KissMeData/001000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183200	39169084	1794	1794	1794	1794	715
3	20231012	183100	39169084	1794	1794	1794	1794	0
4	20231012	183000	39169084	1794	1794	1794	1794	0
5	20231012	182900	39169084	1794	1794	1794	1794	0
6	20231012	182800	39169084	1794	1794	1794	1794	0
7	20231012	182700	39169084	1794	1794	1794	1794	0
8	20231012	182600	39169084	1794	1794	1794	1794	0
9	20231012	182500	39169084	1794	1794	1794	1794	0
10	20231012	182400	39169084	1794	1794	1794	1794	0
11	20231012	182300	39169084	1794	1794	1794	1794	0
12	20231012	182200	39169084	1794	1794	1794	1794	0
13	20231012	182100	39169084	1794	1794	1794	1794	0
14	20231012	182000	39169084	1794	1794	1794	1794	0
15	20231012	181900	39169084	1794	1794	1794	1794	0
16	20231012	181800	39169084	1794	1794	1794	1794	0
17	20231012	181700	39169084	1794	1794	1794	1794	0
18	20231012	181600	39169084	1794	1794	1794	1794	0
19	20231012	181500	39169084	1794	1794	1794	1794	0
20	20231012	181400	39169084	1794	1794	1794	1794	0
21	20231012	181300	39169084	1794	1794	1794	1794	0
22	20231012	181200	39169084	1794	1794	1794	1794	0
23	20231012	181100	39169084	1794	1794	1794	1794	0
24	20231012	181000	39169084	1794	1794	1794	1794	0
25	20231012	180900	39169084	1794	1794	1794	1794	0
26	20231012	180800	39169084	1794	1794	1794	1794	0
27	20231012	180700	39169084	1794	1794	1794	1794	0
28	20231012	180600	39169084	1794	1794	1794	1794	0
29	20231012	180500	39169084	1794	1794	1794	1794	0
30	20231012	180400	39169084	1794	1794	1794	1794	0
31	20231012	180300	39169084	1794	1794	1794	1794	0
32	20231012	180200	39169084	1794	1794	1794	1794	715
33	20231012	180100	39169084	1794	1794	1794	1794	0
34	20231012	180000	39169084	1794	1794	1794	1794	0
35	20231012	175900	39169084	1794	1794	1794	1794	0
36	20231012	175800	39169084	1794	1794	1794	1794	0
37	20231012	175700	39169084	1794	1794	1794	1794	0
38	20231012	175600	39169084	1794	1794	1794	1794	0
39	20231012	175500	39169084	1794	1794	1794	1794	0
40	20231012	175400	39169084	1794	1794	1794	1794	0
41	20231012	175300	39169084	1794	1794	1794	1794	0
42	20231012	175200	39169084	1794	1794	1794	1794	0
43	20231012	175100	39169084	1794	1794	1794	1794	0
44	20231012	175000	39169084	1794	1794	1794	1794	0
45	20231012	174900	39169084	1794	1794	1794	1794	0
46	20231012	174800	39169084	1794	1794	1794	1794	0
47	20231012	174700	39169084	1794	1794	1794	1794	0
48	20231012	174600	39169084	1794	1794	1794	1794	0
49	20231012	174500	39169084	1794	1794	1794	1794	0
50	20231012	174400	39169084	1794	1794	1794	1794	0
51	20231012	174300	39169084	1794	1794	1794	1794	0
52	20231012	174200	39169084	1794	1794	1794	1794	0
53	20231012	174100	39169084	1794	1794	1794	1794	0
54	20231012	174000	39169084	1794	1794	1794	1794	0
55	20231012	173900	39169084	1794	1794	1794	1794	0
56	20231012	173800	39169084	1794	1794	1794	1794	0
57	20231012	173700	39169084	1794	1794	1794	1794	0
58	20231012	173600	39169084	1794	1794	1794	1794	0
59	20231012	173500	39169084	1794	1794	1794	1794	0
60	20231012	173400	39169084	1794	1794	1794	1794	0
61	20231012	173300	39169084	1794	1794	1794	1794	0
62	20231012	173200	39169084	1794	1794	1794	1794	715
63	20231012	173100	39169084	1794	1794	1794	1794	0
64	20231012	173000	39169084	1794	1794	1794	1794	0
65	20231012	172900	39169084	1794	1794	1794	1794	0
66	20231012	172800	39169084	1794	1794	1794	1794	0
67	20231012	172700	39169084	1794	1794	1794	1794	0
68	20231012	172600	39169084	1794	1794	1794	1794	0
69	20231012	172500	39169084	1794	1794	1794	1794	0
70	20231012	172400	39169084	1794	1794	1794	1794	0
71	20231012	172300	39169084	1794	1794	1794	1794	0
72	20231012	172200	39169084	1794	1794	1794	1794	0
73	20231012	172100	39169084	1794	1794	1794	1794	0
