KissMeData/343090/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205000	1198589	1730	1730	1730	1730	1
3	20231012	204900	1198589	1730	1730	1730	1730	0
4	20231012	204800	1198589	1730	1730	1730	1730	0
5	20231012	204700	1198589	1730	1730	1730	1730	0
6	20231012	204600	1198589	1730	1730	1730	1730	0
7	20231012	204500	1198589	1730	1730	1730	1730	0
8	20231012	204400	1198589	1730	1730	1730	1730	0
9	20231012	204300	1198589	1730	1730	1730	1730	0
10	20231012	204200	1198589	1730	1730	1730	1730	0
11	20231012	204100	1198589	1730	1730	1730	1730	0
12	20231012	204000	1198589	1730	1730	1730	1730	0
13	20231012	203900	1198589	1730	1730	1730	1730	0
14	20231012	203800	1198589	1730	1730	1730	1730	0
15	20231012	203700	1198589	1730	1730	1730	1730	0
16	20231012	203600	1198589	1730	1730	1730	1730	0
17	20231012	203500	1198589	1730	1730	1730	1730	0
18	20231012	203400	1198589	1730	1730	1730	1730	0
19	20231012	203300	1198589	1730	1730	1730	1730	0
20	20231012	203200	1198589	1730	1730	1730	1730	0
21	20231012	203100	1198589	1730	1730	1730	1730	0
22	20231012	203000	1198589	1730	1730	1730	1730	0
23	20231012	202900	1198589	1730	1730	1730	1730	0
24	20231012	202800	1198589	1730	1730	1730	1730	0
25	20231012	202700	1198589	1730	1730	1730	1730	0
26	20231012	202600	1198589	1730	1730	1730	1730	0
27	20231012	202500	1198589	1730	1730	1730	1730	0
28	20231012	202400	1198589	1730	1730	1730	1730	0
29	20231012	202300	1198589	1730	1730	1730	1730	0
30	20231012	202200	1198589	1730	1730	1730	1730	0
31	20231012	202100	1198589	1730	1730	1730	1730	0
32	20231012	202000	1198589	1730	1730	1730	1730	1
33	20231012	201900	1198589	1730	1730	1730	1730	0
34	20231012	201800	1198589	1730	1730	1730	1730	0
35	20231012	201700	1198589	1730	1730	1730	1730	0
36	20231012	201600	1198589	1730	1730	1730	1730	0
37	20231012	201500	1198589	1730	1730	1730	1730	0
38	20231012	201400	1198589	1730	1730	1730	1730	0
39	20231012	201300	1198589	1730	1730	1730	1730	0
40	20231012	201200	1198589	1730	1730	1730	1730	0
41	20231012	201100	1198589	1730	1730	1730	1730	0
42	20231012	201000	1198589	1730	1730	1730	1730	0
43	20231012	200900	1198589	1730	1730	1730	1730	0
44	20231012	200800	1198589	1730	1730	1730	1730	0
45	20231012	200700	1198589	1730	1730	1730	1730	0
46	20231012	200600	1198589	1730	1730	1730	1730	0
47	20231012	200500	1198589	1730	1730	1730	1730	0
48	20231012	200400	1198589	1730	1730	1730	1730	0
49	20231012	200300	1198589	1730	1730	1730	1730	0
50	20231012	200200	1198589	1730	1730	1730	1730	0
51	20231012	200100	1198589	1730	1730	1730	1730	0
52	20231012	200000	1198589	1730	1730	1730	1730	0
53	20231012	195900	1198589	1730	1730	1730	1730	0
54	20231012	195800	1198589	1730	1730	1730	1730	0
55	20231012	195700	1198589	1730	1730	1730	1730	0
56	20231012	195600	1198589	1730	1730	1730	1730	0
57	20231012	195500	1198589	1730	1730	1730	1730	0
58	20231012	195400	1198589	1730	1730	1730	1730	0
59	20231012	195300	1198589	1730	1730	1730	1730	0
60	20231012	195200	1198589	1730	1730	1730	1730	0
61	20231012	195100	1198589	1730	1730	1730	1730	0
62	20231012	195000	1198589	1730	1730	1730	1730	1
63	20231012	194900	1198589	1730	1730	1730	1730	0
64	20231012	194800	1198589	1730	1730	1730	1730	0
65	20231012	194700	1198589	1730	1730	1730	1730	0
66	20231012	194600	1198589	1730	1730	1730	1730	0
67	20231012	194500	1198589	1730	1730	1730	1730	0
68	20231012	194400	1198589	1730	1730	1730	1730	0
69	20231012	194300	1198589	1730	1730	1730	1730	0
70	20231012	194200	1198589	1730	1730	1730	1730	0
71	20231012	194100	1198589	1730	1730	1730	1730	0
72	20231012	194000	1198589	1730	1730	1730	1730	0
73	20231012	193900	1198589	1730	1730	1730	1730	0
74	20231012	193800	1198589	1730	1730	1730	1730	0
75	20231012	193700	1198589	1730	1730	1730	1730	0
76	20231012	193600	1198589	1730	1730	1730	1730	0
77	20231012	193500	1198589	1730	1730	1730	1730	0
78	20231012	193400	1198589	1730	1730	1730	1730	0
79	20231012	193300	1198589	1730	1730	1730	1730	0
80	20231012	193200	1198589	1730	1730	1730	1730	0
81	20231012	193100	1198589	1730	1730	1730	1730	0
82	20231012	193000	1198589	1730	1730	1730	1730	0
83	20231012	192900	1198589	1730	1730	1730	1730	0
84	20231012	192800	1198589	1730	1730	1730	1730	0
85	20231012	192700	1198589	1730	1730	1730	1730	0
86	20231012	192600	1198589	1730	1730	1730	1730	0
87	20231012	192500	1198589	1730	1730	1730	1730	0
88	20231012	192400	1198589	1730	1730	1730	1730	0
89	20231012	192300	1198589	1730	1730	1730	1730	0
