KissMeData/013700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185400	29705970	1571	1571	1571	1571	226
3	20231012	185300	29705970	1571	1571	1571	1571	0
4	20231012	185200	29705970	1571	1571	1571	1571	0
5	20231012	185100	29705970	1571	1571	1571	1571	0
6	20231012	185000	29705970	1571	1571	1571	1571	0
7	20231012	184900	29705970	1571	1571	1571	1571	0
8	20231012	184800	29705970	1571	1571	1571	1571	0
9	20231012	184700	29705970	1571	1571	1571	1571	0
10	20231012	184600	29705970	1571	1571	1571	1571	0
11	20231012	184500	29705970	1571	1571	1571	1571	0
12	20231012	184400	29705970	1571	1571	1571	1571	0
13	20231012	184300	29705970	1571	1571	1571	1571	0
14	20231012	184200	29705970	1571	1571	1571	1571	0
15	20231012	184100	29705970	1571	1571	1571	1571	0
16	20231012	184000	29705970	1571	1571	1571	1571	0
17	20231012	183900	29705970	1571	1571	1571	1571	0
18	20231012	183800	29705970	1571	1571	1571	1571	0
19	20231012	183700	29705970	1571	1571	1571	1571	0
20	20231012	183600	29705970	1571	1571	1571	1571	0
21	20231012	183500	29705970	1571	1571	1571	1571	0
22	20231012	183400	29705970	1571	1571	1571	1571	0
23	20231012	183300	29705970	1571	1571	1571	1571	0
24	20231012	183200	29705970	1571	1571	1571	1571	0
25	20231012	183100	29705970	1571	1571	1571	1571	0
26	20231012	183000	29705970	1571	1571	1571	1571	0
27	20231012	182900	29705970	1571	1571	1571	1571	0
28	20231012	182800	29705970	1571	1571	1571	1571	0
29	20231012	182700	29705970	1571	1571	1571	1571	0
30	20231012	182600	29705970	1571	1571	1571	1571	0
31	20231012	182500	29705970	1571	1571	1571	1571	0
32	20231012	182400	29705970	1571	1571	1571	1571	226
33	20231012	182300	29705970	1571	1571	1571	1571	0
34	20231012	182200	29705970	1571	1571	1571	1571	0
35	20231012	182100	29705970	1571	1571	1571	1571	0
36	20231012	182000	29705970	1571	1571	1571	1571	0
37	20231012	181900	29705970	1571	1571	1571	1571	0
38	20231012	181800	29705970	1571	1571	1571	1571	0
39	20231012	181700	29705970	1571	1571	1571	1571	0
40	20231012	181600	29705970	1571	1571	1571	1571	0
41	20231012	181500	29705970	1571	1571	1571	1571	0
42	20231012	181400	29705970	1571	1571	1571	1571	0
43	20231012	181300	29705970	1571	1571	1571	1571	0
44	20231012	181200	29705970	1571	1571	1571	1571	0
45	20231012	181100	29705970	1571	1571	1571	1571	0
46	20231012	181000	29705970	1571	1571	1571	1571	0
47	20231012	180900	29705970	1571	1571	1571	1571	0
48	20231012	180800	29705970	1571	1571	1571	1571	0
49	20231012	180700	29705970	1571	1571	1571	1571	0
50	20231012	180600	29705970	1571	1571	1571	1571	0
51	20231012	180500	29705970	1571	1571	1571	1571	0
52	20231012	180400	29705970	1571	1571	1571	1571	0
53	20231012	180300	29705970	1571	1571	1571	1571	0
54	20231012	180200	29705970	1571	1571	1571	1571	0
55	20231012	180100	29705970	1571	1571	1571	1571	0
56	20231012	180000	29705970	1571	1571	1571	1571	0
57	20231012	175900	29705970	1571	1571	1571	1571	0
58	20231012	175800	29705970	1571	1571	1571	1571	0
59	20231012	175700	29705970	1571	1571	1571	1571	0
60	20231012	175600	29705970	1571	1571	1571	1571	0
61	20231012	175500	29705970	1571	1571	1571	1571	0
62	20231012	175400	29705970	1571	1571	1571	1571	226
63	20231012	175300	29705970	1571	1571	1571	1571	0
64	20231012	175200	29705970	1571	1571	1571	1571	0
65	20231012	175100	29705970	1571	1571	1571	1571	0
66	20231012	175000	29705970	1571	1571	1571	1571	0
67	20231012	174900	29705970	1571	1571	1571	1571	0
68	20231012	174800	29705970	1571	1571	1571	1571	0
69	20231012	174700	29705970	1571	1571	1571	1571	0
70	20231012	174600	29705970	1571	1571	1571	1571	0
71	20231012	174500	29705970	1571	1571	1571	1571	0
72	20231012	174400	29705970	1571	1571	1571	1571	0
73	20231012	174300	29705970	1571	1571	1571	1571	0
74	20231012	174200	29705970	1571	1571	1571	1571	0
75	20231012	174100	29705970	1571	1571	1571	1571	0
76	20231012	174000	29705970	1571	1571	1571	1571	0
