KissMeData/079950/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194000	15189118	1235	1235	1235	1235	691
3	20231012	193900	15189118	1235	1235	1235	1235	0
4	20231012	193800	15189118	1235	1235	1235	1235	0
5	20231012	193700	15189118	1235	1235	1235	1235	0
6	20231012	193600	15189118	1235	1235	1235	1235	0
7	20231012	193500	15189118	1235	1235	1235	1235	0
8	20231012	193400	15189118	1235	1235	1235	1235	0
9	20231012	193300	15189118	1235	1235	1235	1235	0
10	20231012	193200	15189118	1235	1235	1235	1235	0
11	20231012	193100	15189118	1235	1235	1235	1235	0
12	20231012	193000	15189118	1235	1235	1235	1235	0
13	20231012	192900	15189118	1235	1235	1235	1235	0
14	20231012	192800	15189118	1235	1235	1235	1235	0
15	20231012	192700	15189118	1235	1235	1235	1235	0
16	20231012	192600	15189118	1235	1235	1235	1235	0
17	20231012	192500	15189118	1235	1235	1235	1235	0
18	20231012	192400	15189118	1235	1235	1235	1235	0
19	20231012	192300	15189118	1235	1235	1235	1235	0
20	20231012	192200	15189118	1235	1235	1235	1235	0
21	20231012	192100	15189118	1235	1235	1235	1235	0
22	20231012	192000	15189118	1235	1235	1235	1235	0
23	20231012	191900	15189118	1235	1235	1235	1235	0
24	20231012	191800	15189118	1235	1235	1235	1235	0
25	20231012	191700	15189118	1235	1235	1235	1235	0
26	20231012	191600	15189118	1235	1235	1235	1235	0
27	20231012	191500	15189118	1235	1235	1235	1235	0
28	20231012	191400	15189118	1235	1235	1235	1235	0
29	20231012	191300	15189118	1235	1235	1235	1235	0
30	20231012	191200	15189118	1235	1235	1235	1235	0
31	20231012	191100	15189118	1235	1235	1235	1235	0
32	20231012	191000	15189118	1235	1235	1235	1235	691
33	20231012	190900	15189118	1235	1235	1235	1235	0
34	20231012	190800	15189118	1235	1235	1235	1235	0
35	20231012	190700	15189118	1235	1235	1235	1235	0
36	20231012	190600	15189118	1235	1235	1235	1235	0
37	20231012	190500	15189118	1235	1235	1235	1235	0
38	20231012	190400	15189118	1235	1235	1235	1235	0
39	20231012	190300	15189118	1235	1235	1235	1235	0
40	20231012	190200	15189118	1235	1235	1235	1235	0
41	20231012	190100	15189118	1235	1235	1235	1235	0
42	20231012	190000	15189118	1235	1235	1235	1235	0
43	20231012	185900	15189118	1235	1235	1235	1235	0
44	20231012	185800	15189118	1235	1235	1235	1235	0
45	20231012	185700	15189118	1235	1235	1235	1235	0
46	20231012	185600	15189118	1235	1235	1235	1235	0
47	20231012	185500	15189118	1235	1235	1235	1235	0
48	20231012	185400	15189118	1235	1235	1235	1235	0
49	20231012	185300	15189118	1235	1235	1235	1235	0
50	20231012	185200	15189118	1235	1235	1235	1235	0
51	20231012	185100	15189118	1235	1235	1235	1235	0
52	20231012	185000	15189118	1235	1235	1235	1235	0
53	20231012	184900	15189118	1235	1235	1235	1235	0
54	20231012	184800	15189118	1235	1235	1235	1235	0
55	20231012	184700	15189118	1235	1235	1235	1235	0
56	20231012	184600	15189118	1235	1235	1235	1235	0
57	20231012	184500	15189118	1235	1235	1235	1235	0
58	20231012	184400	15189118	1235	1235	1235	1235	0
59	20231012	184300	15189118	1235	1235	1235	1235	0
60	20231012	184200	15189118	1235	1235	1235	1235	0
61	20231012	184100	15189118	1235	1235	1235	1235	0
62	20231012	184000	15189118	1235	1235	1235	1235	691
63	20231012	183900	15189118	1235	1235	1235	1235	0
64	20231012	183800	15189118	1235	1235	1235	1235	0
65	20231012	183700	15189118	1235	1235	1235	1235	0
66	20231012	183600	15189118	1235	1235	1235	1235	0
67	20231012	183500	15189118	1235	1235	1235	1235	0
68	20231012	183400	15189118	1235	1235	1235	1235	0
69	20231012	183300	15189118	1235	1235	1235	1235	0
70	20231012	183200	15189118	1235	1235	1235	1235	0
71	20231012	183100	15189118	1235	1235	1235	1235	0
72	20231012	183000	15189118	1235	1235	1235	1235	0
73	20231012	182900	15189118	1235	1235	1235	1235	0
74	20231012	182800	15189118	1235	1235	1235	1235	0
75	20231012	182700	15189118	1235	1235	1235	1235	0
76	20231012	182600	15189118	1235	1235	1235	1235	0
77	20231012	182500	15189118	1235	1235	1235	1235	0
78	20231012	182400	15189118	1235	1235	1235	1235	0
79	20231012	182300	15189118	1235	1235	1235	1235	0
80	20231012	182200	15189118	1235	1235	1235	1235	0
81	20231012	182100	15189118	1235	1235	1235	1235	0