90	20231012	192200	1198589	1730	1730	1730	1730	0
91	20231012	192100	1198589	1730	1730	1730	1730	0
92	20231012	192000	1198589	1730	1730	1730	1730	1
93	20231012	191900	1198589	1730	1730	1730	1730	0
94	20231012	191800	1198589	1730	1730	1730	1730	0
95	20231012	191700	1198589	1730	1730	1730	1730	0
96	20231012	191600	1198589	1730	1730	1730	1730	0
97	20231012	191500	1198589	1730	1730	1730	1730	0
98	20231012	191400	1198589	1730	1730	1730	1730	0
99	20231012	191300	1198589	1730	1730	1730	1730	0
100	20231012	191200	1198589	1730	1730	1730	1730	0
101	20231012	191100	1198589	1730	1730	1730	1730	0
102	20231012	191000	1198589	1730	1730	1730	1730	0
103	20231012	190900	1198589	1730	1730	1730	1730	0
104	20231012	190800	1198589	1730	1730	1730	1730	0
105	20231012	190700	1198589	1730	1730	1730	1730	0
106	20231012	190600	1198589	1730	1730	1730	1730	0
107	20231012	190500	1198589	1730	1730	1730	1730	0
108	20231012	190400	1198589	1730	1730	1730	1730	0
109	20231012	190300	1198589	1730	1730	1730	1730	0
110	20231012	190200	1198589	1730	1730	1730	1730	0
111	20231012	190100	1198589	1730	1730	1730	1730	0
112	20231012	190000	1198589	1730	1730	1730	1730	0
113	20231012	185900	1198589	1730	1730	1730	1730	0
114	20231012	185800	1198589	1730	1730	1730	1730	0
115	20231012	185700	1198589	1730	1730	1730	1730	0
116	20231012	185600	1198589	1730	1730	1730	1730	0
117	20231012	185500	1198589	1730	1730	1730	1730	0
118	20231012	185400	1198589	1730	1730	1730	1730	0
119	20231012	185300	1198589	1730	1730	1730	1730	0
120	20231012	185200	1198589	1730	1730	1730	1730	0
121	20231012	185100	1198589	1730	1730	1730	1730	0
122	20231012	185000	1198589	1730	1730	1730	1730	1
123	20231012	184900	1198589	1730	1730	1730	1730	0
124	20231012	184800	1198589	1730	1730	1730	1730	0
125	20231012	184700	1198589	1730	1730	1730	1730	0
126	20231012	184600	1198589	1730	1730	1730	1730	0
127	20231012	184500	1198589	1730	1730	1730	1730	0
128	20231012	184400	1198589	1730	1730	1730	1730	0
129	20231012	184300	1198589	1730	1730	1730	1730	0
130	20231012	184200	1198589	1730	1730	1730	1730	0
131	20231012	184100	1198589	1730	1730	1730	1730	0
132	20231012	184000	1198589	1730	1730	1730	1730	0
133	20231012	183900	1198589	1730	1730	1730	1730	0
134	20231012	183800	1198589	1730	1730	1730	1730	0
135	20231012	183700	1198589	1730	1730	1730	1730	0
136	20231012	183600	1198589	1730	1730	1730	1730	0
137	20231012	183500	1198589	1730	1730	1730	1730	0
138	20231012	183400	1198589	1730	1730	1730	1730	0
139	20231012	183300	1198589	1730	1730	1730	1730	0
140	20231012	183200	1198589	1730	1730	1730	1730	0
141	20231012	183100	1198589	1730	1730	1730	1730	0
142	20231012	183000	1198589	1730	1730	1730	1730	0
143	20231012	182900	1198589	1730	1730	1730	1730	0
144	20231012	182800	1198589	1730	1730	1730	1730	0
145	20231012	182700	1198589	1730	1730	1730	1730	0
146	20231012	182600	1198589	1730	1730	1730	1730	0
147	20231012	182500	1198589	1730	1730	1730	1730	0
148	20231012	182400	1198589	1730	1730	1730	1730	0
149	20231012	182300	1198589	1730	1730	1730	1730	0
150	20231012	182200	1198589	1730	1730	1730	1730	0
151	20231012	182100	1198589	1730	1730	1730	1730	0
152	20231012	182000	1198589	1730	1730	1730	1730	1
153	20231012	181900	1198589	1730	1730	1730	1730	0
154	20231012	181800	1198589	1730	1730	1730	1730	0
155	20231012	181700	1198589	1730	1730	1730	1730	0
156	20231012	181600	1198589	1730	1730	1730	1730	0
157	20231012	181500	1198589	1730	1730	1730	1730	0
158	20231012	181400	1198589	1730	1730	1730	1730	0
159	20231012	181300	1198589	1730	1730	1730	1730	0
160	20231012	181200	1198589	1730	1730	1730	1730	0
161	20231012	181100	1198589	1730	1730	1730	1730	0
162	20231012	181000	1198589	1730	1730	1730	1730	0
163	20231012	180900	1198589	1730	1730	1730	1730	0
164	20231012	180800	1198589	1730	1730	1730	1730	0
165	20231012	180700	1198589	1730	1730	1730	1730	0
166	20231012	180600	1198589	1730	1730	1730	1730	0
167	20231012	180500	1198589	1730	1730	1730	1730	0
168	20231012	180400	1198589	1730	1730	1730	1730	0
169	20231012	180300	1198589	1730	1730	1730	1730	0
170	20231012	180200	1198589	1730	1730	1730	1730	0
171	20231012	180100	1198589	1730	1730	1730	1730	0
172	20231012	180000	1198589	1730	1730	1730	1730	0
173	20231012	175900	1198589	1730	1730	1730	1730	0
174	20231012	175800	1198589	1730	1730	1730	1730	0
175	20231012	175700	1198589	1730	1730	1730	1730	0
176	20231012	175600	1198589	1730	1730	1730	1730	0
177	20231012	175500	1198589	1730	1730	1730	1730	0
