KissMeData/002760/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183600	40636695	1339	1339	1339	1339	3545
3	20231012	183500	40636695	1339	1339	1339	1339	0
4	20231012	183400	40636695	1339	1339	1339	1339	0
5	20231012	183300	40636695	1339	1339	1339	1339	0
6	20231012	183200	40636695	1339	1339	1339	1339	0
7	20231012	183100	40636695	1339	1339	1339	1339	0
8	20231012	183000	40636695	1339	1339	1339	1339	0
9	20231012	182900	40636695	1339	1339	1339	1339	0
10	20231012	182800	40636695	1339	1339	1339	1339	0
11	20231012	182700	40636695	1339	1339	1339	1339	0
12	20231012	182600	40636695	1339	1339	1339	1339	0
13	20231012	182500	40636695	1339	1339	1339	1339	0
14	20231012	182400	40636695	1339	1339	1339	1339	0
15	20231012	182300	40636695	1339	1339	1339	1339	0
16	20231012	182200	40636695	1339	1339	1339	1339	0
17	20231012	182100	40636695	1339	1339	1339	1339	0
18	20231012	182000	40636695	1339	1339	1339	1339	0
19	20231012	181900	40636695	1339	1339	1339	1339	0
20	20231012	181800	40636695	1339	1339	1339	1339	0
21	20231012	181700	40636695	1339	1339	1339	1339	0
22	20231012	181600	40636695	1339	1339	1339	1339	0
23	20231012	181500	40636695	1339	1339	1339	1339	0
24	20231012	181400	40636695	1339	1339	1339	1339	0
25	20231012	181300	40636695	1339	1339	1339	1339	0
26	20231012	181200	40636695	1339	1339	1339	1339	0
27	20231012	181100	40636695	1339	1339	1339	1339	0
28	20231012	181000	40636695	1339	1339	1339	1339	0
29	20231012	180900	40636695	1339	1339	1339	1339	0
30	20231012	180800	40636695	1339	1339	1339	1339	0
31	20231012	180700	40636695	1339	1339	1339	1339	0
32	20231012	180600	40636695	1339	1339	1339	1339	3545
33	20231012	180500	40636695	1339	1339	1339	1339	0
34	20231012	180400	40636695	1339	1339	1339	1339	0
35	20231012	180300	40636695	1339	1339	1339	1339	0
36	20231012	180200	40636695	1339	1339	1339	1339	0
37	20231012	180100	40636695	1339	1339	1339	1339	0
38	20231012	180000	40636695	1339	1339	1339	1339	0
39	20231012	175900	40636695	1339	1339	1339	1339	0
40	20231012	175800	40636695	1339	1339	1339	1339	0
41	20231012	175700	40636695	1339	1339	1339	1339	0
42	20231012	175600	40636695	1339	1339	1339	1339	0
43	20231012	175500	40636695	1339	1339	1339	1339	0
44	20231012	175400	40636695	1339	1339	1339	1339	0
45	20231012	175300	40636695	1339	1339	1339	1339	0
46	20231012	175200	40636695	1339	1339	1339	1339	0
47	20231012	175100	40636695	1339	1339	1339	1339	0
48	20231012	175000	40636695	1339	1339	1339	1339	0
49	20231012	174900	40636695	1339	1339	1339	1339	0
50	20231012	174800	40636695	1339	1339	1339	1339	0
51	20231012	174700	40636695	1339	1339	1339	1339	0
52	20231012	174600	40636695	1339	1339	1339	1339	0
53	20231012	174500	40636695	1339	1339	1339	1339	0
54	20231012	174400	40636695	1339	1339	1339	1339	0
55	20231012	174300	40636695	1339	1339	1339	1339	0
56	20231012	174200	40636695	1339	1339	1339	1339	0
57	20231012	174100	40636695	1339	1339	1339	1339	0
58	20231012	174000	40636695	1339	1339	1339	1339	0
59	20231012	173900	40636695	1339	1339	1339	1339	0
60	20231012	173800	40636695	1339	1339	1339	1339	0
61	20231012	173700	40636695	1339	1339	1339	1339	0
62	20231012	173600	40636695	1339	1339	1339	1339	3545
63	20231012	173500	40636695	1339	1339	1339	1339	0
64	20231012	173400	40636695	1339	1339	1339	1339	0
65	20231012	173300	40636695	1339	1339	1339	1339	0
66	20231012	173200	40636695	1339	1339	1339	1339	0
67	20231012	173100	40636695	1339	1339	1339	1339	0
68	20231012	173000	40636695	1339	1339	1339	1339	0
69	20231012	172900	40636695	1339	1339	1339	1339	0
70	20231012	172800	40636695	1339	1339	1339	1339	0
71	20231012	172700	40636695	1339	1339	1339	1339	0
72	20231012	172600	40636695	1339	1339	1339	1339	0
73	20231012	172500	40636695	1339	1339	1339	1339	0
