KissMeData/064090/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193000	8009497	1771	1771	1771	1771	15
3	20231012	192900	8009497	1771	1771	1771	1771	0
4	20231012	192800	8009497	1771	1771	1771	1771	0
5	20231012	192700	8009497	1771	1771	1771	1771	0
6	20231012	192600	8009497	1771	1771	1771	1771	0
7	20231012	192500	8009497	1771	1771	1771	1771	0
8	20231012	192400	8009497	1771	1771	1771	1771	0
9	20231012	192300	8009497	1771	1771	1771	1771	0
10	20231012	192200	8009497	1771	1771	1771	1771	0
11	20231012	192100	8009497	1771	1771	1771	1771	0
12	20231012	192000	8009497	1771	1771	1771	1771	0
13	20231012	191900	8009497	1771	1771	1771	1771	0
14	20231012	191800	8009497	1771	1771	1771	1771	0
15	20231012	191700	8009497	1771	1771	1771	1771	0
16	20231012	191600	8009497	1771	1771	1771	1771	0
17	20231012	191500	8009497	1771	1771	1771	1771	0
18	20231012	191400	8009497	1771	1771	1771	1771	0
19	20231012	191300	8009497	1771	1771	1771	1771	0
20	20231012	191200	8009497	1771	1771	1771	1771	0
21	20231012	191100	8009497	1771	1771	1771	1771	0
22	20231012	191000	8009497	1771	1771	1771	1771	0
23	20231012	190900	8009497	1771	1771	1771	1771	0
24	20231012	190800	8009497	1771	1771	1771	1771	0
25	20231012	190700	8009497	1771	1771	1771	1771	0
26	20231012	190600	8009497	1771	1771	1771	1771	0
27	20231012	190500	8009497	1771	1771	1771	1771	0
28	20231012	190400	8009497	1771	1771	1771	1771	0
29	20231012	190300	8009497	1771	1771	1771	1771	0
30	20231012	190200	8009497	1771	1771	1771	1771	0
31	20231012	190100	8009497	1771	1771	1771	1771	0
32	20231012	190000	8009497	1771	1771	1771	1771	15
33	20231012	185900	8009497	1771	1771	1771	1771	0
34	20231012	185800	8009497	1771	1771	1771	1771	0
35	20231012	185700	8009497	1771	1771	1771	1771	0
36	20231012	185600	8009497	1771	1771	1771	1771	0
37	20231012	185500	8009497	1771	1771	1771	1771	0
38	20231012	185400	8009497	1771	1771	1771	1771	0
39	20231012	185300	8009497	1771	1771	1771	1771	0
40	20231012	185200	8009497	1771	1771	1771	1771	0
41	20231012	185100	8009497	1771	1771	1771	1771	0
42	20231012	185000	8009497	1771	1771	1771	1771	0
43	20231012	184900	8009497	1771	1771	1771	1771	0
44	20231012	184800	8009497	1771	1771	1771	1771	0
45	20231012	184700	8009497	1771	1771	1771	1771	0
46	20231012	184600	8009497	1771	1771	1771	1771	0
47	20231012	184500	8009497	1771	1771	1771	1771	0
48	20231012	184400	8009497	1771	1771	1771	1771	0
49	20231012	184300	8009497	1771	1771	1771	1771	0
50	20231012	184200	8009497	1771	1771	1771	1771	0
51	20231012	184100	8009497	1771	1771	1771	1771	0
52	20231012	184000	8009497	1771	1771	1771	1771	0
53	20231012	183900	8009497	1771	1771	1771	1771	0
54	20231012	183800	8009497	1771	1771	1771	1771	0
55	20231012	183700	8009497	1771	1771	1771	1771	0
56	20231012	183600	8009497	1771	1771	1771	1771	0
57	20231012	183500	8009497	1771	1771	1771	1771	0
58	20231012	183400	8009497	1771	1771	1771	1771	0
59	20231012	183300	8009497	1771	1771	1771	1771	0
60	20231012	183200	8009497	1771	1771	1771	1771	0
61	20231012	183100	8009497	1771	1771	1771	1771	0
62	20231012	183000	8009497	1771	1771	1771	1771	15
63	20231012	182900	8009497	1771	1771	1771	1771	0
64	20231012	182800	8009497	1771	1771	1771	1771	0
65	20231012	182700	8009497	1771	1771	1771	1771	0
66	20231012	182600	8009497	1771	1771	1771	1771	0
67	20231012	182500	8009497	1771	1771	1771	1771	0
68	20231012	182400	8009497	1771	1771	1771	1771	0
69	20231012	182300	8009497	1771	1771	1771	1771	0
70	20231012	182200	8009497	1771	1771	1771	1771	0
71	20231012	182100	8009497	1771	1771	1771	1771	0
72	20231012	182000	8009497	1771	1771	1771	1771	0
73	20231012	181900	8009497	1771	1771	1771	1771	0
74	20231012	181800	8009497	1771	1771	1771	1771	0
75	20231012	181700	8009497	1771	1771	1771	1771	0
76	20231012	181600	8009497	1771	1771	1771	1771	0
77	20231012	181500	8009497	1771	1771	1771	1771	0
78	20231012	181400	8009497	1771	1771	1771	1771	0
79	20231012	181300	8009497	1771	1771	1771	1771	0
80	20231012	181200	8009497	1771	1771	1771	1771	0
