KissMeData/335870/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204900	140612313	1588	1588	1588	1588	675
3	20231012	204800	140612313	1588	1588	1588	1588	0
4	20231012	204700	140612313	1588	1588	1588	1588	0
5	20231012	204600	140612313	1588	1588	1588	1588	0
6	20231012	204500	140612313	1588	1588	1588	1588	0
7	20231012	204400	140612313	1588	1588	1588	1588	0
8	20231012	204300	140612313	1588	1588	1588	1588	0
9	20231012	204200	140612313	1588	1588	1588	1588	0
10	20231012	204100	140612313	1588	1588	1588	1588	0
11	20231012	204000	140612313	1588	1588	1588	1588	0
12	20231012	203900	140612313	1588	1588	1588	1588	0
13	20231012	203800	140612313	1588	1588	1588	1588	0
14	20231012	203700	140612313	1588	1588	1588	1588	0
15	20231012	203600	140612313	1588	1588	1588	1588	0
16	20231012	203500	140612313	1588	1588	1588	1588	0
17	20231012	203400	140612313	1588	1588	1588	1588	0
18	20231012	203300	140612313	1588	1588	1588	1588	0
19	20231012	203200	140612313	1588	1588	1588	1588	0
20	20231012	203100	140612313	1588	1588	1588	1588	0
21	20231012	203000	140612313	1588	1588	1588	1588	0
22	20231012	202900	140612313	1588	1588	1588	1588	0
23	20231012	202800	140612313	1588	1588	1588	1588	0
24	20231012	202700	140612313	1588	1588	1588	1588	0
25	20231012	202600	140612313	1588	1588	1588	1588	0
26	20231012	202500	140612313	1588	1588	1588	1588	0
27	20231012	202400	140612313	1588	1588	1588	1588	0
28	20231012	202300	140612313	1588	1588	1588	1588	0
29	20231012	202200	140612313	1588	1588	1588	1588	0
30	20231012	202100	140612313	1588	1588	1588	1588	0
31	20231012	202000	140612313	1588	1588	1588	1588	0
32	20231012	201900	140612313	1588	1588	1588	1588	675
33	20231012	201800	140612313	1588	1588	1588	1588	0
34	20231012	201700	140612313	1588	1588	1588	1588	0
35	20231012	201600	140612313	1588	1588	1588	1588	0
36	20231012	201500	140612313	1588	1588	1588	1588	0
37	20231012	201400	140612313	1588	1588	1588	1588	0
38	20231012	201300	140612313	1588	1588	1588	1588	0
39	20231012	201200	140612313	1588	1588	1588	1588	0
40	20231012	201100	140612313	1588	1588	1588	1588	0
41	20231012	201000	140612313	1588	1588	1588	1588	0
42	20231012	200900	140612313	1588	1588	1588	1588	0
43	20231012	200800	140612313	1588	1588	1588	1588	0
44	20231012	200700	140612313	1588	1588	1588	1588	0
45	20231012	200600	140612313	1588	1588	1588	1588	0
46	20231012	200500	140612313	1588	1588	1588	1588	0
47	20231012	200400	140612313	1588	1588	1588	1588	0
48	20231012	200300	140612313	1588	1588	1588	1588	0
49	20231012	200200	140612313	1588	1588	1588	1588	0
50	20231012	200100	140612313	1588	1588	1588	1588	0
51	20231012	200000	140612313	1588	1588	1588	1588	0
52	20231012	195900	140612313	1588	1588	1588	1588	0
53	20231012	195800	140612313	1588	1588	1588	1588	0
54	20231012	195700	140612313	1588	1588	1588	1588	0
55	20231012	195600	140612313	1588	1588	1588	1588	0
56	20231012	195500	140612313	1588	1588	1588	1588	0
57	20231012	195400	140612313	1588	1588	1588	1588	0
58	20231012	195300	140612313	1588	1588	1588	1588	0
59	20231012	195200	140612313	1588	1588	1588	1588	0
60	20231012	195100	140612313	1588	1588	1588	1588	0
61	20231012	195000	140612313	1588	1588	1588	1588	0
62	20231012	194900	140612313	1588	1588	1588	1588	675
63	20231012	194800	140612313	1588	1588	1588	1588	0
64	20231012	194700	140612313	1588	1588	1588	1588	0
65	20231012	194600	140612313	1588	1588	1588	1588	0
66	20231012	194500	140612313	1588	1588	1588	1588	0
67	20231012	194400	140612313	1588	1588	1588	1588	0
68	20231012	194300	140612313	1588	1588	1588	1588	0
69	20231012	194200	140612313	1588	1588	1588	1588	0
70	20231012	194100	140612313	1588	1588	1588	1588	0
71	20231012	194000	140612313	1588	1588	1588	1588	0
72	20231012	193900	140612313	1588	1588	1588	1588	0
73	20231012	193800	140612313	1588	1588	1588	1588	0
74	20231012	193700	140612313	1588	1588	1588	1588	0
75	20231012	193600	140612313	1588	1588	1588	1588	0
76	20231012	193500	140612313	1588	1588	1588	1588	0
77	20231012	193400	140612313	1588	1588	1588	1588	0
78	20231012	193300	140612313	1588	1588	1588	1588	0
79	20231012	193200	140612313	1588	1588	1588	1588	0
80	20231012	193100	140612313	1588	1588	1588	1588	0
81	20231012	193000	140612313	1588	1588	1588	1588	0
82	20231012	192900	140612313	1588	1588	1588	1588	0
83	20231012	192800	140612313	1588	1588	1588	1588	0
84	20231012	192700	140612313	1588	1588	1588	1588	0
85	20231012	192600	140612313	1588	1588	1588	1588	0
86	20231012	192500	140612313	1588	1588	1588	1588	0
87	20231012	192400	140612313	1588	1588	1588	1588	0
88	20231012	192300	140612313	1588	1588	1588	1588	0
89	20231012	192200	140612313	1588	1588	1588	1588	0
90	20231012	192100	140612313	1588	1588	1588	1588	0
91	20231012	192000	140612313	1588	1588	1588	1588	0