74	20231012	172000	39169084	1794	1794	1794	1794	0
75	20231012	171900	39169084	1794	1794	1794	1794	0
76	20231012	171800	39169084	1794	1794	1794	1794	0
77	20231012	171700	39169084	1794	1794	1794	1794	0
78	20231012	171600	39169084	1794	1794	1794	1794	0
79	20231012	171500	39169084	1794	1794	1794	1794	0
80	20231012	171400	39169084	1794	1794	1794	1794	0
81	20231012	171300	39169084	1794	1794	1794	1794	0
82	20231012	171200	39169084	1794	1794	1794	1794	0
83	20231012	171100	39169084	1794	1794	1794	1794	0
84	20231012	171000	39169084	1794	1794	1794	1794	0
85	20231012	170900	39169084	1794	1794	1794	1794	0
86	20231012	170800	39169084	1794	1794	1794	1794	0
87	20231012	170700	39169084	1794	1794	1794	1794	0
88	20231012	170600	39169084	1794	1794	1794	1794	0
89	20231012	170500	39169084	1794	1794	1794	1794	0
90	20231012	170400	39169084	1794	1794	1794	1794	0
91	20231012	170300	39169084	1794	1794	1794	1794	0
92	20231012	170200	39169084	1794	1794	1794	1794	715
93	20231012	170100	39169084	1794	1794	1794	1794	0
94	20231012	170000	39169084	1794	1794	1794	1794	0
95	20231012	165900	39169084	1794	1794	1794	1794	0
96	20231012	165800	39169084	1794	1794	1794	1794	0
97	20231012	165700	39169084	1794	1794	1794	1794	0
98	20231012	165600	39169084	1794	1794	1794	1794	0
99	20231012	165500	39169084	1794	1794	1794	1794	0
100	20231012	165400	39169084	1794	1794	1794	1794	0
101	20231012	165300	39169084	1794	1794	1794	1794	0
102	20231012	165200	39169084	1794	1794	1794	1794	0
103	20231012	165100	39169084	1794	1794	1794	1794	0
104	20231012	165000	39169084	1794	1794	1794	1794	0
105	20231012	164900	39169084	1794	1794	1794	1794	0
106	20231012	164800	39169084	1794	1794	1794	1794	0
107	20231012	164700	39169084	1794	1794	1794	1794	0
108	20231012	164600	39169084	1794	1794	1794	1794	0
109	20231012	164500	39169084	1794	1794	1794	1794	0
110	20231012	164400	39169084	1794	1794	1794	1794	0
111	20231012	164300	39169084	1794	1794	1794	1794	0
112	20231012	164200	39169084	1794	1794	1794	1794	0
113	20231012	164100	39169084	1794	1794	1794	1794	0
114	20231012	164000	39169084	1794	1794	1794	1794	0
115	20231012	163900	39169084	1794	1794	1794	1794	0
116	20231012	163800	39169084	1794	1794	1794	1794	0
117	20231012	163700	39169084	1794	1794	1794	1794	0
118	20231012	163600	39169084	1794	1794	1794	1794	0
119	20231012	163500	39169084	1794	1794	1794	1794	0
120	20231012	163400	39169084	1794	1794	1794	1794	0
121	20231012	163300	39169084	1794	1794	1794	1794	0
122	20231012	163200	39169084	1794	1794	1794	1794	715
123	20231012	163100	39169084	1794	1794	1794	1794	0
124	20231012	163000	39169084	1794	1794	1794	1794	0
125	20231012	162900	39169084	1794	1794	1794	1794	0
126	20231012	162800	39169084	1794	1794	1794	1794	0
127	20231012	162700	39169084	1794	1794	1794	1794	0
128	20231012	162600	39169084	1794	1794	1794	1794	0
129	20231012	162500	39169084	1794	1794	1794	1794	0
130	20231012	162400	39169084	1794	1794	1794	1794	0
131	20231012	162300	39169084	1794	1794	1794	1794	0
132	20231012	162200	39169084	1794	1794	1794	1794	0
133	20231012	162100	39169084	1794	1794	1794	1794	0
134	20231012	162000	39169084	1794	1794	1794	1794	0
135	20231012	161900	39169084	1794	1794	1794	1794	0
136	20231012	161800	39169084	1794	1794	1794	1794	0
137	20231012	161700	39169084	1794	1794	1794	1794	0
138	20231012	161600	39169084	1794	1794	1794	1794	0
139	20231012	161500	39169084	1794	1794	1794	1794	0
140	20231012	161400	39169084	1794	1794	1794	1794	0
141	20231012	161300	39169084	1794	1794	1794	1794	0
142	20231012	161200	39169084	1794	1794	1794	1794	0
143	20231012	161100	39169084	1794	1794	1794	1794	0
144	20231012	161000	39169084	1794	1794	1794	1794	0
145	20231012	160900	39169084	1794	1794	1794	1794	0
