KissMeData/297570/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204100	29683209	1362	1362	1362	1362	434
3	20231012	204000	29683209	1362	1362	1362	1362	0
4	20231012	203900	29683209	1362	1362	1362	1362	0
5	20231012	203800	29683209	1362	1362	1362	1362	0
6	20231012	203700	29683209	1362	1362	1362	1362	0
7	20231012	203600	29683209	1362	1362	1362	1362	0
8	20231012	203500	29683209	1362	1362	1362	1362	0
9	20231012	203400	29683209	1362	1362	1362	1362	0
10	20231012	203300	29683209	1362	1362	1362	1362	0
11	20231012	203200	29683209	1362	1362	1362	1362	0
12	20231012	203100	29683209	1362	1362	1362	1362	0
13	20231012	203000	29683209	1362	1362	1362	1362	0
14	20231012	202900	29683209	1362	1362	1362	1362	0
15	20231012	202800	29683209	1362	1362	1362	1362	0
16	20231012	202700	29683209	1362	1362	1362	1362	0
17	20231012	202600	29683209	1362	1362	1362	1362	0
18	20231012	202500	29683209	1362	1362	1362	1362	0
19	20231012	202400	29683209	1362	1362	1362	1362	0
20	20231012	202300	29683209	1362	1362	1362	1362	0
21	20231012	202200	29683209	1362	1362	1362	1362	0
22	20231012	202100	29683209	1362	1362	1362	1362	0
23	20231012	202000	29683209	1362	1362	1362	1362	0
24	20231012	201900	29683209	1362	1362	1362	1362	0
25	20231012	201800	29683209	1362	1362	1362	1362	0
26	20231012	201700	29683209	1362	1362	1362	1362	0
27	20231012	201600	29683209	1362	1362	1362	1362	0
28	20231012	201500	29683209	1362	1362	1362	1362	0
29	20231012	201400	29683209	1362	1362	1362	1362	0
30	20231012	201300	29683209	1362	1362	1362	1362	0
31	20231012	201200	29683209	1362	1362	1362	1362	0
32	20231012	201100	29683209	1362	1362	1362	1362	434
33	20231012	201000	29683209	1362	1362	1362	1362	0
34	20231012	200900	29683209	1362	1362	1362	1362	0
35	20231012	200800	29683209	1362	1362	1362	1362	0
36	20231012	200700	29683209	1362	1362	1362	1362	0
37	20231012	200600	29683209	1362	1362	1362	1362	0
38	20231012	200500	29683209	1362	1362	1362	1362	0
39	20231012	200400	29683209	1362	1362	1362	1362	0
40	20231012	200300	29683209	1362	1362	1362	1362	0
41	20231012	200200	29683209	1362	1362	1362	1362	0
42	20231012	200100	29683209	1362	1362	1362	1362	0
43	20231012	200000	29683209	1362	1362	1362	1362	0
44	20231012	195900	29683209	1362	1362	1362	1362	0
45	20231012	195800	29683209	1362	1362	1362	1362	0
46	20231012	195700	29683209	1362	1362	1362	1362	0
47	20231012	195600	29683209	1362	1362	1362	1362	0
48	20231012	195500	29683209	1362	1362	1362	1362	0
49	20231012	195400	29683209	1362	1362	1362	1362	0
50	20231012	195300	29683209	1362	1362	1362	1362	0
51	20231012	195200	29683209	1362	1362	1362	1362	0
52	20231012	195100	29683209	1362	1362	1362	1362	0
53	20231012	195000	29683209	1362	1362	1362	1362	0
54	20231012	194900	29683209	1362	1362	1362	1362	0
55	20231012	194800	29683209	1362	1362	1362	1362	0
56	20231012	194700	29683209	1362	1362	1362	1362	0
57	20231012	194600	29683209	1362	1362	1362	1362	0
58	20231012	194500	29683209	1362	1362	1362	1362	0
59	20231012	194400	29683209	1362	1362	1362	1362	0
60	20231012	194300	29683209	1362	1362	1362	1362	0
61	20231012	194200	29683209	1362	1362	1362	1362	0
62	20231012	194100	29683209	1362	1362	1362	1362	434
63	20231012	194000	29683209	1362	1362	1362	1362	0
64	20231012	193900	29683209	1362	1362	1362	1362	0
65	20231012	193800	29683209	1362	1362	1362	1362	0
66	20231012	193700	29683209	1362	1362	1362	1362	0
67	20231012	193600	29683209	1362	1362	1362	1362	0
68	20231012	193500	29683209	1362	1362	1362	1362	0
69	20231012	193400	29683209	1362	1362	1362	1362	0
70	20231012	193300	29683209	1362	1362	1362	1362	0
71	20231012	193200	29683209	1362	1362	1362	1362	0
72	20231012	193100	29683209	1362	1362	1362	1362	0
73	20231012	193000	29683209	1362	1362	1362	1362	0
74	20231012	192900	29683209	1362	1362	1362	1362	0
75	20231012	192800	29683209	1362	1362	1362	1362	0
76	20231012	192700	29683209	1362	1362	1362	1362	0
77	20231012	192600	29683209	1362	1362	1362	1362	0
78	20231012	192500	29683209	1362	1362	1362	1362	0
79	20231012	192400	29683209	1362	1362	1362	1362	0
80	20231012	192300	29683209	1362	1362	1362	1362	0
81	20231012	192200	29683209	1362	1362	1362	1362	0
82	20231012	192100	29683209	1362	1362	1362	1362	0
83	20231012	192000	29683209	1362	1362	1362	1362	0
84	20231012	191900	29683209	1362	1362	1362	1362	0
85	20231012	191800	29683209	1362	1362	1362	1362	0
86	20231012	191700	29683209	1362	1362	1362	1362	0
87	20231012	191600	29683209	1362	1362	1362	1362	0
88	20231012	191500	29683209	1362	1362	1362	1362	0
89	20231012	191400	29683209	1362	1362	1362	1362	0