178	20231012	175400	1198589	1730	1730	1730	1730	0
179	20231012	175300	1198589	1730	1730	1730	1730	0
180	20231012	175200	1198589	1730	1730	1730	1730	0
181	20231012	175100	1198589	1730	1730	1730	1730	0
182	20231012	175000	1198589	1730	1730	1730	1730	1
183	20231012	174900	1198589	1730	1730	1730	1730	0
184	20231012	174800	1198589	1730	1730	1730	1730	0
185	20231012	174700	1198589	1730	1730	1730	1730	0
186	20231012	174600	1198589	1730	1730	1730	1730	0
187	20231012	174500	1198589	1730	1730	1730	1730	0
188	20231012	174400	1198589	1730	1730	1730	1730	0
189	20231012	174300	1198589	1730	1730	1730	1730	0
190	20231012	174200	1198589	1730	1730	1730	1730	0
191	20231012	174100	1198589	1730	1730	1730	1730	0
192	20231012	174000	1198589	1730	1730	1730	1730	0
193	20231012	173900	1198589	1730	1730	1730	1730	0
194	20231012	173800	1198589	1730	1730	1730	1730	0
195	20231012	173700	1198589	1730	1730	1730	1730	0
196	20231012	173600	1198589	1730	1730	1730	1730	0
197	20231012	173500	1198589	1730	1730	1730	1730	0
198	20231012	173400	1198589	1730	1730	1730	1730	0
199	20231012	173300	1198589	1730	1730	1730	1730	0
200	20231012	173200	1198589	1730	1730	1730	1730	0
201	20231012	173100	1198589	1730	1730	1730	1730	0
202	20231012	173000	1198589	1730	1730	1730	1730	0
203	20231012	172900	1198589	1730	1730	1730	1730	0
204	20231012	172800	1198589	1730	1730	1730	1730	0
205	20231012	172700	1198589	1730	1730	1730	1730	0
206	20231012	172600	1198589	1730	1730	1730	1730	0
207	20231012	172500	1198589	1730	1730	1730	1730	0
208	20231012	172400	1198589	1730	1730	1730	1730	0
209	20231012	172300	1198589	1730	1730	1730	1730	0
210	20231012	172200	1198589	1730	1730	1730	1730	0
211	20231012	172100	1198589	1730	1730	1730	1730	0
212	20231012	172000	1198589	1730	1730	1730	1730	1
213	20231012	171900	1198589	1730	1730	1730	1730	0
214	20231012	171800	1198589	1730	1730	1730	1730	0
215	20231012	171700	1198589	1730	1730	1730	1730	0
216	20231012	171600	1198589	1730	1730	1730	1730	0
217	20231012	171500	1198589	1730	1730	1730	1730	0
218	20231012	171400	1198589	1730	1730	1730	1730	0
219	20231012	171300	1198589	1730	1730	1730	1730	0
220	20231012	171200	1198589	1730	1730	1730	1730	0
221	20231012	171100	1198589	1730	1730	1730	1730	0
222	20231012	171000	1198589	1730	1730	1730	1730	0
223	20231012	170900	1198589	1730	1730	1730	1730	0
224	20231012	170800	1198589	1730	1730	1730	1730	0
225	20231012	170700	1198589	1730	1730	1730	1730	0
226	20231012	170600	1198589	1730	1730	1730	1730	0
227	20231012	170500	1198589	1730	1730	1730	1730	0
228	20231012	170400	1198589	1730	1730	1730	1730	0
229	20231012	170300	1198589	1730	1730	1730	1730	0
230	20231012	170200	1198589	1730	1730	1730	1730	0
231	20231012	170100	1198589	1730	1730	1730	1730	0
232	20231012	170000	1198589	1730	1730	1730	1730	0
233	20231012	165900	1198589	1730	1730	1730	1730	0
234	20231012	165800	1198589	1730	1730	1730	1730	0
235	20231012	165700	1198589	1730	1730	1730	1730	0
236	20231012	165600	1198589	1730	1730	1730	1730	0
237	20231012	165500	1198589	1730	1730	1730	1730	0
238	20231012	165400	1198589	1730	1730	1730	1730	0
239	20231012	165300	1198589	1730	1730	1730	1730	0
240	20231012	165200	1198589	1730	1730	1730	1730	0
241	20231012	165100	1198589	1730	1730	1730	1730	0
242	20231012	165000	1198589	1730	1730	1730	1730	1
243	20231012	164900	1198589	1730	1730	1730	1730	0
244	20231012	164800	1198589	1730	1730	1730	1730	0
245	20231012	164700	1198589	1730	1730	1730	1730	0
246	20231012	164600	1198589	1730	1730	1730	1730	0
247	20231012	164500	1198589	1730	1730	1730	1730	0
248	20231012	164400	1198589	1730	1730	1730	1730	0
249	20231012	164300	1198589	1730	1730	1730	1730	0
250	20231012	164200	1198589	1730	1730	1730	1730	0
251	20231012	164100	1198589	1730	1730	1730	1730	0
252	20231012	164000	1198589	1730	1730	1730	1730	0
253	20231012	163900	1198589	1730	1730	1730	1730	0
254	20231012	163800	1198589	1730	1730	1730	1730	0
255	20231012	163700	1198589	1730	1730	1730	1730	0
256	20231012	163600	1198589	1730	1730	1730	1730	0
257	20231012	163500	1198589	1730	1730	1730	1730	0
258	20231012	163400	1198589	1730	1730	1730	1730	0
259	20231012	163300	1198589	1730	1730	1730	1730	0
260	20231012	163200	1198589	1730	1730	1730	1730	0
261	20231012	163100	1198589	1730	1730	1730	1730	0
262	20231012	163000	1198589	1730	1730	1730	1730	0
263	20231012	162900	1198589	1730	1730	1730	1730	0
264	20231012	162800	1198589	1730	1730	1730	1730	0
265	20231012	162700	1198589	1730	1730	1730	1730	0
