KissMeData/036000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191100	57822122	1803	1803	1803	1803	226
3	20231012	191000	57822122	1803	1803	1803	1803	0
4	20231012	190900	57822122	1803	1803	1803	1803	0
5	20231012	190800	57822122	1803	1803	1803	1803	0
6	20231012	190700	57822122	1803	1803	1803	1803	0
7	20231012	190600	57822122	1803	1803	1803	1803	0
8	20231012	190500	57822122	1803	1803	1803	1803	0
9	20231012	190400	57822122	1803	1803	1803	1803	0
10	20231012	190300	57822122	1803	1803	1803	1803	0
11	20231012	190200	57822122	1803	1803	1803	1803	0
12	20231012	190100	57822122	1803	1803	1803	1803	0
13	20231012	190000	57822122	1803	1803	1803	1803	0
14	20231012	185900	57822122	1803	1803	1803	1803	0
15	20231012	185800	57822122	1803	1803	1803	1803	0
16	20231012	185700	57822122	1803	1803	1803	1803	0
17	20231012	185600	57822122	1803	1803	1803	1803	0
18	20231012	185500	57822122	1803	1803	1803	1803	0
19	20231012	185400	57822122	1803	1803	1803	1803	0
20	20231012	185300	57822122	1803	1803	1803	1803	0
21	20231012	185200	57822122	1803	1803	1803	1803	0
22	20231012	185100	57822122	1803	1803	1803	1803	0
23	20231012	185000	57822122	1803	1803	1803	1803	0
24	20231012	184900	57822122	1803	1803	1803	1803	0
25	20231012	184800	57822122	1803	1803	1803	1803	0
26	20231012	184700	57822122	1803	1803	1803	1803	0
27	20231012	184600	57822122	1803	1803	1803	1803	0
28	20231012	184500	57822122	1803	1803	1803	1803	0
29	20231012	184400	57822122	1803	1803	1803	1803	0
30	20231012	184300	57822122	1803	1803	1803	1803	0
31	20231012	184200	57822122	1803	1803	1803	1803	0
32	20231012	184100	57822122	1803	1803	1803	1803	226
33	20231012	184000	57822122	1803	1803	1803	1803	0
34	20231012	183900	57822122	1803	1803	1803	1803	0
35	20231012	183800	57822122	1803	1803	1803	1803	0
36	20231012	183700	57822122	1803	1803	1803	1803	0
37	20231012	183600	57822122	1803	1803	1803	1803	0
38	20231012	183500	57822122	1803	1803	1803	1803	0
39	20231012	183400	57822122	1803	1803	1803	1803	0
40	20231012	183300	57822122	1803	1803	1803	1803	0
41	20231012	183200	57822122	1803	1803	1803	1803	0
42	20231012	183100	57822122	1803	1803	1803	1803	0
43	20231012	183000	57822122	1803	1803	1803	1803	0
44	20231012	182900	57822122	1803	1803	1803	1803	0
45	20231012	182800	57822122	1803	1803	1803	1803	0
46	20231012	182700	57822122	1803	1803	1803	1803	0
47	20231012	182600	57822122	1803	1803	1803	1803	0
48	20231012	182500	57822122	1803	1803	1803	1803	0
49	20231012	182400	57822122	1803	1803	1803	1803	0
50	20231012	182300	57822122	1803	1803	1803	1803	0
51	20231012	182200	57822122	1803	1803	1803	1803	0
52	20231012	182100	57822122	1803	1803	1803	1803	0
53	20231012	182000	57822122	1803	1803	1803	1803	0
54	20231012	181900	57822122	1803	1803	1803	1803	0
55	20231012	181800	57822122	1803	1803	1803	1803	0
56	20231012	181700	57822122	1803	1803	1803	1803	0
57	20231012	181600	57822122	1803	1803	1803	1803	0
58	20231012	181500	57822122	1803	1803	1803	1803	0
59	20231012	181400	57822122	1803	1803	1803	1803	0
60	20231012	181300	57822122	1803	1803	1803	1803	0
61	20231012	181200	57822122	1803	1803	1803	1803	0
62	20231012	181100	57822122	1803	1803	1803	1803	226
63	20231012	181000	57822122	1803	1803	1803	1803	0
64	20231012	180900	57822122	1803	1803	1803	1803	0
65	20231012	180800	57822122	1803	1803	1803	1803	0
66	20231012	180700	57822122	1803	1803	1803	1803	0
67	20231012	180600	57822122	1803	1803	1803	1803	0
68	20231012	180500	57822122	1803	1803	1803	1803	0
69	20231012	180400	57822122	1803	1803	1803	1803	0
70	20231012	180300	57822122	1803	1803	1803	1803	0
71	20231012	180200	57822122	1803	1803	1803	1803	0
72	20231012	180100	57822122	1803	1803	1803	1803	0
73	20231012	180000	57822122	1803	1803	1803	1803	0
74	20231012	175900	57822122	1803	1803	1803	1803	0
75	20231012	175800	57822122	1803	1803	1803	1803	0
76	20231012	175700	57822122	1803	1803	1803	1803	0
77	20231012	175600	57822122	1803	1803	1803	1803	0
78	20231012	175500	57822122	1803	1803	1803	1803	0