90	20231012	191300	29683209	1362	1362	1362	1362	0
91	20231012	191200	29683209	1362	1362	1362	1362	0
92	20231012	191100	29683209	1362	1362	1362	1362	434
93	20231012	191000	29683209	1362	1362	1362	1362	0
94	20231012	190900	29683209	1362	1362	1362	1362	0
95	20231012	190800	29683209	1362	1362	1362	1362	0
96	20231012	190700	29683209	1362	1362	1362	1362	0
97	20231012	190600	29683209	1362	1362	1362	1362	0
98	20231012	190500	29683209	1362	1362	1362	1362	0
99	20231012	190400	29683209	1362	1362	1362	1362	0
100	20231012	190300	29683209	1362	1362	1362	1362	0
101	20231012	190200	29683209	1362	1362	1362	1362	0
102	20231012	190100	29683209	1362	1362	1362	1362	0
103	20231012	190000	29683209	1362	1362	1362	1362	0
104	20231012	185900	29683209	1362	1362	1362	1362	0
105	20231012	185800	29683209	1362	1362	1362	1362	0
106	20231012	185700	29683209	1362	1362	1362	1362	0
107	20231012	185600	29683209	1362	1362	1362	1362	0
108	20231012	185500	29683209	1362	1362	1362	1362	0
109	20231012	185400	29683209	1362	1362	1362	1362	0
110	20231012	185300	29683209	1362	1362	1362	1362	0
111	20231012	185200	29683209	1362	1362	1362	1362	0
112	20231012	185100	29683209	1362	1362	1362	1362	0
113	20231012	185000	29683209	1362	1362	1362	1362	0
114	20231012	184900	29683209	1362	1362	1362	1362	0
115	20231012	184800	29683209	1362	1362	1362	1362	0
116	20231012	184700	29683209	1362	1362	1362	1362	0
117	20231012	184600	29683209	1362	1362	1362	1362	0
118	20231012	184500	29683209	1362	1362	1362	1362	0
119	20231012	184400	29683209	1362	1362	1362	1362	0
120	20231012	184300	29683209	1362	1362	1362	1362	0
121	20231012	184200	29683209	1362	1362	1362	1362	0
122	20231012	184100	29683209	1362	1362	1362	1362	434
123	20231012	184000	29683209	1362	1362	1362	1362	0
124	20231012	183900	29683209	1362	1362	1362	1362	0
125	20231012	183800	29683209	1362	1362	1362	1362	0
126	20231012	183700	29683209	1362	1362	1362	1362	0
127	20231012	183600	29683209	1362	1362	1362	1362	0
128	20231012	183500	29683209	1362	1362	1362	1362	0
129	20231012	183400	29683209	1362	1362	1362	1362	0
130	20231012	183300	29683209	1362	1362	1362	1362	0
131	20231012	183200	29683209	1362	1362	1362	1362	0
132	20231012	183100	29683209	1362	1362	1362	1362	0
133	20231012	183000	29683209	1362	1362	1362	1362	0
134	20231012	182900	29683209	1362	1362	1362	1362	0
135	20231012	182800	29683209	1362	1362	1362	1362	0
136	20231012	182700	29683209	1362	1362	1362	1362	0
137	20231012	182600	29683209	1362	1362	1362	1362	0
138	20231012	182500	29683209	1362	1362	1362	1362	0
139	20231012	182400	29683209	1362	1362	1362	1362	0
140	20231012	182300	29683209	1362	1362	1362	1362	0
141	20231012	182200	29683209	1362	1362	1362	1362	0
142	20231012	182100	29683209	1362	1362	1362	1362	0
143	20231012	182000	29683209	1362	1362	1362	1362	0
144	20231012	181900	29683209	1362	1362	1362	1362	0
145	20231012	181800	29683209	1362	1362	1362	1362	0
146	20231012	181700	29683209	1362	1362	1362	1362	0
147	20231012	181600	29683209	1362	1362	1362	1362	0
148	20231012	181500	29683209	1362	1362	1362	1362	0
149	20231012	181400	29683209	1362	1362	1362	1362	0
150	20231012	181300	29683209	1362	1362	1362	1362	0
151	20231012	181200	29683209	1362	1362	1362	1362	0
152	20231012	181100	29683209	1362	1362	1362	1362	434
153	20231012	181000	29683209	1362	1362	1362	1362	0
154	20231012	180900	29683209	1362	1362	1362	1362	0
155	20231012	180800	29683209	1362	1362	1362	1362	0
156	20231012	180700	29683209	1362	1362	1362	1362	0
157	20231012	180600	29683209	1362	1362	1362	1362	0
158	20231012	180500	29683209	1362	1362	1362	1362	0
159	20231012	180400	29683209	1362	1362	1362	1362	0
160	20231012	180300	29683209	1362	1362	1362	1362	0
161	20231012	180200	29683209	1362	1362	1362	1362	0
162	20231012	180100	29683209	1362	1362	1362	1362	0
163	20231012	180000	29683209	1362	1362	1362	1362	0
164	20231012	175900	29683209	1362	1362	1362	1362	0
165	20231012	175800	29683209	1362	1362	1362	1362	0
166	20231012	175700	29683209	1362	1362	1362	1362	0
167	20231012	175600	29683209	1362	1362	1362	1362	0
168	20231012	175500	29683209	1362	1362	1362	1362	0
169	20231012	175400	29683209	1362	1362	1362	1362	0
170	20231012	175300	29683209	1362	1362	1362	1362	0
171	20231012	175200	29683209	1362	1362	1362	1362	0
172	20231012	175100	29683209	1362	1362	1362	1362	0
173	20231012	175000	29683209	1362	1362	1362	1362	0
174	20231012	174900	29683209	1362	1362	1362	1362	0
175	20231012	174800	29683209	1362	1362	1362	1362	0
176	20231012	174700	29683209	1362	1362	1362	1362	0
177	20231012	174600	29683209	1362	1362	1362	1362	0