92	20231012	191900	140612313	1588	1588	1588	1588	675
93	20231012	191800	140612313	1588	1588	1588	1588	0
94	20231012	191700	140612313	1588	1588	1588	1588	0
95	20231012	191600	140612313	1588	1588	1588	1588	0
96	20231012	191500	140612313	1588	1588	1588	1588	0
97	20231012	191400	140612313	1588	1588	1588	1588	0
98	20231012	191300	140612313	1588	1588	1588	1588	0
99	20231012	191200	140612313	1588	1588	1588	1588	0
100	20231012	191100	140612313	1588	1588	1588	1588	0
101	20231012	191000	140612313	1588	1588	1588	1588	0
102	20231012	190900	140612313	1588	1588	1588	1588	0
103	20231012	190800	140612313	1588	1588	1588	1588	0
104	20231012	190700	140612313	1588	1588	1588	1588	0
105	20231012	190600	140612313	1588	1588	1588	1588	0
106	20231012	190500	140612313	1588	1588	1588	1588	0
107	20231012	190400	140612313	1588	1588	1588	1588	0
108	20231012	190300	140612313	1588	1588	1588	1588	0
109	20231012	190200	140612313	1588	1588	1588	1588	0
110	20231012	190100	140612313	1588	1588	1588	1588	0
111	20231012	190000	140612313	1588	1588	1588	1588	0
112	20231012	185900	140612313	1588	1588	1588	1588	0
113	20231012	185800	140612313	1588	1588	1588	1588	0
114	20231012	185700	140612313	1588	1588	1588	1588	0
115	20231012	185600	140612313	1588	1588	1588	1588	0
116	20231012	185500	140612313	1588	1588	1588	1588	0
117	20231012	185400	140612313	1588	1588	1588	1588	0
118	20231012	185300	140612313	1588	1588	1588	1588	0
119	20231012	185200	140612313	1588	1588	1588	1588	0
120	20231012	185100	140612313	1588	1588	1588	1588	0
121	20231012	185000	140612313	1588	1588	1588	1588	0
122	20231012	184900	140612313	1588	1588	1588	1588	675
123	20231012	184800	140612313	1588	1588	1588	1588	0
124	20231012	184700	140612313	1588	1588	1588	1588	0
125	20231012	184600	140612313	1588	1588	1588	1588	0
126	20231012	184500	140612313	1588	1588	1588	1588	0
127	20231012	184400	140612313	1588	1588	1588	1588	0
128	20231012	184300	140612313	1588	1588	1588	1588	0
129	20231012	184200	140612313	1588	1588	1588	1588	0
130	20231012	184100	140612313	1588	1588	1588	1588	0
131	20231012	184000	140612313	1588	1588	1588	1588	0
132	20231012	183900	140612313	1588	1588	1588	1588	0
133	20231012	183800	140612313	1588	1588	1588	1588	0
134	20231012	183700	140612313	1588	1588	1588	1588	0
135	20231012	183600	140612313	1588	1588	1588	1588	0
136	20231012	183500	140612313	1588	1588	1588	1588	0
137	20231012	183400	140612313	1588	1588	1588	1588	0
138	20231012	183300	140612313	1588	1588	1588	1588	0
139	20231012	183200	140612313	1588	1588	1588	1588	0
140	20231012	183100	140612313	1588	1588	1588	1588	0
141	20231012	183000	140612313	1588	1588	1588	1588	0
142	20231012	182900	140612313	1588	1588	1588	1588	0
143	20231012	182800	140612313	1588	1588	1588	1588	0
144	20231012	182700	140612313	1588	1588	1588	1588	0
145	20231012	182600	140612313	1588	1588	1588	1588	0
146	20231012	182500	140612313	1588	1588	1588	1588	0
147	20231012	182400	140612313	1588	1588	1588	1588	0
148	20231012	182300	140612313	1588	1588	1588	1588	0
149	20231012	182200	140612313	1588	1588	1588	1588	0
150	20231012	182100	140612313	1588	1588	1588	1588	0
151	20231012	182000	140612313	1588	1588	1588	1588	0
152	20231012	181900	140612313	1588	1588	1588	1588	675
153	20231012	181800	140612313	1588	1588	1588	1588	0
154	20231012	181700	140612313	1588	1588	1588	1588	0
155	20231012	181600	140612313	1588	1588	1588	1588	0
156	20231012	181500	140612313	1588	1588	1588	1588	0
157	20231012	181400	140612313	1588	1588	1588	1588	0
158	20231012	181300	140612313	1588	1588	1588	1588	0
159	20231012	181200	140612313	1588	1588	1588	1588	0
160	20231012	181100	140612313	1588	1588	1588	1588	0
161	20231012	181000	140612313	1588	1588	1588	1588	0
162	20231012	180900	140612313	1588	1588	1588	1588	0
163	20231012	180800	140612313	1588	1588	1588	1588	0
164	20231012	180700	140612313	1588	1588	1588	1588	0
165	20231012	180600	140612313	1588	1588	1588	1588	0
166	20231012	180500	140612313	1588	1588	1588	1588	0
167	20231012	180400	140612313	1588	1588	1588	1588	0
168	20231012	180300	140612313	1588	1588	1588	1588	0
169	20231012	180200	140612313	1588	1588	1588	1588	0
170	20231012	180100	140612313	1588	1588	1588	1588	0
171	20231012	180000	140612313	1588	1588	1588	1588	0
172	20231012	175900	140612313	1588	1588	1588	1588	0
173	20231012	175800	140612313	1588	1588	1588	1588	0
174	20231012	175700	140612313	1588	1588	1588	1588	0
175	20231012	175600	140612313	1588	1588	1588	1588	0
176	20231012	175500	140612313	1588	1588	1588	1588	0
177	20231012	175400	140612313	1588	1588	1588	1588	0
178	20231012	175300	140612313	1588	1588	1588	1588	0
179	20231012	175200	140612313	1588	1588	1588	1588	0