79	20231012	175400	57822122	1803	1803	1803	1803	0
80	20231012	175300	57822122	1803	1803	1803	1803	0
81	20231012	175200	57822122	1803	1803	1803	1803	0
82	20231012	175100	57822122	1803	1803	1803	1803	0
83	20231012	175000	57822122	1803	1803	1803	1803	0
84	20231012	174900	57822122	1803	1803	1803	1803	0
85	20231012	174800	57822122	1803	1803	1803	1803	0
86	20231012	174700	57822122	1803	1803	1803	1803	0
87	20231012	174600	57822122	1803	1803	1803	1803	0
88	20231012	174500	57822122	1803	1803	1803	1803	0
89	20231012	174400	57822122	1803	1803	1803	1803	0
90	20231012	174300	57822122	1803	1803	1803	1803	0
91	20231012	174200	57822122	1803	1803	1803	1803	0
92	20231012	174100	57822122	1803	1803	1803	1803	226
93	20231012	174000	57822122	1803	1803	1803	1803	0
94	20231012	173900	57822122	1803	1803	1803	1803	0
95	20231012	173800	57822122	1803	1803	1803	1803	0
96	20231012	173700	57822122	1803	1803	1803	1803	0
97	20231012	173600	57822122	1803	1803	1803	1803	0
98	20231012	173500	57822122	1803	1803	1803	1803	0
99	20231012	173400	57822122	1803	1803	1803	1803	0
100	20231012	173300	57822122	1803	1803	1803	1803	0
101	20231012	173200	57822122	1803	1803	1803	1803	0
102	20231012	173100	57822122	1803	1803	1803	1803	0
103	20231012	173000	57822122	1803	1803	1803	1803	0
104	20231012	172900	57822122	1803	1803	1803	1803	0
105	20231012	172800	57822122	1803	1803	1803	1803	0
106	20231012	172700	57822122	1803	1803	1803	1803	0
107	20231012	172600	57822122	1803	1803	1803	1803	0
108	20231012	172500	57822122	1803	1803	1803	1803	0
109	20231012	172400	57822122	1803	1803	1803	1803	0
110	20231012	172300	57822122	1803	1803	1803	1803	0
111	20231012	172200	57822122	1803	1803	1803	1803	0
112	20231012	172100	57822122	1803	1803	1803	1803	0
113	20231012	172000	57822122	1803	1803	1803	1803	0
114	20231012	171900	57822122	1803	1803	1803	1803	0
115	20231012	171800	57822122	1803	1803	1803	1803	0
116	20231012	171700	57822122	1803	1803	1803	1803	0
117	20231012	171600	57822122	1803	1803	1803	1803	0
118	20231012	171500	57822122	1803	1803	1803	1803	0
119	20231012	171400	57822122	1803	1803	1803	1803	0
120	20231012	171300	57822122	1803	1803	1803	1803	0
121	20231012	171200	57822122	1803	1803	1803	1803	0
122	20231012	171100	57822122	1803	1803	1803	1803	226
123	20231012	171000	57822122	1803	1803	1803	1803	0
124	20231012	170900	57822122	1803	1803	1803	1803	0
125	20231012	170800	57822122	1803	1803	1803	1803	0
126	20231012	170700	57822122	1803	1803	1803	1803	0
127	20231012	170600	57822122	1803	1803	1803	1803	0
128	20231012	170500	57822122	1803	1803	1803	1803	0
129	20231012	170400	57822122	1803	1803	1803	1803	0
130	20231012	170300	57822122	1803	1803	1803	1803	0
131	20231012	170200	57822122	1803	1803	1803	1803	0
132	20231012	170100	57822122	1803	1803	1803	1803	0
133	20231012	170000	57822122	1803	1803	1803	1803	0
134	20231012	165900	57822122	1803	1803	1803	1803	0
135	20231012	165800	57822122	1803	1803	1803	1803	0
136	20231012	165700	57822122	1803	1803	1803	1803	0
137	20231012	165600	57822122	1803	1803	1803	1803	0
138	20231012	165500	57822122	1803	1803	1803	1803	0
139	20231012	165400	57822122	1803	1803	1803	1803	0
140	20231012	165300	57822122	1803	1803	1803	1803	0
141	20231012	165200	57822122	1803	1803	1803	1803	0
142	20231012	165100	57822122	1803	1803	1803	1803	0
143	20231012	165000	57822122	1803	1803	1803	1803	0
144	20231012	164900	57822122	1803	1803	1803	1803	0
145	20231012	164800	57822122	1803	1803	1803	1803	0
146	20231012	164700	57822122	1803	1803	1803	1803	0
147	20231012	164600	57822122	1803	1803	1803	1803	0
148	20231012	164500	57822122	1803	1803	1803	1803	0
149	20231012	164400	57822122	1803	1803	1803	1803	0
150	20231012	164300	57822122	1803	1803	1803	1803	0
151	20231012	164200	57822122	1803	1803	1803	1803	0
152	20231012	164100	57822122	1803	1803	1803	1803	226
153	20231012	164000	57822122	1803	1803	1803	1803	0
154	20231012	163900	57822122	1803	1803	1803	1803	0
155	20231012	163800	57822122	1803	1803	1803	1803	0