77	20231012	173900	29705970	1571	1571	1571	1571	0
78	20231012	173800	29705970	1571	1571	1571	1571	0
79	20231012	173700	29705970	1571	1571	1571	1571	0
80	20231012	173600	29705970	1571	1571	1571	1571	0
81	20231012	173500	29705970	1571	1571	1571	1571	0
82	20231012	173400	29705970	1571	1571	1571	1571	0
83	20231012	173300	29705970	1571	1571	1571	1571	0
84	20231012	173200	29705970	1571	1571	1571	1571	0
85	20231012	173100	29705970	1571	1571	1571	1571	0
86	20231012	173000	29705970	1571	1571	1571	1571	0
87	20231012	172900	29705970	1571	1571	1571	1571	0
88	20231012	172800	29705970	1571	1571	1571	1571	0
89	20231012	172700	29705970	1571	1571	1571	1571	0
90	20231012	172600	29705970	1571	1571	1571	1571	0
91	20231012	172500	29705970	1571	1571	1571	1571	0
92	20231012	172400	29705970	1571	1571	1571	1571	226
93	20231012	172300	29705970	1571	1571	1571	1571	0
94	20231012	172200	29705970	1571	1571	1571	1571	0
95	20231012	172100	29705970	1571	1571	1571	1571	0
96	20231012	172000	29705970	1571	1571	1571	1571	0
97	20231012	171900	29705970	1571	1571	1571	1571	0
98	20231012	171800	29705970	1571	1571	1571	1571	0
99	20231012	171700	29705970	1571	1571	1571	1571	0
100	20231012	171600	29705970	1571	1571	1571	1571	0
101	20231012	171500	29705970	1571	1571	1571	1571	0
102	20231012	171400	29705970	1571	1571	1571	1571	0
103	20231012	171300	29705970	1571	1571	1571	1571	0
104	20231012	171200	29705970	1571	1571	1571	1571	0
105	20231012	171100	29705970	1571	1571	1571	1571	0
106	20231012	171000	29705970	1571	1571	1571	1571	0
107	20231012	170900	29705970	1571	1571	1571	1571	0
108	20231012	170800	29705970	1571	1571	1571	1571	0
109	20231012	170700	29705970	1571	1571	1571	1571	0
110	20231012	170600	29705970	1571	1571	1571	1571	0
111	20231012	170500	29705970	1571	1571	1571	1571	0
112	20231012	170400	29705970	1571	1571	1571	1571	0
113	20231012	170300	29705970	1571	1571	1571	1571	0
114	20231012	170200	29705970	1571	1571	1571	1571	0
115	20231012	170100	29705970	1571	1571	1571	1571	0
116	20231012	170000	29705970	1571	1571	1571	1571	0
117	20231012	165900	29705970	1571	1571	1571	1571	0
118	20231012	165800	29705970	1571	1571	1571	1571	0
119	20231012	165700	29705970	1571	1571	1571	1571	0
120	20231012	165600	29705970	1571	1571	1571	1571	0
121	20231012	165500	29705970	1571	1571	1571	1571	0
122	20231012	165400	29705970	1571	1571	1571	1571	226
123	20231012	165300	29705970	1571	1571	1571	1571	0
124	20231012	165200	29705970	1571	1571	1571	1571	0
125	20231012	165100	29705970	1571	1571	1571	1571	0
126	20231012	165000	29705970	1571	1571	1571	1571	0
127	20231012	164900	29705970	1571	1571	1571	1571	0
128	20231012	164800	29705970	1571	1571	1571	1571	0
129	20231012	164700	29705970	1571	1571	1571	1571	0
130	20231012	164600	29705970	1571	1571	1571	1571	0
131	20231012	164500	29705970	1571	1571	1571	1571	0
132	20231012	164400	29705970	1571	1571	1571	1571	0
133	20231012	164300	29705970	1571	1571	1571	1571	0
134	20231012	164200	29705970	1571	1571	1571	1571	0
135	20231012	164100	29705970	1571	1571	1571	1571	0
136	20231012	164000	29705970	1571	1571	1571	1571	0
137	20231012	163900	29705970	1571	1571	1571	1571	0
138	20231012	163800	29705970	1571	1571	1571	1571	0
139	20231012	163700	29705970	1571	1571	1571	1571	0
140	20231012	163600	29705970	1571	1571	1571	1571	0
141	20231012	163500	29705970	1571	1571	1571	1571	0
142	20231012	163400	29705970	1571	1571	1571	1571	0
143	20231012	163300	29705970	1571	1571	1571	1571	0
144	20231012	163200	29705970	1571	1571	1571	1571	0
145	20231012	163100	29705970	1571	1571	1571	1571	0
146	20231012	163000	29705970	1571	1571	1571	1571	0
147	20231012	162900	29705970	1571	1571	1571	1571	0
148	20231012	162800	29705970	1571	1571	1571	1571	0
149	20231012	162700	29705970	1571	1571	1571	1571	0
150	20231012	162600	29705970	1571	1571	1571	1571	0