180	20231012	175100	140612313	1588	1588	1588	1588	0
181	20231012	175000	140612313	1588	1588	1588	1588	0
182	20231012	174900	140612313	1588	1588	1588	1588	675
183	20231012	174800	140612313	1588	1588	1588	1588	0
184	20231012	174700	140612313	1588	1588	1588	1588	0
185	20231012	174600	140612313	1588	1588	1588	1588	0
186	20231012	174500	140612313	1588	1588	1588	1588	0
187	20231012	174400	140612313	1588	1588	1588	1588	0
188	20231012	174300	140612313	1588	1588	1588	1588	0
189	20231012	174200	140612313	1588	1588	1588	1588	0
190	20231012	174100	140612313	1588	1588	1588	1588	0
191	20231012	174000	140612313	1588	1588	1588	1588	0
192	20231012	173900	140612313	1588	1588	1588	1588	0
193	20231012	173800	140612313	1588	1588	1588	1588	0
194	20231012	173700	140612313	1588	1588	1588	1588	0
195	20231012	173600	140612313	1588	1588	1588	1588	0
196	20231012	173500	140612313	1588	1588	1588	1588	0
197	20231012	173400	140612313	1588	1588	1588	1588	0
198	20231012	173300	140612313	1588	1588	1588	1588	0
199	20231012	173200	140612313	1588	1588	1588	1588	0
200	20231012	173100	140612313	1588	1588	1588	1588	0
201	20231012	173000	140612313	1588	1588	1588	1588	0
202	20231012	172900	140612313	1588	1588	1588	1588	0
203	20231012	172800	140612313	1588	1588	1588	1588	0
204	20231012	172700	140612313	1588	1588	1588	1588	0
205	20231012	172600	140612313	1588	1588	1588	1588	0
206	20231012	172500	140612313	1588	1588	1588	1588	0
207	20231012	172400	140612313	1588	1588	1588	1588	0
208	20231012	172300	140612313	1588	1588	1588	1588	0
209	20231012	172200	140612313	1588	1588	1588	1588	0
210	20231012	172100	140612313	1588	1588	1588	1588	0
211	20231012	172000	140612313	1588	1588	1588	1588	0
212	20231012	171900	140612313	1588	1588	1588	1588	675
213	20231012	171800	140612313	1588	1588	1588	1588	0
214	20231012	171700	140612313	1588	1588	1588	1588	0
215	20231012	171600	140612313	1588	1588	1588	1588	0
216	20231012	171500	140612313	1588	1588	1588	1588	0
217	20231012	171400	140612313	1588	1588	1588	1588	0
218	20231012	171300	140612313	1588	1588	1588	1588	0
219	20231012	171200	140612313	1588	1588	1588	1588	0
220	20231012	171100	140612313	1588	1588	1588	1588	0
221	20231012	171000	140612313	1588	1588	1588	1588	0
222	20231012	170900	140612313	1588	1588	1588	1588	0
223	20231012	170800	140612313	1588	1588	1588	1588	0
224	20231012	170700	140612313	1588	1588	1588	1588	0
225	20231012	170600	140612313	1588	1588	1588	1588	0
226	20231012	170500	140612313	1588	1588	1588	1588	0
227	20231012	170400	140612313	1588	1588	1588	1588	0
228	20231012	170300	140612313	1588	1588	1588	1588	0
229	20231012	170200	140612313	1588	1588	1588	1588	0
230	20231012	170100	140612313	1588	1588	1588	1588	0
231	20231012	170000	140612313	1588	1588	1588	1588	0
232	20231012	165900	140612313	1588	1588	1588	1588	0
233	20231012	165800	140612313	1588	1588	1588	1588	0
234	20231012	165700	140612313	1588	1588	1588	1588	0
235	20231012	165600	140612313	1588	1588	1588	1588	0
236	20231012	165500	140612313	1588	1588	1588	1588	0
237	20231012	165400	140612313	1588	1588	1588	1588	0
238	20231012	165300	140612313	1588	1588	1588	1588	0
239	20231012	165200	140612313	1588	1588	1588	1588	0
240	20231012	165100	140612313	1588	1588	1588	1588	0
241	20231012	165000	140612313	1588	1588	1588	1588	0
242	20231012	164900	140612313	1588	1588	1588	1588	675
243	20231012	164800	140612313	1588	1588	1588	1588	0
244	20231012	164700	140612313	1588	1588	1588	1588	0
245	20231012	164600	140612313	1588	1588	1588	1588	0
246	20231012	164500	140612313	1588	1588	1588	1588	0
247	20231012	164400	140612313	1588	1588	1588	1588	0
248	20231012	164300	140612313	1588	1588	1588	1588	0
249	20231012	164200	140612313	1588	1588	1588	1588	0
250	20231012	164100	140612313	1588	1588	1588	1588	0
251	20231012	164000	140612313	1588	1588	1588	1588	0
252	20231012	163900	140612313	1588	1588	1588	1588	0
253	20231012	163800	140612313	1588	1588	1588	1588	0
254	20231012	163700	140612313	1588	1588	1588	1588	0
255	20231012	163600	140612313	1588	1588	1588	1588	0
256	20231012	163500	140612313	1588	1588	1588	1588	0
257	20231012	163400	140612313	1588	1588	1588	1588	0
258	20231012	163300	140612313	1588	1588	1588	1588	0
259	20231012	163200	140612313	1588	1588	1588	1588	0
260	20231012	163100	140612313	1588	1588	1588	1588	0
261	20231012	163000	140612313	1588	1588	1588	1588	0
262	20231012	162900	140612313	1588	1588	1588	1588	0
263	20231012	162800	140612313	1588	1588	1588	1588	0
264	20231012	162700	140612313	1588	1588	1588	1588	0
265	20231012	162600	140612313	1588	1588	1588	1588	0
266	20231012	162500	140612313	1588	1588	1588	1588	0
267	20231012	162400	140612313	1588	1588	1588	1588	0
268	20231012	162300	140612313	1588	1588	1588	1588	0