81	20231012	181100	8009497	1771	1771	1771	1771	0
82	20231012	181000	8009497	1771	1771	1771	1771	0
83	20231012	180900	8009497	1771	1771	1771	1771	0
84	20231012	180800	8009497	1771	1771	1771	1771	0
85	20231012	180700	8009497	1771	1771	1771	1771	0
86	20231012	180600	8009497	1771	1771	1771	1771	0
87	20231012	180500	8009497	1771	1771	1771	1771	0
88	20231012	180400	8009497	1771	1771	1771	1771	0
89	20231012	180300	8009497	1771	1771	1771	1771	0
90	20231012	180200	8009497	1771	1771	1771	1771	0
91	20231012	180100	8009497	1771	1771	1771	1771	0
92	20231012	180000	8009497	1771	1771	1771	1771	15
93	20231012	175900	8009497	1771	1771	1771	1771	0
94	20231012	175800	8009497	1771	1771	1771	1771	0
95	20231012	175700	8009497	1771	1771	1771	1771	0
96	20231012	175600	8009497	1771	1771	1771	1771	0
97	20231012	175500	8009497	1771	1771	1771	1771	0
98	20231012	175400	8009497	1771	1771	1771	1771	0
99	20231012	175300	8009497	1771	1771	1771	1771	0
100	20231012	175200	8009497	1771	1771	1771	1771	0
101	20231012	175100	8009497	1771	1771	1771	1771	0
102	20231012	175000	8009497	1771	1771	1771	1771	0
103	20231012	174900	8009497	1771	1771	1771	1771	0
104	20231012	174800	8009497	1771	1771	1771	1771	0
105	20231012	174700	8009497	1771	1771	1771	1771	0
106	20231012	174600	8009497	1771	1771	1771	1771	0
107	20231012	174500	8009497	1771	1771	1771	1771	0
108	20231012	174400	8009497	1771	1771	1771	1771	0
109	20231012	174300	8009497	1771	1771	1771	1771	0
110	20231012	174200	8009497	1771	1771	1771	1771	0
111	20231012	174100	8009497	1771	1771	1771	1771	0
112	20231012	174000	8009497	1771	1771	1771	1771	0
113	20231012	173900	8009497	1771	1771	1771	1771	0
114	20231012	173800	8009497	1771	1771	1771	1771	0
115	20231012	173700	8009497	1771	1771	1771	1771	0
116	20231012	173600	8009497	1771	1771	1771	1771	0
117	20231012	173500	8009497	1771	1771	1771	1771	0
118	20231012	173400	8009497	1771	1771	1771	1771	0
119	20231012	173300	8009497	1771	1771	1771	1771	0
120	20231012	173200	8009497	1771	1771	1771	1771	0
121	20231012	173100	8009497	1771	1771	1771	1771	0
122	20231012	173000	8009497	1771	1771	1771	1771	15
123	20231012	172900	8009497	1771	1771	1771	1771	0
124	20231012	172800	8009497	1771	1771	1771	1771	0
125	20231012	172700	8009497	1771	1771	1771	1771	0
126	20231012	172600	8009497	1771	1771	1771	1771	0
127	20231012	172500	8009497	1771	1771	1771	1771	0
128	20231012	172400	8009497	1771	1771	1771	1771	0
129	20231012	172300	8009497	1771	1771	1771	1771	0
130	20231012	172200	8009497	1771	1771	1771	1771	0
131	20231012	172100	8009497	1771	1771	1771	1771	0
132	20231012	172000	8009497	1771	1771	1771	1771	0
133	20231012	171900	8009497	1771	1771	1771	1771	0
134	20231012	171800	8009497	1771	1771	1771	1771	0
135	20231012	171700	8009497	1771	1771	1771	1771	0
136	20231012	171600	8009497	1771	1771	1771	1771	0
137	20231012	171500	8009497	1771	1771	1771	1771	0
138	20231012	171400	8009497	1771	1771	1771	1771	0
139	20231012	171300	8009497	1771	1771	1771	1771	0
140	20231012	171200	8009497	1771	1771	1771	1771	0
141	20231012	171100	8009497	1771	1771	1771	1771	0
142	20231012	171000	8009497	1771	1771	1771	1771	0
143	20231012	170900	8009497	1771	1771	1771	1771	0
144	20231012	170800	8009497	1771	1771	1771	1771	0
145	20231012	170700	8009497	1771	1771	1771	1771	0
146	20231012	170600	8009497	1771	1771	1771	1771	0
147	20231012	170500	8009497	1771	1771	1771	1771	0
148	20231012	170400	8009497	1771	1771	1771	1771	0
149	20231012	170300	8009497	1771	1771	1771	1771	0
150	20231012	170200	8009497	1771	1771	1771	1771	0
151	20231012	170100	8009497	1771	1771	1771	1771	0
152	20231012	170000	8009497	1771	1771	1771	1771	15
153	20231012	165900	8009497	1771	1771	1771	1771	0
154	20231012	165800	8009497	1771	1771	1771	1771	0
155	20231012	165700	8009497	1771	1771	1771	1771	0
156	20231012	165600	8009497	1771	1771	1771	1771	0
157	20231012	165500	8009497	1771	1771	1771	1771	0
158	20231012	165400	8009497	1771	1771	1771	1771	0
159	20231012	165300	8009497	1771	1771	1771	1771	0