178	20231012	174500	29683209	1362	1362	1362	1362	0
179	20231012	174400	29683209	1362	1362	1362	1362	0
180	20231012	174300	29683209	1362	1362	1362	1362	0
181	20231012	174200	29683209	1362	1362	1362	1362	0
182	20231012	174100	29683209	1362	1362	1362	1362	434
183	20231012	174000	29683209	1362	1362	1362	1362	0
184	20231012	173900	29683209	1362	1362	1362	1362	0
185	20231012	173800	29683209	1362	1362	1362	1362	0
186	20231012	173700	29683209	1362	1362	1362	1362	0
187	20231012	173600	29683209	1362	1362	1362	1362	0
188	20231012	173500	29683209	1362	1362	1362	1362	0
189	20231012	173400	29683209	1362	1362	1362	1362	0
190	20231012	173300	29683209	1362	1362	1362	1362	0
191	20231012	173200	29683209	1362	1362	1362	1362	0
192	20231012	173100	29683209	1362	1362	1362	1362	0
193	20231012	173000	29683209	1362	1362	1362	1362	0
194	20231012	172900	29683209	1362	1362	1362	1362	0
195	20231012	172800	29683209	1362	1362	1362	1362	0
196	20231012	172700	29683209	1362	1362	1362	1362	0
197	20231012	172600	29683209	1362	1362	1362	1362	0
198	20231012	172500	29683209	1362	1362	1362	1362	0
199	20231012	172400	29683209	1362	1362	1362	1362	0
200	20231012	172300	29683209	1362	1362	1362	1362	0
201	20231012	172200	29683209	1362	1362	1362	1362	0
202	20231012	172100	29683209	1362	1362	1362	1362	0
203	20231012	172000	29683209	1362	1362	1362	1362	0
204	20231012	171900	29683209	1362	1362	1362	1362	0
205	20231012	171800	29683209	1362	1362	1362	1362	0
206	20231012	171700	29683209	1362	1362	1362	1362	0
207	20231012	171600	29683209	1362	1362	1362	1362	0
208	20231012	171500	29683209	1362	1362	1362	1362	0
209	20231012	171400	29683209	1362	1362	1362	1362	0
210	20231012	171300	29683209	1362	1362	1362	1362	0
211	20231012	171200	29683209	1362	1362	1362	1362	0
212	20231012	171100	29683209	1362	1362	1362	1362	434
213	20231012	171000	29683209	1362	1362	1362	1362	0
214	20231012	170900	29683209	1362	1362	1362	1362	0
215	20231012	170800	29683209	1362	1362	1362	1362	0
216	20231012	170700	29683209	1362	1362	1362	1362	0
217	20231012	170600	29683209	1362	1362	1362	1362	0
218	20231012	170500	29683209	1362	1362	1362	1362	0
219	20231012	170400	29683209	1362	1362	1362	1362	0
220	20231012	170300	29683209	1362	1362	1362	1362	0
221	20231012	170200	29683209	1362	1362	1362	1362	0
222	20231012	170100	29683209	1362	1362	1362	1362	0
223	20231012	170000	29683209	1362	1362	1362	1362	0
224	20231012	165900	29683209	1362	1362	1362	1362	0
225	20231012	165800	29683209	1362	1362	1362	1362	0
226	20231012	165700	29683209	1362	1362	1362	1362	0
227	20231012	165600	29683209	1362	1362	1362	1362	0
228	20231012	165500	29683209	1362	1362	1362	1362	0
229	20231012	165400	29683209	1362	1362	1362	1362	0
230	20231012	165300	29683209	1362	1362	1362	1362	0
231	20231012	165200	29683209	1362	1362	1362	1362	0
232	20231012	165100	29683209	1362	1362	1362	1362	0
233	20231012	165000	29683209	1362	1362	1362	1362	0
234	20231012	164900	29683209	1362	1362	1362	1362	0
235	20231012	164800	29683209	1362	1362	1362	1362	0
236	20231012	164700	29683209	1362	1362	1362	1362	0
237	20231012	164600	29683209	1362	1362	1362	1362	0
238	20231012	164500	29683209	1362	1362	1362	1362	0
239	20231012	164400	29683209	1362	1362	1362	1362	0
240	20231012	164300	29683209	1362	1362	1362	1362	0
241	20231012	164200	29683209	1362	1362	1362	1362	0
242	20231012	164100	29683209	1362	1362	1362	1362	434
243	20231012	164000	29683209	1362	1362	1362	1362	0
244	20231012	163900	29683209	1362	1362	1362	1362	0
245	20231012	163800	29683209	1362	1362	1362	1362	0
246	20231012	163700	29683209	1362	1362	1362	1362	0
247	20231012	163600	29683209	1362	1362	1362	1362	0
248	20231012	163500	29683209	1362	1362	1362	1362	0
249	20231012	163400	29683209	1362	1362	1362	1362	0
250	20231012	163300	29683209	1362	1362	1362	1362	0
251	20231012	163200	29683209	1362	1362	1362	1362	0
252	20231012	163100	29683209	1362	1362	1362	1362	0
253	20231012	163000	29683209	1362	1362	1362	1362	0
254	20231012	162900	29683209	1362	1362	1362	1362	0
255	20231012	162800	29683209	1362	1362	1362	1362	0
256	20231012	162700	29683209	1362	1362	1362	1362	0
257	20231012	162600	29683209	1362	1362	1362	1362	0
258	20231012	162500	29683209	1362	1362	1362	1362	0
259	20231012	162400	29683209	1362	1362	1362	1362	0
260	20231012	162300	29683209	1362	1362	1362	1362	0
261	20231012	162200	29683209	1362	1362	1362	1362	0
262	20231012	162100	29683209	1362	1362	1362	1362	0
263	20231012	162000	29683209	1362	1362	1362	1362	0
264	20231012	161900	29683209	1362	1362	1362	1362	0
265	20231012	161800	29683209	1362	1362	1362	1362	0