269	20231012	162200	140612313	1588	1588	1588	1588	0
270	20231012	162100	140612313	1588	1588	1588	1588	0
271	20231012	162000	140612313	1588	1588	1588	1588	0
272	20231012	161900	140612313	1588	1588	1588	1588	675
273	20231012	161800	140612313	1588	1588	1588	1588	0
274	20231012	161700	140612313	1588	1588	1588	1588	0
275	20231012	161600	140612313	1588	1588	1588	1588	0
276	20231012	161500	140612313	1588	1588	1588	1588	0
277	20231012	161400	140612313	1588	1588	1588	1588	0
278	20231012	161300	140612313	1588	1588	1588	1588	0
279	20231012	161200	140612313	1588	1588	1588	1588	0
280	20231012	161100	140612313	1588	1588	1588	1588	0
281	20231012	161000	140612313	1588	1588	1588	1588	0
282	20231012	160900	140612313	1588	1588	1588	1588	0
283	20231012	160800	140612313	1588	1588	1588	1588	0
284	20231012	160700	140612313	1588	1588	1588	1588	0
285	20231012	160600	140612313	1588	1588	1588	1588	0
286	20231012	160500	140612313	1588	1588	1588	1588	0
287	20231012	160400	140612313	1588	1588	1588	1588	0
288	20231012	160300	140612313	1588	1588	1588	1588	0
289	20231012	160200	140612313	1588	1588	1588	1588	0
290	20231012	160100	140612313	1588	1588	1588	1588	0
291	20231012	160000	140612313	1588	1588	1588	1588	0
292	20231012	155900	140612313	1588	1588	1588	1588	0
293	20231012	155800	140612313	1588	1588	1588	1588	0
294	20231012	155700	140612313	1588	1588	1588	1588	0
295	20231012	155600	140612313	1588	1588	1588	1588	0
296	20231012	155500	140612313	1588	1588	1588	1588	0
297	20231012	155400	140612313	1588	1588	1588	1588	0
298	20231012	155300	140612313	1588	1588	1588	1588	0
299	20231012	155200	140612313	1588	1588	1588	1588	0
300	20231012	155100	140612313	1588	1588	1588	1588	0
301	20231012	155000	140612313	1588	1588	1588	1588	0
302	20231012	154900	140612313	1588	1588	1588	1588	675
303	20231012	154800	140612313	1588	1588	1588	1588	0
304	20231012	154700	140612313	1588	1588	1588	1588	0
305	20231012	154600	140612313	1588	1588	1588	1588	0
306	20231012	154500	140612313	1588	1588	1588	1588	0
307	20231012	154400	140612313	1588	1588	1588	1588	0
308	20231012	154300	140612313	1588	1588	1588	1588	0
309	20231012	154200	140612313	1588	1588	1588	1588	0
310	20231012	154100	140612313	1588	1588	1588	1588	0
311	20231012	154000	140612313	1588	1588	1588	1588	0
312	20231012	153900	140612313	1588	1588	1588	1588	0
313	20231012	153800	140612313	1588	1588	1588	1588	0
314	20231012	153700	140612313	1588	1588	1588	1588	0
315	20231012	153600	140612313	1588	1588	1588	1588	0
316	20231012	153500	140612313	1588	1588	1588	1588	0
317	20231012	153400	140612313	1588	1588	1588	1588	0
318	20231012	153300	140612313	1588	1588	1588	1588	0
319	20231012	153200	140612313	1588	1588	1588	1588	0
320	20231012	153100	140612313	1588	1588	1588	1588	0
321	20231012	153000	140612313	1588	1588	1588	1588	675
322	20231012	152900	139540413	1588	1588	1588	1588	0
323	20231012	152800	139540413	1588	1588	1588	1588	0
324	20231012	152700	139540413	1588	1588	1588	1588	0
325	20231012	152600	139540413	1588	1588	1588	1588	0
326	20231012	152500	139540413	1588	1588	1588	1588	0
327	20231012	152400	139540413	1588	1588	1588	1588	0
328	20231012	152300	139540413	1588	1588	1588	1588	0
329	20231012	152200	139540413	1588	1588	1588	1588	0
330	20231012	152100	139540413	1588	1588	1588	1588	0
331	20231012	152000	139540413	1588	1588	1588	1588	0
332	20231012	151900	139540413	1588	1586	1588	1586	314
333	20231012	151800	139041809	1586	1586	1586	1586	114
334	20231012	151700	138861005	1587	1587	1587	1587	8
335	20231012	151600	138848309	1587	1587	1587	1587	125
336	20231012	151500	138649934	1588	1588	1588	1588	0
337	20231012	151400	138649934	1588	1588	1588	1588	44
338	20231012	151300	138580062	1587	1587	1587	1587	0
339	20231012	151200	138580062	1587	1587	1587	1587	0
340	20231012	151100	138580062	1587	1588	1588	1587	1142
341	20231012	151000	136766628	1589	1589	1589	1589	0
342	20231012	150900	136766628	1589	1589	1589	1589	0
343	20231012	150800	136766628	1589	1589	1589	1589	0
344	20231012	150700	136766628	1589	1589	1589	1589	0
345	20231012	150600	136766628	1589	1589	1589	1589	0
346	20231012	150500	136766628	1589	1589	1589	1589	500
347	20231012	150400	135972128	1591	1591	1591	1591	0
348	20231012	150300	135972128	1591	1591	1591	1591	0
349	20231012	150200	135972128	1591	1591	1591	1591	62
350	20231012	150100	135873486	1592	1592	1592	1592	1000
351	20231012	150000	134281486	1592	1592	1592	1592	0
352	20231012	145900	134281486	1592	1592	1592	1592	0
353	20231012	145800	134281486	1592	1592	1592	1592	0
354	20231012	145700	134281486	1592	1592	1592	1592	0
355	20231012	145600	134281486	1592	1592	1592	1592	0
356	20231012	145500	134281486	1592	1592	1592	1592	0
357	20231012	145400	134281486	1592	1592	1592	1592	0