266	20231012	162600	1198589	1730	1730	1730	1730	0
267	20231012	162500	1198589	1730	1730	1730	1730	0
268	20231012	162400	1198589	1730	1730	1730	1730	0
269	20231012	162300	1198589	1730	1730	1730	1730	0
270	20231012	162200	1198589	1730	1730	1730	1730	0
271	20231012	162100	1198589	1730	1730	1730	1730	0
272	20231012	162000	1198589	1730	1730	1730	1730	1
273	20231012	161900	1198589	1730	1730	1730	1730	0
274	20231012	161800	1198589	1730	1730	1730	1730	0
275	20231012	161700	1198589	1730	1730	1730	1730	0
276	20231012	161600	1198589	1730	1730	1730	1730	0
277	20231012	161500	1198589	1730	1730	1730	1730	0
278	20231012	161400	1198589	1730	1730	1730	1730	0
279	20231012	161300	1198589	1730	1730	1730	1730	0
280	20231012	161200	1198589	1730	1730	1730	1730	0
281	20231012	161100	1198589	1730	1730	1730	1730	0
282	20231012	161000	1198589	1730	1730	1730	1730	0
283	20231012	160900	1198589	1730	1730	1730	1730	0
284	20231012	160800	1198589	1730	1730	1730	1730	0
285	20231012	160700	1198589	1730	1730	1730	1730	0
286	20231012	160600	1198589	1730	1730	1730	1730	0
287	20231012	160500	1198589	1730	1730	1730	1730	0
288	20231012	160400	1198589	1730	1730	1730	1730	0
289	20231012	160300	1198589	1730	1730	1730	1730	0
290	20231012	160200	1198589	1730	1730	1730	1730	0
291	20231012	160100	1198589	1730	1730	1730	1730	0
292	20231012	160000	1198589	1730	1730	1730	1730	0
293	20231012	155900	1198589	1730	1730	1730	1730	0
294	20231012	155800	1198589	1730	1730	1730	1730	0
295	20231012	155700	1198589	1730	1730	1730	1730	0
296	20231012	155600	1198589	1730	1730	1730	1730	0
297	20231012	155500	1198589	1730	1730	1730	1730	0
298	20231012	155400	1198589	1730	1730	1730	1730	0
299	20231012	155300	1198589	1730	1730	1730	1730	0
300	20231012	155200	1198589	1730	1730	1730	1730	0
301	20231012	155100	1198589	1730	1730	1730	1730	0
302	20231012	155000	1198589	1730	1730	1730	1730	1
303	20231012	154900	1198589	1730	1730	1730	1730	0
304	20231012	154800	1198589	1730	1730	1730	1730	0
305	20231012	154700	1198589	1730	1730	1730	1730	0
306	20231012	154600	1198589	1730	1730	1730	1730	0
307	20231012	154500	1198589	1730	1730	1730	1730	0
308	20231012	154400	1198589	1730	1730	1730	1730	0
309	20231012	154300	1198589	1730	1730	1730	1730	0
310	20231012	154200	1198589	1730	1730	1730	1730	0
311	20231012	154100	1198589	1730	1730	1730	1730	0
312	20231012	154000	1198589	1730	1730	1730	1730	0
313	20231012	153900	1198589	1730	1730	1730	1730	0
314	20231012	153800	1198589	1730	1730	1730	1730	0
315	20231012	153700	1198589	1730	1730	1730	1730	0
316	20231012	153600	1198589	1730	1730	1730	1730	0
317	20231012	153500	1198589	1730	1730	1730	1730	0
318	20231012	153400	1198589	1730	1730	1730	1730	0
319	20231012	153300	1198589	1730	1730	1730	1730	0
320	20231012	153200	1198589	1730	1730	1730	1730	0
321	20231012	153100	1198589	1730	1730	1730	1730	0
322	20231012	153000	1198589	1730	1730	1730	1730	1
323	20231012	152900	1196859	1731	1731	1731	1731	0
324	20231012	152800	1196859	1731	1731	1731	1731	0
325	20231012	152700	1196859	1731	1731	1731	1731	0
326	20231012	152600	1196859	1731	1731	1731	1731	0
327	20231012	152500	1196859	1731	1731	1731	1731	0
328	20231012	152400	1196859	1731	1731	1731	1731	0
329	20231012	152300	1196859	1731	1731	1731	1731	0
330	20231012	152200	1196859	1731	1731	1731	1731	0
331	20231012	152100	1196859	1731	1731	1731	1731	0
332	20231012	152000	1196859	1731	1731	1731	1731	0
333	20231012	151900	1196859	1731	1731	1731	1731	0
334	20231012	151800	1196859	1731	1731	1731	1731	0
335	20231012	151700	1196859	1731	1731	1731	1731	0
336	20231012	151600	1196859	1731	1731	1731	1731	0
337	20231012	151500	1196859	1731	1731	1731	1731	0
338	20231012	151400	1196859	1731	1731	1731	1731	0
339	20231012	151300	1196859	1731	1731	1731	1731	0
340	20231012	151200	1196859	1731	1731	1731	1731	0
341	20231012	151100	1196859	1731	1731	1731	1731	0
342	20231012	151000	1196859	1731	1731	1731	1731	0
343	20231012	150900	1196859	1731	1731	1731	1731	0
344	20231012	150800	1196859	1731	1731	1731	1731	0
345	20231012	150700	1196859	1731	1731	1731	1731	0
346	20231012	150600	1196859	1731	1731	1731	1731	1
347	20231012	150500	1195128	1731	1731	1731	1731	0
348	20231012	150400	1195128	1731	1731	1731	1731	0
349	20231012	150300	1195128	1731	1731	1731	1731	0
350	20231012	150200	1195128	1731	1731	1731	1731	0
351	20231012	150100	1195128	1731	1731	1731	1731	0
352	20231012	150000	1195128	1731	1731	1731	1731	0
353	20231012	145900	1195128	1731	1731	1731	1731	0