151	20231012	162500	29705970	1571	1571	1571	1571	0
152	20231012	162400	29705970	1571	1571	1571	1571	226
153	20231012	162300	29705970	1571	1571	1571	1571	0
154	20231012	162200	29705970	1571	1571	1571	1571	0
155	20231012	162100	29705970	1571	1571	1571	1571	0
156	20231012	162000	29705970	1571	1571	1571	1571	0
157	20231012	161900	29705970	1571	1571	1571	1571	0
158	20231012	161800	29705970	1571	1571	1571	1571	0
159	20231012	161700	29705970	1571	1571	1571	1571	0
160	20231012	161600	29705970	1571	1571	1571	1571	0
161	20231012	161500	29705970	1571	1571	1571	1571	0
162	20231012	161400	29705970	1571	1571	1571	1571	0
163	20231012	161300	29705970	1571	1571	1571	1571	0
164	20231012	161200	29705970	1571	1571	1571	1571	0
165	20231012	161100	29705970	1571	1571	1571	1571	0
166	20231012	161000	29705970	1571	1571	1571	1571	0
167	20231012	160900	29705970	1571	1571	1571	1571	0
168	20231012	160800	29705970	1571	1571	1571	1571	0
169	20231012	160700	29705970	1571	1571	1571	1571	0
170	20231012	160600	29705970	1571	1571	1571	1571	0
171	20231012	160500	29705970	1571	1571	1571	1571	0
172	20231012	160400	29705970	1571	1571	1571	1571	0
173	20231012	160300	29705970	1571	1571	1571	1571	0
174	20231012	160200	29705970	1571	1571	1571	1571	0
175	20231012	160100	29705970	1571	1571	1571	1571	0
176	20231012	160000	29705970	1571	1571	1571	1571	0
177	20231012	155900	29705970	1571	1571	1571	1571	0
178	20231012	155800	29705970	1571	1571	1571	1571	0
179	20231012	155700	29705970	1571	1571	1571	1571	0
180	20231012	155600	29705970	1571	1571	1571	1571	0
181	20231012	155500	29705970	1571	1571	1571	1571	0
182	20231012	155400	29705970	1571	1571	1571	1571	226
183	20231012	155300	29705970	1571	1571	1571	1571	0
184	20231012	155200	29705970	1571	1571	1571	1571	0
185	20231012	155100	29705970	1571	1571	1571	1571	0
186	20231012	155000	29705970	1571	1571	1571	1571	0
187	20231012	154900	29705970	1571	1571	1571	1571	0
188	20231012	154800	29705970	1571	1571	1571	1571	0
189	20231012	154700	29705970	1571	1571	1571	1571	0
190	20231012	154600	29705970	1571	1571	1571	1571	0
191	20231012	154500	29705970	1571	1571	1571	1571	0
192	20231012	154400	29705970	1571	1571	1571	1571	0
193	20231012	154300	29705970	1571	1571	1571	1571	0
194	20231012	154200	29705970	1571	1571	1571	1571	0
195	20231012	154100	29705970	1571	1571	1571	1571	0
196	20231012	154000	29705970	1571	1571	1571	1571	0
197	20231012	153900	29705970	1571	1571	1571	1571	0
198	20231012	153800	29705970	1571	1571	1571	1571	0
199	20231012	153700	29705970	1571	1571	1571	1571	0
200	20231012	153600	29705970	1571	1571	1571	1571	0
201	20231012	153500	29705970	1571	1571	1571	1571	0
202	20231012	153400	29705970	1571	1571	1571	1571	0
203	20231012	153300	29705970	1571	1571	1571	1571	0
204	20231012	153200	29705970	1571	1571	1571	1571	0
205	20231012	153100	29705970	1571	1571	1571	1571	0
206	20231012	153000	29705970	1571	1571	1571	1571	226
207	20231012	152900	29350924	1570	1570	1570	1570	0
208	20231012	152800	29350924	1570	1570	1570	1570	0
209	20231012	152700	29350924	1570	1570	1570	1570	0
210	20231012	152600	29350924	1570	1570	1570	1570	0
211	20231012	152500	29350924	1570	1570	1570	1570	0
212	20231012	152400	29350924	1570	1570	1570	1570	0
213	20231012	152300	29350924	1570	1570	1570	1570	0
214	20231012	152200	29350924	1570	1570	1570	1570	0
215	20231012	152100	29350924	1570	1570	1570	1570	0
216	20231012	152000	29350924	1570	1570	1570	1570	0
217	20231012	151900	29350924	1570	1570	1570	1570	0
218	20231012	151800	29350924	1570	1570	1570	1570	38
219	20231012	151700	29291264	1570	1570	1570	1570	1
220	20231012	151600	29289694	1570	1570	1570	1570	0
221	20231012	151500	29289694	1570	1570	1570	1570	0
222	20231012	151400	29289694	1570	1570	1570	1570	0
223	20231012	151300	29289694	1570	1570	1570	1570	0
224	20231012	151200	29289694	1570	1570	1570	1570	0
225	20231012	151100	29289694	1570	1570	1570	1570	0