74	20231012	172400	40636695	1339	1339	1339	1339	0
75	20231012	172300	40636695	1339	1339	1339	1339	0
76	20231012	172200	40636695	1339	1339	1339	1339	0
77	20231012	172100	40636695	1339	1339	1339	1339	0
78	20231012	172000	40636695	1339	1339	1339	1339	0
79	20231012	171900	40636695	1339	1339	1339	1339	0
80	20231012	171800	40636695	1339	1339	1339	1339	0
81	20231012	171700	40636695	1339	1339	1339	1339	0
82	20231012	171600	40636695	1339	1339	1339	1339	0
83	20231012	171500	40636695	1339	1339	1339	1339	0
84	20231012	171400	40636695	1339	1339	1339	1339	0
85	20231012	171300	40636695	1339	1339	1339	1339	0
86	20231012	171200	40636695	1339	1339	1339	1339	0
87	20231012	171100	40636695	1339	1339	1339	1339	0
88	20231012	171000	40636695	1339	1339	1339	1339	0
89	20231012	170900	40636695	1339	1339	1339	1339	0
90	20231012	170800	40636695	1339	1339	1339	1339	0
91	20231012	170700	40636695	1339	1339	1339	1339	0
92	20231012	170600	40636695	1339	1339	1339	1339	3545
93	20231012	170500	40636695	1339	1339	1339	1339	0
94	20231012	170400	40636695	1339	1339	1339	1339	0
95	20231012	170300	40636695	1339	1339	1339	1339	0
96	20231012	170200	40636695	1339	1339	1339	1339	0
97	20231012	170100	40636695	1339	1339	1339	1339	0
98	20231012	170000	40636695	1339	1339	1339	1339	0
99	20231012	165900	40636695	1339	1339	1339	1339	0
100	20231012	165800	40636695	1339	1339	1339	1339	0
101	20231012	165700	40636695	1339	1339	1339	1339	0
102	20231012	165600	40636695	1339	1339	1339	1339	0
103	20231012	165500	40636695	1339	1339	1339	1339	0
104	20231012	165400	40636695	1339	1339	1339	1339	0
105	20231012	165300	40636695	1339	1339	1339	1339	0
106	20231012	165200	40636695	1339	1339	1339	1339	0
107	20231012	165100	40636695	1339	1339	1339	1339	0
108	20231012	165000	40636695	1339	1339	1339	1339	0
109	20231012	164900	40636695	1339	1339	1339	1339	0
110	20231012	164800	40636695	1339	1339	1339	1339	0
111	20231012	164700	40636695	1339	1339	1339	1339	0
112	20231012	164600	40636695	1339	1339	1339	1339	0
113	20231012	164500	40636695	1339	1339	1339	1339	0
114	20231012	164400	40636695	1339	1339	1339	1339	0
115	20231012	164300	40636695	1339	1339	1339	1339	0
116	20231012	164200	40636695	1339	1339	1339	1339	0
117	20231012	164100	40636695	1339	1339	1339	1339	0
118	20231012	164000	40636695	1339	1339	1339	1339	0
119	20231012	163900	40636695	1339	1339	1339	1339	0
120	20231012	163800	40636695	1339	1339	1339	1339	0
121	20231012	163700	40636695	1339	1339	1339	1339	0
122	20231012	163600	40636695	1339	1339	1339	1339	3545
123	20231012	163500	40636695	1339	1339	1339	1339	0
124	20231012	163400	40636695	1339	1339	1339	1339	0
125	20231012	163300	40636695	1339	1339	1339	1339	0
126	20231012	163200	40636695	1339	1339	1339	1339	0
127	20231012	163100	40636695	1339	1339	1339	1339	0
128	20231012	163000	40636695	1339	1339	1339	1339	0
129	20231012	162900	40636695	1339	1339	1339	1339	0
130	20231012	162800	40636695	1339	1339	1339	1339	0
131	20231012	162700	40636695	1339	1339	1339	1339	0
132	20231012	162600	40636695	1339	1339	1339	1339	0
133	20231012	162500	40636695	1339	1339	1339	1339	0
134	20231012	162400	40636695	1339	1339	1339	1339	0
135	20231012	162300	40636695	1339	1339	1339	1339	0
136	20231012	162200	40636695	1339	1339	1339	1339	0
137	20231012	162100	40636695	1339	1339	1339	1339	0
138	20231012	162000	40636695	1339	1339	1339	1339	0
139	20231012	161900	40636695	1339	1339	1339	1339	0
140	20231012	161800	40636695	1339	1339	1339	1339	0
141	20231012	161700	40636695	1339	1339	1339	1339	0
142	20231012	161600	40636695	1339	1339	1339	1339	0
143	20231012	161500	40636695	1339	1339	1339	1339	0
144	20231012	161400	40636695	1339	1339	1339	1339	0
145	20231012	161300	40636695	1339	1339	1339	1339	0
146	20231012	161200	40636695	1339	1339	1339	1339	0