146	20231012	160800	39169084	1794	1794	1794	1794	0
147	20231012	160700	39169084	1794	1794	1794	1794	0
148	20231012	160600	39169084	1794	1794	1794	1794	0
149	20231012	160500	39169084	1794	1794	1794	1794	0
150	20231012	160400	39169084	1794	1794	1794	1794	0
151	20231012	160300	39169084	1794	1794	1794	1794	0
152	20231012	160200	39169084	1794	1794	1794	1794	715
153	20231012	160100	39169084	1794	1794	1794	1794	0
154	20231012	160000	39169084	1794	1794	1794	1794	0
155	20231012	155900	39169084	1794	1794	1794	1794	0
156	20231012	155800	39169084	1794	1794	1794	1794	0
157	20231012	155700	39169084	1794	1794	1794	1794	0
158	20231012	155600	39169084	1794	1794	1794	1794	0
159	20231012	155500	39169084	1794	1794	1794	1794	0
160	20231012	155400	39169084	1794	1794	1794	1794	0
161	20231012	155300	39169084	1794	1794	1794	1794	0
162	20231012	155200	39169084	1794	1794	1794	1794	0
163	20231012	155100	39169084	1794	1794	1794	1794	0
164	20231012	155000	39169084	1794	1794	1794	1794	0
165	20231012	154900	39169084	1794	1794	1794	1794	0
166	20231012	154800	39169084	1794	1794	1794	1794	0
167	20231012	154700	39169084	1794	1794	1794	1794	0
168	20231012	154600	39169084	1794	1794	1794	1794	0
169	20231012	154500	39169084	1794	1794	1794	1794	0
170	20231012	154400	39169084	1794	1794	1794	1794	0
171	20231012	154300	39169084	1794	1794	1794	1794	0
172	20231012	154200	39169084	1794	1794	1794	1794	0
173	20231012	154100	39169084	1794	1794	1794	1794	0
174	20231012	154000	39169084	1794	1794	1794	1794	0
175	20231012	153900	39169084	1794	1794	1794	1794	0
176	20231012	153800	39169084	1794	1794	1794	1794	0
177	20231012	153700	39169084	1794	1794	1794	1794	0
178	20231012	153600	39169084	1794	1794	1794	1794	0
179	20231012	153500	39169084	1794	1794	1794	1794	0
180	20231012	153400	39169084	1794	1794	1794	1794	0
181	20231012	153300	39169084	1794	1794	1794	1794	0
182	20231012	153200	39169084	1794	1794	1794	1794	715
183	20231012	153100	39169084	1794	1794	1794	1794	0
184	20231012	153000	39169084	1794	1794	1794	1794	715
185	20231012	152900	37886374	1794	1794	1794	1794	0
186	20231012	152800	37886374	1794	1794	1794	1794	0
187	20231012	152700	37886374	1794	1794	1794	1794	0
188	20231012	152600	37886374	1794	1794	1794	1794	0
189	20231012	152500	37886374	1794	1794	1794	1794	0
190	20231012	152400	37886374	1794	1794	1794	1794	0
191	20231012	152300	37886374	1794	1794	1794	1794	0
192	20231012	152200	37886374	1794	1794	1794	1794	0
193	20231012	152100	37886374	1794	1794	1794	1794	0
194	20231012	152000	37886374	1794	1794	1794	1794	0
195	20231012	151900	37886374	1794	1795	1795	1794	66
196	20231012	151800	37767959	1794	1794	1794	1794	239
197	20231012	151700	37339193	1795	1795	1795	1794	66
198	20231012	151600	37220777	1795	1795	1795	1795	4
199	20231012	151500	37213597	1794	1794	1794	1794	0
200	20231012	151400	37213597	1794	1794	1794	1794	0
201	20231012	151300	37213597	1794	1794	1794	1794	0
202	20231012	151200	37213597	1794	1794	1794	1794	0
203	20231012	151100	37213597	1794	1795	1795	1794	158
204	20231012	151000	36930142	1795	1795	1795	1795	0
205	20231012	150900	36930142	1795	1795	1795	1795	0
206	20231012	150800	36930142	1795	1795	1795	1795	50
207	20231012	150700	36840392	1795	1795	1795	1795	11
208	20231012	150600	36820647	1795	1795	1795	1795	1
209	20231012	150500	36818852	1795	1795	1795	1795	0
210	20231012	150400	36818852	1795	1795	1795	1795	1
211	20231012	150300	36817057	1795	1795	1795	1795	0
212	20231012	150200	36817057	1795	1795	1795	1795	0
213	20231012	150100	36817057	1795	1795	1795	1795	0
214	20231012	150000	36817057	1795	1795	1795	1795	0
215	20231012	145900	36817057	1795	1795	1795	1795	1
216	20231012	145800	36815262	1793	1793	1793	1793	0