82	20231012	182000	15189118	1235	1235	1235	1235	0
83	20231012	181900	15189118	1235	1235	1235	1235	0
84	20231012	181800	15189118	1235	1235	1235	1235	0
85	20231012	181700	15189118	1235	1235	1235	1235	0
86	20231012	181600	15189118	1235	1235	1235	1235	0
87	20231012	181500	15189118	1235	1235	1235	1235	0
88	20231012	181400	15189118	1235	1235	1235	1235	0
89	20231012	181300	15189118	1235	1235	1235	1235	0
90	20231012	181200	15189118	1235	1235	1235	1235	0
91	20231012	181100	15189118	1235	1235	1235	1235	0
92	20231012	181000	15189118	1235	1235	1235	1235	691
93	20231012	180900	15189118	1235	1235	1235	1235	0
94	20231012	180800	15189118	1235	1235	1235	1235	0
95	20231012	180700	15189118	1235	1235	1235	1235	0
96	20231012	180600	15189118	1235	1235	1235	1235	0
97	20231012	180500	15189118	1235	1235	1235	1235	0
98	20231012	180400	15189118	1235	1235	1235	1235	0
99	20231012	180300	15189118	1235	1235	1235	1235	0
100	20231012	180200	15189118	1235	1235	1235	1235	0
101	20231012	180100	15189118	1235	1235	1235	1235	0
102	20231012	180000	15189118	1235	1235	1235	1235	0
103	20231012	175900	15189118	1235	1235	1235	1235	0
104	20231012	175800	15189118	1235	1235	1235	1235	0
105	20231012	175700	15189118	1235	1235	1235	1235	0
106	20231012	175600	15189118	1235	1235	1235	1235	0
107	20231012	175500	15189118	1235	1235	1235	1235	0
108	20231012	175400	15189118	1235	1235	1235	1235	0
109	20231012	175300	15189118	1235	1235	1235	1235	0
110	20231012	175200	15189118	1235	1235	1235	1235	0
111	20231012	175100	15189118	1235	1235	1235	1235	0
112	20231012	175000	15189118	1235	1235	1235	1235	0
113	20231012	174900	15189118	1235	1235	1235	1235	0
114	20231012	174800	15189118	1235	1235	1235	1235	0
115	20231012	174700	15189118	1235	1235	1235	1235	0
116	20231012	174600	15189118	1235	1235	1235	1235	0
117	20231012	174500	15189118	1235	1235	1235	1235	0
118	20231012	174400	15189118	1235	1235	1235	1235	0
119	20231012	174300	15189118	1235	1235	1235	1235	0
120	20231012	174200	15189118	1235	1235	1235	1235	0
121	20231012	174100	15189118	1235	1235	1235	1235	0
122	20231012	174000	15189118	1235	1235	1235	1235	691
123	20231012	173900	15189118	1235	1235	1235	1235	0
124	20231012	173800	15189118	1235	1235	1235	1235	0
125	20231012	173700	15189118	1235	1235	1235	1235	0
126	20231012	173600	15189118	1235	1235	1235	1235	0
127	20231012	173500	15189118	1235	1235	1235	1235	0
128	20231012	173400	15189118	1235	1235	1235	1235	0
129	20231012	173300	15189118	1235	1235	1235	1235	0
130	20231012	173200	15189118	1235	1235	1235	1235	0
131	20231012	173100	15189118	1235	1235	1235	1235	0
132	20231012	173000	15189118	1235	1235	1235	1235	0
133	20231012	172900	15189118	1235	1235	1235	1235	0
134	20231012	172800	15189118	1235	1235	1235	1235	0
135	20231012	172700	15189118	1235	1235	1235	1235	0
136	20231012	172600	15189118	1235	1235	1235	1235	0
137	20231012	172500	15189118	1235	1235	1235	1235	0
138	20231012	172400	15189118	1235	1235	1235	1235	0
139	20231012	172300	15189118	1235	1235	1235	1235	0
140	20231012	172200	15189118	1235	1235	1235	1235	0
141	20231012	172100	15189118	1235	1235	1235	1235	0
142	20231012	172000	15189118	1235	1235	1235	1235	0
143	20231012	171900	15189118	1235	1235	1235	1235	0
144	20231012	171800	15189118	1235	1235	1235	1235	0
145	20231012	171700	15189118	1235	1235	1235	1235	0
146	20231012	171600	15189118	1235	1235	1235	1235	0
147	20231012	171500	15189118	1235	1235	1235	1235	0
148	20231012	171400	15189118	1235	1235	1235	1235	0
149	20231012	171300	15189118	1235	1235	1235	1235	0
150	20231012	171200	15189118	1235	1235	1235	1235	0
151	20231012	171100	15189118	1235	1235	1235	1235	0
152	20231012	171000	15189118	1235	1235	1235	1235	691
153	20231012	170900	15189118	1235	1235	1235	1235	0
154	20231012	170800	15189118	1235	1235	1235	1235	0
155	20231012	170700	15189118	1235	1235	1235	1235	0
156	20231012	170600	15189118	1235	1235	1235	1235	0
157	20231012	170500	15189118	1235	1235	1235	1235	0
158	20231012	170400	15189118	1235	1235	1235	1235	0
159	20231012	170300	15189118	1235	1235	1235	1235	0
160	20231012	170200	15189118	1235	1235	1235	1235	0
161	20231012	170100	15189118	1235	1235	1235	1235	0