147	20231012	161100	40636695	1339	1339	1339	1339	0
148	20231012	161000	40636695	1339	1339	1339	1339	0
149	20231012	160900	40636695	1339	1339	1339	1339	0
150	20231012	160800	40636695	1339	1339	1339	1339	0
151	20231012	160700	40636695	1339	1339	1339	1339	0
152	20231012	160600	40636695	1339	1339	1339	1339	3545
153	20231012	160500	40636695	1339	1339	1339	1339	0
154	20231012	160400	40636695	1339	1339	1339	1339	0
155	20231012	160300	40636695	1339	1339	1339	1339	0
156	20231012	160200	40636695	1339	1339	1339	1339	0
157	20231012	160100	40636695	1339	1339	1339	1339	0
158	20231012	160000	40636695	1339	1339	1339	1339	0
159	20231012	155900	40636695	1339	1339	1339	1339	0
160	20231012	155800	40636695	1339	1339	1339	1339	0
161	20231012	155700	40636695	1339	1339	1339	1339	0
162	20231012	155600	40636695	1339	1339	1339	1339	0
163	20231012	155500	40636695	1339	1339	1339	1339	0
164	20231012	155400	40636695	1339	1339	1339	1339	0
165	20231012	155300	40636695	1339	1339	1339	1339	0
166	20231012	155200	40636695	1339	1339	1339	1339	0
167	20231012	155100	40636695	1339	1339	1339	1339	0
168	20231012	155000	40636695	1339	1339	1339	1339	0
169	20231012	154900	40636695	1339	1339	1339	1339	0
170	20231012	154800	40636695	1339	1339	1339	1339	0
171	20231012	154700	40636695	1339	1339	1339	1339	0
172	20231012	154600	40636695	1339	1339	1339	1339	0
173	20231012	154500	40636695	1339	1339	1339	1339	0
174	20231012	154400	40636695	1339	1339	1339	1339	0
175	20231012	154300	40636695	1339	1339	1339	1339	0
176	20231012	154200	40636695	1339	1339	1339	1339	0
177	20231012	154100	40636695	1339	1339	1339	1339	0
178	20231012	154000	40636695	1339	1339	1339	1339	0
179	20231012	153900	40636695	1339	1339	1339	1339	0
180	20231012	153800	40636695	1339	1339	1339	1339	0
181	20231012	153700	40636695	1339	1339	1339	1339	0
182	20231012	153600	40636695	1339	1339	1339	1339	3545
183	20231012	153500	40636695	1339	1339	1339	1339	0
184	20231012	153400	40636695	1339	1339	1339	1339	0
185	20231012	153300	40636695	1339	1339	1339	1339	0
186	20231012	153200	40636695	1339	1339	1339	1339	0
187	20231012	153100	40636695	1339	1339	1339	1339	0
188	20231012	153000	40636695	1339	1339	1339	1339	3545
189	20231012	152900	35889940	1342	1342	1342	1342	0
190	20231012	152800	35889940	1342	1342	1342	1342	0
191	20231012	152700	35889940	1342	1342	1342	1342	0
192	20231012	152600	35889940	1342	1342	1342	1342	0
193	20231012	152500	35889940	1342	1342	1342	1342	0
194	20231012	152400	35889940	1342	1342	1342	1342	0
195	20231012	152300	35889940	1342	1342	1342	1342	0
196	20231012	152200	35889940	1342	1342	1342	1342	0
197	20231012	152100	35889940	1342	1342	1342	1342	0
198	20231012	152000	35889940	1342	1342	1342	1342	0
199	20231012	151900	35889940	1342	1341	1342	1339	2432
200	20231012	151800	32632044	1342	1341	1342	1341	153
201	20231012	151700	32426870	1342	1342	1342	1342	0
202	20231012	151600	32426870	1342	1342	1342	1342	0
203	20231012	151500	32426870	1342	1342	1342	1342	3
204	20231012	151400	32422844	1343	1343	1343	1343	1
205	20231012	151300	32421501	1342	1342	1342	1342	0
206	20231012	151200	32421501	1342	1342	1342	1342	1000
207	20231012	151100	31079501	1342	1342	1342	1342	0
208	20231012	151000	31079501	1342	1342	1342	1342	0
209	20231012	150900	31079501	1342	1341	1342	1341	287
210	20231012	150800	30694633	1342	1342	1342	1342	0
211	20231012	150700	30694633	1342	1342	1342	1342	0
212	20231012	150600	30694633	1342	1342	1342	1342	0
213	20231012	150500	30694633	1342	1341	1342	1341	556
214	20231012	150400	29949035	1342	1342	1342	1342	0
215	20231012	150300	29949035	1342	1342	1342	1342	200
216	20231012	150200	29680635	1342	1342	1342	1342	0
217	20231012	150100	29680635	1342	1342	1342	1342	0
