395	155
527	20231012	111700	1881817	1395	1395	1395	1395	0
528	20231012	111600	1881817	1395	1395	1395	1395	0
529	20231012	111500	1881817	1395	1395	1395	1395	0
530	20231012	111400	1881817	1395	1395	1395	1395	0
531	20231012	111300	1881817	1395	1395	1395	1395	0
532	20231012	111200	1881817	1395	1395	1395	1395	0
533	20231012	111100	1881817	1395	1395	1395	1395	146
534	20231012	111000	1678147	1395	1395	1395	1395	199
535	20231012	110900	1400542	1395	1395	1395	1395	0
536	20231012	110800	1400542	1395	1394	1395	1394	41
537	20231012	110700	1343387	1394	1394	1394	1394	0
538	20231012	110600	1343387	1394	1394	1394	1394	0
539	20231012	110500	1343387	1394	1394	1394	1394	0
540	20231012	110400	1343387	1394	1394	1394	1394	0
541	20231012	110300	1343387	1394	1394	1394	1394	0
542	20231012	110200	1343387	1394	1394	1394	1394	0
543	20231012	110100	1343387	1394	1394	1394	1394	0
544	20231012	110000	1343387	1394	1394	1394	1394	2
545	20231012	105900	1340599	1395	1395	1395	1395	0
546	20231012	105800	1340599	1395	1395	1395	1395	0
547	20231012	105700	1340599	1395	1395	1395	1395	0
548	20231012	105600	1340599	1395	1395	1395	1395	0
549	20231012	105500	1340599	1395	1395	1395	1395	0
550	20231012	105400	1340599	1395	1395	1395	1395	0
551	20231012	105300	1340599	1395	1396	1396	1395	14
552	20231012	105200	1321068	1403	1403	1403	1403	0
553	20231012	105100	1321068	1403	1403	1403	1403	0
554	20231012	105000	1321068	1403	1403	1403	1403	0
555	20231012	104900	1321068	1403	1403	1403	1403	0
556	20231012	104800	1321068	1403	1403	1403	1403	0
557	20231012	104700	1321068	1403	1403	1403	1403	0
558	20231012	104600	1321068	1403	1403	1403	1403	0
559	20231012	104500	1321068	1403	1403	1403	1403	0
560	20231012	104400	1321068	1403	1403	1403	1403	0
561	20231012	104300	1321068	1403	1403	1403	1403	0
562	20231012	104200	1321068	1403	1403	1403	1403	0
563	20231012	104100	1321068	1403	1403	1403	1403	0
564	20231012	104000	1321068	1403	1403	1403	1403	0
565	20231012	103900	1321068	1403	1403	1403	1403	0
566	20231012	103800	1321068	1403	1403	1403	1403	0
567	20231012	103700	1321068	1403	1403	1403	1403	0
568	20231012	103600	1321068	1403	1403	1403	1403	0
569	20231012	103500	1321068	1403	1403	1403	1403	0
570	20231012	103400	1321068	1403	1403	1403	1403	0
571	20231012	103300	1321068	1403	1403	1403	1403	0
572	20231012	103200	1321068	1403	1403	1403	1403	0
573	20231012	103100	1321068	1403	1403	1403	1403	0
574	20231012	103000	1321068	1403	1403	1403	1403	0
575	20231012	102900	1321068	1403	1403	1403	1403	0
576	20231012	102800	1321068	1403	1403	1403	1403	0
577	20231012	102700	1321068	1403	1394	1403	1393	6
578	20231012	102600	1312698	1404	1404	1404	1404	2
579	20231012	102500	1309890	1404	1404	1404	1404	0
580	20231012	102400	1309890	1404	1404	1404	1404	0
581	20231012	102300	1309890	1404	1404	1404	1404	0
582	20231012	102200	1309890	1404	1404	1404	1404	0
583	20231012	102100	1309890	1404	1404	1404	1404	0
584	20231012	102000	1309890	1404	1404	1404	1404	0
585	20231012	101900	1309890	1404	1404	1404	1404	0
586	20231012	101800	1309890	1404	1404	1404	1404	0
587	20231012	101700	1309890	1404	1404	1404	1404	0
588	20231012	101600	1309890	1404	1404	1404	1404	0
589	20231012	101500	1309890	1404	1404	1404	1404	0
590	20231012	101400	1309890	1404	1404	1404	1404	0
591	20231012	101300	1309890	1404	1404	1404	1404	0
592	20231012	101200	1309890	1404	1404	1404	1404	0
593	20231012	101100	1309890	1404	1404	1404	1404	0
594	20231012	101000	1309890	1404	1404	1404	1404	0
595	20231012	100900	1309890	1404	1404	1404	1404	0