354	20231012	145800	1195128	1731	1731	1731	1731	0
355	20231012	145700	1195128	1731	1731	1731	1731	0
356	20231012	145600	1195128	1731	1731	1731	1731	0
357	20231012	145500	1195128	1731	1731	1731	1731	0
358	20231012	145400	1195128	1731	1731	1731	1731	0
359	20231012	145300	1195128	1731	1731	1731	1731	0
360	20231012	145200	1195128	1731	1731	1731	1731	0
361	20231012	145100	1195128	1731	1731	1731	1731	0
362	20231012	145000	1195128	1731	1731	1731	1731	0
363	20231012	144900	1195128	1731	1731	1731	1731	0
364	20231012	144800	1195128	1731	1731	1731	1731	0
365	20231012	144700	1195128	1731	1731	1731	1731	1
366	20231012	144600	1193397	1731	1731	1731	1731	0
367	20231012	144500	1193397	1731	1731	1731	1731	0
368	20231012	144400	1193397	1731	1731	1731	1731	0
369	20231012	144300	1193397	1731	1731	1731	1731	0
370	20231012	144200	1193397	1731	1731	1731	1731	0
371	20231012	144100	1193397	1731	1731	1731	1731	0
372	20231012	144000	1193397	1731	1731	1731	1731	0
373	20231012	143900	1193397	1731	1731	1731	1731	0
374	20231012	143800	1193397	1731	1731	1731	1731	0
375	20231012	143700	1193397	1731	1731	1731	1731	0
376	20231012	143600	1193397	1731	1731	1731	1731	1
377	20231012	143500	1191666	1731	1731	1731	1731	0
378	20231012	143400	1191666	1731	1731	1731	1731	1
379	20231012	143300	1189935	1673	1673	1673	1673	0
380	20231012	143200	1189935	1673	1673	1673	1673	0
381	20231012	143100	1189935	1673	1673	1673	1673	0
382	20231012	143000	1189935	1673	1673	1673	1673	0
383	20231012	142900	1189935	1673	1703	1703	1673	135
384	20231012	142800	962560	1732	1732	1732	1732	0
385	20231012	142700	962560	1732	1732	1732	1732	0
386	20231012	142600	962560	1732	1732	1732	1732	0
387	20231012	142500	962560	1732	1732	1732	1732	0
388	20231012	142400	962560	1732	1732	1732	1732	0
389	20231012	142300	962560	1732	1732	1732	1732	0
390	20231012	142200	962560	1732	1732	1732	1732	0
391	20231012	142100	962560	1732	1732	1732	1732	0
392	20231012	142000	962560	1732	1732	1732	1732	1
393	20231012	141900	960828	1703	1703	1703	1703	0
394	20231012	141800	960828	1703	1703	1703	1703	0
395	20231012	141700	960828	1703	1703	1703	1703	1
396	20231012	141600	959125	1732	1732	1732	1732	0
397	20231012	141500	959125	1732	1732	1732	1732	0
398	20231012	141400	959125	1732	1732	1732	1732	0
399	20231012	141300	959125	1732	1732	1732	1732	0
400	20231012	141200	959125	1732	1732	1732	1732	0
401	20231012	141100	959125	1732	1732	1732	1732	0
402	20231012	141000	959125	1732	1732	1732	1732	0
403	20231012	140900	959125	1732	1732	1732	1732	0
404	20231012	140800	959125	1732	1732	1732	1732	1
405	20231012	140700	957393	1732	1732	1732	1732	0
406	20231012	140600	957393	1732	1732	1732	1732	0
407	20231012	140500	957393	1732	1732	1732	1732	0
408	20231012	140400	957393	1732	1732	1732	1732	0
409	20231012	140300	957393	1732	1732	1732	1732	0
410	20231012	140200	957393	1732	1732	1732	1732	0
411	20231012	140100	957393	1732	1732	1732	1732	0
412	20231012	140000	957393	1732	1732	1732	1732	0
413	20231012	135900	957393	1732	1732	1732	1732	0
414	20231012	135800	957393	1732	1732	1732	1732	0
415	20231012	135700	957393	1732	1732	1732	1732	0
416	20231012	135600	957393	1732	1732	1732	1732	0
417	20231012	135500	957393	1732	1732	1732	1732	0
418	20231012	135400	957393	1732	1732	1732	1732	0
419	20231012	135300	957393	1732	1732	1732	1732	0
420	20231012	135200	957393	1732	1732	1732	1732	0
421	20231012	135100	957393	1732	1732	1732	1732	0
422	20231012	135000	957393	1732	1732	1732	1732	0
423	20231012	134900	957393	1732	1732	1732	1732	0
424	20231012	134800	957393	1732	1732	1732	1732	0
425	20231012	134700	957393	1732	1732	1732	1732	0
426	20231012	134600	957393	1732	1732	1732	1732	0
427	20231012	134500	957393	1732	1732	1732	1732	0
428	20231012	134400	957393	1732	1732	1732	1732	0
429	20231012	134300	957393	1732	1732	1732	1732	0
430	20231012	134200	957393	1732	1732	1732	1732	0
431	20231012	134100	957393	1732	1732	1732	1732	0
432	20231012	134000	957393	1732	1732	1732	1732	0
433	20231012	133900	957393	1732	1732	1732	1732	0
434	20231012	133800	957393	1732	1732	1732	1732	0
435	20231012	133700	957393	1732	1732	1732	1732	0
436	20231012	133600	957393	1732	1732	1732	1732	0
437	20231012	133500	957393	1732	1732	1732	1732	0
438	20231012	133400	957393	1732	1732	1732	1732	0
439	20231012	133300	957393	1732	1732	1732	1732	0
440	20231012	133200	957393	1732	1732	1732	1732	1
441	20231012	133100	955661	1703	1703	1703	1703	0
442	20231012	133000	955661	1703	1703	1703	1703	0