217	20231012	145700	36815262	1793	1793	1793	1793	0
218	20231012	145600	36815262	1793	1793	1793	1793	1
219	20231012	145500	36813469	1794	1795	1795	1794	3016
220	20231012	145400	31399799	1796	1796	1796	1796	5
221	20231012	145300	31390819	1796	1796	1796	1796	0
222	20231012	145200	31390819	1796	1796	1796	1796	0
223	20231012	145100	31390819	1796	1796	1796	1796	0
224	20231012	145000	31390819	1796	1796	1796	1796	50
225	20231012	144900	31301019	1796	1796	1796	1796	0
226	20231012	144800	31301019	1796	1796	1796	1796	0
227	20231012	144700	31301019	1796	1796	1796	1796	0
228	20231012	144600	31301019	1796	1796	1796	1796	0
229	20231012	144500	31301019	1796	1796	1796	1796	1
230	20231012	144400	31299223	1796	1796	1796	1796	0
231	20231012	144300	31299223	1796	1796	1796	1796	0
232	20231012	144200	31299223	1796	1796	1796	1796	1
233	20231012	144100	31297427	1795	1795	1795	1795	10
234	20231012	144000	31279477	1795	1795	1795	1795	0
235	20231012	143900	31279477	1795	1795	1795	1795	0
236	20231012	143800	31279477	1795	1795	1795	1795	24
237	20231012	143700	31236397	1796	1796	1796	1796	0
238	20231012	143600	31236397	1796	1796	1796	1796	1
239	20231012	143500	31234601	1796	1796	1796	1796	9
240	20231012	143400	31218437	1796	1796	1796	1796	0
241	20231012	143300	31218437	1796	1796	1796	1796	0
242	20231012	143200	31218437	1796	1796	1796	1796	0
243	20231012	143100	31218437	1796	1796	1796	1796	0
244	20231012	143000	31218437	1796	1796	1796	1796	0
245	20231012	142900	31218437	1796	1795	1796	1795	5
246	20231012	142800	31209458	1795	1795	1795	1795	0
247	20231012	142700	31209458	1795	1795	1795	1795	0
248	20231012	142600	31209458	1795	1795	1795	1795	0
249	20231012	142500	31209458	1795	1795	1795	1795	0
250	20231012	142400	31209458	1795	1795	1795	1795	0
251	20231012	142300	31209458	1795	1795	1795	1795	0
252	20231012	142200	31209458	1795	1795	1795	1795	111
253	20231012	142100	31010213	1796	1796	1796	1796	0
254	20231012	142000	31010213	1796	1796	1796	1796	0
255	20231012	141900	31010213	1796	1796	1796	1796	0
256	20231012	141800	31010213	1796	1796	1796	1796	0
257	20231012	141700	31010213	1796	1796	1796	1796	0
258	20231012	141600	31010213	1796	1796	1796	1796	0
259	20231012	141500	31010213	1796	1796	1796	1796	2
260	20231012	141400	31006621	1796	1796	1796	1796	0
261	20231012	141300	31006621	1796	1796	1796	1796	0
262	20231012	141200	31006621	1796	1796	1796	1796	0
263	20231012	141100	31006621	1796	1796	1796	1796	0
264	20231012	141000	31006621	1796	1796	1796	1796	0
265	20231012	140900	31006621	1796	1796	1796	1796	0
266	20231012	140800	31006621	1796	1796	1796	1796	0
267	20231012	140700	31006621	1796	1796	1796	1796	0
268	20231012	140600	31006621	1796	1796	1796	1796	0
269	20231012	140500	31006621	1796	1796	1796	1796	50
270	20231012	140400	30916821	1796	1796	1796	1796	0
271	20231012	140300	30916821	1796	1796	1796	1796	3
272	20231012	140200	30911433	1796	1796	1796	1796	0
273	20231012	140100	30911433	1796	1796	1796	1796	0
274	20231012	140000	30911433	1796	1796	1796	1796	0
275	20231012	135900	30911433	1796	1796	1796	1796	0
276	20231012	135800	30911433	1796	1796	1796	1796	0
277	20231012	135700	30911433	1796	1796	1796	1796	0
278	20231012	135600	30911433	1796	1796	1796	1796	0
279	20231012	135500	30911433	1796	1796	1796	1796	0
280	20231012	135400	30911433	1796	1796	1796	1796	0
281	20231012	135300	30911433	1796	1796	1796	1796	0
282	20231012	135200	30911433	1796	1796	1796	1796	0
283	20231012	135100	30911433	1796	1795	1796	1795	337
284	20231012	135000	30306182	1795	1795	1795	1795	0
285	20231012	134900	30306182	1795	1795	1795	1795	0
286	20231012	134800	30306182	1795	1795	1795	1795	0
287	20231012	134700	30306182	1795	1795	1795	1795	0
288	20231012	134600	30306182	1795	1795	1795	1795	0