226	20231012	151000	29289694	1570	1570	1570	1570	0
227	20231012	150900	29289694	1570	1570	1570	1570	0
228	20231012	150800	29289694	1570	1570	1570	1570	1
229	20231012	150700	29288124	1561	1562	1562	1561	601
230	20231012	150600	28349893	1571	1571	1571	1571	0
231	20231012	150500	28349893	1571	1571	1571	1571	0
232	20231012	150400	28349893	1571	1571	1571	1571	0
233	20231012	150300	28349893	1571	1571	1571	1571	0
234	20231012	150200	28349893	1571	1571	1571	1571	0
235	20231012	150100	28349893	1571	1571	1571	1571	0
236	20231012	150000	28349893	1571	1571	1571	1571	0
237	20231012	145900	28349893	1571	1571	1571	1571	0
238	20231012	145800	28349893	1571	1571	1571	1571	0
239	20231012	145700	28349893	1571	1563	1571	1563	6
240	20231012	145600	28340507	1563	1565	1565	1563	133
241	20231012	145500	28132613	1566	1567	1567	1566	99
242	20231012	145400	27977547	1568	1568	1568	1568	0
243	20231012	145300	27977547	1568	1568	1568	1568	50
244	20231012	145200	27899147	1569	1569	1569	1569	13
245	20231012	145100	27878750	1571	1571	1571	1571	0
246	20231012	145000	27878750	1571	1571	1571	1571	0
247	20231012	144900	27878750	1571	1571	1571	1571	0
248	20231012	144800	27878750	1571	1571	1571	1571	0
249	20231012	144700	27878750	1571	1571	1571	1571	0
250	20231012	144600	27878750	1571	1571	1571	1571	0
251	20231012	144500	27878750	1571	1571	1571	1571	0
252	20231012	144400	27878750	1571	1571	1571	1571	0
253	20231012	144300	27878750	1571	1571	1571	1571	0
254	20231012	144200	27878750	1571	1571	1571	1571	300
255	20231012	144100	27407450	1571	1571	1571	1571	0
256	20231012	144000	27407450	1571	1571	1571	1571	0
257	20231012	143900	27407450	1571	1571	1571	1571	0
258	20231012	143800	27407450	1571	1571	1571	1571	0
259	20231012	143700	27407450	1571	1571	1571	1571	0
260	20231012	143600	27407450	1571	1571	1571	1571	0
261	20231012	143500	27407450	1571	1571	1571	1571	0
262	20231012	143400	27407450	1571	1571	1571	1571	0
263	20231012	143300	27407450	1571	1571	1571	1571	0
264	20231012	143200	27407450	1571	1569	1571	1569	39
265	20231012	143100	27346257	1572	1572	1572	1572	0
266	20231012	143000	27346257	1572	1569	1572	1569	112
267	20231012	142900	27170504	1571	1571	1571	1571	0
268	20231012	142800	27170504	1571	1571	1571	1571	0
269	20231012	142700	27170504	1571	1571	1571	1571	0
270	20231012	142600	27170504	1571	1571	1571	1571	0
271	20231012	142500	27170504	1571	1571	1571	1571	0
272	20231012	142400	27170504	1571	1571	1571	1571	0
273	20231012	142300	27170504	1571	1571	1571	1571	0
274	20231012	142200	27170504	1571	1571	1571	1571	0
275	20231012	142100	27170504	1571	1571	1571	1571	0
276	20231012	142000	27170504	1571	1571	1571	1571	1
277	20231012	141900	27168933	1569	1569	1569	1569	2
278	20231012	141800	27165795	1572	1572	1572	1572	0
279	20231012	141700	27165795	1572	1572	1572	1572	0
280	20231012	141600	27165795	1572	1572	1572	1572	0
281	20231012	141500	27165795	1572	1572	1572	1572	0
282	20231012	141400	27165795	1572	1572	1572	1572	0
283	20231012	141300	27165795	1572	1572	1572	1572	0
284	20231012	141200	27165795	1572	1572	1572	1572	0
285	20231012	141100	27165795	1572	1572	1572	1572	0
286	20231012	141000	27165795	1572	1572	1572	1572	0
287	20231012	140900	27165795	1572	1572	1572	1572	0
288	20231012	140800	27165795	1572	1572	1572	1572	1
289	20231012	140700	27164223	1570	1570	1570	1570	0
290	20231012	140600	27164223	1570	1570	1570	1570	0
291	20231012	140500	27164223	1570	1570	1570	1570	0
292	20231012	140400	27164223	1570	1570	1570	1570	0
293	20231012	140300	27164223	1570	1570	1570	1570	0
294	20231012	140200	27164223	1570	1570	1570	1570	0
295	20231012	140100	27164223	1570	1570	1570	1570	0
296	20231012	140000	27164223	1570	1570	1570	1570	0
297	20231012	135900	27164223	1570	1570	1570	1570	0
298	20231012	135800	27164223	1570	1570	1570	1570	0
299	20231012	135700	27164223	1570	1570	1570	1570	0