160	20231012	165200	8009497	1771	1771	1771	1771	0
161	20231012	165100	8009497	1771	1771	1771	1771	0
162	20231012	165000	8009497	1771	1771	1771	1771	0
163	20231012	164900	8009497	1771	1771	1771	1771	0
164	20231012	164800	8009497	1771	1771	1771	1771	0
165	20231012	164700	8009497	1771	1771	1771	1771	0
166	20231012	164600	8009497	1771	1771	1771	1771	0
167	20231012	164500	8009497	1771	1771	1771	1771	0
168	20231012	164400	8009497	1771	1771	1771	1771	0
169	20231012	164300	8009497	1771	1771	1771	1771	0
170	20231012	164200	8009497	1771	1771	1771	1771	0
171	20231012	164100	8009497	1771	1771	1771	1771	0
172	20231012	164000	8009497	1771	1771	1771	1771	0
173	20231012	163900	8009497	1771	1771	1771	1771	0
174	20231012	163800	8009497	1771	1771	1771	1771	0
175	20231012	163700	8009497	1771	1771	1771	1771	0
176	20231012	163600	8009497	1771	1771	1771	1771	0
177	20231012	163500	8009497	1771	1771	1771	1771	0
178	20231012	163400	8009497	1771	1771	1771	1771	0
179	20231012	163300	8009497	1771	1771	1771	1771	0
180	20231012	163200	8009497	1771	1771	1771	1771	0
181	20231012	163100	8009497	1771	1771	1771	1771	0
182	20231012	163000	8009497	1771	1771	1771	1771	15
183	20231012	162900	8009497	1771	1771	1771	1771	0
184	20231012	162800	8009497	1771	1771	1771	1771	0
185	20231012	162700	8009497	1771	1771	1771	1771	0
186	20231012	162600	8009497	1771	1771	1771	1771	0
187	20231012	162500	8009497	1771	1771	1771	1771	0
188	20231012	162400	8009497	1771	1771	1771	1771	0
189	20231012	162300	8009497	1771	1771	1771	1771	0
190	20231012	162200	8009497	1771	1771	1771	1771	0
191	20231012	162100	8009497	1771	1771	1771	1771	0
192	20231012	162000	8009497	1771	1771	1771	1771	0
193	20231012	161900	8009497	1771	1771	1771	1771	0
194	20231012	161800	8009497	1771	1771	1771	1771	0
195	20231012	161700	8009497	1771	1771	1771	1771	0
196	20231012	161600	8009497	1771	1771	1771	1771	0
197	20231012	161500	8009497	1771	1771	1771	1771	0
198	20231012	161400	8009497	1771	1771	1771	1771	0
199	20231012	161300	8009497	1771	1771	1771	1771	0
200	20231012	161200	8009497	1771	1771	1771	1771	0
201	20231012	161100	8009497	1771	1771	1771	1771	0
202	20231012	161000	8009497	1771	1771	1771	1771	0
203	20231012	160900	8009497	1771	1771	1771	1771	0
204	20231012	160800	8009497	1771	1771	1771	1771	0
205	20231012	160700	8009497	1771	1771	1771	1771	0
206	20231012	160600	8009497	1771	1771	1771	1771	0
207	20231012	160500	8009497	1771	1771	1771	1771	0
208	20231012	160400	8009497	1771	1771	1771	1771	0
209	20231012	160300	8009497	1771	1771	1771	1771	0
210	20231012	160200	8009497	1771	1771	1771	1771	0
211	20231012	160100	8009497	1771	1771	1771	1771	0
212	20231012	160000	8009497	1771	1771	1771	1771	15
213	20231012	155900	8009497	1771	1771	1771	1771	0
214	20231012	155800	8009497	1771	1771	1771	1771	0
215	20231012	155700	8009497	1771	1771	1771	1771	0
216	20231012	155600	8009497	1771	1771	1771	1771	0
217	20231012	155500	8009497	1771	1771	1771	1771	0
218	20231012	155400	8009497	1771	1771	1771	1771	0
219	20231012	155300	8009497	1771	1771	1771	1771	0
220	20231012	155200	8009497	1771	1771	1771	1771	0
221	20231012	155100	8009497	1771	1771	1771	1771	0
222	20231012	155000	8009497	1771	1771	1771	1771	0
223	20231012	154900	8009497	1771	1771	1771	1771	0
224	20231012	154800	8009497	1771	1771	1771	1771	0
225	20231012	154700	8009497	1771	1771	1771	1771	0
226	20231012	154600	8009497	1771	1771	1771	1771	0
227	20231012	154500	8009497	1771	1771	1771	1771	0
228	20231012	154400	8009497	1771	1771	1771	1771	0
229	20231012	154300	8009497	1771	1771	1771	1771	0
230	20231012	154200	8009497	1771	1771	1771	1771	0
231	20231012	154100	8009497	1771	1771	1771	1771	0
232	20231012	154000	8009497	1771	1771	1771	1771	0
233	20231012	153900	8009497	1771	1771	1771	1771	0
234	20231012	153800	8009497	1771	1771	1771	1771	0
235	20231012	153700	8009497	1771	1771	1771	1771	0
236	20231012	153600	8009497	1771	1771	1771	1771	0
237	20231012	153500	8009497	1771	1771	1771	1771	0
