KissMeData/020760/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	37208007	981	981	981	981	5086
3	20231012	185900	37208007	981	981	981	981	0
4	20231012	185800	37208007	981	981	981	981	0
5	20231012	185700	37208007	981	981	981	981	0
6	20231012	185600	37208007	981	981	981	981	0
7	20231012	185500	37208007	981	981	981	981	0
8	20231012	185400	37208007	981	981	981	981	0
9	20231012	185300	37208007	981	981	981	981	0
10	20231012	185200	37208007	981	981	981	981	0
11	20231012	185100	37208007	981	981	981	981	0
12	20231012	185000	37208007	981	981	981	981	0
13	20231012	184900	37208007	981	981	981	981	0
14	20231012	184800	37208007	981	981	981	981	0
15	20231012	184700	37208007	981	981	981	981	0
16	20231012	184600	37208007	981	981	981	981	0
17	20231012	184500	37208007	981	981	981	981	0
18	20231012	184400	37208007	981	981	981	981	0
19	20231012	184300	37208007	981	981	981	981	0
20	20231012	184200	37208007	981	981	981	981	0
21	20231012	184100	37208007	981	981	981	981	0
22	20231012	184000	37208007	981	981	981	981	0
23	20231012	183900	37208007	981	981	981	981	0
24	20231012	183800	37208007	981	981	981	981	0
25	20231012	183700	37208007	981	981	981	981	0
26	20231012	183600	37208007	981	981	981	981	0
27	20231012	183500	37208007	981	981	981	981	0
28	20231012	183400	37208007	981	981	981	981	0
29	20231012	183300	37208007	981	981	981	981	0
30	20231012	183200	37208007	981	981	981	981	0
31	20231012	183100	37208007	981	981	981	981	0
32	20231012	183000	37208007	981	981	981	981	5086
33	20231012	182900	37208007	981	981	981	981	0
34	20231012	182800	37208007	981	981	981	981	0
35	20231012	182700	37208007	981	981	981	981	0
36	20231012	182600	37208007	981	981	981	981	0
37	20231012	182500	37208007	981	981	981	981	0
38	20231012	182400	37208007	981	981	981	981	0
39	20231012	182300	37208007	981	981	981	981	0
40	20231012	182200	37208007	981	981	981	981	0
41	20231012	182100	37208007	981	981	981	981	0
42	20231012	182000	37208007	981	981	981	981	0
43	20231012	181900	37208007	981	981	981	981	0
44	20231012	181800	37208007	981	981	981	981	0
45	20231012	181700	37208007	981	981	981	981	0
46	20231012	181600	37208007	981	981	981	981	0
47	20231012	181500	37208007	981	981	981	981	0
48	20231012	181400	37208007	981	981	981	981	0
49	20231012	181300	37208007	981	981	981	981	0
50	20231012	181200	37208007	981	981	981	981	0
51	20231012	181100	37208007	981	981	981	981	0
52	20231012	181000	37208007	981	981	981	981	0
53	20231012	180900	37208007	981	981	981	981	0
54	20231012	180800	37208007	981	981	981	981	0
55	20231012	180700	37208007	981	981	981	981	0
56	20231012	180600	37208007	981	981	981	981	0
57	20231012	180500	37208007	981	981	981	981	0
58	20231012	180400	37208007	981	981	981	981	0
59	20231012	180300	37208007	981	981	981	981	0
60	20231012	180200	37208007	981	981	981	981	0
61	20231012	180100	37208007	981	981	981	981	0
62	20231012	180000	37208007	981	981	981	981	5086
63	20231012	175900	37208007	981	981	981	981	0
64	20231012	175800	37208007	981	981	981	981	0
65	20231012	175700	37208007	981	981	981	981	0
66	20231012	175600	37208007	981	981	981	981	0
67	20231012	175500	37208007	981	981	981	981	0
68	20231012	175400	37208007	981	981	981	981	0
69	20231012	175300	37208007	981	981	981	981	0
70	20231012	175200	37208007	981	981	981	981	0
71	20231012	175100	37208007	981	981	981	981	0
72	20231012	175000	37208007	981	981	981	981	0
73	20231012	174900	37208007	981	981	981	981	0
74	20231012	174800	37208007	981	981	981	981	0
75	20231012	174700	37208007	981	981	981	981	0
76	20231012	174600	37208007	981	981	981	981	0
77	20231012	174500	37208007	981	981	981	981	0
78	20231012	174400	37208007	981	981	981	981	0