162	20231012	170000	15189118	1235	1235	1235	1235	0
163	20231012	165900	15189118	1235	1235	1235	1235	0
164	20231012	165800	15189118	1235	1235	1235	1235	0
165	20231012	165700	15189118	1235	1235	1235	1235	0
166	20231012	165600	15189118	1235	1235	1235	1235	0
167	20231012	165500	15189118	1235	1235	1235	1235	0
168	20231012	165400	15189118	1235	1235	1235	1235	0
169	20231012	165300	15189118	1235	1235	1235	1235	0
170	20231012	165200	15189118	1235	1235	1235	1235	0
171	20231012	165100	15189118	1235	1235	1235	1235	0
172	20231012	165000	15189118	1235	1235	1235	1235	0
173	20231012	164900	15189118	1235	1235	1235	1235	0
174	20231012	164800	15189118	1235	1235	1235	1235	0
175	20231012	164700	15189118	1235	1235	1235	1235	0
176	20231012	164600	15189118	1235	1235	1235	1235	0
177	20231012	164500	15189118	1235	1235	1235	1235	0
178	20231012	164400	15189118	1235	1235	1235	1235	0
179	20231012	164300	15189118	1235	1235	1235	1235	0
180	20231012	164200	15189118	1235	1235	1235	1235	0
181	20231012	164100	15189118	1235	1235	1235	1235	0
182	20231012	164000	15189118	1235	1235	1235	1235	691
183	20231012	163900	15189118	1235	1235	1235	1235	0
184	20231012	163800	15189118	1235	1235	1235	1235	0
185	20231012	163700	15189118	1235	1235	1235	1235	0
186	20231012	163600	15189118	1235	1235	1235	1235	0
187	20231012	163500	15189118	1235	1235	1235	1235	0
188	20231012	163400	15189118	1235	1235	1235	1235	0
189	20231012	163300	15189118	1235	1235	1235	1235	0
190	20231012	163200	15189118	1235	1235	1235	1235	0
191	20231012	163100	15189118	1235	1235	1235	1235	0
192	20231012	163000	15189118	1235	1235	1235	1235	0
193	20231012	162900	15189118	1235	1235	1235	1235	0
194	20231012	162800	15189118	1235	1235	1235	1235	0
195	20231012	162700	15189118	1235	1235	1235	1235	0
196	20231012	162600	15189118	1235	1235	1235	1235	0
197	20231012	162500	15189118	1235	1235	1235	1235	0
198	20231012	162400	15189118	1235	1235	1235	1235	0
199	20231012	162300	15189118	1235	1235	1235	1235	0
200	20231012	162200	15189118	1235	1235	1235	1235	0
201	20231012	162100	15189118	1235	1235	1235	1235	0
202	20231012	162000	15189118	1235	1235	1235	1235	0
203	20231012	161900	15189118	1235	1235	1235	1235	0
204	20231012	161800	15189118	1235	1235	1235	1235	0
205	20231012	161700	15189118	1235	1235	1235	1235	0
206	20231012	161600	15189118	1235	1235	1235	1235	0
207	20231012	161500	15189118	1235	1235	1235	1235	0
208	20231012	161400	15189118	1235	1235	1235	1235	0
209	20231012	161300	15189118	1235	1235	1235	1235	0
210	20231012	161200	15189118	1235	1235	1235	1235	0
211	20231012	161100	15189118	1235	1235	1235	1235	0
212	20231012	161000	15189118	1235	1235	1235	1235	691
213	20231012	160900	15189118	1235	1235	1235	1235	0
214	20231012	160800	15189118	1235	1235	1235	1235	0
215	20231012	160700	15189118	1235	1235	1235	1235	0
216	20231012	160600	15189118	1235	1235	1235	1235	0
217	20231012	160500	15189118	1235	1235	1235	1235	0
218	20231012	160400	15189118	1235	1235	1235	1235	0
219	20231012	160300	15189118	1235	1235	1235	1235	0
220	20231012	160200	15189118	1235	1235	1235	1235	0
221	20231012	160100	15189118	1235	1235	1235	1235	0
222	20231012	160000	15189118	1235	1235	1235	1235	0
223	20231012	155900	15189118	1235	1235	1235	1235	0
224	20231012	155800	15189118	1235	1235	1235	1235	0
225	20231012	155700	15189118	1235	1235	1235	1235	0
226	20231012	155600	15189118	1235	1235	1235	1235	0
227	20231012	155500	15189118	1235	1235	1235	1235	0
228	20231012	155400	15189118	1235	1235	1235	1235	0
229	20231012	155300	15189118	1235	1235	1235	1235	0
230	20231012	155200	15189118	1235	1235	1235	1235	0
231	20231012	155100	15189118	1235	1235	1235	1235	0
232	20231012	155000	15189118	1235	1235	1235	1235	0
233	20231012	154900	15189118	1235	1235	1235	1235	0
234	20231012	154800	15189118	1235	1235	1235	1235	0
235	20231012	154700	15189118	1235	1235	1235	1235	0
236	20231012	154600	15189118	1235	1235	1235	1235	0
237	20231012	154500	15189118	1235	1235	1235	1235	0
238	20231012	154400	15189118	1235	1235	1235	1235	0
239	20231012	154300	15189118	1235	1235	1235	1235	0
240	20231012	154200	15189118	1235	1235	1235	1235	0