156	20231012	163700	57822122	1803	1803	1803	1803	0
157	20231012	163600	57822122	1803	1803	1803	1803	0
158	20231012	163500	57822122	1803	1803	1803	1803	0
159	20231012	163400	57822122	1803	1803	1803	1803	0
160	20231012	163300	57822122	1803	1803	1803	1803	0
161	20231012	163200	57822122	1803	1803	1803	1803	0
162	20231012	163100	57822122	1803	1803	1803	1803	0
163	20231012	163000	57822122	1803	1803	1803	1803	0
164	20231012	162900	57822122	1803	1803	1803	1803	0
165	20231012	162800	57822122	1803	1803	1803	1803	0
166	20231012	162700	57822122	1803	1803	1803	1803	0
167	20231012	162600	57822122	1803	1803	1803	1803	0
168	20231012	162500	57822122	1803	1803	1803	1803	0
169	20231012	162400	57822122	1803	1803	1803	1803	0
170	20231012	162300	57822122	1803	1803	1803	1803	0
171	20231012	162200	57822122	1803	1803	1803	1803	0
172	20231012	162100	57822122	1803	1803	1803	1803	0
173	20231012	162000	57822122	1803	1803	1803	1803	0
174	20231012	161900	57822122	1803	1803	1803	1803	0
175	20231012	161800	57822122	1803	1803	1803	1803	0
176	20231012	161700	57822122	1803	1803	1803	1803	0
177	20231012	161600	57822122	1803	1803	1803	1803	0
178	20231012	161500	57822122	1803	1803	1803	1803	0
179	20231012	161400	57822122	1803	1803	1803	1803	0
180	20231012	161300	57822122	1803	1803	1803	1803	0
181	20231012	161200	57822122	1803	1803	1803	1803	0
182	20231012	161100	57822122	1803	1803	1803	1803	226
183	20231012	161000	57822122	1803	1803	1803	1803	0
184	20231012	160900	57822122	1803	1803	1803	1803	0
185	20231012	160800	57822122	1803	1803	1803	1803	0
186	20231012	160700	57822122	1803	1803	1803	1803	0
187	20231012	160600	57822122	1803	1803	1803	1803	0
188	20231012	160500	57822122	1803	1803	1803	1803	0
189	20231012	160400	57822122	1803	1803	1803	1803	0
190	20231012	160300	57822122	1803	1803	1803	1803	0
191	20231012	160200	57822122	1803	1803	1803	1803	0
192	20231012	160100	57822122	1803	1803	1803	1803	0
193	20231012	160000	57822122	1803	1803	1803	1803	0
194	20231012	155900	57822122	1803	1803	1803	1803	0
195	20231012	155800	57822122	1803	1803	1803	1803	0
196	20231012	155700	57822122	1803	1803	1803	1803	0
197	20231012	155600	57822122	1803	1803	1803	1803	0
198	20231012	155500	57822122	1803	1803	1803	1803	0
199	20231012	155400	57822122	1803	1803	1803	1803	0
200	20231012	155300	57822122	1803	1803	1803	1803	0
201	20231012	155200	57822122	1803	1803	1803	1803	0
202	20231012	155100	57822122	1803	1803	1803	1803	0
203	20231012	155000	57822122	1803	1803	1803	1803	0
204	20231012	154900	57822122	1803	1803	1803	1803	0
205	20231012	154800	57822122	1803	1803	1803	1803	0
206	20231012	154700	57822122	1803	1803	1803	1803	0
207	20231012	154600	57822122	1803	1803	1803	1803	0
208	20231012	154500	57822122	1803	1803	1803	1803	0
209	20231012	154400	57822122	1803	1803	1803	1803	0
210	20231012	154300	57822122	1803	1803	1803	1803	0
211	20231012	154200	57822122	1803	1803	1803	1803	0
212	20231012	154100	57822122	1803	1803	1803	1803	226
213	20231012	154000	57822122	1803	1803	1803	1803	0
214	20231012	153900	57822122	1803	1803	1803	1803	0
215	20231012	153800	57822122	1803	1803	1803	1803	0
216	20231012	153700	57822122	1803	1803	1803	1803	0
217	20231012	153600	57822122	1803	1803	1803	1803	0
218	20231012	153500	57822122	1803	1803	1803	1803	0
219	20231012	153400	57822122	1803	1803	1803	1803	0
220	20231012	153300	57822122	1803	1803	1803	1803	0
221	20231012	153200	57822122	1803	1803	1803	1803	0
222	20231012	153100	57822122	1803	1803	1803	1803	0
223	20231012	153000	57822122	1803	1803	1803	1803	226
224	20231012	152900	57414644	1815	1815	1815	1815	0
225	20231012	152800	57414644	1815	1815	1815	1815	0
226	20231012	152700	57414644	1815	1815	1815	1815	0
227	20231012	152600	57414644	1815	1815	1815	1815	0
228	20231012	152500	57414644	1815	1815	1815	1815	0
229	20231012	152400	57414644	1815	1815	1815	1815	0
230	20231012	152300	57414644	1815	1815	1815	1815	0
231	20231012	152200	57414644	1815	1815	1815	1815	0