300	20231012	135600	27164223	1570	1570	1570	1570	50
301	20231012	135500	27085723	1570	1570	1570	1570	0
302	20231012	135400	27085723	1570	1570	1570	1570	10
303	20231012	135300	27070023	1570	1570	1570	1570	0
304	20231012	135200	27070023	1570	1570	1570	1570	0
305	20231012	135100	27070023	1570	1570	1570	1570	0
306	20231012	135000	27070023	1570	1570	1570	1570	0
307	20231012	134900	27070023	1570	1571	1571	1570	168
308	20231012	134800	26806262	1570	1570	1570	1570	0
309	20231012	134700	26806262	1570	1570	1570	1570	0
310	20231012	134600	26806262	1570	1570	1570	1570	0
311	20231012	134500	26806262	1570	1570	1570	1570	0
312	20231012	134400	26806262	1570	1570	1570	1570	0
313	20231012	134300	26806262	1570	1571	1571	1570	1668
314	20231012	134200	24187501	1570	1570	1570	1570	0
315	20231012	134100	24187501	1570	1570	1570	1570	10
316	20231012	134000	24171801	1570	1570	1570	1570	0
317	20231012	133900	24171801	1570	1570	1570	1570	0
318	20231012	133800	24171801	1570	1570	1570	1570	0
319	20231012	133700	24171801	1570	1570	1570	1570	0
320	20231012	133600	24171801	1570	1570	1570	1570	0
321	20231012	133500	24171801	1570	1570	1570	1570	157
322	20231012	133400	23925311	1571	1571	1571	1571	0
323	20231012	133300	23925311	1571	1571	1571	1571	0
324	20231012	133200	23925311	1571	1571	1571	1571	0
325	20231012	133100	23925311	1571	1571	1571	1571	0
326	20231012	133000	23925311	1571	1571	1571	1571	1313
327	20231012	132900	21862588	1572	1572	1572	1572	0
328	20231012	132800	21862588	1572	1572	1572	1572	0
329	20231012	132700	21862588	1572	1572	1572	1572	0
330	20231012	132600	21862588	1572	1572	1572	1572	0
331	20231012	132500	21862588	1572	1572	1572	1572	0
332	20231012	132400	21862588	1572	1572	1572	1572	1
333	20231012	132300	21861016	1571	1571	1571	1571	0
334	20231012	132200	21861016	1571	1571	1571	1571	0
335	20231012	132100	21861016	1571	1571	1571	1571	0
336	20231012	132000	21861016	1571	1571	1571	1571	771
337	20231012	131900	20649775	1571	1571	1571	1571	0
338	20231012	131800	20649775	1571	1571	1571	1571	0
339	20231012	131700	20649775	1571	1571	1571	1571	0
340	20231012	131600	20649775	1571	1571	1571	1571	0
341	20231012	131500	20649775	1571	1572	1572	1571	13
342	20231012	131400	20629348	1572	1571	1572	1571	920
343	20231012	131300	19183628	1571	1571	1571	1571	0
344	20231012	131200	19183628	1571	1571	1571	1571	0
345	20231012	131100	19183628	1571	1571	1571	1571	0
346	20231012	131000	19183628	1571	1571	1571	1571	0
347	20231012	130900	19183628	1571	1571	1571	1571	0
348	20231012	130800	19183628	1571	1571	1571	1571	0
349	20231012	130700	19183628	1571	1571	1571	1571	0
350	20231012	130600	19183628	1571	1571	1571	1571	0
351	20231012	130500	19183628	1571	1571	1571	1571	0
352	20231012	130400	19183628	1571	1571	1571	1571	0
353	20231012	130300	19183628	1571	1571	1571	1571	0
354	20231012	130200	19183628	1571	1571	1571	1571	0
355	20231012	130100	19183628	1571	1571	1571	1571	0
356	20231012	130000	19183628	1571	1571	1571	1571	657
357	20231012	125900	18151481	1571	1571	1571	1571	0
358	20231012	125800	18151481	1571	1571	1571	1571	20
359	20231012	125700	18120061	1571	1571	1571	1571	0
360	20231012	125600	18120061	1571	1571	1571	1571	0
361	20231012	125500	18120061	1571	1571	1571	1571	0
362	20231012	125400	18120061	1571	1571	1571	1571	0
363	20231012	125300	18120061	1571	1571	1571	1571	0
364	20231012	125200	18120061	1571	1571	1571	1571	0
365	20231012	125100	18120061	1571	1571	1571	1571	0
366	20231012	125000	18120061	1571	1571	1571	1571	0
367	20231012	124900	18120061	1571	1571	1571	1571	20
368	20231012	124800	18088641	1571	1571	1571	1571	20
369	20231012	124700	18057221	1572	1572	1572	1572	0
370	20231012	124600	18057221	1572	1572	1572	1572	0
371	20231012	124500	18057221	1572	1572	1572	1572	0
372	20231012	124400	18057221	1572	1572	1572	1572	0
373	20231012	124300	18057221	1572	1572	1572	1572	0