218	20231012	150000	29680635	1342	1342	1342	1342	19
219	20231012	145900	29655137	1342	1342	1342	1342	0
220	20231012	145800	29655137	1342	1342	1342	1342	0
221	20231012	145700	29655137	1342	1342	1342	1342	0
222	20231012	145600	29655137	1342	1342	1342	1342	0
223	20231012	145500	29655137	1342	1342	1342	1342	1
224	20231012	145400	29653795	1342	1342	1342	1342	0
225	20231012	145300	29653795	1342	1342	1342	1342	0
226	20231012	145200	29653795	1342	1342	1342	1342	1
227	20231012	145100	29652453	1341	1341	1341	1341	0
228	20231012	145000	29652453	1341	1341	1341	1341	79
229	20231012	144900	29546514	1341	1341	1341	1341	0
230	20231012	144800	29546514	1341	1341	1341	1341	10
231	20231012	144700	29533104	1341	1341	1341	1341	11
232	20231012	144600	29518353	1342	1342	1342	1342	0
233	20231012	144500	29518353	1342	1342	1342	1342	0
234	20231012	144400	29518353	1342	1342	1342	1342	0
235	20231012	144300	29518353	1342	1342	1342	1342	0
236	20231012	144200	29518353	1342	1342	1342	1342	0
237	20231012	144100	29518353	1342	1342	1342	1342	0
238	20231012	144000	29518353	1342	1342	1342	1342	0
239	20231012	143900	29518353	1342	1342	1342	1342	0
240	20231012	143800	29518353	1342	1340	1342	1340	6
241	20231012	143700	29510311	1340	1340	1340	1340	0
242	20231012	143600	29510311	1340	1340	1342	1340	97
243	20231012	143500	29380261	1340	1340	1340	1340	1000
244	20231012	143400	28040261	1340	1340	1340	1340	56
245	20231012	143300	27965221	1340	1340	1340	1340	0
246	20231012	143200	27965221	1340	1340	1340	1340	0
247	20231012	143100	27965221	1340	1340	1340	1340	0
248	20231012	143000	27965221	1340	1341	1341	1340	154
249	20231012	142900	27758851	1340	1340	1340	1340	0
250	20231012	142800	27758851	1340	1341	1341	1340	800
251	20231012	142700	26686316	1341	1341	1341	1341	0
252	20231012	142600	26686316	1341	1341	1341	1341	0
253	20231012	142500	26686316	1341	1341	1341	1341	0
254	20231012	142400	26686316	1341	1341	1341	1341	0
255	20231012	142300	26686316	1341	1341	1341	1341	0
256	20231012	142200	26686316	1341	1341	1341	1341	0
257	20231012	142100	26686316	1341	1341	1341	1341	63
258	20231012	142000	26601833	1342	1342	1342	1342	0
259	20231012	141900	26601833	1342	1342	1342	1342	0
260	20231012	141800	26601833	1342	1342	1342	1342	0
261	20231012	141700	26601833	1342	1342	1342	1342	0
262	20231012	141600	26601833	1342	1342	1342	1342	0
263	20231012	141500	26601833	1342	1342	1342	1342	0
264	20231012	141400	26601833	1342	1342	1342	1342	10
265	20231012	141300	26588413	1342	1342	1342	1342	15
266	20231012	141200	26568283	1342	1342	1342	1342	0
267	20231012	141100	26568283	1342	1342	1342	1342	186
268	20231012	141000	26318671	1342	1342	1342	1342	0
269	20231012	140900	26318671	1342	1342	1342	1342	1
270	20231012	140800	26317329	1341	1341	1341	1341	176
271	20231012	140700	26081313	1341	1341	1341	1341	0
272	20231012	140600	26081313	1341	1340	1341	1340	51
273	20231012	140500	26012972	1341	1341	1341	1341	123
274	20231012	140400	25848029	1342	1342	1342	1342	0
275	20231012	140300	25848029	1342	1342	1342	1342	1050
276	20231012	140200	24438929	1340	1340	1340	1340	0
277	20231012	140100	24438929	1340	1340	1340	1340	100
278	20231012	140000	24304929	1342	1342	1342	1342	0
279	20231012	135900	24304929	1342	1342	1342	1342	22
280	20231012	135800	24275405	1343	1343	1343	1343	0
281	20231012	135700	24275405	1343	1343	1343	1343	0
282	20231012	135600	24275405	1343	1343	1343	1343	0
283	20231012	135500	24275405	1343	1343	1343	1343	0
284	20231012	135400	24275405	1343	1343	1343	1343	0
285	20231012	135300	24275405	1343	1343	1343	1343	0
286	20231012	135200	24275405	1343	1343	1343	1343	0
287	20231012	135100	24275405	1343	1343	1343	1343	0
288	20231012	135000	24275405	1343	1343	1343	1343	2
289	20231012	134900	24272719	1340	1340	1340	1340	0