289	20231012	134500	30306182	1795	1795	1795	1795	6
290	20231012	134400	30295412	1795	1795	1795	1795	0
291	20231012	134300	30295412	1795	1795	1795	1795	0
292	20231012	134200	30295412	1795	1795	1795	1795	0
293	20231012	134100	30295412	1795	1795	1795	1795	0
294	20231012	134000	30295412	1795	1795	1795	1795	287
295	20231012	133900	29780247	1795	1795	1795	1795	0
296	20231012	133800	29780247	1795	1795	1795	1795	0
297	20231012	133700	29780247	1795	1795	1795	1795	0
298	20231012	133600	29780247	1795	1795	1795	1795	0
299	20231012	133500	29780247	1795	1795	1795	1795	0
300	20231012	133400	29780247	1795	1795	1795	1795	0
301	20231012	133300	29780247	1795	1795	1795	1795	0
302	20231012	133200	29780247	1795	1794	1795	1794	3
303	20231012	133100	29774863	1793	1793	1793	1793	1818
304	20231012	133000	26515189	1793	1793	1793	1793	20
305	20231012	132900	26479329	1793	1793	1793	1793	0
306	20231012	132800	26479329	1793	1793	1793	1793	0
307	20231012	132700	26479329	1793	1793	1793	1793	0
308	20231012	132600	26479329	1793	1793	1793	1793	0
309	20231012	132500	26479329	1793	1793	1793	1793	0
310	20231012	132400	26479329	1793	1793	1793	1793	0
311	20231012	132300	26479329	1793	1793	1793	1793	0
312	20231012	132200	26479329	1793	1793	1793	1793	1
313	20231012	132100	26477536	1793	1793	1793	1793	1
314	20231012	132000	26475743	1793	1793	1793	1793	0
315	20231012	131900	26475743	1793	1793	1793	1793	0
316	20231012	131800	26475743	1793	1793	1793	1793	0
317	20231012	131700	26475743	1793	1793	1793	1793	1
318	20231012	131600	26473950	1793	1793	1793	1793	0
319	20231012	131500	26473950	1793	1793	1793	1793	0
320	20231012	131400	26473950	1793	1793	1793	1793	0
321	20231012	131300	26473950	1793	1793	1793	1793	0
322	20231012	131200	26473950	1793	1793	1793	1793	200
323	20231012	131100	26115350	1793	1793	1793	1793	0
324	20231012	131000	26115350	1793	1793	1793	1793	0
325	20231012	130900	26115350	1793	1793	1793	1793	50
326	20231012	130800	26025700	1792	1792	1792	1792	0
327	20231012	130700	26025700	1792	1792	1792	1792	0
328	20231012	130600	26025700	1792	1792	1792	1792	0
329	20231012	130500	26025700	1792	1792	1792	1792	1
330	20231012	130400	26023908	1792	1792	1792	1792	50
331	20231012	130300	25934308	1792	1792	1792	1792	10
332	20231012	130200	25916388	1791	1791	1791	1791	0
333	20231012	130100	25916388	1791	1791	1791	1791	0
334	20231012	130000	25916388	1791	1791	1791	1791	110
335	20231012	125900	25719378	1791	1791	1791	1791	0
336	20231012	125800	25719378	1791	1791	1791	1791	0
337	20231012	125700	25719378	1791	1791	1791	1791	0
338	20231012	125600	25719378	1791	1791	1791	1791	0
339	20231012	125500	25719378	1791	1791	1791	1791	0
340	20231012	125400	25719378	1791	1791	1791	1791	0
341	20231012	125300	25719378	1791	1791	1791	1791	0
342	20231012	125200	25719378	1791	1791	1791	1791	0
343	20231012	125100	25719378	1791	1791	1791	1791	0
344	20231012	125000	25719378	1791	1790	1791	1790	1000
345	20231012	124900	23928792	1790	1790	1790	1790	0
346	20231012	124800	23928792	1790	1790	1790	1790	0
347	20231012	124700	23928792	1790	1790	1790	1790	0
348	20231012	124600	23928792	1790	1790	1790	1790	0
349	20231012	124500	23928792	1790	1790	1790	1790	30
350	20231012	124400	23875092	1789	1789	1789	1789	101
351	20231012	124300	23694403	1790	1790	1790	1790	0
352	20231012	124200	23694403	1790	1790	1790	1790	0
353	20231012	124100	23694403	1790	1790	1790	1790	0
354	20231012	124000	23694403	1790	1790	1790	1790	0
355	20231012	123900	23694403	1790	1790	1790	1790	0
356	20231012	123800	23694403	1790	1790	1790	1790	55
357	20231012	123700	23595953	1786	1786	1786	1786	0
358	20231012	123600	23595953	1786	1786	1786	1786	0
359	20231012	123500	23595953	1786	1786	1786	1786	0