266	20231012	161700	29683209	1362	1362	1362	1362	0
267	20231012	161600	29683209	1362	1362	1362	1362	0
268	20231012	161500	29683209	1362	1362	1362	1362	0
269	20231012	161400	29683209	1362	1362	1362	1362	0
270	20231012	161300	29683209	1362	1362	1362	1362	0
271	20231012	161200	29683209	1362	1362	1362	1362	0
272	20231012	161100	29683209	1362	1362	1362	1362	434
273	20231012	161000	29683209	1362	1362	1362	1362	0
274	20231012	160900	29683209	1362	1362	1362	1362	0
275	20231012	160800	29683209	1362	1362	1362	1362	0
276	20231012	160700	29683209	1362	1362	1362	1362	0
277	20231012	160600	29683209	1362	1362	1362	1362	0
278	20231012	160500	29683209	1362	1362	1362	1362	0
279	20231012	160400	29683209	1362	1362	1362	1362	0
280	20231012	160300	29683209	1362	1362	1362	1362	0
281	20231012	160200	29683209	1362	1362	1362	1362	0
282	20231012	160100	29683209	1362	1362	1362	1362	0
283	20231012	160000	29683209	1362	1362	1362	1362	0
284	20231012	155900	29683209	1362	1362	1362	1362	0
285	20231012	155800	29683209	1362	1362	1362	1362	0
286	20231012	155700	29683209	1362	1362	1362	1362	0
287	20231012	155600	29683209	1362	1362	1362	1362	0
288	20231012	155500	29683209	1362	1362	1362	1362	0
289	20231012	155400	29683209	1362	1362	1362	1362	0
290	20231012	155300	29683209	1362	1362	1362	1362	0
291	20231012	155200	29683209	1362	1362	1362	1362	0
292	20231012	155100	29683209	1362	1362	1362	1362	0
293	20231012	155000	29683209	1362	1362	1362	1362	0
294	20231012	154900	29683209	1362	1362	1362	1362	0
295	20231012	154800	29683209	1362	1362	1362	1362	0
296	20231012	154700	29683209	1362	1362	1362	1362	0
297	20231012	154600	29683209	1362	1362	1362	1362	0
298	20231012	154500	29683209	1362	1362	1362	1362	0
299	20231012	154400	29683209	1362	1362	1362	1362	0
300	20231012	154300	29683209	1362	1362	1362	1362	0
301	20231012	154200	29683209	1362	1362	1362	1362	0
302	20231012	154100	29683209	1362	1362	1362	1362	434
303	20231012	154000	29683209	1362	1362	1362	1362	0
304	20231012	153900	29683209	1362	1362	1362	1362	0
305	20231012	153800	29683209	1362	1362	1362	1362	0
306	20231012	153700	29683209	1362	1362	1362	1362	0
307	20231012	153600	29683209	1362	1362	1362	1362	0
308	20231012	153500	29683209	1362	1362	1362	1362	0
309	20231012	153400	29683209	1362	1362	1362	1362	0
310	20231012	153300	29683209	1362	1362	1362	1362	0
311	20231012	153200	29683209	1362	1362	1362	1362	0
312	20231012	153100	29683209	1362	1362	1362	1362	0
313	20231012	153000	29683209	1362	1362	1362	1362	434
314	20231012	152900	29092101	1362	1362	1362	1362	0
315	20231012	152800	29092101	1362	1362	1362	1362	0
316	20231012	152700	29092101	1362	1362	1362	1362	0
317	20231012	152600	29092101	1362	1362	1362	1362	0
318	20231012	152500	29092101	1362	1362	1362	1362	0
319	20231012	152400	29092101	1362	1362	1362	1362	0
320	20231012	152300	29092101	1362	1362	1362	1362	0
321	20231012	152200	29092101	1362	1362	1362	1362	0
322	20231012	152100	29092101	1362	1362	1362	1362	0
323	20231012	152000	29092101	1362	1362	1362	1362	0
324	20231012	151900	29092101	1362	1362	1362	1362	0
325	20231012	151800	29092101	1362	1362	1362	1362	0
326	20231012	151700	29092101	1362	1362	1362	1362	0
327	20231012	151600	29092101	1362	1362	1362	1362	0
328	20231012	151500	29092101	1362	1362	1362	1362	0
329	20231012	151400	29092101	1362	1362	1362	1362	0
330	20231012	151300	29092101	1362	1362	1362	1362	0
331	20231012	151200	29092101	1362	1362	1362	1362	0
332	20231012	151100	29092101	1362	1362	1362	1362	0
333	20231012	151000	29092101	1362	1362	1362	1362	0
334	20231012	150900	29092101	1362	1362	1362	1362	0
335	20231012	150800	29092101	1362	1362	1362	1362	0
336	20231012	150700	29092101	1362	1362	1362	1362	0
337	20231012	150600	29092101	1362	1362	1362	1362	0
338	20231012	150500	29092101	1362	1362	1362	1362	0
339	20231012	150400	29092101	1362	1362	1362	1362	0
340	20231012	150300	29092101	1362	1362	1362	1362	0
341	20231012	150200	29092101	1362	1362	1362	1362	152
342	20231012	150100	28885077	1362	1362	1362	1362	0
343	20231012	150000	28885077	1362	1362	1362	1362	0
344	20231012	145900	28885077	1362	1362	1362	1362	0
345	20231012	145800	28885077	1362	1362	1362	1362	0
346	20231012	145700	28885077	1362	1362	1362	1362	80
347	20231012	145600	28776117	1362	1362	1362	1362	0
348	20231012	145500	28776117	1362	1362	1362	1362	0
349	20231012	145400	28776117	1362	1362	1362	1362	0
350	20231012	145300	28776117	1362	1362	1362	1362	152
351	20231012	145200	28569093	1362	1362	1362	1362	0
352	20231012	145100	28569093	1362	1362	1362	1362	0