443	20231012	132900	955661	1703	1703	1703	1703	0
444	20231012	132800	955661	1703	1703	1703	1703	0
445	20231012	132700	955661	1703	1703	1703	1703	5
446	20231012	132600	947146	1732	1732	1732	1732	7
447	20231012	132500	935022	1733	1733	1733	1733	0
448	20231012	132400	935022	1733	1733	1733	1733	0
449	20231012	132300	935022	1733	1733	1733	1733	0
450	20231012	132200	935022	1733	1733	1733	1733	0
451	20231012	132100	935022	1733	1733	1733	1733	0
452	20231012	132000	935022	1733	1733	1733	1733	0
453	20231012	131900	935022	1733	1733	1733	1733	0
454	20231012	131800	935022	1733	1733	1733	1733	0
455	20231012	131700	935022	1733	1733	1733	1733	0
456	20231012	131600	935022	1733	1733	1733	1733	0
457	20231012	131500	935022	1733	1733	1733	1733	0
458	20231012	131400	935022	1733	1733	1733	1733	0
459	20231012	131300	935022	1733	1733	1733	1733	0
460	20231012	131200	935022	1733	1733	1733	1733	0
461	20231012	131100	935022	1733	1733	1733	1733	0
462	20231012	131000	935022	1733	1733	1733	1733	0
463	20231012	130900	935022	1733	1733	1733	1733	0
464	20231012	130800	935022	1733	1733	1733	1733	0
465	20231012	130700	935022	1733	1733	1733	1733	0
466	20231012	130600	935022	1733	1733	1733	1733	0
467	20231012	130500	935022	1733	1733	1733	1733	0
468	20231012	130400	935022	1733	1733	1733	1733	0
469	20231012	130300	935022	1733	1733	1733	1733	0
470	20231012	130200	935022	1733	1733	1733	1733	0
471	20231012	130100	935022	1733	1733	1733	1733	0
472	20231012	130000	935022	1733	1733	1733	1733	0
473	20231012	125900	935022	1733	1733	1733	1733	0
474	20231012	125800	935022	1733	1733	1733	1733	0
475	20231012	125700	935022	1733	1733	1733	1733	0
476	20231012	125600	935022	1733	1733	1733	1733	0
477	20231012	125500	935022	1733	1733	1733	1733	0
478	20231012	125400	935022	1733	1733	1733	1733	0
479	20231012	125300	935022	1733	1733	1733	1733	0
480	20231012	125200	935022	1733	1733	1733	1733	0
481	20231012	125100	935022	1733	1733	1733	1733	0
482	20231012	125000	935022	1733	1733	1733	1733	0
483	20231012	124900	935022	1733	1733	1733	1733	0
484	20231012	124800	935022	1733	1733	1733	1733	0
485	20231012	124700	935022	1733	1733	1733	1733	0
486	20231012	124600	935022	1733	1733	1733	1733	0
487	20231012	124500	935022	1733	1733	1733	1733	0
488	20231012	124400	935022	1733	1733	1733	1733	0
489	20231012	124300	935022	1733	1733	1733	1733	0
490	20231012	124200	935022	1733	1733	1733	1733	0
491	20231012	124100	935022	1733	1733	1733	1733	1
492	20231012	124000	933289	1701	1701	1701	1701	0
493	20231012	123900	933289	1701	1701	1701	1701	0
494	20231012	123800	933289	1701	1701	1701	1701	0
495	20231012	123700	933289	1701	1701	1701	1701	0
496	20231012	123600	933289	1701	1701	1701	1701	0
497	20231012	123500	933289	1701	1701	1701	1701	1
498	20231012	123400	931588	1700	1700	1700	1700	0
499	20231012	123300	931588	1700	1700	1700	1700	0
500	20231012	123200	931588	1700	1700	1700	1700	0
501	20231012	123100	931588	1700	1700	1700	1700	0
502	20231012	123000	931588	1700	1700	1700	1700	0
503	20231012	122900	931588	1700	1700	1700	1700	0
504	20231012	122800	931588	1700	1700	1700	1700	6
505	20231012	122700	921388	1733	1733	1733	1733	0
506	20231012	122600	921388	1733	1733	1733	1733	0
507	20231012	122500	921388	1733	1733	1733	1733	0
508	20231012	122400	921388	1733	1733	1733	1733	0
509	20231012	122300	921388	1733	1733	1733	1733	0
510	20231012	122200	921388	1733	1733	1733	1733	0
511	20231012	122100	921388	1733	1733	1733	1733	0
512	20231012	122000	921388	1733	1733	1733	1733	0
513	20231012	121900	921388	1733	1733	1733	1733	0
514	20231012	121800	921388	1733	1733	1733	1733	0
515	20231012	121700	921388	1733	1733	1733	1733	0
516	20231012	121600	921388	1733	1733	1733	1733	0
517	20231012	121500	921388	1733	1733	1733	1733	1
518	20231012	121400	919655	1700	1700	1700	1700	0
519	20231012	121300	919655	1700	1700	1700	1700	0
520	20231012	121200	919655	1700	1700	1700	1700	0
521	20231012	121100	919655	1700	1700	1700	1700	0
522	20231012	121000	919655	1700	1700	1700	1700	0
523	20231012	120900	919655	1700	1700	1700	1700	0
524	20231012	120800	919655	1700	1700	1700	1700	40
525	20231012	120700	851655	1695	1695	1695	1695	0
526	20231012	120600	851655	1695	1695	1695	1695	0
527	20231012	120500	851655	1695	1695	1695	1695	0
528	20231012	120400	851655	1695	1695	1695	1695	0
529	20231012	120300	851655	1695	1695	1695	1695	0
530	20231012	120200	851655	1695	1695	1695	1695	0
531	20231012	120100	851655	1695	1695	1695	1695	0