374	20231012	124200	18057221	1572	1572	1572	1572	0
375	20231012	124100	18057221	1572	1572	1572	1572	0
376	20231012	124000	18057221	1572	1572	1572	1572	0
377	20231012	123900	18057221	1572	1572	1572	1572	0
378	20231012	123800	18057221	1572	1572	1572	1572	0
379	20231012	123700	18057221	1572	1572	1572	1572	0
380	20231012	123600	18057221	1572	1572	1572	1572	0
381	20231012	123500	18057221	1572	1572	1572	1572	0
382	20231012	123400	18057221	1572	1572	1572	1572	0
383	20231012	123300	18057221	1572	1572	1572	1572	0
384	20231012	123200	18057221	1572	1572	1572	1572	0
385	20231012	123100	18057221	1572	1572	1572	1572	0
386	20231012	123000	18057221	1572	1572	1572	1572	0
387	20231012	122900	18057221	1572	1572	1572	1572	0
388	20231012	122800	18057221	1572	1572	1572	1572	0
389	20231012	122700	18057221	1572	1572	1572	1572	0
390	20231012	122600	18057221	1572	1572	1572	1572	7
391	20231012	122500	18046217	1573	1573	1573	1573	0
392	20231012	122400	18046217	1573	1573	1573	1573	0
393	20231012	122300	18046217	1573	1573	1573	1573	0
394	20231012	122200	18046217	1573	1573	1573	1573	0
395	20231012	122100	18046217	1573	1573	1573	1573	0
396	20231012	122000	18046217	1573	1573	1573	1573	0
397	20231012	121900	18046217	1573	1573	1573	1573	0
398	20231012	121800	18046217	1573	1573	1573	1573	0
399	20231012	121700	18046217	1573	1573	1573	1573	0
400	20231012	121600	18046217	1573	1573	1573	1573	166
401	20231012	121500	17785099	1573	1573	1573	1573	0
402	20231012	121400	17785099	1573	1573	1573	1573	2
403	20231012	121300	17781953	1573	1573	1573	1573	5
404	20231012	121200	17774088	1573	1573	1573	1573	0
405	20231012	121100	17774088	1573	1573	1573	1573	0
406	20231012	121000	17774088	1573	1573	1573	1573	0
407	20231012	120900	17774088	1573	1573	1573	1573	0
408	20231012	120800	17774088	1573	1573	1573	1573	0
409	20231012	120700	17774088	1573	1573	1573	1573	0
410	20231012	120600	17774088	1573	1573	1573	1573	0
411	20231012	120500	17774088	1573	1573	1573	1573	0
412	20231012	120400	17774088	1573	1573	1573	1573	0
413	20231012	120300	17774088	1573	1573	1573	1573	0
414	20231012	120200	17774088	1573	1573	1573	1573	0
415	20231012	120100	17774088	1573	1573	1573	1573	0
416	20231012	120000	17774088	1573	1573	1573	1573	0
417	20231012	115900	17774088	1573	1573	1573	1573	0
418	20231012	115800	17774088	1573	1573	1573	1573	0
419	20231012	115700	17774088	1573	1573	1573	1573	0
420	20231012	115600	17774088	1573	1573	1573	1573	0
421	20231012	115500	17774088	1573	1573	1573	1573	0
422	20231012	115400	17774088	1573	1573	1573	1573	0
423	20231012	115300	17774088	1573	1573	1573	1573	0
424	20231012	115200	17774088	1573	1573	1573	1573	0
425	20231012	115100	17774088	1573	1573	1573	1573	1
426	20231012	115000	17772515	1569	1569	1569	1569	0
427	20231012	114900	17772515	1569	1569	1569	1569	4
428	20231012	114800	17766239	1574	1574	1574	1574	0
429	20231012	114700	17766239	1574	1574	1574	1574	0
430	20231012	114600	17766239	1574	1574	1574	1574	0
431	20231012	114500	17766239	1574	1574	1574	1574	0
432	20231012	114400	17766239	1574	1574	1574	1574	0
433	20231012	114300	17766239	1574	1574	1574	1574	0
434	20231012	114200	17766239	1574	1574	1574	1574	0
435	20231012	114100	17766239	1574	1574	1574	1574	0
436	20231012	114000	17766239	1574	1574	1574	1574	0
437	20231012	113900	17766239	1574	1574	1574	1574	0
438	20231012	113800	17766239	1574	1574	1574	1574	0
439	20231012	113700	17766239	1574	1574	1574	1574	0
440	20231012	113600	17766239	1574	1574	1574	1574	0
441	20231012	113500	17766239	1574	1574	1574	1574	0
442	20231012	113400	17766239	1574	1574	1574	1574	0
443	20231012	113300	17766239	1574	1574	1574	1574	0
444	20231012	113200	17766239	1574	1574	1574	1574	0
445	20231012	113100	17766239	1574	1574	1574	1574	0
446	20231012	113000	17766239	1574	1574	1574	1574	0
447	20231012	112900	17766239	1574	1574	1574	1574	1