358	20231012	145300	134281486	1592	1592	1592	1592	0
359	20231012	145200	134281486	1592	1592	1592	1592	0
360	20231012	145100	134281486	1592	1592	1592	1592	0
361	20231012	145000	134281486	1592	1592	1592	1592	0
362	20231012	144900	134281486	1592	1592	1592	1592	0
363	20231012	144800	134281486	1592	1592	1592	1592	0
364	20231012	144700	134281486	1592	1592	1592	1592	0
365	20231012	144600	134281486	1592	1592	1592	1592	0
366	20231012	144500	134281486	1592	1592	1592	1592	0
367	20231012	144400	134281486	1592	1592	1592	1592	0
368	20231012	144300	134281486	1592	1592	1592	1592	0
369	20231012	144200	134281486	1592	1592	1592	1592	0
370	20231012	144100	134281486	1592	1592	1592	1592	0
371	20231012	144000	134281486	1592	1592	1592	1592	0
372	20231012	143900	134281486	1592	1592	1592	1592	0
373	20231012	143800	134281486	1592	1592	1592	1592	0
374	20231012	143700	134281486	1592	1592	1592	1592	0
375	20231012	143600	134281486	1592	1592	1592	1592	0
376	20231012	143500	134281486	1592	1592	1592	1592	0
377	20231012	143400	134281486	1592	1592	1592	1592	0
378	20231012	143300	134281486	1592	1592	1592	1592	0
379	20231012	143200	134281486	1592	1592	1592	1592	0
380	20231012	143100	134281486	1592	1592	1592	1592	0
381	20231012	143000	134281486	1592	1592	1592	1592	0
382	20231012	142900	134281486	1592	1592	1592	1592	0
383	20231012	142800	134281486	1592	1592	1592	1592	0
384	20231012	142700	134281486	1592	1592	1592	1592	0
385	20231012	142600	134281486	1592	1592	1592	1592	2
386	20231012	142500	134278302	1589	1589	1589	1589	0
387	20231012	142400	134278302	1589	1589	1589	1589	0
388	20231012	142300	134278302	1589	1589	1589	1589	0
389	20231012	142200	134278302	1589	1589	1589	1589	0
390	20231012	142100	134278302	1589	1589	1589	1589	0
391	20231012	142000	134278302	1589	1589	1589	1589	15
392	20231012	141900	134254467	1589	1589	1589	1589	0
393	20231012	141800	134254467	1589	1589	1589	1589	0
394	20231012	141700	134254467	1589	1589	1589	1589	0
395	20231012	141600	134254467	1589	1589	1589	1589	0
396	20231012	141500	134254467	1589	1589	1589	1589	0
397	20231012	141400	134254467	1589	1589	1589	1589	0
398	20231012	141300	134254467	1589	1589	1589	1589	42
399	20231012	141200	134187729	1589	1589	1589	1589	0
400	20231012	141100	134187729	1589	1589	1589	1589	37
401	20231012	141000	134128936	1589	1589	1589	1589	0
402	20231012	140900	134128936	1589	1589	1589	1589	0
403	20231012	140800	134128936	1589	1589	1589	1589	143
404	20231012	140700	133901709	1589	1589	1589	1589	910
405	20231012	140600	132455719	1589	1589	1589	1589	0
406	20231012	140500	132455719	1589	1589	1589	1589	0
407	20231012	140400	132455719	1589	1589	1589	1589	0
408	20231012	140300	132455719	1589	1589	1589	1589	0
409	20231012	140200	132455719	1589	1589	1589	1589	0
410	20231012	140100	132455719	1589	1589	1589	1589	166
411	20231012	140000	132191945	1589	1589	1589	1589	0
412	20231012	135900	132191945	1589	1589	1589	1589	1000
413	20231012	135800	130602945	1589	1589	1589	1589	0
414	20231012	135700	130602945	1589	1589	1589	1589	0
415	20231012	135600	130602945	1589	1589	1589	1589	0
416	20231012	135500	130602945	1589	1589	1589	1589	0
417	20231012	135400	130602945	1589	1589	1589	1589	0
418	20231012	135300	130602945	1589	1589	1589	1589	0
419	20231012	135200	130602945	1589	1589	1589	1589	0
420	20231012	135100	130602945	1589	1589	1589	1589	0
421	20231012	135000	130602945	1589	1589	1589	1589	0
422	20231012	134900	130602945	1589	1589	1589	1589	0
423	20231012	134800	130602945	1589	1589	1589	1589	0
424	20231012	134700	130602945	1589	1589	1589	1589	0
425	20231012	134600	130602945	1589	1589	1589	1589	0
426	20231012	134500	130602945	1589	1589	1589	1589	0
427	20231012	134400	130602945	1589	1589	1589	1589	0
428	20231012	134300	130602945	1589	1589	1589	1589	0
429	20231012	134200	130602945	1589	1589	1589	1589	0
430	20231012	134100	130602945	1589	1589	1589	1589	0
431	20231012	134000	130602945	1589	1589	1589	1589	0
432	20231012	133900	130602945	1589	1589	1589	1589	0
433	20231012	133800	130602945	1589	1589	1589	1589	0
434	20231012	133700	130602945	1589	1589	1589	1589	0
435	20231012	133600	130602945	1589	1589	1589	1589	0
436	20231012	133500	130602945	1589	1589	1589	1589	0
437	20231012	133400	130602945	1589	1589	1589	1589	0
438	20231012	133300	130602945	1589	1589	1589	1589	0
439	20231012	133200	130602945	1589	1589	1589	1589	0
440	20231012	133100	130602945	1589	1589	1589	1589	0
441	20231012	133000	130602945	1589	1589	1589	1589	0
442	20231012	132900	130602945	1589	1589	1589	1589	0
443	20231012	132800	130602945	1589	1589	1589	1589	0
444	20231012	132700	130602945	1589	1593	1593	1589	8757
445	20231012	132600	116670960	1596	1596	1596	1596	0