238	20231012	153400	8009497	1771	1771	1771	1771	0
239	20231012	153300	8009497	1771	1771	1771	1771	0
240	20231012	153200	8009497	1771	1771	1771	1771	0
241	20231012	153100	8009497	1771	1771	1771	1771	0
242	20231012	153000	8009497	1771	1771	1771	1771	30
243	20231012	152900	7982932	1770	1770	1770	1770	0
244	20231012	152800	7982932	1770	1770	1770	1770	0
245	20231012	152700	7982932	1770	1770	1770	1770	0
246	20231012	152600	7982932	1770	1770	1770	1770	0
247	20231012	152500	7982932	1770	1770	1770	1770	0
248	20231012	152400	7982932	1770	1770	1770	1770	0
249	20231012	152300	7982932	1770	1770	1770	1770	0
250	20231012	152200	7982932	1770	1770	1770	1770	0
251	20231012	152100	7982932	1770	1770	1770	1770	0
252	20231012	152000	7982932	1770	1770	1770	1770	0
253	20231012	151900	7982932	1770	1770	1770	1770	0
254	20231012	151800	7982932	1770	1770	1770	1770	0
255	20231012	151700	7982932	1770	1770	1770	1770	0
256	20231012	151600	7982932	1770	1770	1770	1770	0
257	20231012	151500	7982932	1770	1770	1770	1770	0
258	20231012	151400	7982932	1770	1770	1770	1770	0
259	20231012	151300	7982932	1770	1770	1770	1770	0
260	20231012	151200	7982932	1770	1770	1770	1770	0
261	20231012	151100	7982932	1770	1770	1770	1770	0
262	20231012	151000	7982932	1770	1770	1770	1770	0
263	20231012	150900	7982932	1770	1770	1770	1770	0
264	20231012	150800	7982932	1770	1754	1770	1754	1376
265	20231012	150700	5569412	1754	1754	1754	1754	0
266	20231012	150600	5569412	1754	1754	1754	1754	217
267	20231012	150500	5188794	1754	1754	1754	1754	0
268	20231012	150400	5188794	1754	1754	1754	1754	0
269	20231012	150300	5188794	1754	1754	1754	1754	50
270	20231012	150200	5101094	1754	1754	1754	1754	0
271	20231012	150100	5101094	1754	1754	1754	1754	8
272	20231012	150000	5087062	1753	1753	1753	1753	0
273	20231012	145900	5087062	1753	1753	1753	1753	0
274	20231012	145800	5087062	1753	1753	1753	1753	0
275	20231012	145700	5087062	1753	1753	1753	1753	0
276	20231012	145600	5087062	1753	1753	1753	1753	0
277	20231012	145500	5087062	1753	1753	1753	1753	0
278	20231012	145400	5087062	1753	1753	1753	1753	0
279	20231012	145300	5087062	1753	1753	1753	1753	0
280	20231012	145200	5087062	1753	1753	1753	1753	0
281	20231012	145100	5087062	1753	1753	1753	1753	0
282	20231012	145000	5087062	1753	1753	1753	1753	0
283	20231012	144900	5087062	1753	1753	1753	1753	0
284	20231012	144800	5087062	1753	1754	1754	1753	10
285	20231012	144700	5069528	1774	1774	1774	1774	0
286	20231012	144600	5069528	1774	1774	1774	1774	0
287	20231012	144500	5069528	1774	1774	1774	1774	0
288	20231012	144400	5069528	1774	1774	1774	1774	0
289	20231012	144300	5069528	1774	1774	1774	1774	0
290	20231012	144200	5069528	1774	1774	1774	1774	0
291	20231012	144100	5069528	1774	1774	1774	1774	0
292	20231012	144000	5069528	1774	1774	1774	1774	0
293	20231012	143900	5069528	1774	1774	1774	1774	81
294	20231012	143800	4925834	1752	1752	1752	1752	0
295	20231012	143700	4925834	1752	1752	1752	1752	0
296	20231012	143600	4925834	1752	1752	1752	1752	0
297	20231012	143500	4925834	1752	1752	1752	1752	0
298	20231012	143400	4925834	1752	1752	1752	1752	0
299	20231012	143300	4925834	1752	1752	1752	1752	0
300	20231012	143200	4925834	1752	1752	1752	1752	0
301	20231012	143100	4925834	1752	1752	1752	1752	0
302	20231012	143000	4925834	1752	1752	1752	1752	0
303	20231012	142900	4925834	1752	1752	1752	1752	0
304	20231012	142800	4925834	1752	1752	1752	1752	0
305	20231012	142700	4925834	1752	1752	1752	1752	0
306	20231012	142600	4925834	1752	1752	1752	1752	0
307	20231012	142500	4925834	1752	1752	1752	1752	0
308	20231012	142400	4925834	1752	1752	1752	1752	0
309	20231012	142300	4925834	1752	1752	1752	1752	0
310	20231012	142200	4925834	1752	1752	1752	1752	0
311	20231012	142100	4925834	1752	1752	1752	1752	0
312	20231012	142000	4925834	1752	1752	1752	1752	0
313	20231012	141900	4925834	1752	1752	1752	1752	0
314	20231012	141800	4925834	1752	1752	1752	1752	0
315	20231012	141700	4925834	1752	1752	1752	1752	1