232	20231012	152100	57414644	1815	1815	1815	1815	0
233	20231012	152000	57414644	1815	1815	1815	1815	0
234	20231012	151900	57414644	1815	1815	1815	1815	1
235	20231012	151800	57412829	1802	1802	1802	1802	0
236	20231012	151700	57412829	1802	1802	1802	1802	0
237	20231012	151600	57412829	1802	1802	1802	1802	0
238	20231012	151500	57412829	1802	1802	1802	1802	0
239	20231012	151400	57412829	1802	1802	1802	1802	0
240	20231012	151300	57412829	1802	1802	1802	1802	0
241	20231012	151200	57412829	1802	1802	1802	1802	0
242	20231012	151100	57412829	1802	1802	1802	1802	0
243	20231012	151000	57412829	1802	1801	1802	1801	559
244	20231012	150900	56405707	1801	1801	1801	1801	46
245	20231012	150800	56322861	1805	1805	1805	1805	0
246	20231012	150700	56322861	1805	1805	1805	1805	0
247	20231012	150600	56322861	1805	1805	1805	1805	0
248	20231012	150500	56322861	1805	1805	1805	1805	5
249	20231012	150400	56313836	1805	1805	1805	1805	0
250	20231012	150300	56313836	1805	1805	1805	1805	0
251	20231012	150200	56313836	1805	1805	1805	1805	0
252	20231012	150100	56313836	1805	1805	1805	1805	0
253	20231012	150000	56313836	1805	1805	1805	1805	190
254	20231012	145900	55970886	1803	1803	1803	1803	0
255	20231012	145800	55970886	1803	1803	1803	1803	5
256	20231012	145700	55961871	1803	1803	1803	1803	10
257	20231012	145600	55943841	1802	1802	1802	1802	10
258	20231012	145500	55925821	1802	1802	1802	1802	0
259	20231012	145400	55925821	1802	1802	1802	1802	0
260	20231012	145300	55925821	1802	1802	1802	1802	0
261	20231012	145200	55925821	1802	1802	1802	1802	0
262	20231012	145100	55925821	1802	1802	1802	1802	0
263	20231012	145000	55925821	1802	1802	1802	1802	0
264	20231012	144900	55925821	1802	1802	1802	1802	0
265	20231012	144800	55925821	1802	1802	1802	1802	0
266	20231012	144700	55925821	1802	1802	1802	1802	0
267	20231012	144600	55925821	1802	1802	1802	1802	0
268	20231012	144500	55925821	1802	1802	1802	1802	0
269	20231012	144400	55925821	1802	1802	1802	1802	5
270	20231012	144300	55916811	1805	1805	1805	1805	0
271	20231012	144200	55916811	1805	1805	1805	1805	0
272	20231012	144100	55916811	1805	1805	1805	1805	0
273	20231012	144000	55916811	1805	1805	1805	1805	0
274	20231012	143900	55916811	1805	1805	1805	1805	0
275	20231012	143800	55916811	1805	1805	1805	1805	0
276	20231012	143700	55916811	1805	1805	1805	1805	30
277	20231012	143600	55862661	1802	1802	1802	1802	0
278	20231012	143500	55862661	1802	1802	1802	1802	8
279	20231012	143400	55848245	1802	1802	1802	1802	24
280	20231012	143300	55804997	1802	1802	1802	1802	550
281	20231012	143200	54813897	1802	1802	1802	1802	0
282	20231012	143100	54813897	1802	1802	1802	1802	27
283	20231012	143000	54765243	1802	1802	1802	1802	0
284	20231012	142900	54765243	1802	1802	1802	1802	0
285	20231012	142800	54765243	1802	1802	1802	1802	7
286	20231012	142700	54752629	1802	1802	1802	1802	35
287	20231012	142600	54689559	1802	1802	1802	1802	0
288	20231012	142500	54689559	1802	1802	1802	1802	0
289	20231012	142400	54689559	1802	1802	1802	1802	15
290	20231012	142300	54662529	1802	1802	1802	1802	10
291	20231012	142200	54644509	1802	1802	1802	1802	0
292	20231012	142100	54644509	1802	1802	1802	1802	20
293	20231012	142000	54608469	1802	1802	1802	1802	10
294	20231012	141900	54590449	1802	1802	1802	1802	10
295	20231012	141800	54572429	1802	1802	1802	1802	5
296	20231012	141700	54563419	1807	1807	1807	1807	0
297	20231012	141600	54563419	1807	1807	1807	1807	0
298	20231012	141500	54563419	1807	1807	1807	1807	0
299	20231012	141400	54563419	1807	1807	1807	1807	0
300	20231012	141300	54563419	1807	1807	1807	1807	0
301	20231012	141200	54563419	1807	1807	1807	1807	0
302	20231012	141100	54563419	1807	1807	1807	1807	0
303	20231012	141000	54563419	1807	1807	1807	1807	0
304	20231012	140900	54563419	1807	1807	1807	1807	0
305	20231012	140800	54563419	1807	1807	1807	1807	0
306	20231012	140700	54563419	1807	1807	1807	1807	0
307	20231012	140600	54563419	1807	1807	1807	1807	0