353	20231012	145000	28569093	1362	1362	1362	1362	0
354	20231012	144900	28569093	1362	1362	1362	1362	0
355	20231012	144800	28569093	1362	1362	1362	1362	54
356	20231012	144700	28495545	1363	1363	1363	1363	0
357	20231012	144600	28495545	1363	1363	1363	1363	0
358	20231012	144500	28495545	1363	1363	1363	1363	0
359	20231012	144400	28495545	1363	1364	1364	1363	162
360	20231012	144300	28274587	1364	1364	1364	1364	0
361	20231012	144200	28274587	1364	1364	1364	1364	0
362	20231012	144100	28274587	1364	1364	1364	1364	0
363	20231012	144000	28274587	1364	1364	1364	1364	0
364	20231012	143900	28274587	1364	1364	1364	1364	0
365	20231012	143800	28274587	1364	1364	1364	1364	1
366	20231012	143700	28273223	1363	1363	1363	1363	10
367	20231012	143600	28259593	1362	1362	1362	1362	178
368	20231012	143500	28017157	1362	1360	1362	1360	152
369	20231012	143400	27810215	1358	1359	1359	1358	480
370	20231012	143300	27158374	1360	1360	1360	1360	0
371	20231012	143200	27158374	1360	1360	1360	1360	0
372	20231012	143100	27158374	1360	1360	1360	1360	0
373	20231012	143000	27158374	1360	1360	1360	1360	0
374	20231012	142900	27158374	1360	1360	1360	1360	0
375	20231012	142800	27158374	1360	1360	1360	1360	0
376	20231012	142700	27158374	1360	1360	1360	1360	0
377	20231012	142600	27158374	1360	1360	1360	1360	152
378	20231012	142500	26951654	1359	1359	1359	1359	0
379	20231012	142400	26951654	1359	1359	1359	1359	0
380	20231012	142300	26951654	1359	1359	1359	1359	0
381	20231012	142200	26951654	1359	1359	1359	1359	0
382	20231012	142100	26951654	1359	1359	1359	1359	0
383	20231012	142000	26951654	1359	1359	1359	1359	9
384	20231012	141900	26939423	1360	1360	1360	1360	0
385	20231012	141800	26939423	1360	1360	1360	1360	0
386	20231012	141700	26939423	1360	1360	1360	1360	152
387	20231012	141600	26732703	1360	1360	1360	1360	0
388	20231012	141500	26732703	1360	1360	1360	1360	0
389	20231012	141400	26732703	1360	1360	1360	1360	0
390	20231012	141300	26732703	1360	1360	1360	1360	0
391	20231012	141200	26732703	1360	1360	1360	1360	0
392	20231012	141100	26732703	1360	1360	1360	1360	0
393	20231012	141000	26732703	1360	1360	1360	1360	5
394	20231012	140900	26725903	1360	1360	1360	1360	0
395	20231012	140800	26725903	1360	1359	1360	1359	152
396	20231012	140700	26519214	1360	1360	1360	1360	0
397	20231012	140600	26519214	1360	1360	1360	1360	0
398	20231012	140500	26519214	1360	1360	1360	1360	0
399	20231012	140400	26519214	1360	1360	1360	1360	0
400	20231012	140300	26519214	1360	1360	1360	1360	0
401	20231012	140200	26519214	1360	1360	1360	1360	0
402	20231012	140100	26519214	1360	1360	1360	1360	0
403	20231012	140000	26519214	1360	1360	1360	1360	0
404	20231012	135900	26519214	1360	1358	1360	1358	929
405	20231012	135800	25257428	1359	1359	1359	1359	0
406	20231012	135700	25257428	1359	1359	1359	1359	0
407	20231012	135600	25257428	1359	1359	1359	1359	0
408	20231012	135500	25257428	1359	1359	1359	1359	0
409	20231012	135400	25257428	1359	1359	1359	1359	0
410	20231012	135300	25257428	1359	1359	1359	1359	0
411	20231012	135200	25257428	1359	1359	1359	1359	0
412	20231012	135100	25257428	1359	1359	1359	1359	0
413	20231012	135000	25257428	1359	1358	1359	1358	152
414	20231012	134900	25050912	1355	1355	1355	1355	0
415	20231012	134800	25050912	1355	1355	1355	1355	0
416	20231012	134700	25050912	1355	1355	1355	1355	0
417	20231012	134600	25050912	1355	1355	1355	1355	0
418	20231012	134500	25050912	1355	1355	1355	1355	0
419	20231012	134400	25050912	1355	1355	1355	1355	0
420	20231012	134300	25050912	1355	1356	1356	1355	4
421	20231012	134200	25045491	1359	1359	1359	1359	3
422	20231012	134100	25041414	1359	1359	1359	1359	205
423	20231012	134000	24762819	1359	1359	1359	1359	2
424	20231012	133900	24760101	1360	1360	1360	1360	0
425	20231012	133800	24760101	1360	1360	1360	1360	0
426	20231012	133700	24760101	1360	1360	1360	1360	0
427	20231012	133600	24760101	1360	1360	1360	1360	0
428	20231012	133500	24760101	1360	1360	1360	1360	0
429	20231012	133400	24760101	1360	1360	1360	1360	0
430	20231012	133300	24760101	1360	1360	1360	1360	0
431	20231012	133200	24760101	1360	1360	1360	1360	0
432	20231012	133100	24760101	1360	1360	1360	1360	0
433	20231012	133000	24760101	1360	1360	1360	1360	0
434	20231012	132900	24760101	1360	1360	1360	1360	0
435	20231012	132800	24760101	1360	1360	1360	1360	0
436	20231012	132700	24760101	1360	1360	1360	1360	0
437	20231012	132600	24760101	1360	1360	1360	1360	0
438	20231012	132500	24760101	1360	1360	1360	1360	0
439	20231012	132400	24760101	1360	1360	1360	1360	0
440	20231012	132300	24760101	1360	1360	1360	1360	0