241	20231012	154100	15189118	1235	1235	1235	1235	0
242	20231012	154000	15189118	1235	1235	1235	1235	691
243	20231012	153900	15189118	1235	1235	1235	1235	0
244	20231012	153800	15189118	1235	1235	1235	1235	0
245	20231012	153700	15189118	1235	1235	1235	1235	0
246	20231012	153600	15189118	1235	1235	1235	1235	0
247	20231012	153500	15189118	1235	1235	1235	1235	0
248	20231012	153400	15189118	1235	1235	1235	1235	0
249	20231012	153300	15189118	1235	1235	1235	1235	0
250	20231012	153200	15189118	1235	1235	1235	1235	0
251	20231012	153100	15189118	1235	1235	1235	1235	0
252	20231012	153000	15189118	1235	1235	1235	1235	691
253	20231012	152900	14335733	1235	1235	1235	1235	0
254	20231012	152800	14335733	1235	1235	1235	1235	0
255	20231012	152700	14335733	1235	1235	1235	1235	0
256	20231012	152600	14335733	1235	1235	1235	1235	0
257	20231012	152500	14335733	1235	1235	1235	1235	0
258	20231012	152400	14335733	1235	1235	1235	1235	0
259	20231012	152300	14335733	1235	1235	1235	1235	0
260	20231012	152200	14335733	1235	1235	1235	1235	0
261	20231012	152100	14335733	1235	1235	1235	1235	0
262	20231012	152000	14335733	1235	1235	1235	1235	0
263	20231012	151900	14335733	1235	1235	1235	1235	0
264	20231012	151800	14335733	1235	1231	1235	1231	99
265	20231012	151700	14213729	1231	1231	1231	1231	0
266	20231012	151600	14213729	1231	1231	1231	1231	7
267	20231012	151500	14205112	1231	1230	1231	1230	99
268	20231012	151400	14083312	1230	1230	1230	1230	390
269	20231012	151300	13603612	1228	1228	1228	1228	0
270	20231012	151200	13603612	1228	1228	1228	1228	0
271	20231012	151100	13603612	1228	1228	1228	1228	0
272	20231012	151000	13603612	1228	1228	1228	1228	0
273	20231012	150900	13603612	1228	1228	1228	1228	0
274	20231012	150800	13603612	1228	1228	1228	1228	0
275	20231012	150700	13603612	1228	1228	1228	1228	0
276	20231012	150600	13603612	1228	1228	1228	1228	0
277	20231012	150500	13603612	1228	1228	1228	1228	0
278	20231012	150400	13603612	1228	1228	1228	1228	0
279	20231012	150300	13603612	1228	1228	1228	1228	0
280	20231012	150200	13603612	1228	1228	1228	1228	0
281	20231012	150100	13603612	1228	1228	1228	1228	0
282	20231012	150000	13603612	1228	1228	1228	1228	19
283	20231012	145900	13580280	1228	1228	1228	1228	0
284	20231012	145800	13580280	1228	1228	1228	1228	0
285	20231012	145700	13580280	1228	1228	1228	1228	1
286	20231012	145600	13579052	1230	1230	1230	1230	1
287	20231012	145500	13577822	1227	1227	1227	1227	0
288	20231012	145400	13577822	1227	1227	1227	1227	1
289	20231012	145300	13576595	1230	1230	1230	1230	0
290	20231012	145200	13576595	1230	1230	1230	1230	0
291	20231012	145100	13576595	1230	1230	1230	1230	1
292	20231012	145000	13575365	1227	1227	1227	1227	0
293	20231012	144900	13575365	1227	1227	1227	1227	0
294	20231012	144800	13575365	1227	1227	1227	1227	0
295	20231012	144700	13575365	1227	1227	1227	1227	0
296	20231012	144600	13575365	1227	1227	1227	1227	0
297	20231012	144500	13575365	1227	1227	1227	1227	0
298	20231012	144400	13575365	1227	1227	1227	1227	0
299	20231012	144300	13575365	1227	1227	1227	1227	0
300	20231012	144200	13575365	1227	1227	1227	1227	0
301	20231012	144100	13575365	1227	1227	1227	1227	1
302	20231012	144000	13574138	1230	1230	1230	1230	2
303	20231012	143900	13571678	1230	1230	1230	1230	0
304	20231012	143800	13571678	1230	1230	1230	1230	0
305	20231012	143700	13571678	1230	1230	1230	1230	0
306	20231012	143600	13571678	1230	1230	1230	1230	0
307	20231012	143500	13571678	1230	1230	1230	1230	0
308	20231012	143400	13571678	1230	1230	1230	1230	0
309	20231012	143300	13571678	1230	1230	1230	1230	0
310	20231012	143200	13571678	1230	1230	1230	1230	0
311	20231012	143100	13571678	1230	1230	1230	1230	0
312	20231012	143000	13571678	1230	1230	1230	1230	0
313	20231012	142900	13571678	1230	1230	1230	1230	0
314	20231012	142800	13571678	1230	1230	1230	1230	67
315	20231012	142700	13489268	1230	1230	1230	1230	0
316	20231012	142600	13489268	1230	1230	1230	1230	0
317	20231012	142500	13489268	1230	1230	1230	1230	0
318	20231012	142400	13489268	1230	1228	1230	1228	344
319	20231012	142300	13066833	1228	1228	1228	1228	100