446	20231012	132500	116670960	1596	1596	1596	1596	0
447	20231012	132400	116670960	1596	1596	1596	1596	0
448	20231012	132300	116670960	1596	1596	1596	1596	20
449	20231012	132200	116639040	1596	1596	1596	1596	0
450	20231012	132100	116639040	1596	1596	1596	1596	0
451	20231012	132000	116639040	1596	1596	1596	1596	0
452	20231012	131900	116639040	1596	1596	1596	1596	0
453	20231012	131800	116639040	1596	1596	1596	1596	0
454	20231012	131700	116639040	1596	1596	1596	1596	0
455	20231012	131600	116639040	1596	1596	1596	1596	0
456	20231012	131500	116639040	1596	1596	1596	1596	0
457	20231012	131400	116639040	1596	1596	1596	1596	0
458	20231012	131300	116639040	1596	1596	1596	1596	0
459	20231012	131200	116639040	1596	1596	1596	1596	0
460	20231012	131100	116639040	1596	1596	1596	1596	0
461	20231012	131000	116639040	1596	1596	1596	1596	0
462	20231012	130900	116639040	1596	1596	1596	1596	0
463	20231012	130800	116639040	1596	1596	1596	1596	0
464	20231012	130700	116639040	1596	1596	1596	1596	0
465	20231012	130600	116639040	1596	1596	1596	1596	0
466	20231012	130500	116639040	1596	1596	1596	1596	0
467	20231012	130400	116639040	1596	1596	1596	1596	0
468	20231012	130300	116639040	1596	1596	1596	1596	0
469	20231012	130200	116639040	1596	1596	1596	1596	0
470	20231012	130100	116639040	1596	1596	1596	1596	0
471	20231012	130000	116639040	1596	1595	1596	1595	98
472	20231012	125900	116482637	1596	1596	1596	1596	0
473	20231012	125800	116482637	1596	1596	1596	1596	0
474	20231012	125700	116482637	1596	1596	1596	1596	0
475	20231012	125600	116482637	1596	1596	1596	1596	0
476	20231012	125500	116482637	1596	1596	1596	1596	0
477	20231012	125400	116482637	1596	1596	1596	1596	21
478	20231012	125300	116449121	1596	1596	1596	1596	0
479	20231012	125200	116449121	1596	1596	1596	1596	0
480	20231012	125100	116449121	1596	1596	1596	1596	0
481	20231012	125000	116449121	1596	1596	1596	1596	0
482	20231012	124900	116449121	1596	1596	1596	1596	0
483	20231012	124800	116449121	1596	1596	1596	1596	0
484	20231012	124700	116449121	1596	1596	1596	1596	0
485	20231012	124600	116449121	1596	1596	1596	1596	0
486	20231012	124500	116449121	1596	1596	1596	1596	0
487	20231012	124400	116449121	1596	1596	1596	1596	0
488	20231012	124300	116449121	1596	1596	1596	1596	0
489	20231012	124200	116449121	1596	1596	1596	1596	0
490	20231012	124100	116449121	1596	1596	1596	1596	0
491	20231012	124000	116449121	1596	1596	1596	1596	0
492	20231012	123900	116449121	1596	1596	1596	1596	0
493	20231012	123800	116449121	1596	1594	1596	1594	5
494	20231012	123700	116441145	1595	1595	1595	1595	0
495	20231012	123600	116441145	1595	1595	1595	1595	0
496	20231012	123500	116441145	1595	1595	1595	1595	0
497	20231012	123400	116441145	1595	1595	1595	1595	0
498	20231012	123300	116441145	1595	1595	1595	1595	0
499	20231012	123200	116441145	1595	1589	1595	1589	104
500	20231012	123100	116275841	1589	1589	1589	1589	0
501	20231012	123000	116275841	1589	1589	1589	1589	0
502	20231012	122900	116275841	1589	1589	1589	1589	0
503	20231012	122800	116275841	1589	1589	1589	1589	300
504	20231012	122700	115799141	1589	1589	1589	1589	0
505	20231012	122600	115799141	1589	1589	1589	1589	0
506	20231012	122500	115799141	1589	1589	1589	1589	0
507	20231012	122400	115799141	1589	1589	1589	1589	0
508	20231012	122300	115799141	1589	1589	1589	1589	0
509	20231012	122200	115799141	1589	1589	1589	1589	0
510	20231012	122100	115799141	1589	1589	1589	1589	0
511	20231012	122000	115799141	1589	1589	1589	1589	0
512	20231012	121900	115799141	1589	1589	1589	1589	0
513	20231012	121800	115799141	1589	1589	1589	1589	0
514	20231012	121700	115799141	1589	1589	1589	1589	62
515	20231012	121600	115700623	1589	1589	1589	1589	0
516	20231012	121500	115700623	1589	1589	1589	1589	0
517	20231012	121400	115700623	1589	1587	1589	1587	1500
518	20231012	121300	113318253	1587	1587	1587	1587	0
519	20231012	121200	113318253	1587	1587	1587	1587	0
520	20231012	121100	113318253	1587	1587	1587	1587	0
521	20231012	121000	113318253	1587	1587	1587	1587	0
522	20231012	120900	113318253	1587	1587	1587	1587	1
523	20231012	120800	113316666	1589	1589	1589	1589	0
524	20231012	120700	113316666	1589	1589	1589	1589	0
525	20231012	120600	113316666	1589	1589	1589	1589	0
526	20231012	120500	113316666	1589	1589	1589	1589	0
527	20231012	120400	113316666	1589	1589	1589	1589	0
528	20231012	120300	113316666	1589	1589	1589	1589	0
529	20231012	120200	113316666	1589	1589	1589	1589	0
530	20231012	120100	113316666	1589	1589	1589	1589	0
531	20231012	120000	113316666	1589	1589	1589	1589	0
532	20231012	115900	113316666	1589	1589	1589	1589	0
533	20231012	115800	113316666	1589	1589	1589	1589	0
534	20231012	115700	113316666	1589	1589	1589	1589	0