316	20231012	141600	4924082	1774	1774	1774	1774	0
317	20231012	141500	4924082	1774	1774	1774	1774	0
318	20231012	141400	4924082	1774	1774	1774	1774	0
319	20231012	141300	4924082	1774	1774	1774	1774	762
320	20231012	141200	3572294	1774	1774	1774	1774	0
321	20231012	141100	3572294	1774	1774	1774	1774	0
322	20231012	141000	3572294	1774	1774	1774	1774	0
323	20231012	140900	3572294	1774	1774	1774	1774	0
324	20231012	140800	3572294	1774	1774	1774	1774	0
325	20231012	140700	3572294	1774	1774	1774	1774	0
326	20231012	140600	3572294	1774	1774	1774	1774	0
327	20231012	140500	3572294	1774	1774	1774	1774	0
328	20231012	140400	3572294	1774	1774	1774	1774	0
329	20231012	140300	3572294	1774	1774	1774	1774	0
330	20231012	140200	3572294	1774	1774	1774	1774	0
331	20231012	140100	3572294	1774	1774	1774	1774	0
332	20231012	140000	3572294	1774	1774	1774	1774	0
333	20231012	135900	3572294	1774	1774	1774	1774	0
334	20231012	135800	3572294	1774	1774	1774	1774	11
335	20231012	135700	3552780	1774	1774	1774	1774	0
336	20231012	135600	3552780	1774	1774	1774	1774	0
337	20231012	135500	3552780	1774	1774	1774	1774	0
338	20231012	135400	3552780	1774	1774	1774	1774	52
339	20231012	135300	3460532	1774	1774	1774	1774	1
340	20231012	135200	3458758	1774	1775	1775	1774	51
341	20231012	135100	3368234	1774	1774	1774	1774	0
342	20231012	135000	3368234	1774	1774	1774	1774	0
343	20231012	134900	3368234	1774	1774	1774	1774	0
344	20231012	134800	3368234	1774	1774	1774	1774	0
345	20231012	134700	3368234	1774	1774	1774	1774	7
346	20231012	134600	3355816	1774	1774	1774	1774	7
347	20231012	134500	3343398	1774	1774	1774	1774	159
348	20231012	134400	3061332	1774	1774	1774	1774	0
349	20231012	134300	3061332	1774	1774	1774	1774	0
350	20231012	134200	3061332	1774	1774	1774	1774	0
351	20231012	134100	3061332	1774	1774	1774	1774	0
352	20231012	134000	3061332	1774	1774	1774	1774	0
353	20231012	133900	3061332	1774	1774	1774	1774	0
354	20231012	133800	3061332	1774	1774	1774	1774	0
355	20231012	133700	3061332	1774	1774	1774	1774	0
356	20231012	133600	3061332	1774	1774	1774	1774	0
357	20231012	133500	3061332	1774	1774	1774	1774	0
358	20231012	133400	3061332	1774	1774	1774	1774	0
359	20231012	133300	3061332	1774	1774	1774	1774	0
360	20231012	133200	3061332	1774	1774	1774	1774	0
361	20231012	133100	3061332	1774	1774	1774	1774	0
362	20231012	133000	3061332	1774	1774	1774	1774	0
363	20231012	132900	3061332	1774	1774	1774	1774	0
364	20231012	132800	3061332	1774	1774	1774	1774	0
365	20231012	132700	3061332	1774	1774	1774	1774	0
366	20231012	132600	3061332	1774	1774	1774	1774	0
367	20231012	132500	3061332	1774	1774	1774	1774	0
368	20231012	132400	3061332	1774	1774	1774	1774	0
369	20231012	132300	3061332	1774	1774	1774	1774	0
370	20231012	132200	3061332	1774	1774	1774	1774	0
371	20231012	132100	3061332	1774	1774	1774	1774	0
372	20231012	132000	3061332	1774	1774	1774	1774	0
373	20231012	131900	3061332	1774	1774	1774	1774	0
374	20231012	131800	3061332	1774	1774	1774	1774	0
375	20231012	131700	3061332	1774	1774	1774	1774	0
376	20231012	131600	3061332	1774	1774	1774	1774	0
377	20231012	131500	3061332	1774	1774	1774	1774	0
378	20231012	131400	3061332	1774	1774	1774	1774	0
379	20231012	131300	3061332	1774	1774	1774	1774	0
380	20231012	131200	3061332	1774	1774	1774	1774	0
381	20231012	131100	3061332	1774	1774	1774	1774	0
382	20231012	131000	3061332	1774	1774	1774	1774	0
383	20231012	130900	3061332	1774	1774	1774	1774	0
384	20231012	130800	3061332	1774	1774	1774	1774	0
385	20231012	130700	3061332	1774	1774	1774	1774	0
386	20231012	130600	3061332	1774	1774	1774	1774	0
387	20231012	130500	3061332	1774	1774	1774	1774	0
388	20231012	130400	3061332	1774	1774	1774	1774	0
389	20231012	130300	3061332	1774	1774	1774	1774	0
390	20231012	130200	3061332	1774	1774	1774	1774	0
391	20231012	130100	3061332	1774	1774	1774	1774	0
392	20231012	130000	3061332	1774	1774	1774	1774	0
393	20231012	125900	3061332	1774	1774	1774	1774	0
394	20231012	125800	3061332	1774	1774	1774	1774	0