532	20231012	120000	851655	1695	1695	1695	1695	1
533	20231012	115900	849960	1700	1700	1700	1700	0
534	20231012	115800	849960	1700	1700	1700	1700	0
535	20231012	115700	849960	1700	1700	1700	1700	0
536	20231012	115600	849960	1700	1700	1700	1700	0
537	20231012	115500	849960	1700	1700	1700	1700	0
538	20231012	115400	849960	1700	1700	1700	1700	0
539	20231012	115300	849960	1700	1700	1700	1700	0
540	20231012	115200	849960	1700	1700	1700	1700	0
541	20231012	115100	849960	1700	1700	1700	1700	0
542	20231012	115000	849960	1700	1700	1700	1700	0
543	20231012	114900	849960	1700	1700	1700	1700	0
544	20231012	114800	849960	1700	1700	1700	1700	0
545	20231012	114700	849960	1700	1700	1700	1700	100
546	20231012	114600	679960	1734	1734	1734	1734	0
547	20231012	114500	679960	1734	1734	1734	1734	0
548	20231012	114400	679960	1734	1734	1734	1734	0
549	20231012	114300	679960	1734	1734	1734	1734	0
550	20231012	114200	679960	1734	1734	1734	1734	0
551	20231012	114100	679960	1734	1734	1734	1734	0
552	20231012	114000	679960	1734	1734	1734	1734	0
553	20231012	113900	679960	1734	1734	1734	1734	0
554	20231012	113800	679960	1734	1734	1734	1734	0
555	20231012	113700	679960	1734	1734	1734	1734	0
556	20231012	113600	679960	1734	1734	1734	1734	0
557	20231012	113500	679960	1734	1734	1734	1734	0
558	20231012	113400	679960	1734	1734	1734	1734	0
559	20231012	113300	679960	1734	1734	1734	1734	0
560	20231012	113200	679960	1734	1734	1734	1734	0
561	20231012	113100	679960	1734	1734	1734	1734	0
562	20231012	113000	679960	1734	1734	1734	1734	0
563	20231012	112900	679960	1734	1734	1734	1734	0
564	20231012	112800	679960	1734	1734	1734	1734	0
565	20231012	112700	679960	1734	1734	1734	1734	0
566	20231012	112600	679960	1734	1734	1734	1734	0
567	20231012	112500	679960	1734	1734	1734	1734	0
568	20231012	112400	679960	1734	1734	1734	1734	0
569	20231012	112300	679960	1734	1734	1734	1734	0
570	20231012	112200	679960	1734	1734	1734	1734	0
571	20231012	112100	679960	1734	1734	1734	1734	1
572	20231012	112000	678226	1734	1734	1734	1734	0
573	20231012	111900	678226	1734	1734	1734	1734	0
574	20231012	111800	678226	1734	1734	1734	1734	0
575	20231012	111700	678226	1734	1734	1734	1734	0
576	20231012	111600	678226	1734	1734	1734	1734	0
577	20231012	111500	678226	1734	1734	1734	1734	0
578	20231012	111400	678226	1734	1734	1734	1734	0
579	20231012	111300	678226	1734	1734	1734	1734	0
580	20231012	111200	678226	1734	1734	1734	1734	0
581	20231012	111100	678226	1734	1734	1734	1734	0
582	20231012	111000	678226	1734	1734	1734	1734	0
583	20231012	110900	678226	1734	1734	1734	1734	0
584	20231012	110800	678226	1734	1734	1734	1734	0
585	20231012	110700	678226	1734	1734	1734	1734	0
586	20231012	110600	678226	1734	1734	1734	1734	0
587	20231012	110500	678226	1734	1734	1734	1734	0
588	20231012	110400	678226	1734	1734	1734	1734	1
589	20231012	110300	676492	1671	1671	1671	1671	0
590	20231012	110200	676492	1671	1671	1671	1671	0
591	20231012	110100	676492	1671	1671	1671	1671	0
592	20231012	110000	676492	1671	1671	1671	1671	0
593	20231012	105900	676492	1671	1673	1673	1671	2
594	20231012	105800	673148	1673	1673	1673	1673	1
595	20231012	105700	671475	1734	1673	1734	1673	2
596	20231012	105600	668068	1723	1723	1723	1723	0
597	20231012	105500	668068	1723	1723	1723	1723	0
598	20231012	105400	668068	1723	1723	1723	1723	0
599	20231012	105300	668068	1723	1723	1723	1723	0
600	20231012	105200	668068	1723	1723	1723	1723	0
601	20231012	105100	668068	1723	1723	1723	1723	0
602	20231012	105000	668068	1723	1723	1723	1723	0
603	20231012	104900	668068	1723	1723	1723	1723	0
604	20231012	104800	668068	1723	1723	1723	1723	0
605	20231012	104700	668068	1723	1723	1723	1723	0
606	20231012	104600	668068	1723	1723	1723	1723	0
607	20231012	104500	668068	1723	1723	1723	1723	0
608	20231012	104400	668068	1723	1723	1723	1723	0
609	20231012	104300	668068	1723	1723	1723	1723	0
610	20231012	104200	668068	1723	1723	1723	1723	10
611	20231012	104100	650838	1723	1700	1723	1700	148
612	20231012	104000	396984	1673	1673	1673	1673	1
613	20231012	103900	395311	1723	1723	1723	1723	0
614	20231012	103800	395311	1723	1723	1723	1723	0
615	20231012	103700	395311	1723	1723	1723	1723	0
616	20231012	103600	395311	1723	1723	1723	1723	0
617	20231012	103500	395311	1723	1723	1723	1723	0
618	20231012	103400	395311	1723	1723	1723	1723	2
619	20231012	103300	391865	1746	1746	1746	1746	0
620	20231012	103200	391865	1746	1746	1746	1746	0
621	20231012	103100	391865	1746	1746	1746	1746	0