441	20231012	132200	24760101	1360	1360	1360	1360	0
442	20231012	132100	24760101	1360	1360	1360	1360	0
443	20231012	132000	24760101	1360	1360	1360	1360	0
444	20231012	131900	24760101	1360	1360	1360	1360	0
445	20231012	131800	24760101	1360	1360	1360	1360	0
446	20231012	131700	24760101	1360	1360	1360	1360	0
447	20231012	131600	24760101	1360	1360	1360	1360	229
448	20231012	131500	24448661	1360	1360	1360	1360	100
449	20231012	131400	24312661	1360	1360	1360	1360	0
450	20231012	131300	24312661	1360	1360	1360	1360	0
451	20231012	131200	24312661	1360	1360	1360	1360	100
452	20231012	131100	24176661	1360	1360	1360	1360	0
453	20231012	131000	24176661	1360	1359	1360	1359	6
454	20231012	130900	24168502	1354	1354	1354	1354	0
455	20231012	130800	24168502	1354	1354	1354	1354	0
456	20231012	130700	24168502	1354	1354	1354	1354	0
457	20231012	130600	24168502	1354	1354	1354	1354	0
458	20231012	130500	24168502	1354	1354	1354	1354	0
459	20231012	130400	24168502	1354	1354	1354	1354	0
460	20231012	130300	24168502	1354	1354	1354	1354	0
461	20231012	130200	24168502	1354	1354	1354	1354	0
462	20231012	130100	24168502	1354	1354	1354	1354	0
463	20231012	130000	24168502	1354	1354	1354	1354	0
464	20231012	125900	24168502	1354	1354	1354	1354	0
465	20231012	125800	24168502	1354	1354	1354	1354	0
466	20231012	125700	24168502	1354	1354	1354	1354	0
467	20231012	125600	24168502	1354	1357	1357	1354	236
468	20231012	125500	23848841	1360	1360	1360	1360	0
469	20231012	125400	23848841	1360	1360	1360	1360	0
470	20231012	125300	23848841	1360	1360	1360	1360	1
471	20231012	125200	23847481	1356	1356	1356	1356	0
472	20231012	125100	23847481	1356	1356	1356	1356	248
473	20231012	125000	23511193	1356	1356	1356	1356	0
474	20231012	124900	23511193	1356	1356	1356	1356	0
475	20231012	124800	23511193	1356	1356	1356	1356	50
476	20231012	124700	23443393	1356	1356	1356	1356	50
477	20231012	124600	23375593	1356	1356	1356	1356	0
478	20231012	124500	23375593	1356	1356	1356	1356	50
479	20231012	124400	23307793	1356	1358	1358	1356	740
480	20231012	124300	22303751	1360	1360	1360	1360	7
481	20231012	124200	22294231	1360	1360	1360	1360	0
482	20231012	124100	22294231	1360	1360	1360	1360	0
483	20231012	124000	22294231	1360	1360	1360	1360	0
484	20231012	123900	22294231	1360	1360	1360	1360	0
485	20231012	123800	22294231	1360	1360	1360	1360	0
486	20231012	123700	22294231	1360	1360	1360	1360	0
487	20231012	123600	22294231	1360	1360	1360	1360	0
488	20231012	123500	22294231	1360	1360	1360	1360	0
489	20231012	123400	22294231	1360	1360	1360	1360	0
490	20231012	123300	22294231	1360	1360	1360	1360	0
491	20231012	123200	22294231	1360	1360	1360	1360	0
492	20231012	123100	22294231	1360	1360	1360	1360	9
493	20231012	123000	22281991	1358	1358	1358	1358	0
494	20231012	122900	22281991	1358	1358	1358	1358	0
495	20231012	122800	22281991	1358	1358	1358	1358	0
496	20231012	122700	22281991	1358	1358	1358	1358	0
497	20231012	122600	22281991	1358	1358	1358	1358	0
498	20231012	122500	22281991	1358	1358	1358	1358	0
499	20231012	122400	22281991	1358	1358	1358	1358	0
500	20231012	122300	22281991	1358	1358	1358	1358	0
501	20231012	122200	22281991	1358	1358	1358	1358	0
502	20231012	122100	22281991	1358	1358	1358	1358	0
503	20231012	122000	22281991	1358	1358	1358	1358	1
504	20231012	121900	22280633	1358	1358	1358	1358	0
505	20231012	121800	22280633	1358	1358	1358	1358	0
506	20231012	121700	22280633	1358	1358	1358	1358	0
507	20231012	121600	22280633	1358	1358	1358	1358	0
508	20231012	121500	22280633	1358	1358	1358	1358	0
509	20231012	121400	22280633	1358	1358	1358	1358	0
510	20231012	121300	22280633	1358	1358	1358	1358	0
511	20231012	121200	22280633	1358	1359	1359	1358	2210
512	20231012	121100	19279432	1360	1360	1360	1360	0
513	20231012	121000	19279432	1360	1360	1360	1360	6
514	20231012	120900	19271272	1360	1360	1360	1360	0
515	20231012	120800	19271272	1360	1360	1360	1360	0
516	20231012	120700	19271272	1360	1360	1360	1360	0
517	20231012	120600	19271272	1360	1361	1361	1360	4
518	20231012	120500	19265831	1360	1360	1360	1360	0
519	20231012	120400	19265831	1360	1360	1360	1360	1
520	20231012	120300	19264471	1360	1360	1360	1360	0
521	20231012	120200	19264471	1360	1360	1360	1360	2206
522	20231012	120100	16264311	1360	1360	1360	1360	0
523	20231012	120000	16264311	1360	1360	1360	1360	0
524	20231012	115900	16264311	1360	1360	1360	1360	0
525	20231012	115800	16264311	1360	1360	1360	1360	0
526	20231012	115700	16264311	1360	1360	1360	1360	0
527	20231012	115600	16264311	1360	1360	1360	1360	0