395	20231012	125700	3061332	1774	1774	1774	1774	0
396	20231012	125600	3061332	1774	1774	1774	1774	0
397	20231012	125500	3061332	1774	1774	1774	1774	0
398	20231012	125400	3061332	1774	1774	1774	1774	0
399	20231012	125300	3061332	1774	1774	1774	1774	0
400	20231012	125200	3061332	1774	1774	1774	1774	0
401	20231012	125100	3061332	1774	1774	1774	1774	0
402	20231012	125000	3061332	1774	1774	1774	1774	0
403	20231012	124900	3061332	1774	1774	1774	1774	0
404	20231012	124800	3061332	1774	1774	1774	1774	0
405	20231012	124700	3061332	1774	1774	1774	1774	0
406	20231012	124600	3061332	1774	1774	1774	1774	0
407	20231012	124500	3061332	1774	1774	1774	1774	0
408	20231012	124400	3061332	1774	1774	1774	1774	0
409	20231012	124300	3061332	1774	1774	1774	1774	0
410	20231012	124200	3061332	1774	1774	1774	1774	0
411	20231012	124100	3061332	1774	1774	1774	1774	0
412	20231012	124000	3061332	1774	1774	1774	1774	0
413	20231012	123900	3061332	1774	1774	1774	1774	0
414	20231012	123800	3061332	1774	1774	1774	1774	0
415	20231012	123700	3061332	1774	1774	1774	1774	0
416	20231012	123600	3061332	1774	1774	1774	1774	0
417	20231012	123500	3061332	1774	1774	1774	1774	0
418	20231012	123400	3061332	1774	1774	1774	1774	0
419	20231012	123300	3061332	1774	1774	1774	1774	0
420	20231012	123200	3061332	1774	1774	1774	1774	0
421	20231012	123100	3061332	1774	1774	1774	1774	0
422	20231012	123000	3061332	1774	1774	1774	1774	0
423	20231012	122900	3061332	1774	1774	1774	1774	0
424	20231012	122800	3061332	1774	1774	1774	1774	0
425	20231012	122700	3061332	1774	1774	1774	1774	0
426	20231012	122600	3061332	1774	1774	1774	1774	0
427	20231012	122500	3061332	1774	1774	1774	1774	0
428	20231012	122400	3061332	1774	1774	1774	1774	0
429	20231012	122300	3061332	1774	1774	1774	1774	0
430	20231012	122200	3061332	1774	1774	1774	1774	281
431	20231012	122100	2562838	1775	1775	1775	1775	0
432	20231012	122000	2562838	1775	1775	1775	1775	0
433	20231012	121900	2562838	1775	1775	1775	1775	0
434	20231012	121800	2562838	1775	1775	1775	1775	0
435	20231012	121700	2562838	1775	1775	1775	1775	0
436	20231012	121600	2562838	1775	1775	1775	1775	0
437	20231012	121500	2562838	1775	1775	1775	1775	0
438	20231012	121400	2562838	1775	1775	1775	1775	0
439	20231012	121300	2562838	1775	1775	1775	1775	0
440	20231012	121200	2562838	1775	1775	1775	1775	0
441	20231012	121100	2562838	1775	1775	1775	1775	0
442	20231012	121000	2562838	1775	1775	1775	1775	0
443	20231012	120900	2562838	1775	1775	1775	1775	0
444	20231012	120800	2562838	1775	1775	1775	1775	0
445	20231012	120700	2562838	1775	1775	1775	1775	0
446	20231012	120600	2562838	1775	1775	1775	1775	0
447	20231012	120500	2562838	1775	1775	1775	1775	0
448	20231012	120400	2562838	1775	1775	1775	1775	0
449	20231012	120300	2562838	1775	1775	1775	1775	0
450	20231012	120200	2562838	1775	1775	1775	1775	0
451	20231012	120100	2562838	1775	1775	1775	1775	0
452	20231012	120000	2562838	1775	1775	1775	1775	0
453	20231012	115900	2562838	1775	1775	1775	1775	0
454	20231012	115800	2562838	1775	1775	1775	1775	0
455	20231012	115700	2562838	1775	1775	1775	1775	0
456	20231012	115600	2562838	1775	1775	1775	1775	0
457	20231012	115500	2562838	1775	1775	1775	1775	0
458	20231012	115400	2562838	1775	1775	1775	1775	0
459	20231012	115300	2562838	1775	1775	1775	1775	0
460	20231012	115200	2562838	1775	1775	1775	1775	0
461	20231012	115100	2562838	1775	1775	1775	1775	0
462	20231012	115000	2562838	1775	1775	1775	1775	0
463	20231012	114900	2562838	1775	1775	1775	1775	0
464	20231012	114800	2562838	1775	1775	1775	1775	0
465	20231012	114700	2562838	1775	1775	1775	1775	0
466	20231012	114600	2562838	1775	1775	1775	1775	0
467	20231012	114500	2562838	1775	1775	1775	1775	0
468	20231012	114400	2562838	1775	1775	1775	1775	0
469	20231012	114300	2562838	1775	1775	1775	1775	0
470	20231012	114200	2562838	1775	1775	1775	1775	1
471	20231012	114100	2561063	1749	1749	1749	1749	0
472	20231012	114000	2561063	1749	1749	1749	1749	0