320	20231012	142200	12944033	1228	1228	1228	1228	500
321	20231012	142100	12330033	1228	1228	1228	1228	0
322	20231012	142000	12330033	1228	1228	1228	1228	0
323	20231012	141900	12330033	1228	1228	1228	1228	0
324	20231012	141800	12330033	1228	1228	1228	1228	0
325	20231012	141700	12330033	1228	1228	1228	1228	200
326	20231012	141600	12084433	1228	1228	1228	1228	0
327	20231012	141500	12084433	1228	1228	1228	1228	0
328	20231012	141400	12084433	1228	1228	1228	1228	0
329	20231012	141300	12084433	1228	1228	1228	1228	0
330	20231012	141200	12084433	1228	1228	1228	1228	0
331	20231012	141100	12084433	1228	1228	1228	1228	0
332	20231012	141000	12084433	1228	1228	1228	1228	0
333	20231012	140900	12084433	1228	1228	1228	1228	0
334	20231012	140800	12084433	1228	1228	1228	1228	0
335	20231012	140700	12084433	1228	1228	1228	1228	0
336	20231012	140600	12084433	1228	1228	1228	1228	0
337	20231012	140500	12084433	1228	1228	1228	1228	0
338	20231012	140400	12084433	1228	1228	1228	1228	0
339	20231012	140300	12084433	1228	1228	1228	1228	300
340	20231012	140200	11716033	1228	1227	1228	1227	120
341	20231012	140100	11568725	1227	1227	1227	1227	0
342	20231012	140000	11568725	1227	1227	1227	1227	2544
343	20231012	135900	8447237	1227	1227	1227	1227	0
344	20231012	135800	8447237	1227	1227	1227	1227	67
345	20231012	135700	8365028	1227	1227	1227	1227	0
346	20231012	135600	8365028	1227	1226	1227	1226	101
347	20231012	135500	8241201	1226	1226	1226	1226	0
348	20231012	135400	8241201	1226	1226	1226	1226	0
349	20231012	135300	8241201	1226	1226	1226	1226	0
350	20231012	135200	8241201	1226	1226	1226	1226	0
351	20231012	135100	8241201	1226	1226	1226	1226	0
352	20231012	135000	8241201	1226	1226	1226	1226	0
353	20231012	134900	8241201	1226	1226	1226	1226	0
354	20231012	134800	8241201	1226	1226	1226	1226	0
355	20231012	134700	8241201	1226	1226	1226	1226	0
356	20231012	134600	8241201	1226	1226	1226	1226	0
357	20231012	134500	8241201	1226	1226	1226	1226	0
358	20231012	134400	8241201	1226	1226	1226	1226	0
359	20231012	134300	8241201	1226	1226	1226	1226	0
360	20231012	134200	8241201	1226	1226	1226	1226	0
361	20231012	134100	8241201	1226	1226	1226	1226	3
362	20231012	134000	8237523	1226	1226	1226	1226	0
363	20231012	133900	8237523	1226	1226	1226	1226	0
364	20231012	133800	8237523	1226	1226	1226	1226	1
365	20231012	133700	8236297	1226	1226	1226	1226	1
366	20231012	133600	8235071	1226	1226	1226	1226	0
367	20231012	133500	8235071	1226	1226	1226	1226	1
368	20231012	133400	8233845	1227	1227	1227	1227	3
369	20231012	133300	8230164	1226	1226	1226	1226	0
370	20231012	133200	8230164	1226	1227	1227	1226	97
371	20231012	133100	8111147	1227	1227	1227	1226	142
372	20231012	133000	7937009	1227	1227	1227	1227	0
373	20231012	132900	7937009	1227	1227	1227	1227	67
374	20231012	132800	7854800	1226	1226	1226	1226	0
375	20231012	132700	7854800	1226	1226	1226	1226	0
376	20231012	132600	7854800	1226	1226	1226	1226	0
377	20231012	132500	7854800	1226	1226	1226	1226	0
378	20231012	132400	7854800	1226	1226	1226	1226	1
379	20231012	132300	7853574	1227	1227	1227	1227	0
380	20231012	132200	7853574	1227	1227	1227	1227	0
381	20231012	132100	7853574	1227	1227	1227	1227	0
382	20231012	132000	7853574	1227	1227	1227	1227	0
383	20231012	131900	7853574	1227	1227	1227	1227	0
384	20231012	131800	7853574	1227	1227	1227	1227	0
385	20231012	131700	7853574	1227	1227	1227	1227	0
386	20231012	131600	7853574	1227	1227	1227	1227	0
387	20231012	131500	7853574	1227	1227	1227	1227	0
388	20231012	131400	7853574	1227	1227	1227	1227	0
389	20231012	131300	7853574	1227	1227	1227	1227	0
390	20231012	131200	7853574	1227	1227	1227	1227	0
391	20231012	131100	7853574	1227	1227	1227	1227	0
392	20231012	131000	7853574	1227	1227	1227	1227	0
393	20231012	130900	7853574	1227	1227	1227	1227	2
394	20231012	130800	7851120	1227	1227	1227	1227	0
395	20231012	130700	7851120	1227	1227	1227	1227	0
396	20231012	130600	7851120	1227	1227	1227	1227	2
397	20231012	130500	7848666	1226	1226	1226	1226	0
398	20231012	130400	7848666	1226	1226	1226	1226	0
399	20231012	130300	7848666	1226	1226	1226	1226	0
400	20231012	130200	7848666	1226	1226	1226	1226	0