528	20231012	115500	16264311	1360	1360	1360	1360	0
529	20231012	115400	16264311	1360	1361	1361	1360	329
530	20231012	115300	15816846	1361	1361	1361	1361	0
531	20231012	115200	15816846	1361	1361	1361	1361	5
532	20231012	115100	15810041	1360	1360	1360	1360	0
533	20231012	115000	15810041	1360	1360	1360	1360	0
534	20231012	114900	15810041	1360	1360	1360	1360	0
535	20231012	114800	15810041	1360	1360	1360	1360	0
536	20231012	114700	15810041	1360	1360	1360	1360	0
537	20231012	114600	15810041	1360	1360	1360	1360	0
538	20231012	114500	15810041	1360	1360	1360	1360	0
539	20231012	114400	15810041	1360	1360	1360	1360	0
540	20231012	114300	15810041	1360	1360	1360	1360	0
541	20231012	114200	15810041	1360	1360	1360	1360	0
542	20231012	114100	15810041	1360	1360	1360	1360	0
543	20231012	114000	15810041	1360	1360	1360	1360	0
544	20231012	113900	15810041	1360	1360	1360	1360	0
545	20231012	113800	15810041	1360	1360	1360	1360	0
546	20231012	113700	15810041	1360	1360	1360	1360	0
547	20231012	113600	15810041	1360	1360	1360	1360	5
548	20231012	113500	15803241	1360	1360	1360	1360	0
549	20231012	113400	15803241	1360	1360	1360	1360	0
550	20231012	113300	15803241	1360	1360	1360	1360	0
551	20231012	113200	15803241	1360	1360	1360	1360	0
552	20231012	113100	15803241	1360	1360	1360	1360	0
553	20231012	113000	15803241	1360	1360	1360	1360	0
554	20231012	112900	15803241	1360	1360	1360	1360	0
555	20231012	112800	15803241	1360	1360	1360	1360	0
556	20231012	112700	15803241	1360	1360	1360	1360	0
557	20231012	112600	15803241	1360	1361	1361	1360	300
558	20231012	112500	15395225	1368	1368	1368	1368	0
559	20231012	112400	15395225	1368	1368	1368	1368	0
560	20231012	112300	15395225	1368	1368	1368	1368	0
561	20231012	112200	15395225	1368	1368	1368	1368	0
562	20231012	112100	15395225	1368	1368	1368	1368	0
563	20231012	112000	15395225	1368	1368	1368	1368	0
564	20231012	111900	15395225	1368	1368	1368	1368	10
565	20231012	111800	15381545	1368	1368	1368	1368	20
566	20231012	111700	15354185	1368	1368	1368	1368	0
567	20231012	111600	15354185	1368	1368	1368	1368	0
568	20231012	111500	15354185	1368	1368	1368	1368	0
569	20231012	111400	15354185	1368	1368	1368	1368	0
570	20231012	111300	15354185	1368	1368	1368	1368	0
571	20231012	111200	15354185	1368	1368	1368	1368	100
572	20231012	111100	15217385	1368	1368	1368	1368	99
573	20231012	111000	15081953	1369	1368	1369	1368	875
574	20231012	110900	13884896	1367	1366	1367	1366	620
575	20231012	110800	13037449	1366	1366	1366	1366	150
576	20231012	110700	12832549	1366	1366	1366	1366	59
577	20231012	110600	12751955	1366	1362	1366	1362	101
578	20231012	110500	12614156	1362	1362	1362	1362	78
579	20231012	110400	12507920	1361	1361	1361	1361	0
580	20231012	110300	12507920	1361	1361	1361	1361	7
581	20231012	110200	12498393	1360	1361	1361	1360	30
582	20231012	110100	12457573	1360	1360	1360	1360	583
583	20231012	110000	11664693	1360	1360	1360	1360	0
584	20231012	105900	11664693	1360	1360	1360	1360	0
585	20231012	105800	11664693	1360	1360	1360	1360	0
586	20231012	105700	11664693	1360	1360	1360	1360	0
587	20231012	105600	11664693	1360	1360	1360	1360	0
588	20231012	105500	11664693	1360	1360	1360	1360	0
589	20231012	105400	11664693	1360	1360	1360	1360	1
590	20231012	105300	11663333	1360	1360	1360	1360	0
591	20231012	105200	11663333	1360	1360	1360	1360	0
592	20231012	105100	11663333	1360	1360	1360	1360	0
593	20231012	105000	11663333	1360	1360	1360	1360	0
594	20231012	104900	11663333	1360	1360	1360	1360	0
595	20231012	104800	11663333	1360	1360	1360	1360	0
596	20231012	104700	11663333	1360	1360	1360	1360	0
597	20231012	104600	11663333	1360	1358	1360	1358	31
598	20231012	104500	11621233	1359	1359	1359	1359	0
599	20231012	104400	11621233	1359	1359	1359	1359	100
600	20231012	104300	11485333	1358	1358	1358	1358	0
601	20231012	104200	11485333	1358	1358	1358	1358	100
602	20231012	104100	11349533	1359	1359	1359	1359	0
603	20231012	104000	11349533	1359	1359	1359	1359	706
604	20231012	103900	10390079	1358	1358	1358	1358	700
605	20231012	103800	9439479	1358	1357	1358	1357	1039
606	20231012	103700	8028547	1358	1358	1358	1358	0
607	20231012	103600	8028547	1358	1358	1358	1358	0
608	20231012	103500	8028547	1358	1358	1358	1358	0
609	20231012	103400	8028547	1358	1357	1358	1357	64
610	20231012	103300	7941661	1356	1356	1356	1356	0
611	20231012	103200	7941661	1356	1356	1357	1356	75
612	20231012	103100	7839937	1358	1358	1358	1358	0
613	20231012	103000	7839937	1358	1358	1358	1358	47
614	20231012	102900	7776111	1356	1354	1356	1354	1813