290	20231012	134800	24272719	1340	1340	1340	1340	0
291	20231012	134700	24272719	1340	1340	1340	1340	0
292	20231012	134600	24272719	1340	1340	1340	1340	4
293	20231012	134500	24267359	1340	1340	1340	1340	8
294	20231012	134400	24256639	1345	1345	1345	1345	0
295	20231012	134300	24256639	1345	1345	1345	1345	0
296	20231012	134200	24256639	1345	1345	1345	1345	0
297	20231012	134100	24256639	1345	1345	1345	1345	0
298	20231012	134000	24256639	1345	1345	1345	1345	0
299	20231012	133900	24256639	1345	1345	1345	1345	0
300	20231012	133800	24256639	1345	1345	1345	1345	9
301	20231012	133700	24244534	1345	1345	1345	1345	0
302	20231012	133600	24244534	1345	1340	1345	1339	307
303	20231012	133500	23833445	1346	1346	1346	1346	0
304	20231012	133400	23833445	1346	1346	1346	1346	0
305	20231012	133300	23833445	1346	1346	1346	1346	0
306	20231012	133200	23833445	1346	1346	1346	1346	0
307	20231012	133100	23833445	1346	1346	1346	1346	0
308	20231012	133000	23833445	1346	1346	1346	1346	0
309	20231012	132900	23833445	1346	1346	1346	1346	0
310	20231012	132800	23833445	1346	1346	1346	1346	0
311	20231012	132700	23833445	1346	1346	1346	1346	0
312	20231012	132600	23833445	1346	1346	1346	1346	0
313	20231012	132500	23833445	1346	1346	1346	1346	0
314	20231012	132400	23833445	1346	1346	1346	1346	0
315	20231012	132300	23833445	1346	1346	1346	1346	0
316	20231012	132200	23833445	1346	1346	1346	1346	0
317	20231012	132100	23833445	1346	1346	1346	1346	0
318	20231012	132000	23833445	1346	1346	1346	1346	0
319	20231012	131900	23833445	1346	1346	1346	1346	0
320	20231012	131800	23833445	1346	1346	1346	1346	0
321	20231012	131700	23833445	1346	1346	1346	1346	0
322	20231012	131600	23833445	1346	1346	1346	1346	10
323	20231012	131500	23819985	1346	1346	1346	1346	91
324	20231012	131400	23697499	1346	1346	1346	1346	0
325	20231012	131300	23697499	1346	1346	1346	1346	0
326	20231012	131200	23697499	1346	1346	1346	1346	1
327	20231012	131100	23696153	1345	1345	1345	1345	9
328	20231012	131000	23684048	1345	1345	1345	1345	0
329	20231012	130900	23684048	1345	1345	1345	1339	43
330	20231012	130800	23626445	1347	1347	1347	1347	0
331	20231012	130700	23626445	1347	1347	1347	1347	0
332	20231012	130600	23626445	1347	1347	1347	1347	0
333	20231012	130500	23626445	1347	1347	1347	1347	0
334	20231012	130400	23626445	1347	1347	1347	1347	0
335	20231012	130300	23626445	1347	1347	1347	1347	0
336	20231012	130200	23626445	1347	1347	1347	1347	0
337	20231012	130100	23626445	1347	1347	1347	1347	0
338	20231012	130000	23626445	1347	1347	1347	1347	0
339	20231012	125900	23626445	1347	1346	1347	1346	300
340	20231012	125800	23222356	1347	1347	1347	1347	0
341	20231012	125700	23222356	1347	1347	1347	1347	0
342	20231012	125600	23222356	1347	1347	1347	1347	0
343	20231012	125500	23222356	1347	1347	1347	1347	0
344	20231012	125400	23222356	1347	1340	1347	1338	2499
345	20231012	125300	19876285	1341	1341	1341	1341	0
346	20231012	125200	19876285	1341	1342	1342	1341	3
347	20231012	125100	19872261	1347	1347	1347	1347	0
348	20231012	125000	19872261	1347	1347	1347	1347	0
349	20231012	124900	19872261	1347	1347	1347	1347	0
350	20231012	124800	19872261	1347	1347	1347	1347	0
351	20231012	124700	19872261	1347	1347	1347	1347	1
352	20231012	124600	19870914	1340	1340	1340	1340	0
353	20231012	124500	19870914	1340	1340	1340	1340	0
354	20231012	124400	19870914	1340	1340	1340	1340	0
355	20231012	124300	19870914	1340	1340	1340	1340	0
356	20231012	124200	19870914	1340	1340	1340	1340	0
357	20231012	124100	19870914	1340	1340	1340	1340	0
358	20231012	124000	19870914	1340	1340	1340	1340	0
359	20231012	123900	19870914	1340	1340	1340	1340	0
360	20231012	123800	19870914	1340	1340	1340	1340	0
361	20231012	123700	19870914	1340	1340	1340	1340	0