360	20231012	123400	23595953	1786	1786	1786	1786	0
361	20231012	123300	23595953	1786	1786	1786	1786	0
362	20231012	123200	23595953	1786	1786	1786	1786	0
363	20231012	123100	23595953	1786	1786	1786	1786	0
364	20231012	123000	23595953	1786	1786	1786	1786	0
365	20231012	122900	23595953	1786	1786	1786	1786	0
366	20231012	122800	23595953	1786	1790	1790	1786	2339
367	20231012	122700	19414685	1791	1791	1791	1791	10
368	20231012	122600	19396775	1791	1791	1791	1791	1
369	20231012	122500	19394984	1791	1791	1791	1791	0
370	20231012	122400	19394984	1791	1791	1791	1791	0
371	20231012	122300	19394984	1791	1791	1791	1791	0
372	20231012	122200	19394984	1791	1791	1791	1791	0
373	20231012	122100	19394984	1791	1791	1791	1791	0
374	20231012	122000	19394984	1791	1791	1791	1791	100
375	20231012	121900	19215884	1791	1791	1791	1791	0
376	20231012	121800	19215884	1791	1791	1791	1791	0
377	20231012	121700	19215884	1791	1791	1791	1791	0
378	20231012	121600	19215884	1791	1791	1791	1791	0
379	20231012	121500	19215884	1791	1791	1791	1791	0
380	20231012	121400	19215884	1791	1791	1791	1791	0
381	20231012	121300	19215884	1791	1791	1791	1791	0
382	20231012	121200	19215884	1791	1791	1791	1791	0
383	20231012	121100	19215884	1791	1791	1791	1791	0
384	20231012	121000	19215884	1791	1791	1791	1791	0
385	20231012	120900	19215884	1791	1790	1791	1790	70
386	20231012	120800	19090582	1790	1790	1790	1790	0
387	20231012	120700	19090582	1790	1790	1790	1790	0
388	20231012	120600	19090582	1790	1790	1790	1790	0
389	20231012	120500	19090582	1790	1790	1790	1790	100
390	20231012	120400	18911582	1789	1789	1789	1789	0
391	20231012	120300	18911582	1789	1789	1789	1789	0
392	20231012	120200	18911582	1789	1789	1789	1789	0
393	20231012	120100	18911582	1789	1789	1789	1789	0
394	20231012	120000	18911582	1789	1789	1789	1789	1
395	20231012	115900	18909793	1788	1788	1788	1788	0
396	20231012	115800	18909793	1788	1788	1788	1788	0
397	20231012	115700	18909793	1788	1788	1788	1788	195
398	20231012	115600	18561133	1789	1789	1789	1789	0
399	20231012	115500	18561133	1789	1789	1789	1789	0
400	20231012	115400	18561133	1789	1789	1789	1789	0
401	20231012	115300	18561133	1789	1789	1789	1789	37
402	20231012	115200	18494940	1789	1789	1789	1789	0
403	20231012	115100	18494940	1789	1789	1789	1789	0
404	20231012	115000	18494940	1789	1789	1789	1789	0
405	20231012	114900	18494940	1789	1789	1789	1789	0
406	20231012	114800	18494940	1789	1789	1789	1789	0
407	20231012	114700	18494940	1789	1789	1789	1789	0
408	20231012	114600	18494940	1789	1789	1789	1789	400
409	20231012	114500	17779340	1789	1789	1789	1789	164
410	20231012	114400	17485944	1789	1789	1789	1789	200
411	20231012	114300	17128144	1789	1789	1789	1789	0
412	20231012	114200	17128144	1789	1789	1789	1789	0
413	20231012	114100	17128144	1789	1789	1789	1789	67
414	20231012	114000	17008281	1791	1791	1791	1791	0
415	20231012	113900	17008281	1791	1791	1791	1791	1
416	20231012	113800	17006490	1789	1789	1789	1789	0
417	20231012	113700	17006490	1789	1789	1789	1789	0
418	20231012	113600	17006490	1789	1789	1789	1789	347
419	20231012	113500	16385707	1791	1791	1791	1791	0
420	20231012	113400	16385707	1791	1791	1791	1791	36
421	20231012	113300	16321231	1792	1792	1792	1792	0
422	20231012	113200	16321231	1792	1792	1792	1792	0
423	20231012	113100	16321231	1792	1792	1792	1792	0
424	20231012	113000	16321231	1792	1792	1792	1792	27
425	20231012	112900	16272847	1789	1789	1789	1789	0
426	20231012	112800	16272847	1789	1789	1789	1789	0
427	20231012	112700	16272847	1789	1789	1789	1789	0
428	20231012	112600	16272847	1789	1789	1789	1789	167
429	20231012	112500	15974084	1790	1790	1790	1790	80
430	20231012	112400	15830884	1790	1790	1790	1790	0