448	20231012	112800	17764665	1568	1568	1568	1568	0
449	20231012	112700	17764665	1568	1568	1568	1568	0
450	20231012	112600	17764665	1568	1568	1568	1568	0
451	20231012	112500	17764665	1568	1568	1568	1568	0
452	20231012	112400	17764665	1568	1568	1568	1568	0
453	20231012	112300	17764665	1568	1568	1568	1568	0
454	20231012	112200	17764665	1568	1568	1568	1568	0
455	20231012	112100	17764665	1568	1568	1568	1568	0
456	20231012	112000	17764665	1568	1568	1568	1568	0
457	20231012	111900	17764665	1568	1568	1568	1568	0
458	20231012	111800	17764665	1568	1568	1568	1568	30
459	20231012	111700	17717625	1568	1568	1568	1568	4
460	20231012	111600	17711353	1567	1567	1567	1567	0
461	20231012	111500	17711353	1567	1567	1567	1567	0
462	20231012	111400	17711353	1567	1567	1567	1567	100
463	20231012	111300	17554653	1567	1567	1567	1567	1
464	20231012	111200	17553086	1574	1574	1574	1574	0
465	20231012	111100	17553086	1574	1574	1574	1574	1
466	20231012	111000	17551512	1567	1567	1567	1567	0
467	20231012	110900	17551512	1567	1567	1567	1567	0
468	20231012	110800	17551512	1567	1567	1567	1567	0
469	20231012	110700	17551512	1567	1567	1567	1567	0
470	20231012	110600	17551512	1567	1568	1568	1567	2695
471	20231012	110500	13327567	1574	1574	1574	1574	0
472	20231012	110400	13327567	1574	1574	1574	1574	0
473	20231012	110300	13327567	1574	1574	1574	1574	0
474	20231012	110200	13327567	1574	1574	1574	1574	0
475	20231012	110100	13327567	1574	1574	1574	1574	0
476	20231012	110000	13327567	1574	1574	1574	1574	0
477	20231012	105900	13327567	1574	1574	1574	1574	0
478	20231012	105800	13327567	1574	1574	1574	1574	0
479	20231012	105700	13327567	1574	1574	1574	1574	0
480	20231012	105600	13327567	1574	1574	1574	1574	0
481	20231012	105500	13327567	1574	1574	1574	1574	0
482	20231012	105400	13327567	1574	1574	1574	1574	0
483	20231012	105300	13327567	1574	1574	1574	1574	0
484	20231012	105200	13327567	1574	1574	1574	1574	0
485	20231012	105100	13327567	1574	1574	1574	1574	0
486	20231012	105000	13327567	1574	1574	1574	1574	0
487	20231012	104900	13327567	1574	1574	1574	1574	0
488	20231012	104800	13327567	1574	1574	1574	1574	2
489	20231012	104700	13324419	1575	1575	1575	1575	0
490	20231012	104600	13324419	1575	1575	1575	1575	0
491	20231012	104500	13324419	1575	1575	1575	1575	2
492	20231012	104400	13321269	1575	1574	1575	1574	55
493	20231012	104300	13234658	1575	1575	1575	1575	0
494	20231012	104200	13234658	1575	1575	1575	1575	0
495	20231012	104100	13234658	1575	1575	1575	1575	0
496	20231012	104000	13234658	1575	1575	1575	1575	0
497	20231012	103900	13234658	1575	1575	1575	1575	0
498	20231012	103800	13234658	1575	1575	1575	1575	0
499	20231012	103700	13234658	1575	1575	1575	1575	0
500	20231012	103600	13234658	1575	1575	1575	1575	1
501	20231012	103500	13233083	1567	1567	1567	1567	100
502	20231012	103400	13076383	1575	1575	1575	1575	0
503	20231012	103300	13076383	1575	1575	1575	1575	3
504	20231012	103200	13071658	1575	1575	1575	1575	0
505	20231012	103100	13071658	1575	1575	1575	1575	0
506	20231012	103000	13071658	1575	1575	1575	1575	0
507	20231012	102900	13071658	1575	1575	1575	1575	0
508	20231012	102800	13071658	1575	1575	1575	1575	0
509	20231012	102700	13071658	1575	1575	1575	1575	0
510	20231012	102600	13071658	1575	1575	1575	1575	0
511	20231012	102500	13071658	1575	1575	1575	1575	0
512	20231012	102400	13071658	1575	1575	1575	1575	0
513	20231012	102300	13071658	1575	1575	1575	1575	0
514	20231012	102200	13071658	1575	1575	1575	1575	0
515	20231012	102100	13071658	1575	1575	1575	1575	1
516	20231012	102000	13070083	1566	1574	1574	1566	339
517	20231012	101900	12538838	1575	1575	1575	1575	0
518	20231012	101800	12538838	1575	1575	1575	1575	0
519	20231012	101700	12538838	1575	1575	1575	1575	0
520	20231012	101600	12538838	1575	1575	1575	1575	3
521	20231012	101500	12534113	1574	1575	1575	1574	129