362	20231012	123600	19870914	1340	1340	1340	1340	0
363	20231012	123500	19870914	1340	1340	1340	1340	0
364	20231012	123400	19870914	1340	1340	1340	1340	0
365	20231012	123300	19870914	1340	1340	1340	1340	0
366	20231012	123200	19870914	1340	1340	1340	1340	1
367	20231012	123100	19869574	1347	1347	1347	1347	0
368	20231012	123000	19869574	1347	1347	1347	1347	0
369	20231012	122900	19869574	1347	1347	1347	1347	0
370	20231012	122800	19869574	1347	1347	1347	1347	0
371	20231012	122700	19869574	1347	1347	1347	1347	1000
372	20231012	122600	18522574	1347	1347	1347	1347	0
373	20231012	122500	18522574	1347	1347	1347	1347	0
374	20231012	122400	18522574	1347	1347	1347	1347	0
375	20231012	122300	18522574	1347	1347	1347	1347	0
376	20231012	122200	18522574	1347	1347	1347	1347	0
377	20231012	122100	18522574	1347	1340	1347	1340	22
378	20231012	122000	18492947	1347	1347	1347	1347	1
379	20231012	121900	18491600	1344	1344	1344	1344	580
380	20231012	121800	17712080	1344	1344	1344	1344	0
381	20231012	121700	17712080	1344	1344	1344	1344	0
382	20231012	121600	17712080	1344	1340	1344	1340	1500
383	20231012	121500	15699601	1340	1340	1340	1340	0
384	20231012	121400	15699601	1340	1340	1340	1340	7
385	20231012	121300	15690221	1340	1340	1340	1340	0
386	20231012	121200	15690221	1340	1340	1340	1340	50
387	20231012	121100	15623221	1340	1340	1340	1340	0
388	20231012	121000	15623221	1340	1340	1340	1340	0
389	20231012	120900	15623221	1340	1340	1340	1340	0
390	20231012	120800	15623221	1340	1340	1340	1340	0
391	20231012	120700	15623221	1340	1340	1340	1340	0
392	20231012	120600	15623221	1340	1340	1340	1340	0
393	20231012	120500	15623221	1340	1339	1340	1339	422
394	20231012	120400	15057863	1339	1339	1339	1339	0
395	20231012	120300	15057863	1339	1339	1339	1339	0
396	20231012	120200	15057863	1339	1339	1339	1339	216
397	20231012	120100	14768639	1340	1340	1340	1340	0
398	20231012	120000	14768639	1340	1340	1340	1340	300
399	20231012	115900	14366639	1340	1340	1340	1340	0
400	20231012	115800	14366639	1340	1340	1340	1340	1
401	20231012	115700	14365299	1340	1340	1340	1340	0
402	20231012	115600	14365299	1340	1340	1340	1340	0
403	20231012	115500	14365299	1340	1340	1340	1340	0
404	20231012	115400	14365299	1340	1340	1340	1340	1
405	20231012	115300	14363959	1340	1340	1340	1340	0
406	20231012	115200	14363959	1340	1340	1340	1340	0
407	20231012	115100	14363959	1340	1340	1340	1340	0
408	20231012	115000	14363959	1340	1340	1340	1340	0
409	20231012	114900	14363959	1340	1340	1340	1340	0
410	20231012	114800	14363959	1340	1340	1340	1340	1066
411	20231012	114700	12935519	1343	1343	1343	1343	0
412	20231012	114600	12935519	1343	1343	1343	1343	0
413	20231012	114500	12935519	1343	1343	1343	1343	8
414	20231012	114400	12924775	1340	1340	1340	1340	0
415	20231012	114300	12924775	1340	1340	1340	1340	1
416	20231012	114200	12923435	1343	1343	1343	1343	0
417	20231012	114100	12923435	1343	1343	1343	1343	43
418	20231012	114000	12865686	1344	1344	1344	1344	0
419	20231012	113900	12865686	1344	1344	1344	1344	0
420	20231012	113800	12865686	1344	1344	1344	1344	0
421	20231012	113700	12865686	1344	1344	1344	1344	0
422	20231012	113600	12865686	1344	1344	1344	1344	0
423	20231012	113500	12865686	1344	1344	1344	1344	0
424	20231012	113400	12865686	1344	1343	1344	1343	4
425	20231012	113300	12860313	1343	1343	1343	1343	3
426	20231012	113200	12856284	1343	1343	1343	1343	3
427	20231012	113100	12852255	1343	1343	1343	1343	2
428	20231012	113000	12849569	1344	1344	1344	1344	0
429	20231012	112900	12849569	1344	1344	1344	1344	0
430	20231012	112800	12849569	1344	1344	1344	1344	0
431	20231012	112700	12849569	1344	1340	1344	1340	215
432	20231012	112600	12561169	1344	1344	1344	1344	1