401	20231012	130100	7848666	1226	1226	1226	1226	0
402	20231012	130000	7848666	1226	1226	1226	1226	0
403	20231012	125900	7848666	1226	1226	1226	1226	0
404	20231012	125800	7848666	1226	1226	1226	1226	279
405	20231012	125700	7506612	1227	1227	1227	1227	0
406	20231012	125600	7506612	1227	1227	1227	1227	0
407	20231012	125500	7506612	1227	1227	1227	1227	0
408	20231012	125400	7506612	1227	1227	1227	1227	0
409	20231012	125300	7506612	1227	1227	1227	1227	0
410	20231012	125200	7506612	1227	1227	1227	1227	0
411	20231012	125100	7506612	1227	1227	1227	1227	0
412	20231012	125000	7506612	1227	1227	1227	1227	3
413	20231012	124900	7502931	1227	1227	1227	1227	0
414	20231012	124800	7502931	1227	1227	1227	1227	0
415	20231012	124700	7502931	1227	1227	1227	1227	0
416	20231012	124600	7502931	1227	1227	1227	1227	0
417	20231012	124500	7502931	1227	1227	1227	1227	0
418	20231012	124400	7502931	1227	1227	1227	1227	0
419	20231012	124300	7502931	1227	1227	1227	1227	0
420	20231012	124200	7502931	1227	1227	1227	1227	0
421	20231012	124100	7502931	1227	1227	1227	1227	0
422	20231012	124000	7502931	1227	1227	1227	1227	0
423	20231012	123900	7502931	1227	1227	1227	1227	1
424	20231012	123800	7501704	1226	1226	1226	1226	0
425	20231012	123700	7501704	1226	1226	1226	1226	0
426	20231012	123600	7501704	1226	1226	1226	1226	0
427	20231012	123500	7501704	1226	1226	1226	1226	0
428	20231012	123400	7501704	1226	1226	1226	1226	0
429	20231012	123300	7501704	1226	1226	1226	1226	0
430	20231012	123200	7501704	1226	1226	1226	1226	0
431	20231012	123100	7501704	1226	1226	1226	1226	100
432	20231012	123000	7379104	1227	1227	1227	1227	1
433	20231012	122900	7377877	1226	1226	1226	1226	0
434	20231012	122800	7377877	1226	1226	1226	1226	0
435	20231012	122700	7377877	1226	1226	1226	1226	0
436	20231012	122600	7377877	1226	1226	1226	1226	0
437	20231012	122500	7377877	1226	1226	1226	1226	52
438	20231012	122400	7314125	1227	1227	1227	1227	0
439	20231012	122300	7314125	1227	1227	1227	1227	15
440	20231012	122200	7295720	1227	1227	1227	1227	0
441	20231012	122100	7295720	1227	1227	1227	1227	200
442	20231012	122000	7050320	1227	1227	1227	1227	0
443	20231012	121900	7050320	1227	1227	1227	1227	100
444	20231012	121800	6927620	1227	1227	1227	1227	0
445	20231012	121700	6927620	1227	1227	1227	1227	0
446	20231012	121600	6927620	1227	1227	1227	1227	0
447	20231012	121500	6927620	1227	1227	1227	1227	0
448	20231012	121400	6927620	1227	1227	1227	1227	0
449	20231012	121300	6927620	1227	1227	1227	1227	0
450	20231012	121200	6927620	1227	1227	1227	1227	100
451	20231012	121100	6804920	1227	1227	1227	1227	0
452	20231012	121000	6804920	1227	1227	1227	1227	0
453	20231012	120900	6804920	1227	1227	1227	1227	0
454	20231012	120800	6804920	1227	1227	1227	1227	0
455	20231012	120700	6804920	1227	1227	1227	1227	0
456	20231012	120600	6804920	1227	1227	1227	1227	0
457	20231012	120500	6804920	1227	1227	1227	1227	0
458	20231012	120400	6804920	1227	1227	1227	1227	0
459	20231012	120300	6804920	1227	1227	1227	1227	0
460	20231012	120200	6804920	1227	1227	1227	1227	0
461	20231012	120100	6804920	1227	1227	1227	1227	0
462	20231012	120000	6804920	1227	1227	1227	1227	0
463	20231012	115900	6804920	1227	1227	1227	1227	1
464	20231012	115800	6803693	1227	1227	1227	1227	0
465	20231012	115700	6803693	1227	1227	1227	1227	0
466	20231012	115600	6803693	1227	1227	1227	1227	0
467	20231012	115500	6803693	1227	1227	1227	1227	82
468	20231012	115400	6703079	1227	1226	1227	1226	831
469	20231012	115300	5684192	1227	1227	1227	1227	0
470	20231012	115200	5684192	1227	1227	1227	1227	0
471	20231012	115100	5684192	1227	1227	1227	1227	0
472	20231012	115000	5684192	1227	1227	1227	1227	0
473	20231012	114900	5684192	1227	1227	1227	1227	0
474	20231012	114800	5684192	1227	1227	1227	1227	0
475	20231012	114700	5684192	1227	1227	1227	1227	0
476	20231012	114600	5684192	1227	1227	1227	1227	0
477	20231012	114500	5684192	1227	1227	1227	1227	0
478	20231012	114400	5684192	1227	1227	1227	1227	0
479	20231012	114300	5684192	1227	1227	1227	1227	0
480	20231012	114200	5684192	1227	1227	1227	1227	1