473	20231012	113900	2561063	1749	1749	1749	1749	0
474	20231012	113800	2561063	1749	1754	1754	1749	441
475	20231012	113700	1789605	1750	1750	1750	1750	0
476	20231012	113600	1789605	1750	1750	1750	1750	0
477	20231012	113500	1789605	1750	1750	1750	1750	0
478	20231012	113400	1789605	1750	1750	1750	1750	0
479	20231012	113300	1789605	1750	1750	1750	1750	0
480	20231012	113200	1789605	1750	1750	1750	1750	0
481	20231012	113100	1789605	1750	1750	1750	1750	0
482	20231012	113000	1789605	1750	1750	1750	1750	0
483	20231012	112900	1789605	1750	1750	1750	1750	0
484	20231012	112800	1789605	1750	1750	1750	1750	0
485	20231012	112700	1789605	1750	1750	1750	1750	0
486	20231012	112600	1789605	1750	1750	1750	1750	0
487	20231012	112500	1789605	1750	1750	1750	1750	0
488	20231012	112400	1789605	1750	1750	1750	1750	0
489	20231012	112300	1789605	1750	1750	1750	1750	0
490	20231012	112200	1789605	1750	1750	1750	1750	0
491	20231012	112100	1789605	1750	1750	1750	1750	0
492	20231012	112000	1789605	1750	1750	1750	1750	0
493	20231012	111900	1789605	1750	1750	1750	1750	0
494	20231012	111800	1789605	1750	1750	1750	1750	0
495	20231012	111700	1789605	1750	1750	1750	1750	0
496	20231012	111600	1789605	1750	1750	1750	1750	0
497	20231012	111500	1789605	1750	1750	1750	1750	0
498	20231012	111400	1789605	1750	1750	1750	1750	0
499	20231012	111300	1789605	1750	1750	1750	1750	0
500	20231012	111200	1789605	1750	1750	1750	1750	0
501	20231012	111100	1789605	1750	1750	1750	1750	0
502	20231012	111000	1789605	1750	1750	1750	1750	0
503	20231012	110900	1789605	1750	1750	1750	1750	0
504	20231012	110800	1789605	1750	1750	1750	1750	0
505	20231012	110700	1789605	1750	1750	1750	1750	1
506	20231012	110600	1787855	1759	1759	1759	1759	0
507	20231012	110500	1787855	1759	1759	1759	1759	0
508	20231012	110400	1787855	1759	1759	1759	1759	0
509	20231012	110300	1787855	1759	1759	1759	1759	0
510	20231012	110200	1787855	1759	1759	1759	1759	0
511	20231012	110100	1787855	1759	1759	1759	1759	0
512	20231012	110000	1787855	1759	1759	1759	1759	478
513	20231012	105900	947053	1759	1759	1759	1759	0
514	20231012	105800	947053	1759	1759	1759	1759	0
515	20231012	105700	947053	1759	1759	1759	1759	0
516	20231012	105600	947053	1759	1759	1759	1759	0
517	20231012	105500	947053	1759	1782	1782	1759	5
518	20231012	105400	938166	1783	1783	1783	1783	0
519	20231012	105300	938166	1783	1783	1783	1783	0
520	20231012	105200	938166	1783	1783	1783	1783	0
521	20231012	105100	938166	1783	1783	1783	1783	0
522	20231012	105000	938166	1783	1783	1783	1783	0
523	20231012	104900	938166	1783	1783	1783	1783	0
524	20231012	104800	938166	1783	1783	1783	1783	0
525	20231012	104700	938166	1783	1783	1783	1783	0
526	20231012	104600	938166	1783	1783	1783	1783	0
527	20231012	104500	938166	1783	1783	1783	1783	0
528	20231012	104400	938166	1783	1783	1783	1783	0
529	20231012	104300	938166	1783	1783	1783	1783	0
530	20231012	104200	938166	1783	1783	1783	1783	0
531	20231012	104100	938166	1783	1783	1783	1783	0
532	20231012	104000	938166	1783	1783	1783	1783	0
533	20231012	103900	938166	1783	1783	1783	1783	0
534	20231012	103800	938166	1783	1783	1783	1783	0
535	20231012	103700	938166	1783	1783	1783	1783	0
536	20231012	103600	938166	1783	1783	1783	1783	0
537	20231012	103500	938166	1783	1783	1783	1783	0
538	20231012	103400	938166	1783	1783	1783	1783	0
539	20231012	103300	938166	1783	1783	1783	1783	44
540	20231012	103200	859714	1783	1783	1783	1783	0
541	20231012	103100	859714	1783	1783	1783	1783	0
542	20231012	103000	859714	1783	1783	1783	1783	0
543	20231012	102900	859714	1783	1783	1783	1783	0
544	20231012	102800	859714	1783	1783	1783	1783	0
545	20231012	102700	859714	1783	1783	1783	1783	0
546	20231012	102600	859714	1783	1783	1783	1783	0
547	20231012	102500	859714	1783	1783	1783	1783	0
548	20231012	102400	859714	1783	1783	1783	1783	0
549	20231012	102300	859714	1783	1783	1783	1783	0
550	20231012	102200	859714	1783	1783	1783	1783	0
551	20231012	102100	859714	1783	1783	1783	1783	0