433	20231012	112500	12559825	1340	1342	1342	1340	2500
434	20231012	112400	9206263	1345	1342	1345	1342	11
435	20231012	112300	9191498	1347	1347	1347	1347	0
436	20231012	112200	9191498	1347	1347	1347	1347	0
437	20231012	112100	9191498	1347	1347	1347	1347	0
438	20231012	112000	9191498	1347	1347	1347	1347	0
439	20231012	111900	9191498	1347	1347	1347	1347	0
440	20231012	111800	9191498	1347	1347	1347	1347	0
441	20231012	111700	9191498	1347	1347	1347	1347	0
442	20231012	111600	9191498	1347	1347	1347	1347	0
443	20231012	111500	9191498	1347	1347	1347	1347	0
444	20231012	111400	9191498	1347	1347	1347	1347	0
445	20231012	111300	9191498	1347	1347	1347	1347	0
446	20231012	111200	9191498	1347	1347	1347	1347	0
447	20231012	111100	9191498	1347	1347	1347	1347	0
448	20231012	111000	9191498	1347	1347	1347	1347	0
449	20231012	110900	9191498	1347	1347	1347	1347	0
450	20231012	110800	9191498	1347	1347	1347	1347	0
451	20231012	110700	9191498	1347	1346	1347	1346	15
452	20231012	110600	9171307	1346	1346	1346	1346	0
453	20231012	110500	9171307	1346	1346	1346	1346	0
454	20231012	110400	9171307	1346	1342	1346	1342	24
455	20231012	110300	9139095	1341	1341	1341	1341	378
456	20231012	110200	8632197	1342	1342	1342	1342	77
457	20231012	110100	8528863	1342	1342	1342	1342	0
458	20231012	110000	8528863	1342	1342	1342	1342	0
459	20231012	105900	8528863	1342	1342	1342	1342	0
460	20231012	105800	8528863	1342	1342	1342	1342	0
461	20231012	105700	8528863	1342	1342	1342	1342	0
462	20231012	105600	8528863	1342	1342	1342	1342	0
463	20231012	105500	8528863	1342	1342	1342	1342	0
464	20231012	105400	8528863	1342	1342	1342	1342	0
465	20231012	105300	8528863	1342	1342	1342	1342	329
466	20231012	105200	8087345	1342	1342	1342	1342	0
467	20231012	105100	8087345	1342	1342	1342	1342	0
468	20231012	105000	8087345	1342	1342	1342	1342	0
469	20231012	104900	8087345	1342	1342	1342	1342	0
470	20231012	104800	8087345	1342	1342	1342	1342	0
471	20231012	104700	8087345	1342	1342	1342	1342	0
472	20231012	104600	8087345	1342	1342	1342	1342	0
473	20231012	104500	8087345	1342	1342	1342	1342	750
474	20231012	104400	7080845	1342	1342	1342	1342	0
475	20231012	104300	7080845	1342	1342	1342	1342	0
476	20231012	104200	7080845	1342	1342	1342	1342	0
477	20231012	104100	7080845	1342	1342	1342	1342	0
478	20231012	104000	7080845	1342	1343	1343	1342	511
479	20231012	103900	6395081	1342	1342	1342	1342	0
480	20231012	103800	6395081	1342	1343	1343	1342	56
481	20231012	103700	6319922	1342	1342	1342	1342	0
482	20231012	103600	6319922	1342	1342	1342	1342	0
483	20231012	103500	6319922	1342	1342	1342	1342	187
484	20231012	103400	6068968	1342	1342	1342	1342	0
485	20231012	103300	6068968	1342	1342	1342	1342	0
486	20231012	103200	6068968	1342	1342	1342	1342	0
487	20231012	103100	6068968	1342	1342	1342	1342	0
488	20231012	103000	6068968	1342	1342	1342	1342	0
489	20231012	102900	6068968	1342	1342	1342	1342	0
490	20231012	102800	6068968	1342	1342	1342	1342	500
491	20231012	102700	5397968	1340	1340	1340	1340	0
492	20231012	102600	5397968	1340	1340	1340	1340	0
493	20231012	102500	5397968	1340	1340	1340	1340	0
494	20231012	102400	5397968	1340	1340	1340	1340	100
495	20231012	102300	5263968	1342	1342	1342	1342	0
496	20231012	102200	5263968	1342	1342	1342	1342	0
497	20231012	102100	5263968	1342	1342	1342	1342	0
498	20231012	102000	5263968	1342	1342	1342	1342	0
499	20231012	101900	5263968	1342	1342	1342	1342	0
500	20231012	101800	5263968	1342	1342	1342	1342	0
501	20231012	101700	5263968	1342	1342	1342	1342	24
502	20231012	101600	5231760	1342	1342	1342	1342	0
503	20231012	101500	5231760	1342	1340	1342	1340	11
504	20231012	101400	5217018	1342	1342	1342	1342	0
505	20231012	101300	5217018	1342	1342	1342	1342	0