79	20231012	174300	37208007	981	981	981	981	0
80	20231012	174200	37208007	981	981	981	981	0
81	20231012	174100	37208007	981	981	981	981	0
82	20231012	174000	37208007	981	981	981	981	0
83	20231012	173900	37208007	981	981	981	981	0
84	20231012	173800	37208007	981	981	981	981	0
85	20231012	173700	37208007	981	981	981	981	0
86	20231012	173600	37208007	981	981	981	981	0
87	20231012	173500	37208007	981	981	981	981	0
88	20231012	173400	37208007	981	981	981	981	0
89	20231012	173300	37208007	981	981	981	981	0
90	20231012	173200	37208007	981	981	981	981	0
91	20231012	173100	37208007	981	981	981	981	0
92	20231012	173000	37208007	981	981	981	981	5086
93	20231012	172900	37208007	981	981	981	981	0
94	20231012	172800	37208007	981	981	981	981	0
95	20231012	172700	37208007	981	981	981	981	0
96	20231012	172600	37208007	981	981	981	981	0
97	20231012	172500	37208007	981	981	981	981	0
98	20231012	172400	37208007	981	981	981	981	0
99	20231012	172300	37208007	981	981	981	981	0
100	20231012	172200	37208007	981	981	981	981	0
101	20231012	172100	37208007	981	981	981	981	0
102	20231012	172000	37208007	981	981	981	981	0
103	20231012	171900	37208007	981	981	981	981	0
104	20231012	171800	37208007	981	981	981	981	0
105	20231012	171700	37208007	981	981	981	981	0
106	20231012	171600	37208007	981	981	981	981	0
107	20231012	171500	37208007	981	981	981	981	0
108	20231012	171400	37208007	981	981	981	981	0
109	20231012	171300	37208007	981	981	981	981	0
110	20231012	171200	37208007	981	981	981	981	0
111	20231012	171100	37208007	981	981	981	981	0
112	20231012	171000	37208007	981	981	981	981	0
113	20231012	170900	37208007	981	981	981	981	0
114	20231012	170800	37208007	981	981	981	981	0
115	20231012	170700	37208007	981	981	981	981	0
116	20231012	170600	37208007	981	981	981	981	0
117	20231012	170500	37208007	981	981	981	981	0
118	20231012	170400	37208007	981	981	981	981	0
119	20231012	170300	37208007	981	981	981	981	0
120	20231012	170200	37208007	981	981	981	981	0
121	20231012	170100	37208007	981	981	981	981	0
122	20231012	170000	37208007	981	981	981	981	5086
123	20231012	165900	37208007	981	981	981	981	0
124	20231012	165800	37208007	981	981	981	981	0
125	20231012	165700	37208007	981	981	981	981	0
126	20231012	165600	37208007	981	981	981	981	0
127	20231012	165500	37208007	981	981	981	981	0
128	20231012	165400	37208007	981	981	981	981	0
129	20231012	165300	37208007	981	981	981	981	0
130	20231012	165200	37208007	981	981	981	981	0
131	20231012	165100	37208007	981	981	981	981	0
132	20231012	165000	37208007	981	981	981	981	0
133	20231012	164900	37208007	981	981	981	981	0
134	20231012	164800	37208007	981	981	981	981	0
135	20231012	164700	37208007	981	981	981	981	0
136	20231012	164600	37208007	981	981	981	981	0
137	20231012	164500	37208007	981	981	981	981	0
138	20231012	164400	37208007	981	981	981	981	0
139	20231012	164300	37208007	981	981	981	981	0
140	20231012	164200	37208007	981	981	981	981	0
141	20231012	164100	37208007	981	981	981	981	0
142	20231012	164000	37208007	981	981	981	981	0
143	20231012	163900	37208007	981	981	981	981	0
144	20231012	163800	37208007	981	981	981	981	0
145	20231012	163700	37208007	981	981	981	981	0
146	20231012	163600	37208007	981	981	981	981	0
147	20231012	163500	37208007	981	981	981	981	0
148	20231012	163400	37208007	981	981	981	981	0
149	20231012	163300	37208007	981	981	981	981	0
150	20231012	163200	37208007	981	981	981	981	0
151	20231012	163100	37208007	981	981	981	981	0
152	20231012	163000	37208007	981	981	981	981	5086
153	20231012	162900	37208007	981	981	981	981	0
154	20231012	162800	37208007	981	981	981	981	0
155	20231012	162700	37208007	981	981	981	981	0