535	20231012	115600	113316666	1589	1589	1589	1589	0
536	20231012	115500	113316666	1589	1589	1589	1589	0
537	20231012	115400	113316666	1589	1589	1589	1589	0
538	20231012	115300	113316666	1589	1589	1589	1589	0
539	20231012	115200	113316666	1589	1589	1589	1589	0
540	20231012	115100	113316666	1589	1589	1589	1589	0
541	20231012	115000	113316666	1589	1589	1589	1589	0
542	20231012	114900	113316666	1589	1589	1589	1589	0
543	20231012	114800	113316666	1589	1589	1589	1589	200
544	20231012	114700	112998866	1590	1590	1590	1590	0
545	20231012	114600	112998866	1590	1590	1590	1590	0
546	20231012	114500	112998866	1590	1590	1590	1590	1
547	20231012	114400	112997276	1585	1585	1585	1585	0
548	20231012	114300	112997276	1585	1585	1585	1585	0
549	20231012	114200	112997276	1585	1585	1585	1585	0
550	20231012	114100	112997276	1585	1585	1585	1585	1
551	20231012	114000	112995691	1595	1586	1595	1586	1000
552	20231012	113900	111409205	1586	1586	1586	1586	0
553	20231012	113800	111409205	1586	1586	1586	1586	0
554	20231012	113700	111409205	1586	1586	1586	1586	0
555	20231012	113600	111409205	1586	1586	1586	1586	0
556	20231012	113500	111409205	1586	1586	1586	1586	0
557	20231012	113400	111409205	1586	1586	1586	1586	0
558	20231012	113300	111409205	1586	1586	1586	1586	0
559	20231012	113200	111409205	1586	1586	1586	1586	0
560	20231012	113100	111409205	1586	1586	1586	1586	0
561	20231012	113000	111409205	1586	1586	1586	1586	0
562	20231012	112900	111409205	1586	1586	1586	1586	0
563	20231012	112800	111409205	1586	1586	1586	1586	0
564	20231012	112700	111409205	1586	1586	1586	1586	0
565	20231012	112600	111409205	1586	1586	1586	1586	0
566	20231012	112500	111409205	1586	1586	1586	1586	0
567	20231012	112400	111409205	1586	1586	1586	1586	0
568	20231012	112300	111409205	1586	1586	1586	1586	0
569	20231012	112200	111409205	1586	1586	1586	1586	0
570	20231012	112100	111409205	1586	1586	1586	1586	0
571	20231012	112000	111409205	1586	1586	1586	1586	0
572	20231012	111900	111409205	1586	1586	1586	1586	0
573	20231012	111800	111409205	1586	1586	1586	1586	0
574	20231012	111700	111409205	1586	1586	1586	1586	0
575	20231012	111600	111409205	1586	1586	1586	1586	0
576	20231012	111500	111409205	1586	1586	1586	1586	0
577	20231012	111400	111409205	1586	1586	1586	1586	0
578	20231012	111300	111409205	1586	1586	1586	1586	0
579	20231012	111200	111409205	1586	1586	1586	1586	0
580	20231012	111100	111409205	1586	1586	1586	1586	0
581	20231012	111000	111409205	1586	1586	1586	1586	0
582	20231012	110900	111409205	1586	1586	1586	1586	0
583	20231012	110800	111409205	1586	1586	1586	1586	0
584	20231012	110700	111409205	1586	1586	1586	1586	0
585	20231012	110600	111409205	1586	1586	1586	1586	1
586	20231012	110500	111407619	1586	1586	1586	1586	0
587	20231012	110400	111407619	1586	1586	1586	1586	0
588	20231012	110300	111407619	1586	1586	1586	1586	0
589	20231012	110200	111407619	1586	1586	1586	1586	0
590	20231012	110100	111407619	1586	1586	1586	1586	37
591	20231012	110000	111348937	1586	1586	1586	1586	0
592	20231012	105900	111348937	1586	1586	1586	1586	29
593	20231012	105800	111302943	1586	1586	1586	1586	0
594	20231012	105700	111302943	1586	1586	1586	1586	0
595	20231012	105600	111302943	1586	1586	1586	1586	2
596	20231012	105500	111299771	1583	1583	1583	1583	0
597	20231012	105400	111299771	1583	1583	1583	1583	0
598	20231012	105300	111299771	1583	1583	1583	1583	0
599	20231012	105200	111299771	1583	1583	1583	1583	0
600	20231012	105100	111299771	1583	1583	1583	1583	0
601	20231012	105000	111299771	1583	1583	1583	1583	0
602	20231012	104900	111299771	1583	1583	1583	1583	0
603	20231012	104800	111299771	1583	1583	1583	1583	0
604	20231012	104700	111299771	1583	1583	1583	1583	0
605	20231012	104600	111299771	1583	1583	1583	1583	0
606	20231012	104500	111299771	1583	1583	1583	1583	1
607	20231012	104400	111298188	1583	1582	1583	1582	931
608	20231012	104300	109824471	1582	1582	1582	1582	0
609	20231012	104200	109824471	1582	1582	1582	1582	0
610	20231012	104100	109824471	1582	1582	1582	1582	0
611	20231012	104000	109824471	1582	1582	1582	1582	0
612	20231012	103900	109824471	1582	1582	1582	1582	0
613	20231012	103800	109824471	1582	1582	1582	1582	0
614	20231012	103700	109824471	1582	1583	1583	1582	449
615	20231012	103600	109113925	1583	1583	1583	1583	159
616	20231012	103500	108862228	1583	1583	1583	1583	0
617	20231012	103400	108862228	1583	1583	1583	1583	0
618	20231012	103300	108862228	1583	1583	1583	1583	0
619	20231012	103200	108862228	1583	1583	1583	1583	0
620	20231012	103100	108862228	1583	1583	1583	1583	0
621	20231012	103000	108862228	1583	1583	1583	1583	0
622	20231012	102900	108862228	1583	1583	1583	1583	0
623	20231012	102800	108862228	1583	1583	1583	1583	0