431	20231012	112300	15830884	1790	1790	1790	1790	500
432	20231012	112200	14935884	1790	1790	1790	1790	30
433	20231012	112100	14882184	1789	1789	1789	1789	0
434	20231012	112000	14882184	1789	1789	1789	1789	0
435	20231012	111900	14882184	1789	1789	1789	1789	0
436	20231012	111800	14882184	1789	1790	1790	1789	82
437	20231012	111700	14735414	1790	1790	1790	1790	0
438	20231012	111600	14735414	1790	1790	1790	1790	0
439	20231012	111500	14735414	1790	1790	1790	1790	200
440	20231012	111400	14377414	1792	1792	1792	1792	0
441	20231012	111300	14377414	1792	1792	1792	1792	0
442	20231012	111200	14377414	1792	1792	1792	1792	0
443	20231012	111100	14377414	1792	1792	1792	1792	0
444	20231012	111000	14377414	1792	1792	1792	1792	0
445	20231012	110900	14377414	1792	1792	1792	1792	0
446	20231012	110800	14377414	1792	1792	1792	1792	0
447	20231012	110700	14377414	1792	1792	1792	1792	42
448	20231012	110600	14302150	1792	1792	1792	1792	0
449	20231012	110500	14302150	1792	1792	1792	1792	48
450	20231012	110400	14216134	1789	1789	1789	1789	0
451	20231012	110300	14216134	1789	1789	1789	1789	0
452	20231012	110200	14216134	1789	1789	1789	1789	0
453	20231012	110100	14216134	1789	1789	1789	1789	2
454	20231012	110000	14212556	1789	1789	1789	1789	0
455	20231012	105900	14212556	1789	1791	1791	1789	1210
456	20231012	105800	12046669	1793	1793	1793	1793	100
457	20231012	105700	11867369	1791	1791	1791	1791	16
458	20231012	105600	11838713	1795	1795	1795	1795	0
459	20231012	105500	11838713	1795	1795	1795	1795	2
460	20231012	105400	11835123	1795	1795	1795	1795	0
461	20231012	105300	11835123	1795	1795	1795	1795	0
462	20231012	105200	11835123	1795	1795	1795	1795	0
463	20231012	105100	11835123	1795	1795	1795	1795	0
464	20231012	105000	11835123	1795	1795	1795	1795	0
465	20231012	104900	11835123	1795	1795	1795	1795	1
466	20231012	104800	11833328	1795	1795	1795	1795	0
467	20231012	104700	11833328	1795	1795	1795	1795	0
468	20231012	104600	11833328	1795	1795	1795	1795	1
469	20231012	104500	11831533	1795	1795	1795	1795	0
470	20231012	104400	11831533	1795	1795	1795	1795	200
471	20231012	104300	11472533	1795	1795	1795	1795	0
472	20231012	104200	11472533	1795	1795	1795	1795	0
473	20231012	104100	11472533	1795	1795	1795	1795	0
474	20231012	104000	11472533	1795	1795	1795	1795	100
475	20231012	103900	11293033	1795	1795	1795	1795	100
476	20231012	103800	11113533	1795	1795	1795	1795	0
477	20231012	103700	11113533	1795	1795	1795	1795	0
478	20231012	103600	11113533	1795	1795	1795	1795	0
479	20231012	103500	11113533	1795	1795	1795	1795	0
480	20231012	103400	11113533	1795	1795	1795	1795	0
481	20231012	103300	11113533	1795	1795	1795	1795	0
482	20231012	103200	11113533	1795	1795	1795	1795	0
483	20231012	103100	11113533	1795	1795	1795	1795	100
484	20231012	103000	10934033	1795	1795	1795	1795	0
485	20231012	102900	10934033	1795	1795	1795	1795	0
486	20231012	102800	10934033	1795	1795	1795	1795	0
487	20231012	102700	10934033	1795	1795	1795	1795	130
488	20231012	102600	10700683	1795	1795	1795	1795	0
489	20231012	102500	10700683	1795	1795	1795	1795	91
490	20231012	102400	10537338	1790	1790	1790	1790	0
491	20231012	102300	10537338	1790	1790	1790	1790	0
492	20231012	102200	10537338	1790	1790	1790	1790	0
493	20231012	102100	10537338	1790	1790	1790	1790	0
494	20231012	102000	10537338	1790	1790	1790	1790	0
495	20231012	101900	10537338	1790	1790	1790	1790	0
496	20231012	101800	10537338	1790	1790	1790	1790	0
497	20231012	101700	10537338	1790	1790	1790	1790	0
498	20231012	101600	10537338	1790	1790	1790	1790	0
499	20231012	101500	10537338	1790	1790	1790	1790	0
500	20231012	101400	10537338	1790	1790	1790	1790	0
501	20231012	101300	10537338	1790	1790	1790	1790	0