622	20231012	103000	391865	1746	1746	1746	1746	0
623	20231012	102900	391865	1746	1746	1746	1746	0
624	20231012	102800	391865	1746	1746	1746	1746	0
625	20231012	102700	391865	1746	1746	1746	1746	0
626	20231012	102600	391865	1746	1746	1746	1746	0
627	20231012	102500	391865	1746	1746	1746	1746	0
628	20231012	102400	391865	1746	1746	1746	1746	0
629	20231012	102300	391865	1746	1746	1746	1746	0
630	20231012	102200	391865	1746	1746	1746	1746	0
631	20231012	102100	391865	1746	1746	1746	1746	0
632	20231012	102000	391865	1746	1746	1746	1746	0
633	20231012	101900	391865	1746	1746	1746	1746	0
634	20231012	101800	391865	1746	1746	1746	1746	0
635	20231012	101700	391865	1746	1746	1746	1746	0
636	20231012	101600	391865	1746	1746	1746	1746	0
637	20231012	101500	391865	1746	1746	1746	1746	0
638	20231012	101400	391865	1746	1746	1746	1746	0
639	20231012	101300	391865	1746	1746	1746	1746	0
640	20231012	101200	391865	1746	1746	1746	1746	0
641	20231012	101100	391865	1746	1746	1746	1746	0
642	20231012	101000	391865	1746	1746	1746	1746	0
643	20231012	100900	391865	1746	1746	1746	1746	0
644	20231012	100800	391865	1746	1746	1746	1746	0
645	20231012	100700	391865	1746	1746	1746	1746	0
646	20231012	100600	391865	1746	1746	1746	1746	0
647	20231012	100500	391865	1746	1746	1746	1746	0
648	20231012	100400	391865	1746	1746	1746	1746	0
649	20231012	100300	391865	1746	1746	1746	1746	0
650	20231012	100200	391865	1746	1746	1746	1746	0
651	20231012	100100	391865	1746	1746	1746	1746	0
652	20231012	100000	391865	1746	1746	1746	1746	0
653	20231012	095900	391865	1746	1746	1746	1746	0
654	20231012	095800	391865	1746	1746	1746	1746	0
655	20231012	095700	391865	1746	1746	1746	1746	0
656	20231012	095600	391865	1746	1746	1746	1746	0
657	20231012	095500	391865	1746	1746	1746	1746	0
658	20231012	095400	391865	1746	1746	1746	1746	0
659	20231012	095300	391865	1746	1746	1746	1746	0
660	20231012	095200	391865	1746	1746	1746	1746	0
661	20231012	095100	391865	1746	1746	1746	1746	0
662	20231012	095000	391865	1746	1746	1746	1746	0
663	20231012	094900	391865	1746	1746	1746	1746	1
664	20231012	094800	390119	1670	1670	1670	1670	0
665	20231012	094700	390119	1670	1670	1670	1670	0
666	20231012	094600	390119	1670	1670	1670	1670	0
667	20231012	094500	390119	1670	1670	1670	1670	50
668	20231012	094400	306619	1670	1670	1670	1670	79
669	20231012	094300	174689	1670	1670	1670	1670	0
670	20231012	094200	174689	1670	1670	1670	1670	92
671	20231012	094100	21049	1670	1670	1670	1670	1
672	20231012	094000	19379	1748	1748	1748	1748	0
673	20231012	093900	19379	1748	1748	1748	1748	4
674	20231012	093800	12387	1748	1748	1748	1748	1
675	20231012	093700	10639	1748	1748	1748	1748	3
676	20231012	093600	5395	1754	1754	1754	1754	0
677	20231012	093500	5395	1754	1754	1754	1754	0
678	20231012	093400	5395	1754	1754	1754	1754	0
679	20231012	093300	5395	1754	1754	1754	1754	0
680	20231012	093200	5395	1754	1754	1754	1754	0
681	20231012	093100	5395	1754	1754	1754	1754	0
682	20231012	093000	5395	1754	1754	1754	1754	0
683	20231012	092900	5395	1754	1754	1754	1754	0
684	20231012	092800	5395	1754	1754	1754	1754	0
685	20231012	092700	5395	1754	1754	1754	1754	0
686	20231012	092600	5395	1754	1754	1754	1754	0
687	20231012	092500	5395	1754	1754	1754	1754	0
688	20231012	092400	5395	1754	1754	1754	1754	0
689	20231012	092300	5395	1754	1754	1754	1754	2
690	20231012	092200	1887	1887	1887	1887	1887	0
691	20231012	092100	1887	1887	1887	1887	1887	0
692	20231012	092000	1887	1887	1887	1887	1887	0
693	20231012	091900	1887	1887	1887	1887	1887	0
694	20231012	091800	1887	1887	1887	1887	1887	0
695	20231012	091700	1887	1887	1887	1887	1887	0
696	20231012	091600	1887	1887	1887	1887	1887	0
697	20231012	091500	1887	1887	1887	1887	1887	0
698	20231012	091400	1887	1887	1887	1887	1887	0
699	20231012	091300	1887	1887	1887	1887	1887	0
700	20231012	091200	1887	1887	1887	1887	1887	0
701	20231012	091100	1887	1887	1887	1887	1887	0
702	20231012	091000	1887	1887	1887	1887	1887	0
703	20231012	090900	1887	1887	1887	1887	1887	0
704	20231012	090800	1887	1887	1887	1887	1887	0
705	20231012	090700	1887	1887	1887	1887	1887	0
706	20231012	090600	1887	1887	1887	1887	1887	0
707	20231012	090500	1887	1887	1887	1887	1887	1
708	20231012	090400	0	1767	1767	1767	1767	0
709	20231012	090300	0	1767	1767	1767	1767	0
710	20231012	090200	0	1767	1767	1767	1767	0
711	20231012	090100	0	1767	1767	1767	1767	0
712	20231012	090000	0	1767	1767	1767	1767	0