156	20231012	162600	37208007	981	981	981	981	0
157	20231012	162500	37208007	981	981	981	981	0
158	20231012	162400	37208007	981	981	981	981	0
159	20231012	162300	37208007	981	981	981	981	0
160	20231012	162200	37208007	981	981	981	981	0
161	20231012	162100	37208007	981	981	981	981	0
162	20231012	162000	37208007	981	981	981	981	0
163	20231012	161900	37208007	981	981	981	981	0
164	20231012	161800	37208007	981	981	981	981	0
165	20231012	161700	37208007	981	981	981	981	0
166	20231012	161600	37208007	981	981	981	981	0
167	20231012	161500	37208007	981	981	981	981	0
168	20231012	161400	37208007	981	981	981	981	0
169	20231012	161300	37208007	981	981	981	981	0
170	20231012	161200	37208007	981	981	981	981	0
171	20231012	161100	37208007	981	981	981	981	0
172	20231012	161000	37208007	981	981	981	981	0
173	20231012	160900	37208007	981	981	981	981	0
174	20231012	160800	37208007	981	981	981	981	0
175	20231012	160700	37208007	981	981	981	981	0
176	20231012	160600	37208007	981	981	981	981	0
177	20231012	160500	37208007	981	981	981	981	0
178	20231012	160400	37208007	981	981	981	981	0
179	20231012	160300	37208007	981	981	981	981	0
180	20231012	160200	37208007	981	981	981	981	0
181	20231012	160100	37208007	981	981	981	981	0
182	20231012	160000	37208007	981	981	981	981	5086
183	20231012	155900	37208007	981	981	981	981	0
184	20231012	155800	37208007	981	981	981	981	0
185	20231012	155700	37208007	981	981	981	981	0
186	20231012	155600	37208007	981	981	981	981	0
187	20231012	155500	37208007	981	981	981	981	0
188	20231012	155400	37208007	981	981	981	981	0
189	20231012	155300	37208007	981	981	981	981	0
190	20231012	155200	37208007	981	981	981	981	0
191	20231012	155100	37208007	981	981	981	981	0
192	20231012	155000	37208007	981	981	981	981	0
193	20231012	154900	37208007	981	981	981	981	0
194	20231012	154800	37208007	981	981	981	981	0
195	20231012	154700	37208007	981	981	981	981	0
196	20231012	154600	37208007	981	981	981	981	0
197	20231012	154500	37208007	981	981	981	981	0
198	20231012	154400	37208007	981	981	981	981	0
199	20231012	154300	37208007	981	981	981	981	0
200	20231012	154200	37208007	981	981	981	981	0
201	20231012	154100	37208007	981	981	981	981	0
202	20231012	154000	37208007	981	981	981	981	0
203	20231012	153900	37208007	981	981	981	981	0
204	20231012	153800	37208007	981	981	981	981	0
205	20231012	153700	37208007	981	981	981	981	0
206	20231012	153600	37208007	981	981	981	981	0
207	20231012	153500	37208007	981	981	981	981	0
208	20231012	153400	37208007	981	981	981	981	0
209	20231012	153300	37208007	981	981	981	981	0
210	20231012	153200	37208007	981	981	981	981	0
211	20231012	153100	37208007	981	981	981	981	0
212	20231012	153000	37208007	981	981	981	981	10172
213	20231012	152900	32218641	1004	1004	1004	1004	0
214	20231012	152800	32218641	1004	1004	1004	1004	0
215	20231012	152700	32218641	1004	1004	1004	1004	0
216	20231012	152600	32218641	1004	1004	1004	1004	0
217	20231012	152500	32218641	1004	1004	1004	1004	0
218	20231012	152400	32218641	1004	1004	1004	1004	0
219	20231012	152300	32218641	1004	1004	1004	1004	0
220	20231012	152200	32218641	1004	1004	1004	1004	0
221	20231012	152100	32218641	1004	1004	1004	1004	0
222	20231012	152000	32218641	1004	1004	1004	1004	0
223	20231012	151900	32218641	1004	1004	1004	1004	0
224	20231012	151800	32218641	1004	1004	1004	1004	0
225	20231012	151700	32218641	1004	1004	1004	1004	0
226	20231012	151600	32218641	1004	991	1004	991	5
227	20231012	151500	32213660	1004	992	1004	991	15
228	20231012	151400	32198663	1004	993	1004	991	1800
229	20231012	151300	30414775	1006	1006	1006	1006	0
230	20231012	151200	30414775	1006	1006	1006	1006	0