624	20231012	102700	108862228	1583	1583	1583	1583	0
625	20231012	102600	108862228	1583	1583	1583	1583	0
626	20231012	102500	108862228	1583	1583	1583	1583	0
627	20231012	102400	108862228	1583	1583	1583	1583	0
628	20231012	102300	108862228	1583	1583	1583	1583	0
629	20231012	102200	108862228	1583	1583	1583	1583	0
630	20231012	102100	108862228	1583	1583	1583	1583	1
631	20231012	102000	108860645	1586	1586	1586	1586	0
632	20231012	101900	108860645	1586	1586	1586	1586	110
633	20231012	101800	108686185	1586	1586	1586	1586	0
634	20231012	101700	108686185	1586	1586	1586	1586	0
635	20231012	101600	108686185	1586	1586	1586	1586	0
636	20231012	101500	108686185	1586	1586	1586	1586	0
637	20231012	101400	108686185	1586	1586	1586	1586	16
638	20231012	101300	108660809	1587	1587	1587	1587	0
639	20231012	101200	108660809	1587	1587	1587	1587	0
640	20231012	101100	108660809	1587	1587	1587	1587	0
641	20231012	101000	108660809	1587	1587	1587	1587	0
642	20231012	100900	108660809	1587	1587	1587	1587	113
643	20231012	100800	108481478	1587	1590	1590	1587	350
644	20231012	100700	107925685	1601	1580	1601	1580	3805
645	20231012	100600	101874548	1580	1580	1580	1580	239
646	20231012	100500	101496928	1580	1586	1586	1580	1318
647	20231012	100400	99412456	1587	1589	1589	1587	311
648	20231012	100300	98918553	1590	1592	1592	1590	353
649	20231012	100200	98356908	1592	1594	1594	1592	524
650	20231012	100100	97522302	1602	1602	1602	1602	0
651	20231012	100000	97522302	1602	1602	1602	1602	100
652	20231012	095900	97362102	1602	1594	1602	1594	5988
653	20231012	095800	87772553	1595	1591	1595	1591	332
654	20231012	095700	87243591	1591	1591	1591	1591	0
655	20231012	095600	87243591	1591	1591	1591	1591	1
656	20231012	095500	87242000	1592	1589	1592	1589	140
657	20231012	095400	87019307	1584	1584	1584	1584	0
658	20231012	095300	87019307	1584	1584	1584	1584	0
659	20231012	095200	87019307	1584	1584	1584	1584	0
660	20231012	095100	87019307	1584	1584	1584	1584	0
661	20231012	095000	87019307	1584	1584	1584	1584	0
662	20231012	094900	87019307	1584	1584	1584	1584	12
663	20231012	094800	87000299	1581	1581	1581	1581	0
664	20231012	094700	87000299	1581	1582	1584	1580	429
665	20231012	094600	86321774	1581	1581	1581	1581	0
666	20231012	094500	86321774	1581	1581	1581	1581	0
667	20231012	094400	86321774	1581	1581	1581	1581	0
668	20231012	094300	86321774	1581	1581	1581	1581	0
669	20231012	094200	86321774	1581	1581	1581	1581	0
670	20231012	094100	86321774	1581	1581	1581	1581	0
671	20231012	094000	86321774	1581	1581	1581	1581	0
672	20231012	093900	86321774	1581	1581	1581	1581	0
673	20231012	093800	86321774	1581	1581	1581	1581	0
674	20231012	093700	86321774	1581	1581	1581	1581	1
675	20231012	093600	86320193	1581	1581	1581	1581	0
676	20231012	093500	86320193	1581	1581	1581	1580	971
677	20231012	093400	84785044	1581	1581	1581	1581	353
678	20231012	093300	84226951	1587	1587	1587	1587	6
679	20231012	093200	84217429	1579	1579	1579	1579	0
680	20231012	093100	84217429	1579	1579	1579	1579	2
681	20231012	093000	84214271	1577	1577	1577	1577	0
682	20231012	092900	84214271	1577	1577	1577	1577	0
683	20231012	092800	84214271	1577	1576	1577	1576	2435
684	20231012	092700	80376692	1576	1580	1580	1575	2676
685	20231012	092600	76155107	1580	1588	1588	1580	5015
686	20231012	092500	68215503	1588	1588	1588	1588	7
687	20231012	092400	68204387	1588	1588	1588	1588	0
688	20231012	092300	68204387	1588	1588	1588	1588	0
689	20231012	092200	68204387	1588	1588	1588	1583	352
690	20231012	092100	67646077	1597	1597	1597	1597	2
691	20231012	092000	67642883	1599	1585	1599	1585	3597
692	20231012	091900	61899282	1585	1585	1585	1585	1057
693	20231012	091800	60223937	1586	1588	1588	1586	628
694	20231012	091700	59227493	1590	1590	1590	1590	198
695	20231012	091600	58912673	1591	1591	1591	1591	0
696	20231012	091500	58912673	1591	1591	1591	1591	1
697	20231012	091400	58911082	1591	1593	1593	1591	734
698	20231012	091300	57742864	1593	1593	1593	1593	134
699	20231012	091200	57529402	1593	1599	1599	1591	1715
700	20231012	091100	54799095	1604	1594	1604	1594	3889
701	20231012	091000	48568089	1594	1594	1594	1594	680
702	20231012	090900	47484169	1594	1597	1604	1594	2994
703	20231012	090800	42693279	1598	1598	1598	1597	201
704	20231012	090700	42372172	1598	1603	1603	1598	3310
705	20231012	090600	37073870	1606	1602	1610	1602	2170
706	20231012	090500	33595169	1610	1611	1618	1610	3168
707	20231012	090400	28494587	1611	1597	1618	1597	8727
708	20231012	090300	14394987	1597	1607	1607	1596	197
709	20231012	090200	14080091	1596	1588	1609	1588	160
710	20231012	090100	13825206	1585	1589	1595	1583	4095
711	20231012	090000	7318102	1589	1598	1598	1589	4587