308	20231012	140500	54563419	1807	1807	1807	1807	0
309	20231012	140400	54563419	1807	1807	1807	1807	0
310	20231012	140300	54563419	1807	1807	1807	1807	0
311	20231012	140200	54563419	1807	1807	1807	1807	0
312	20231012	140100	54563419	1807	1807	1807	1807	1
313	20231012	140000	54561612	1801	1801	1801	1801	0
314	20231012	135900	54561612	1801	1801	1801	1801	0
315	20231012	135800	54561612	1801	1801	1801	1801	0
316	20231012	135700	54561612	1801	1801	1801	1801	0
317	20231012	135600	54561612	1801	1801	1801	1801	4
318	20231012	135500	54554408	1802	1802	1802	1802	0
319	20231012	135400	54554408	1802	1802	1802	1802	30
320	20231012	135300	54500348	1807	1807	1807	1807	0
321	20231012	135200	54500348	1807	1807	1807	1807	0
322	20231012	135100	54500348	1807	1807	1807	1807	0
323	20231012	135000	54500348	1807	1807	1807	1807	0
324	20231012	134900	54500348	1807	1807	1807	1807	0
325	20231012	134800	54500348	1807	1807	1807	1807	0
326	20231012	134700	54500348	1807	1807	1807	1807	0
327	20231012	134600	54500348	1807	1807	1807	1807	0
328	20231012	134500	54500348	1807	1807	1807	1807	0
329	20231012	134400	54500348	1807	1807	1807	1807	0
330	20231012	134300	54500348	1807	1807	1807	1807	0
331	20231012	134200	54500348	1807	1807	1807	1807	0
332	20231012	134100	54500348	1807	1807	1807	1807	0
333	20231012	134000	54500348	1807	1807	1807	1807	0
334	20231012	133900	54500348	1807	1807	1807	1807	0
335	20231012	133800	54500348	1807	1807	1807	1807	0
336	20231012	133700	54500348	1807	1807	1807	1807	2
337	20231012	133600	54496734	1801	1801	1801	1801	0
338	20231012	133500	54496734	1801	1801	1801	1801	0
339	20231012	133400	54496734	1801	1801	1801	1801	0
340	20231012	133300	54496734	1801	1801	1801	1801	0
341	20231012	133200	54496734	1801	1801	1801	1801	0
342	20231012	133100	54496734	1801	1801	1801	1801	0
343	20231012	133000	54496734	1801	1801	1801	1801	0
344	20231012	132900	54496734	1801	1801	1801	1801	0
345	20231012	132800	54496734	1801	1801	1801	1801	0
346	20231012	132700	54496734	1801	1801	1801	1801	0
347	20231012	132600	54496734	1801	1801	1801	1801	0
348	20231012	132500	54496734	1801	1801	1801	1801	0
349	20231012	132400	54496734	1801	1801	1801	1801	0
350	20231012	132300	54496734	1801	1801	1801	1801	0
351	20231012	132200	54496734	1801	1801	1801	1801	0
352	20231012	132100	54496734	1801	1801	1801	1801	0
353	20231012	132000	54496734	1801	1801	1801	1801	0
354	20231012	131900	54496734	1801	1801	1801	1801	0
355	20231012	131800	54496734	1801	1801	1801	1801	0
356	20231012	131700	54496734	1801	1801	1801	1801	0
357	20231012	131600	54496734	1801	1801	1801	1801	390
358	20231012	131500	53794344	1808	1808	1808	1808	100
359	20231012	131400	53613544	1800	1800	1800	1800	0
360	20231012	131300	53613544	1800	1800	1800	1800	0
361	20231012	131200	53613544	1800	1800	1800	1800	0
362	20231012	131100	53613544	1800	1800	1800	1800	0
363	20231012	131000	53613544	1800	1800	1800	1800	0
364	20231012	130900	53613544	1800	1800	1800	1800	0
365	20231012	130800	53613544	1800	1800	1800	1800	0
366	20231012	130700	53613544	1800	1800	1800	1800	0
367	20231012	130600	53613544	1800	1800	1800	1800	0
368	20231012	130500	53613544	1800	1800	1800	1800	0
369	20231012	130400	53613544	1800	1800	1800	1800	0
370	20231012	130300	53613544	1800	1800	1800	1800	0
371	20231012	130200	53613544	1800	1800	1800	1800	0
372	20231012	130100	53613544	1800	1800	1800	1800	0
373	20231012	130000	53613544	1800	1800	1800	1800	0
374	20231012	125900	53613544	1800	1800	1800	1800	0
375	20231012	125800	53613544	1800	1800	1800	1800	0
376	20231012	125700	53613544	1800	1800	1800	1800	0
377	20231012	125600	53613544	1800	1800	1800	1800	0
378	20231012	125500	53613544	1800	1800	1800	1800	0
379	20231012	125400	53613544	1800	1800	1800	1800	0
380	20231012	125300	53613544	1800	1800	1800	1800	0
381	20231012	125200	53613544	1800	1800	1800	1800	4172
382	20231012	125100	46103944	1796	1800	1800	1796	1677
383	20231012	125000	43085368	1797	1797	1797	1797	60