481	20231012	114100	5682965	1226	1226	1226	1226	0
482	20231012	114000	5682965	1226	1226	1226	1226	958
483	20231012	113900	4508457	1226	1226	1226	1226	0
484	20231012	113800	4508457	1226	1226	1226	1226	0
485	20231012	113700	4508457	1226	1226	1226	1226	0
486	20231012	113600	4508457	1226	1226	1226	1226	0
487	20231012	113500	4508457	1226	1226	1226	1226	0
488	20231012	113400	4508457	1226	1226	1226	1226	47
489	20231012	113300	4450835	1227	1227	1227	1227	0
490	20231012	113200	4450835	1227	1227	1227	1227	0
491	20231012	113100	4450835	1227	1227	1227	1227	7
492	20231012	113000	4442246	1227	1227	1227	1227	0
493	20231012	112900	4442246	1227	1227	1227	1227	0
494	20231012	112800	4442246	1227	1227	1227	1227	0
495	20231012	112700	4442246	1227	1227	1227	1227	0
496	20231012	112600	4442246	1227	1227	1227	1227	0
497	20231012	112500	4442246	1227	1227	1227	1227	0
498	20231012	112400	4442246	1227	1227	1227	1227	0
499	20231012	112300	4442246	1227	1227	1227	1227	0
500	20231012	112200	4442246	1227	1227	1227	1227	0
501	20231012	112100	4442246	1227	1227	1227	1227	0
502	20231012	112000	4442246	1227	1227	1227	1227	0
503	20231012	111900	4442246	1227	1227	1227	1227	0
504	20231012	111800	4442246	1227	1227	1227	1227	0
505	20231012	111700	4442246	1227	1227	1227	1227	0
506	20231012	111600	4442246	1227	1227	1227	1227	0
507	20231012	111500	4442246	1227	1227	1227	1227	0
508	20231012	111400	4442246	1227	1227	1227	1227	0
509	20231012	111300	4442246	1227	1227	1227	1227	0
510	20231012	111200	4442246	1227	1227	1227	1227	0
511	20231012	111100	4442246	1227	1227	1227	1227	0
512	20231012	111000	4442246	1227	1227	1227	1227	0
513	20231012	110900	4442246	1227	1227	1227	1227	0
514	20231012	110800	4442246	1227	1227	1227	1227	0
515	20231012	110700	4442246	1227	1227	1227	1227	0
516	20231012	110600	4442246	1227	1227	1227	1227	0
517	20231012	110500	4442246	1227	1227	1227	1227	0
518	20231012	110400	4442246	1227	1227	1227	1227	2
519	20231012	110300	4439792	1227	1227	1227	1227	0
520	20231012	110200	4439792	1227	1227	1227	1227	0
521	20231012	110100	4439792	1227	1227	1227	1227	0
522	20231012	110000	4439792	1227	1227	1227	1227	0
523	20231012	105900	4439792	1227	1227	1227	1227	0
524	20231012	105800	4439792	1227	1227	1227	1227	0
525	20231012	105700	4439792	1227	1227	1227	1227	0
526	20231012	105600	4439792	1227	1227	1227	1227	408
527	20231012	105500	3939176	1227	1227	1227	1227	0
528	20231012	105400	3939176	1227	1227	1227	1227	0
529	20231012	105300	3939176	1227	1227	1227	1227	0
530	20231012	105200	3939176	1227	1227	1227	1227	0
531	20231012	105100	3939176	1227	1227	1227	1227	177
532	20231012	105000	3721997	1227	1227	1227	1227	0
533	20231012	104900	3721997	1227	1227	1227	1227	0
534	20231012	104800	3721997	1227	1227	1227	1227	0
535	20231012	104700	3721997	1227	1227	1227	1227	0
536	20231012	104600	3721997	1227	1227	1227	1227	0
537	20231012	104500	3721997	1227	1227	1227	1227	34
538	20231012	104400	3680279	1227	1227	1227	1227	0
539	20231012	104300	3680279	1227	1227	1227	1227	0
540	20231012	104200	3680279	1227	1227	1227	1227	0
541	20231012	104100	3680279	1227	1227	1227	1227	100
542	20231012	104000	3557579	1227	1227	1227	1227	0
543	20231012	103900	3557579	1227	1227	1227	1227	0
544	20231012	103800	3557579	1227	1227	1227	1227	0
545	20231012	103700	3557579	1227	1227	1227	1227	0
546	20231012	103600	3557579	1227	1227	1227	1227	0
547	20231012	103500	3557579	1227	1227	1227	1227	0
548	20231012	103400	3557579	1227	1227	1227	1227	0
549	20231012	103300	3557579	1227	1227	1227	1227	0
550	20231012	103200	3557579	1227	1227	1227	1227	5
551	20231012	103100	3551444	1227	1227	1227	1227	0
552	20231012	103000	3551444	1227	1227	1227	1227	0
553	20231012	102900	3551444	1227	1227	1227	1227	3
554	20231012	102800	3547763	1227	1227	1227	1227	0
555	20231012	102700	3547763	1227	1227	1227	1227	0
556	20231012	102600	3547763	1227	1227	1227	1227	0
557	20231012	102500	3547763	1227	1227	1227	1227	0
558	20231012	102400	3547763	1227	1227	1227	1227	0
559	20231012	102300	3547763	1227	1227	1227	1227	0
560	20231012	102200	3547763	1227	1227	1227	1227	0
561	20231012	102100	3547763	1227	1227	1227	1227	0