596	20231012	100800	1309890	1404	1404	1404	1404	0
597	20231012	100700	1309890	1404	1404	1404	1404	1
598	20231012	100600	1308486	1404	1404	1404	1404	0
599	20231012	100500	1308486	1404	1404	1404	1404	0
600	20231012	100400	1308486	1404	1404	1404	1404	0
601	20231012	100300	1308486	1404	1404	1404	1404	0
602	20231012	100200	1308486	1404	1404	1404	1404	0
603	20231012	100100	1308486	1404	1404	1404	1404	0
604	20231012	100000	1308486	1404	1404	1404	1404	0
605	20231012	095900	1308486	1404	1404	1404	1404	0
606	20231012	095800	1308486	1404	1404	1404	1404	1
607	20231012	095700	1307082	1404	1404	1404	1404	0
608	20231012	095600	1307082	1404	1404	1404	1404	0
609	20231012	095500	1307082	1404	1404	1404	1404	0
610	20231012	095400	1307082	1404	1404	1404	1404	0
611	20231012	095300	1307082	1404	1404	1404	1404	0
612	20231012	095200	1307082	1404	1404	1404	1404	0
613	20231012	095100	1307082	1404	1404	1404	1404	0
614	20231012	095000	1307082	1404	1404	1404	1404	0
615	20231012	094900	1307082	1404	1404	1404	1404	0
616	20231012	094800	1307082	1404	1404	1404	1404	1
617	20231012	094700	1305678	1405	1405	1405	1405	0
618	20231012	094600	1305678	1405	1405	1405	1405	0
619	20231012	094500	1305678	1405	1405	1405	1405	0
620	20231012	094400	1305678	1405	1405	1405	1405	0
621	20231012	094300	1305678	1405	1405	1405	1405	0
622	20231012	094200	1305678	1405	1405	1405	1405	0
623	20231012	094100	1305678	1405	1405	1405	1405	0
624	20231012	094000	1305678	1405	1405	1405	1405	0
625	20231012	093900	1305678	1405	1405	1405	1405	0
626	20231012	093800	1305678	1405	1405	1405	1405	0
627	20231012	093700	1305678	1405	1391	1405	1391	295
628	20231012	093600	895295	1391	1391	1391	1391	0
629	20231012	093500	895295	1391	1391	1391	1391	0
630	20231012	093400	895295	1391	1391	1391	1391	1
631	20231012	093300	893904	1391	1391	1391	1391	0
632	20231012	093200	893904	1391	1391	1391	1391	0
633	20231012	093100	893904	1391	1391	1391	1391	0
634	20231012	093000	893904	1391	1391	1391	1391	1
635	20231012	092900	892513	1391	1391	1391	1391	0
636	20231012	092800	892513	1391	1391	1391	1391	0
637	20231012	092700	892513	1391	1391	1391	1391	0
638	20231012	092600	892513	1391	1391	1391	1391	0
639	20231012	092500	892513	1391	1391	1391	1391	0
640	20231012	092400	892513	1391	1391	1391	1391	0
641	20231012	092300	892513	1391	1391	1391	1391	0
642	20231012	092200	892513	1391	1391	1391	1391	0
643	20231012	092100	892513	1391	1391	1391	1391	0
644	20231012	092000	892513	1391	1391	1391	1391	0
645	20231012	091900	892513	1391	1391	1391	1391	0
646	20231012	091800	892513	1391	1391	1391	1391	187
647	20231012	091700	632396	1391	1391	1391	1391	19
648	20231012	091600	605967	1393	1393	1393	1393	0
649	20231012	091500	605967	1393	1393	1393	1393	0
650	20231012	091400	605967	1393	1393	1393	1393	0
651	20231012	091300	605967	1393	1393	1393	1393	0
652	20231012	091200	605967	1393	1393	1393	1393	0
653	20231012	091100	605967	1393	1393	1393	1393	0
654	20231012	091000	605967	1393	1393	1393	1393	40
655	20231012	090900	550247	1393	1393	1393	1393	0
656	20231012	090800	550247	1393	1393	1393	1393	0
657	20231012	090700	550247	1393	1393	1393	1393	0
658	20231012	090600	550247	1393	1393	1393	1393	0
659	20231012	090500	550247	1393	1393	1393	1393	0
660	20231012	090400	550247	1393	1393	1393	1393	0
661	20231012	090300	550247	1393	1393	1393	1393	0
662	20231012	090200	550247	1393	1393	1393	1393	1
663	20231012	090100	548854	1391	1391	1391	1391	1
664	20231012	090000	547463	1379	1379	1379	1379	397