384	20231012	124900	42977548	1797	1797	1797	1797	0
385	20231012	124800	42977548	1797	1797	1797	1797	500
386	20231012	124700	42079048	1796	1796	1796	1796	1
387	20231012	124600	42077252	1799	1799	1799	1799	0
388	20231012	124500	42077252	1799	1799	1799	1799	0
389	20231012	124400	42077252	1799	1799	1799	1799	0
390	20231012	124300	42077252	1799	1799	1799	1799	0
391	20231012	124200	42077252	1799	1799	1799	1799	0
392	20231012	124100	42077252	1799	1799	1799	1799	0
393	20231012	124000	42077252	1799	1799	1799	1799	1
394	20231012	123900	42075453	1799	1799	1799	1799	0
395	20231012	123800	42075453	1799	1799	1799	1799	0
396	20231012	123700	42075453	1799	1799	1799	1799	0
397	20231012	123600	42075453	1799	1799	1799	1799	0
398	20231012	123500	42075453	1799	1799	1799	1799	0
399	20231012	123400	42075453	1799	1799	1799	1799	0
400	20231012	123300	42075453	1799	1799	1799	1799	0
401	20231012	123200	42075453	1799	1799	1799	1799	77
402	20231012	123100	41936930	1796	1796	1796	1796	0
403	20231012	123000	41936930	1796	1796	1796	1796	0
404	20231012	122900	41936930	1796	1796	1796	1796	0
405	20231012	122800	41936930	1796	1796	1796	1796	0
406	20231012	122700	41936930	1796	1796	1796	1796	100
407	20231012	122600	41757330	1797	1797	1797	1797	0
408	20231012	122500	41757330	1797	1799	1799	1797	3
409	20231012	122400	41751936	1799	1799	1799	1799	0
410	20231012	122300	41751936	1799	1799	1799	1799	50
411	20231012	122200	41661986	1797	1797	1797	1797	0
412	20231012	122100	41661986	1797	1797	1797	1797	0
413	20231012	122000	41661986	1797	1797	1797	1797	0
414	20231012	121900	41661986	1797	1797	1797	1797	0
415	20231012	121800	41661986	1797	1797	1797	1797	100
416	20231012	121700	41482286	1797	1797	1797	1797	0
417	20231012	121600	41482286	1797	1797	1797	1797	0
418	20231012	121500	41482286	1797	1797	1797	1797	0
419	20231012	121400	41482286	1797	1797	1797	1797	1
420	20231012	121300	41480489	1797	1797	1797	1797	0
421	20231012	121200	41480489	1797	1797	1797	1797	0
422	20231012	121100	41480489	1797	1797	1797	1797	0
423	20231012	121000	41480489	1797	1797	1797	1797	3
424	20231012	120900	41475098	1800	1800	1800	1800	0
425	20231012	120800	41475098	1800	1800	1800	1800	0
426	20231012	120700	41475098	1800	1799	1800	1799	5576
427	20231012	120600	31438305	1799	1799	1800	1799	102
428	20231012	120500	31254806	1798	1798	1798	1798	0
429	20231012	120400	31254806	1798	1798	1798	1798	0
430	20231012	120300	31254806	1798	1798	1798	1798	0
431	20231012	120200	31254806	1798	1798	1798	1798	0
432	20231012	120100	31254806	1798	1798	1798	1798	0
433	20231012	120000	31254806	1798	1797	1798	1797	4286
434	20231012	115900	23549320	1797	1797	1797	1797	0
435	20231012	115800	23549320	1797	1797	1797	1797	0
436	20231012	115700	23549320	1797	1797	1797	1797	0
437	20231012	115600	23549320	1797	1797	1797	1797	0
438	20231012	115500	23549320	1797	1797	1797	1797	0
439	20231012	115400	23549320	1797	1797	1797	1797	0
440	20231012	115300	23549320	1797	1799	1799	1797	2738
441	20231012	115200	18626368	1798	1798	1798	1798	0
442	20231012	115100	18626368	1798	1798	1798	1798	0
443	20231012	115000	18626368	1798	1798	1798	1798	0
444	20231012	114900	18626368	1798	1799	1799	1798	24
445	20231012	114800	18583197	1800	1800	1800	1800	0
446	20231012	114700	18583197	1800	1800	1800	1800	56
447	20231012	114600	18482397	1811	1811	1811	1811	0
448	20231012	114500	18482397	1811	1811	1811	1811	0
449	20231012	114400	18482397	1811	1811	1811	1811	0
450	20231012	114300	18482397	1811	1811	1811	1811	0
451	20231012	114200	18482397	1811	1811	1811	1811	0
452	20231012	114100	18482397	1811	1811	1811	1811	0
453	20231012	114000	18482397	1811	1811	1811	1811	0
454	20231012	113900	18482397	1811	1811	1811	1811	0
455	20231012	113800	18482397	1811	1811	1811	1811	0
456	20231012	113700	18482397	1811	1811	1811	1811	0
457	20231012	113600	18482397	1811	1811	1811	1811	0
458	20231012	113500	18482397	1811	1811	1811	1811	0
459	20231012	113400	18482397	1811	1811	1811	1811	0