615	20231012	102800	5319536	1350	1350	1350	1350	0
616	20231012	102700	5319536	1350	1351	1351	1350	79
617	20231012	102600	5212827	1351	1351	1351	1351	0
618	20231012	102500	5212827	1351	1351	1351	1351	0
619	20231012	102400	5212827	1351	1351	1351	1351	0
620	20231012	102300	5212827	1351	1351	1351	1351	0
621	20231012	102200	5212827	1351	1351	1351	1351	0
622	20231012	102100	5212827	1351	1351	1351	1351	0
623	20231012	102000	5212827	1351	1351	1351	1351	0
624	20231012	101900	5212827	1351	1351	1351	1351	0
625	20231012	101800	5212827	1351	1351	1351	1351	0
626	20231012	101700	5212827	1351	1351	1351	1351	0
627	20231012	101600	5212827	1351	1351	1351	1351	0
628	20231012	101500	5212827	1351	1351	1351	1351	0
629	20231012	101400	5212827	1351	1351	1351	1351	1
630	20231012	101300	5211476	1351	1351	1351	1351	0
631	20231012	101200	5211476	1351	1351	1351	1351	0
632	20231012	101100	5211476	1351	1351	1351	1351	0
633	20231012	101000	5211476	1351	1351	1351	1351	6
634	20231012	100900	5203370	1351	1351	1351	1351	0
635	20231012	100800	5203370	1351	1351	1351	1351	0
636	20231012	100700	5203370	1351	1351	1351	1351	0
637	20231012	100600	5203370	1351	1351	1351	1351	0
638	20231012	100500	5203370	1351	1351	1351	1351	0
639	20231012	100400	5203370	1351	1351	1351	1351	0
640	20231012	100300	5203370	1351	1351	1351	1351	0
641	20231012	100200	5203370	1351	1351	1351	1351	0
642	20231012	100100	5203370	1351	1351	1351	1351	0
643	20231012	100000	5203370	1351	1351	1351	1351	61
644	20231012	095900	5120959	1351	1351	1351	1351	0
645	20231012	095800	5120959	1351	1351	1351	1351	0
646	20231012	095700	5120959	1351	1351	1351	1351	0
647	20231012	095600	5120959	1351	1351	1351	1351	0
648	20231012	095500	5120959	1351	1351	1351	1351	0
649	20231012	095400	5120959	1351	1351	1351	1351	1
650	20231012	095300	5119608	1351	1351	1351	1351	2
651	20231012	095200	5116906	1351	1351	1351	1351	0
652	20231012	095100	5116906	1351	1351	1351	1351	0
653	20231012	095000	5116906	1351	1351	1351	1351	0
654	20231012	094900	5116906	1351	1351	1351	1351	0
655	20231012	094800	5116906	1351	1351	1351	1351	0
656	20231012	094700	5116906	1351	1351	1351	1351	0
657	20231012	094600	5116906	1351	1351	1351	1351	889
658	20231012	094500	3915867	1354	1354	1354	1354	0
659	20231012	094400	3915867	1354	1354	1354	1354	10
660	20231012	094300	3902327	1354	1354	1354	1354	0
661	20231012	094200	3902327	1354	1354	1354	1354	10
662	20231012	094100	3888787	1354	1354	1354	1354	20
663	20231012	094000	3861707	1354	1354	1354	1354	0
664	20231012	093900	3861707	1354	1354	1354	1354	0
665	20231012	093800	3861707	1354	1354	1354	1354	0
666	20231012	093700	3861707	1354	1354	1354	1354	0
667	20231012	093600	3861707	1354	1354	1354	1354	0
668	20231012	093500	3861707	1354	1354	1354	1354	0
669	20231012	093400	3861707	1354	1354	1354	1354	0
670	20231012	093300	3861707	1354	1354	1354	1354	43
671	20231012	093200	3803485	1355	1355	1355	1355	2
672	20231012	093100	3800775	1354	1353	1354	1353	157
673	20231012	093000	3588214	1354	1354	1354	1354	0
674	20231012	092900	3588214	1354	1354	1354	1354	50
675	20231012	092800	3520514	1355	1355	1355	1355	0
676	20231012	092700	3520514	1355	1350	1355	1350	700
677	20231012	092600	2572673	1350	1350	1350	1350	0
678	20231012	092500	2572673	1350	1350	1350	1350	0
679	20231012	092400	2572673	1350	1350	1350	1350	0
680	20231012	092300	2572673	1350	1350	1350	1350	0
681	20231012	092200	2572673	1350	1350	1350	1350	0
682	20231012	092100	2572673	1350	1350	1350	1350	1
683	20231012	092000	2571323	1349	1349	1349	1349	100
684	20231012	091900	2436423	1349	1349	1349	1349	0
685	20231012	091800	2436423	1349	1349	1349	1349	0
686	20231012	091700	2436423	1349	1349	1349	1349	0
687	20231012	091600	2436423	1349	1349	1349	1349	0
688	20231012	091500	2436423	1349	1349	1349	1349	0
689	20231012	091400	2436423	1349	1349	1349	1349	0
690	20231012	091300	2436423	1349	1349	1349	1349	50
691	20231012	091200	2368973	1349	1349	1349	1349	0
692	20231012	091100	2368973	1349	1349	1349	1349	0
693	20231012	091000	2368973	1349	1349	1349	1349	0
694	20231012	090900	2368973	1349	1349	1349	1349	365
695	20231012	090800	1876588	1349	1349	1349	1349	0
696	20231012	090700	1876588	1349	1349	1349	1349	0
697	20231012	090600	1876588	1349	1349	1349	1349	0
698	20231012	090500	1876588	1349	1349	1349	1349	0
699	20231012	090400	1876588	1349	1349	1349	1349	0
700	20231012	090300	1876588	1349	1349	1349	1349	77
701	20231012	090200	1772715	1349	1349	1349	1349	11
702	20231012	090100	1757876	1346	1346	1346	1346	0
703	20231012	090000	1757876	1346	1346	1346	1346	1306