562	20231012	102000	3547763	1227	1227	1227	1226	48
563	20231012	101900	3488869	1227	1226	1227	1226	116
564	20231012	101800	3346648	1227	1227	1227	1227	0
565	20231012	101700	3346648	1227	1227	1227	1227	0
566	20231012	101600	3346648	1227	1227	1227	1227	0
567	20231012	101500	3346648	1227	1227	1227	1227	0
568	20231012	101400	3346648	1227	1227	1227	1227	0
569	20231012	101300	3346648	1227	1227	1227	1227	1
570	20231012	101200	3345421	1227	1226	1227	1226	236
571	20231012	101100	3056084	1227	1227	1227	1227	0
572	20231012	101000	3056084	1227	1227	1227	1227	8
573	20231012	100900	3046268	1227	1227	1227	1227	0
574	20231012	100800	3046268	1227	1227	1227	1227	0
575	20231012	100700	3046268	1227	1227	1227	1227	0
576	20231012	100600	3046268	1227	1227	1227	1227	0
577	20231012	100500	3046268	1227	1227	1227	1227	0
578	20231012	100400	3046268	1227	1227	1227	1227	0
579	20231012	100300	3046268	1227	1227	1227	1226	76
580	20231012	100200	2953017	1227	1227	1227	1226	19
581	20231012	100100	2929708	1227	1225	1227	1225	104
582	20231012	100000	2802305	1225	1225	1225	1225	0
583	20231012	095900	2802305	1225	1225	1225	1225	0
584	20231012	095800	2802305	1225	1225	1225	1225	22
585	20231012	095700	2775355	1227	1227	1227	1227	0
586	20231012	095600	2775355	1227	1227	1227	1227	0
587	20231012	095500	2775355	1227	1227	1227	1227	0
588	20231012	095400	2775355	1227	1227	1227	1227	88
589	20231012	095300	2667379	1227	1227	1227	1227	10
590	20231012	095200	2655109	1227	1228	1228	1226	447
591	20231012	095100	2106616	1228	1228	1228	1228	38
592	20231012	095000	2059952	1227	1228	1228	1225	233
593	20231012	094900	1774487	1228	1228	1228	1228	2
594	20231012	094800	1772031	1228	1228	1228	1228	0
595	20231012	094700	1772031	1228	1228	1228	1228	0
596	20231012	094600	1772031	1228	1228	1228	1228	1
597	20231012	094500	1770803	1225	1225	1225	1225	0
598	20231012	094400	1770803	1225	1225	1225	1225	0
599	20231012	094300	1770803	1225	1225	1225	1225	2
600	20231012	094200	1768353	1228	1228	1228	1228	0
601	20231012	094100	1768353	1228	1228	1228	1228	0
602	20231012	094000	1768353	1228	1228	1228	1228	0
603	20231012	093900	1768353	1228	1228	1228	1228	0
604	20231012	093800	1768353	1228	1228	1228	1228	0
605	20231012	093700	1768353	1228	1228	1228	1228	0
606	20231012	093600	1768353	1228	1228	1228	1228	1
607	20231012	093500	1767125	1225	1225	1225	1225	0
608	20231012	093400	1767125	1225	1225	1225	1225	0
609	20231012	093300	1767125	1225	1225	1225	1225	0
610	20231012	093200	1767125	1225	1225	1225	1225	0
611	20231012	093100	1767125	1225	1225	1225	1225	0
612	20231012	093000	1767125	1225	1225	1225	1225	0
613	20231012	092900	1767125	1225	1225	1225	1225	0
614	20231012	092800	1767125	1225	1225	1225	1225	0
615	20231012	092700	1767125	1225	1225	1225	1225	0
616	20231012	092600	1767125	1225	1225	1225	1225	0
617	20231012	092500	1767125	1225	1225	1225	1225	0
618	20231012	092400	1767125	1225	1225	1225	1225	0
619	20231012	092300	1767125	1225	1225	1225	1225	0
620	20231012	092200	1767125	1225	1225	1225	1225	0
621	20231012	092100	1767125	1225	1225	1225	1225	0
622	20231012	092000	1767125	1225	1225	1225	1225	0
623	20231012	091900	1767125	1225	1225	1225	1225	0
624	20231012	091800	1767125	1225	1225	1225	1225	0
625	20231012	091700	1767125	1225	1225	1225	1225	0
626	20231012	091600	1767125	1225	1225	1225	1225	0
627	20231012	091500	1767125	1225	1225	1225	1225	0
628	20231012	091400	1767125	1225	1225	1225	1225	0
629	20231012	091300	1767125	1225	1225	1225	1225	0
630	20231012	091200	1767125	1225	1225	1225	1225	0
631	20231012	091100	1767125	1225	1225	1225	1225	0
632	20231012	091000	1767125	1225	1225	1225	1225	0
633	20231012	090900	1767125	1225	1225	1225	1225	29
634	20231012	090800	1731600	1225	1225	1225	1225	0
635	20231012	090700	1731600	1225	1225	1225	1225	970
636	20231012	090600	543350	1224	1224	1224	1224	201
637	20231012	090500	297326	1224	1224	1224	1224	0
638	20231012	090400	297326	1224	1224	1224	1224	0
639	20231012	090300	297326	1224	1224	1224	1224	0
640	20231012	090200	297326	1224	1224	1224	1224	0
641	20231012	090100	297326	1224	1224	1224	1224	179
642	20231012	090000	78230	1222	1223	1223	1222	64