552	20231012	102000	859714	1783	1783	1783	1783	0
553	20231012	101900	859714	1783	1783	1783	1783	0
554	20231012	101800	859714	1783	1783	1783	1783	0
555	20231012	101700	859714	1783	1783	1783	1783	0
556	20231012	101600	859714	1783	1783	1783	1783	0
557	20231012	101500	859714	1783	1783	1783	1783	0
558	20231012	101400	859714	1783	1783	1783	1783	0
559	20231012	101300	859714	1783	1783	1783	1783	0
560	20231012	101200	859714	1783	1788	1788	1783	10
561	20231012	101100	841874	1783	1783	1783	1783	0
562	20231012	101000	841874	1783	1783	1783	1783	0
563	20231012	100900	841874	1783	1783	1783	1783	0
564	20231012	100800	841874	1783	1783	1783	1783	0
565	20231012	100700	841874	1783	1783	1783	1783	0
566	20231012	100600	841874	1783	1783	1783	1783	0
567	20231012	100500	841874	1783	1783	1783	1783	0
568	20231012	100400	841874	1783	1783	1783	1783	0
569	20231012	100300	841874	1783	1783	1783	1783	0
570	20231012	100200	841874	1783	1783	1783	1783	0
571	20231012	100100	841874	1783	1783	1783	1783	0
572	20231012	100000	841874	1783	1783	1783	1783	0
573	20231012	095900	841874	1783	1783	1783	1783	0
574	20231012	095800	841874	1783	1783	1783	1783	0
575	20231012	095700	841874	1783	1783	1783	1783	99
576	20231012	095600	665357	1782	1782	1782	1782	0
577	20231012	095500	665357	1782	1782	1782	1782	0
578	20231012	095400	665357	1782	1782	1782	1782	120
579	20231012	095300	451517	1781	1781	1781	1781	0
580	20231012	095200	451517	1781	1781	1781	1781	76
581	20231012	095100	316161	1780	1780	1780	1780	0
582	20231012	095000	316161	1780	1780	1780	1780	0
583	20231012	094900	316161	1780	1780	1780	1780	20
584	20231012	094800	280561	1780	1780	1780	1780	0
585	20231012	094700	280561	1780	1780	1780	1780	0
586	20231012	094600	280561	1780	1780	1780	1780	0
587	20231012	094500	280561	1780	1780	1780	1780	126
588	20231012	094400	56281	1780	1780	1780	1780	0
589	20231012	094300	56281	1780	1780	1780	1780	0
590	20231012	094200	56281	1780	1780	1780	1780	0
591	20231012	094100	56281	1780	1780	1780	1780	0
592	20231012	094000	56281	1780	1780	1780	1780	0
593	20231012	093900	56281	1780	1780	1780	1780	0
594	20231012	093800	56281	1780	1780	1780	1780	0
595	20231012	093700	56281	1780	1780	1780	1780	0
596	20231012	093600	56281	1780	1780	1780	1780	0
597	20231012	093500	56281	1780	1780	1780	1780	1
598	20231012	093400	54501	1780	1780	1780	1780	0
599	20231012	093300	54501	1780	1780	1780	1780	0
600	20231012	093200	54501	1780	1780	1780	1780	0
601	20231012	093100	54501	1780	1780	1780	1780	10
602	20231012	093000	36701	1759	1759	1759	1759	0
603	20231012	092900	36701	1759	1759	1759	1759	0
604	20231012	092800	36701	1759	1759	1759	1759	0
605	20231012	092700	36701	1759	1759	1759	1759	0
606	20231012	092600	36701	1759	1759	1759	1759	0
607	20231012	092500	36701	1759	1759	1759	1759	0
608	20231012	092400	36701	1759	1759	1759	1759	4
609	20231012	092300	29665	1745	1745	1745	1745	0
610	20231012	092200	29665	1745	1745	1745	1745	0
611	20231012	092100	29665	1745	1745	1745	1745	0
612	20231012	092000	29665	1745	1745	1745	1745	0
613	20231012	091900	29665	1745	1745	1745	1745	0
614	20231012	091800	29665	1745	1745	1745	1745	0
615	20231012	091700	29665	1745	1745	1745	1745	0
616	20231012	091600	29665	1745	1745	1745	1745	0
617	20231012	091500	29665	1745	1745	1745	1745	0
618	20231012	091400	29665	1745	1745	1745	1745	0
619	20231012	091300	29665	1745	1745	1745	1745	0
620	20231012	091200	29665	1745	1745	1745	1745	0
621	20231012	091100	29665	1745	1745	1745	1745	0
622	20231012	091000	29665	1745	1745	1745	1745	0
623	20231012	090900	29665	1745	1745	1745	1745	0
624	20231012	090800	29665	1745	1745	1745	1745	0
625	20231012	090700	29665	1745	1745	1745	1745	0
626	20231012	090600	29665	1745	1745	1745	1745	0
627	20231012	090500	29665	1745	1745	1745	1745	0
628	20231012	090400	29665	1745	1745	1745	1745	0
629	20231012	090300	29665	1745	1745	1745	1745	0
630	20231012	090200	29665	1745	1745	1745	1745	0
631	20231012	090100	29665	1745	1745	1745	1745	0
632	20231012	090000	29665	1745	1745	1745	1745	17