506	20231012	101200	5217018	1342	1342	1342	1342	0
507	20231012	101100	5217018	1342	1342	1342	1342	0
508	20231012	101000	5217018	1342	1340	1342	1340	52
509	20231012	100900	5147334	1340	1340	1340	1340	476
510	20231012	100800	4509494	1342	1340	1342	1340	300
511	20231012	100700	4107094	1342	1342	1342	1342	0
512	20231012	100600	4107094	1342	1342	1342	1342	0
513	20231012	100500	4107094	1342	1342	1342	1342	0
514	20231012	100400	4107094	1342	1342	1342	1342	0
515	20231012	100300	4107094	1342	1342	1342	1342	0
516	20231012	100200	4107094	1342	1342	1342	1342	0
517	20231012	100100	4107094	1342	1342	1342	1342	0
518	20231012	100000	4107094	1342	1342	1342	1342	0
519	20231012	095900	4107094	1342	1342	1342	1342	0
520	20231012	095800	4107094	1342	1342	1342	1342	50
521	20231012	095700	4039994	1342	1342	1342	1342	3
522	20231012	095600	4035968	1342	1342	1342	1342	0
523	20231012	095500	4035968	1342	1342	1342	1342	0
524	20231012	095400	4035968	1342	1341	1342	1341	2
525	20231012	095300	4033285	1342	1342	1342	1342	0
526	20231012	095200	4033285	1342	1342	1342	1342	0
527	20231012	095100	4033285	1342	1342	1342	1342	16
528	20231012	095000	4011813	1341	1341	1341	1341	118
529	20231012	094900	3853575	1341	1341	1341	1341	0
530	20231012	094800	3853575	1341	1341	1341	1341	30
531	20231012	094700	3813345	1341	1341	1341	1341	0
532	20231012	094600	3813345	1341	1341	1341	1341	0
533	20231012	094500	3813345	1341	1341	1341	1341	0
534	20231012	094400	3813345	1341	1341	1341	1341	384
535	20231012	094300	3298401	1341	1341	1341	1341	0
536	20231012	094200	3298401	1341	1341	1341	1341	2
537	20231012	094100	3295719	1340	1340	1340	1340	11
538	20231012	094000	3280979	1340	1340	1340	1340	31
539	20231012	093900	3239439	1341	1341	1341	1341	0
540	20231012	093800	3239439	1341	1341	1342	1341	107
541	20231012	093700	3095951	1347	1345	1347	1345	2
542	20231012	093600	3093259	1344	1344	1344	1344	15
543	20231012	093500	3073099	1347	1347	1347	1347	0
544	20231012	093400	3073099	1347	1347	1348	1347	238
545	20231012	093300	2752511	1347	1343	1347	1343	15
546	20231012	093200	2732358	1347	1347	1347	1347	12
547	20231012	093100	2716194	1348	1348	1348	1341	32
548	20231012	093000	2673221	1348	1342	1348	1342	7
549	20231012	092900	2663792	1348	1348	1348	1348	0
550	20231012	092800	2663792	1348	1348	1348	1348	0
551	20231012	092700	2663792	1348	1348	1348	1348	0
552	20231012	092600	2663792	1348	1348	1348	1348	0
553	20231012	092500	2663792	1348	1348	1348	1348	0
554	20231012	092400	2663792	1348	1348	1348	1348	0
555	20231012	092300	2663792	1348	1347	1348	1347	2
556	20231012	092200	2661097	1348	1348	1348	1348	0
557	20231012	092100	2661097	1348	1348	1348	1348	0
558	20231012	092000	2661097	1348	1348	1348	1348	0
559	20231012	091900	2661097	1348	1348	1348	1348	0
560	20231012	091800	2661097	1348	1348	1348	1348	0
561	20231012	091700	2661097	1348	1348	1348	1348	0
562	20231012	091600	2661097	1348	1348	1348	1348	0
563	20231012	091500	2661097	1348	1348	1348	1348	1
564	20231012	091400	2659749	1343	1343	1343	1343	0
565	20231012	091300	2659749	1343	1345	1345	1343	24
566	20231012	091200	2627504	1350	1350	1350	1350	2
567	20231012	091100	2624804	1345	1345	1345	1345	100
568	20231012	091000	2490304	1350	1350	1350	1350	0
569	20231012	090900	2490304	1350	1352	1352	1350	12
570	20231012	090800	2474094	1350	1350	1350	1350	100
571	20231012	090700	2339094	1352	1352	1352	1352	0
572	20231012	090600	2339094	1352	1352	1352	1352	0
573	20231012	090500	2339094	1352	1352	1352	1352	1
574	20231012	090400	2337742	1345	1345	1345	1345	0
575	20231012	090300	2337742	1345	1345	1345	1345	1
576	20231012	090200	2336397	1345	1348	1348	1345	1229
577	20231012	090100	683374	1356	1352	1356	1352	113
578	20231012	090000	530549	1352	1357	1357	1352	391