460	20231012	113300	18482397	1811	1811	1811	1811	0
461	20231012	113200	18482397	1811	1811	1811	1811	0
462	20231012	113100	18482397	1811	1811	1811	1811	0
463	20231012	113000	18482397	1811	1811	1811	1811	0
464	20231012	112900	18482397	1811	1811	1811	1811	0
465	20231012	112800	18482397	1811	1811	1811	1811	0
466	20231012	112700	18482397	1811	1811	1811	1811	0
467	20231012	112600	18482397	1811	1811	1811	1811	9
468	20231012	112500	18466098	1807	1807	1807	1807	0
469	20231012	112400	18466098	1807	1807	1807	1807	0
470	20231012	112300	18466098	1807	1807	1807	1807	0
471	20231012	112200	18466098	1807	1807	1807	1807	0
472	20231012	112100	18466098	1807	1807	1807	1807	0
473	20231012	112000	18466098	1807	1807	1807	1807	5
474	20231012	111900	18457063	1807	1807	1807	1807	0
475	20231012	111800	18457063	1807	1807	1807	1807	0
476	20231012	111700	18457063	1807	1807	1807	1807	0
477	20231012	111600	18457063	1807	1807	1807	1807	0
478	20231012	111500	18457063	1807	1807	1807	1807	0
479	20231012	111400	18457063	1807	1807	1807	1807	0
480	20231012	111300	18457063	1807	1807	1807	1807	0
481	20231012	111200	18457063	1807	1807	1807	1807	0
482	20231012	111100	18457063	1807	1807	1807	1807	0
483	20231012	111000	18457063	1807	1807	1807	1807	0
484	20231012	110900	18457063	1807	1807	1807	1807	0
485	20231012	110800	18457063	1807	1807	1807	1807	0
486	20231012	110700	18457063	1807	1807	1807	1807	50
487	20231012	110600	18366713	1805	1805	1805	1805	0
488	20231012	110500	18366713	1805	1805	1805	1805	0
489	20231012	110400	18366713	1805	1805	1805	1805	0
490	20231012	110300	18366713	1805	1805	1805	1805	0
491	20231012	110200	18366713	1805	1805	1805	1805	31
492	20231012	110100	18310758	1812	1812	1812	1812	0
493	20231012	110000	18310758	1812	1812	1812	1812	0
494	20231012	105900	18310758	1812	1812	1812	1812	0
495	20231012	105800	18310758	1812	1812	1812	1812	0
496	20231012	105700	18310758	1812	1812	1812	1812	0
497	20231012	105600	18310758	1812	1812	1812	1812	0
498	20231012	105500	18310758	1812	1812	1812	1812	0
499	20231012	105400	18310758	1812	1812	1812	1812	0
500	20231012	105300	18310758	1812	1812	1812	1812	0
501	20231012	105200	18310758	1812	1812	1812	1812	0
502	20231012	105100	18310758	1812	1812	1812	1812	0
503	20231012	105000	18310758	1812	1812	1812	1812	0
504	20231012	104900	18310758	1812	1812	1812	1812	0
505	20231012	104800	18310758	1812	1812	1812	1812	0
506	20231012	104700	18310758	1812	1812	1812	1812	0
507	20231012	104600	18310758	1812	1807	1812	1805	260
508	20231012	104500	17840446	1810	1810	1810	1810	0
509	20231012	104400	17840446	1810	1810	1810	1810	0
510	20231012	104300	17840446	1810	1810	1810	1810	0
511	20231012	104200	17840446	1810	1810	1810	1810	5
512	20231012	104100	17831396	1821	1821	1821	1821	0
513	20231012	104000	17831396	1821	1821	1821	1821	0
514	20231012	103900	17831396	1821	1821	1821	1821	1
515	20231012	103800	17829575	1805	1805	1805	1805	0
516	20231012	103700	17829575	1805	1805	1805	1805	0
517	20231012	103600	17829575	1805	1805	1805	1805	0
518	20231012	103500	17829575	1805	1805	1805	1805	0
519	20231012	103400	17829575	1805	1805	1805	1805	0
520	20231012	103300	17829575	1805	1805	1805	1805	0
521	20231012	103200	17829575	1805	1805	1805	1805	0
522	20231012	103100	17829575	1805	1805	1805	1805	0
523	20231012	103000	17829575	1805	1805	1805	1805	0
524	20231012	102900	17829575	1805	1805	1805	1805	0
525	20231012	102800	17829575	1805	1805	1805	1805	0
526	20231012	102700	17829575	1805	1805	1805	1805	0
527	20231012	102600	17829575	1805	1805	1805	1805	0
528	20231012	102500	17829575	1805	1805	1805	1805	0
529	20231012	102400	17829575	1805	1805	1805	1805	0
530	20231012	102300	17829575	1805	1805	1805	1805	0
531	20231012	102200	17829575	1805	1805	1805	1805	0
532	20231012	102100	17829575	1805	1805	1805	1805	0
533	20231012	102000	17829575	1805	1805	1805	1805	0
534	20231012	101900	17829575	1805	1805	1805	1805	0
535	20231012	101800	17829575	1805	1805	1805	1805	0
536	20231012	101700	17829575	1805	1805	1805	1805	0