522	20231012	101400	12331066	1574	1574	1574	1574	0
523	20231012	101300	12331066	1574	1574	1574	1574	65
524	20231012	101200	12228756	1574	1572	1574	1572	101
525	20231012	101100	12069982	1574	1574	1574	1574	0
526	20231012	101000	12069982	1574	1574	1574	1574	439
527	20231012	100900	11378996	1574	1574	1574	1574	2
528	20231012	100800	11375848	1572	1570	1572	1570	1890
529	20231012	100700	8405724	1570	1570	1570	1570	0
530	20231012	100600	8405724	1570	1570	1570	1570	0
531	20231012	100500	8405724	1570	1570	1570	1570	0
532	20231012	100400	8405724	1570	1570	1570	1570	0
533	20231012	100300	8405724	1570	1570	1570	1570	5
534	20231012	100200	8397874	1570	1570	1570	1570	0
535	20231012	100100	8397874	1570	1569	1570	1569	2000
536	20231012	100000	5257892	1570	1570	1570	1570	0
537	20231012	095900	5257892	1570	1570	1570	1570	0
538	20231012	095800	5257892	1570	1570	1570	1570	0
539	20231012	095700	5257892	1570	1570	1570	1570	0
540	20231012	095600	5257892	1570	1570	1570	1570	0
541	20231012	095500	5257892	1570	1570	1570	1570	0
542	20231012	095400	5257892	1570	1570	1570	1570	0
543	20231012	095300	5257892	1570	1570	1570	1570	0
544	20231012	095200	5257892	1570	1570	1570	1570	0
545	20231012	095100	5257892	1570	1570	1570	1570	0
546	20231012	095000	5257892	1570	1570	1570	1570	0
547	20231012	094900	5257892	1570	1570	1570	1570	10
548	20231012	094800	5242192	1570	1566	1570	1566	2
549	20231012	094700	5239056	1570	1570	1570	1570	0
550	20231012	094600	5239056	1570	1570	1570	1570	0
551	20231012	094500	5239056	1570	1570	1570	1570	1
552	20231012	094400	5237486	1570	1570	1570	1570	0
553	20231012	094300	5237486	1570	1566	1570	1566	225
554	20231012	094200	4885132	1566	1566	1566	1566	0
555	20231012	094100	4885132	1566	1566	1566	1566	2
556	20231012	094000	4882000	1566	1566	1566	1566	0
557	20231012	093900	4882000	1566	1566	1566	1566	0
558	20231012	093800	4882000	1566	1566	1566	1566	0
559	20231012	093700	4882000	1566	1566	1566	1566	2
560	20231012	093600	4878868	1566	1566	1566	1566	121
561	20231012	093500	4689382	1566	1566	1566	1566	5
562	20231012	093400	4681552	1570	1570	1570	1570	415
563	20231012	093300	4030002	1570	1570	1570	1570	3
564	20231012	093200	4025292	1566	1566	1566	1566	0
565	20231012	093100	4025292	1566	1566	1566	1566	0
566	20231012	093000	4025292	1566	1566	1566	1566	0
567	20231012	092900	4025292	1566	1566	1566	1566	0
568	20231012	092800	4025292	1566	1566	1566	1566	0
569	20231012	092700	4025292	1566	1566	1566	1566	0
570	20231012	092600	4025292	1566	1566	1566	1566	0
571	20231012	092500	4025292	1566	1566	1566	1566	0
572	20231012	092400	4025292	1566	1566	1566	1566	0
573	20231012	092300	4025292	1566	1566	1566	1566	1
574	20231012	092200	4023726	1572	1572	1572	1572	0
575	20231012	092100	4023726	1572	1572	1572	1572	0
576	20231012	092000	4023726	1572	1572	1572	1572	0
577	20231012	091900	4023726	1572	1572	1572	1572	0
578	20231012	091800	4023726	1572	1571	1572	1570	20
579	20231012	091700	3992313	1570	1570	1570	1570	1193
580	20231012	091600	2119303	1570	1570	1570	1570	69
581	20231012	091500	2010973	1570	1570	1570	1570	0
582	20231012	091400	2010973	1570	1566	1570	1566	603
583	20231012	091300	1064877	1566	1566	1566	1566	0
584	20231012	091200	1064877	1566	1566	1566	1566	0
585	20231012	091100	1064877	1566	1566	1566	1566	0
586	20231012	091000	1064877	1566	1566	1566	1566	0
587	20231012	090900	1064877	1566	1566	1566	1566	0
588	20231012	090800	1064877	1566	1566	1566	1566	0
589	20231012	090700	1064877	1566	1563	1566	1563	3
590	20231012	090600	1060182	1566	1566	1566	1566	0
591	20231012	090500	1060182	1566	1566	1566	1566	0
592	20231012	090400	1060182	1566	1566	1566	1566	0
593	20231012	090300	1060182	1566	1566	1566	1566	0
594	20231012	090200	1060182	1566	1566	1566	1566	0
595	20231012	090100	1060182	1566	1566	1566	1566	601
596	20231012	090000	119016	1566	1566	1566	1566	76