502	20231012	101200	10537338	1790	1790	1790	1790	0
503	20231012	101100	10537338	1790	1790	1790	1790	0
504	20231012	101000	10537338	1790	1790	1790	1790	0
505	20231012	100900	10537338	1790	1790	1790	1790	0
506	20231012	100800	10537338	1790	1790	1790	1790	0
507	20231012	100700	10537338	1790	1790	1790	1790	532
508	20231012	100600	9585058	1790	1791	1791	1790	580
509	20231012	100500	8546778	1792	1792	1792	1792	0
510	20231012	100400	8546778	1792	1792	1792	1792	0
511	20231012	100300	8546778	1792	1792	1792	1792	0
512	20231012	100200	8546778	1792	1792	1792	1792	0
513	20231012	100100	8546778	1792	1792	1792	1792	0
514	20231012	100000	8546778	1792	1792	1792	1792	0
515	20231012	095900	8546778	1792	1792	1792	1792	1
516	20231012	095800	8544986	1794	1794	1794	1794	0
517	20231012	095700	8544986	1794	1794	1794	1794	0
518	20231012	095600	8544986	1794	1794	1794	1794	0
519	20231012	095500	8544986	1794	1794	1794	1794	0
520	20231012	095400	8544986	1794	1794	1794	1794	0
521	20231012	095300	8544986	1794	1794	1794	1794	0
522	20231012	095200	8544986	1794	1794	1794	1794	0
523	20231012	095100	8544986	1794	1794	1794	1794	0
524	20231012	095000	8544986	1794	1794	1794	1794	0
525	20231012	094900	8544986	1794	1794	1794	1794	0
526	20231012	094800	8544986	1794	1794	1794	1794	0
527	20231012	094700	8544986	1794	1794	1794	1794	0
528	20231012	094600	8544986	1794	1794	1794	1794	0
529	20231012	094500	8544986	1794	1794	1794	1794	10
530	20231012	094400	8527046	1798	1799	1799	1798	32
531	20231012	094300	8469490	1801	1801	1801	1801	0
532	20231012	094200	8469490	1801	1801	1801	1801	0
533	20231012	094100	8469490	1801	1801	1801	1801	0
534	20231012	094000	8469490	1801	1801	1801	1801	0
535	20231012	093900	8469490	1801	1801	1801	1801	0
536	20231012	093800	8469490	1801	1801	1801	1801	0
537	20231012	093700	8469490	1801	1801	1801	1801	0
538	20231012	093600	8469490	1801	1801	1801	1801	0
539	20231012	093500	8469490	1801	1801	1801	1801	0
540	20231012	093400	8469490	1801	1801	1801	1801	0
541	20231012	093300	8469490	1801	1801	1801	1801	1
542	20231012	093200	8467689	1801	1801	1801	1801	0
543	20231012	093100	8467689	1801	1801	1801	1801	3
544	20231012	093000	8462286	1790	1790	1790	1790	0
545	20231012	092900	8462286	1790	1790	1790	1790	0
546	20231012	092800	8462286	1790	1792	1792	1790	2000
547	20231012	092700	4881979	1790	1790	1790	1790	0
548	20231012	092600	4881979	1790	1790	1790	1790	0
549	20231012	092500	4881979	1790	1790	1790	1790	0
550	20231012	092400	4881979	1790	1790	1790	1790	0
551	20231012	092300	4881979	1790	1790	1790	1790	0
552	20231012	092200	4881979	1790	1790	1790	1790	0
553	20231012	092100	4881979	1790	1790	1790	1790	0
554	20231012	092000	4881979	1790	1790	1790	1790	0
555	20231012	091900	4881979	1790	1790	1790	1790	0
556	20231012	091800	4881979	1790	1790	1790	1790	0
557	20231012	091700	4881979	1790	1790	1790	1790	0
558	20231012	091600	4881979	1790	1790	1790	1790	151
559	20231012	091500	4611689	1804	1800	1804	1800	784
560	20231012	091400	3197381	1804	1804	1804	1804	0
561	20231012	091300	3197381	1804	1804	1804	1804	0
562	20231012	091200	3197381	1804	1804	1804	1804	0
563	20231012	091100	3197381	1804	1804	1804	1804	0
564	20231012	091000	3197381	1804	1800	1804	1800	40
565	20231012	090900	3125348	1784	1784	1784	1784	0
566	20231012	090800	3125348	1784	1784	1784	1784	0
567	20231012	090700	3125348	1784	1784	1784	1784	0
568	20231012	090600	3125348	1784	1784	1784	1784	0
569	20231012	090500	3125348	1784	1785	1785	1784	1000
570	20231012	090400	1341081	1785	1785	1785	1785	0
571	20231012	090300	1341081	1785	1790	1790	1785	49
572	20231012	090200	1253608	1796	1796	1796	1796	0
573	20231012	090100	1253608	1796	1796	1796	1796	0
574	20231012	090000	1253608	1796	1796	1796	1796	698