537	20231012	101600	17829575	1805	1805	1805	1805	0
538	20231012	101500	17829575	1805	1805	1805	1805	0
539	20231012	101400	17829575	1805	1805	1805	1805	0
540	20231012	101300	17829575	1805	1805	1805	1805	0
541	20231012	101200	17829575	1805	1805	1805	1805	0
542	20231012	101100	17829575	1805	1805	1805	1805	0
543	20231012	101000	17829575	1805	1805	1805	1805	0
544	20231012	100900	17829575	1805	1805	1805	1805	0
545	20231012	100800	17829575	1805	1805	1805	1805	0
546	20231012	100700	17829575	1805	1805	1805	1805	0
547	20231012	100600	17829575	1805	1805	1805	1805	0
548	20231012	100500	17829575	1805	1805	1805	1805	0
549	20231012	100400	17829575	1805	1805	1805	1805	0
550	20231012	100300	17829575	1805	1805	1805	1805	0
551	20231012	100200	17829575	1805	1805	1805	1805	0
552	20231012	100100	17829575	1805	1805	1805	1805	0
553	20231012	100000	17829575	1805	1805	1805	1805	0
554	20231012	095900	17829575	1805	1805	1805	1805	0
555	20231012	095800	17829575	1805	1805	1805	1805	0
556	20231012	095700	17829575	1805	1805	1805	1805	0
557	20231012	095600	17829575	1805	1805	1805	1805	0
558	20231012	095500	17829575	1805	1805	1805	1805	0
559	20231012	095400	17829575	1805	1805	1805	1805	886
560	20231012	095300	16230345	1804	1804	1804	1804	0
561	20231012	095200	16230345	1804	1804	1804	1804	12
562	20231012	095100	16208697	1805	1805	1805	1805	0
563	20231012	095000	16208697	1805	1805	1805	1805	0
564	20231012	094900	16208697	1805	1805	1805	1805	0
565	20231012	094800	16208697	1805	1805	1805	1805	0
566	20231012	094700	16208697	1805	1805	1805	1805	0
567	20231012	094600	16208697	1805	1805	1805	1805	9
568	20231012	094500	16192452	1804	1804	1804	1804	0
569	20231012	094400	16192452	1804	1804	1804	1804	0
570	20231012	094300	16192452	1804	1804	1804	1804	0
571	20231012	094200	16192452	1804	1804	1804	1804	7272
572	20231012	094100	3073764	1798	1798	1798	1798	0
573	20231012	094000	3073764	1798	1798	1798	1798	0
574	20231012	093900	3073764	1798	1798	1798	1798	133
575	20231012	093800	2834630	1804	1804	1804	1804	0
576	20231012	093700	2834630	1804	1804	1804	1804	0
577	20231012	093600	2834630	1804	1804	1804	1804	9
578	20231012	093500	2818394	1800	1800	1800	1800	0
579	20231012	093400	2818394	1800	1800	1800	1800	0
580	20231012	093300	2818394	1800	1800	1800	1800	0
581	20231012	093200	2818394	1800	1800	1800	1800	8
582	20231012	093100	2803994	1804	1804	1804	1804	0
583	20231012	093000	2803994	1804	1804	1804	1804	1
584	20231012	092900	2802190	1798	1798	1798	1798	0
585	20231012	092800	2802190	1798	1798	1798	1798	0
586	20231012	092700	2802190	1798	1798	1798	1798	0
587	20231012	092600	2802190	1798	1798	1798	1798	0
588	20231012	092500	2802190	1798	1798	1798	1798	0
589	20231012	092400	2802190	1798	1798	1798	1798	0
590	20231012	092300	2802190	1798	1798	1798	1798	0
591	20231012	092200	2802190	1798	1798	1798	1798	130
592	20231012	092100	2568450	1798	1798	1798	1798	0
593	20231012	092000	2568450	1798	1798	1798	1798	0
594	20231012	091900	2568450	1798	1798	1798	1798	200
595	20231012	091800	2208850	1804	1804	1804	1804	0
596	20231012	091700	2208850	1804	1804	1804	1804	0
597	20231012	091600	2208850	1804	1804	1804	1804	0
598	20231012	091500	2208850	1804	1804	1804	1804	0
599	20231012	091400	2208850	1804	1804	1804	1804	0
600	20231012	091300	2208850	1804	1807	1807	1804	795
601	20231012	091200	772886	1833	1833	1833	1833	0
602	20231012	091100	772886	1833	1833	1833	1833	0
603	20231012	091000	772886	1833	1833	1833	1833	0
604	20231012	090900	772886	1833	1833	1833	1833	0
605	20231012	090800	772886	1833	1833	1833	1833	0
606	20231012	090700	772886	1833	1832	1833	1832	55
607	20231012	090600	672101	1807	1807	1807	1807	30
608	20231012	090500	617891	1837	1837	1837	1837	0
609	20231012	090400	617891	1837	1837	1837	1837	0
610	20231012	090300	617891	1837	1837	1837	1837	0
611	20231012	090200	617891	1837	1837	1837	1837	1
612	20231012	090100	616054	1797	1797	1797	1797	42
613	20231012	090000	540580	1790	1790	1790	1790	302