231	20231012	151100	30414775	1006	1006	1006	1006	1
232	20231012	151000	30413769	991	1006	1007	991	302
233	20231012	150900	30113190	1004	1004	1004	1004	1
234	20231012	150800	30112186	1007	997	1007	997	134
235	20231012	150700	29978528	998	998	998	998	1524
236	20231012	150600	28457576	998	1000	1000	998	770
237	20231012	150500	27688436	1009	1009	1009	1009	1
238	20231012	150400	27687427	1005	1009	1009	1005	11
239	20231012	150300	27676368	1001	1001	1001	1001	10
240	20231012	150200	27666358	1009	1009	1009	1009	0
241	20231012	150100	27666358	1009	1009	1009	1009	0
242	20231012	150000	27666358	1009	1009	1009	1009	0
243	20231012	145900	27666358	1009	1009	1009	1009	0
244	20231012	145800	27666358	1009	1009	1009	1009	1
245	20231012	145700	27665349	1001	1001	1001	1001	0
246	20231012	145600	27665349	1001	1002	1002	1001	2500
247	20231012	145500	25162553	1001	1010	1010	1001	945
248	20231012	145400	24210332	1011	1011	1011	1011	0
249	20231012	145300	24210332	1011	1011	1011	1011	0
250	20231012	145200	24210332	1011	1011	1011	1011	0
251	20231012	145100	24210332	1011	1011	1011	1011	0
252	20231012	145000	24210332	1011	1011	1011	1011	41
253	20231012	144900	24168881	1011	1011	1011	1011	0
254	20231012	144800	24168881	1011	1011	1011	1011	0
255	20231012	144700	24168881	1011	1011	1011	1011	0
256	20231012	144600	24168881	1011	1011	1011	1011	1
257	20231012	144500	24167870	1012	1012	1012	1012	0
258	20231012	144400	24167870	1012	1012	1012	1012	0
259	20231012	144300	24167870	1012	1012	1012	1012	0
260	20231012	144200	24167870	1012	1012	1012	1012	0
261	20231012	144100	24167870	1012	1012	1012	1012	0
262	20231012	144000	24167870	1012	1012	1012	1012	0
263	20231012	143900	24167870	1012	1013	1013	1012	4
264	20231012	143800	24163819	1013	1013	1013	1013	218
265	20231012	143700	23942985	1014	1014	1014	1014	611
266	20231012	143600	23323431	1014	1014	1014	1014	0
267	20231012	143500	23323431	1014	1013	1014	1013	101
268	20231012	143400	23221117	1013	1013	1013	1013	0
269	20231012	143300	23221117	1013	1013	1013	1013	0
270	20231012	143200	23221117	1013	1013	1013	1013	0
271	20231012	143100	23221117	1013	1013	1013	1013	120
272	20231012	143000	23099557	1013	1013	1013	1013	0
273	20231012	142900	23099557	1013	1013	1013	1013	15
274	20231012	142800	23084362	1013	1013	1013	1013	500
275	20231012	142700	22577862	1013	1013	1013	1013	0
276	20231012	142600	22577862	1013	1013	1013	1013	0
277	20231012	142500	22577862	1013	1013	1013	1013	0
278	20231012	142400	22577862	1013	1013	1013	1013	0
279	20231012	142300	22577862	1013	1013	1013	1013	0
280	20231012	142200	22577862	1013	1012	1013	1012	1000
281	20231012	142100	21565062	1013	1013	1013	1013	0
282	20231012	142000	21565062	1013	1013	1013	1013	0
283	20231012	141900	21565062	1013	1013	1013	1013	0
284	20231012	141800	21565062	1013	1013	1013	1013	0
285	20231012	141700	21565062	1013	1013	1013	1013	0
286	20231012	141600	21565062	1013	1013	1013	1013	0
287	20231012	141500	21565062	1013	1013	1013	1013	0
288	20231012	141400	21565062	1013	1013	1013	1013	0
289	20231012	141300	21565062	1013	1013	1013	1013	20
290	20231012	141200	21544802	1014	1014	1014	1014	0
291	20231012	141100	21544802	1014	1013	1014	1013	425
292	20231012	141000	21114276	1013	1013	1013	1013	300
293	20231012	140900	20810376	1013	1013	1013	1013	0
294	20231012	140800	20810376	1013	1013	1013	1013	0
295	20231012	140700	20810376	1013	1013	1013	1013	0
296	20231012	140600	20810376	1013	1013	1013	1013	0
297	20231012	140500	20810376	1013	1013	1013	1013	0
298	20231012	140400	20810376	1013	1013	1013	1013	0
299	20231012	140300	20810376	1013	1013	1013	1013	0
300	20231012	140200	20810376	1013	1013	1013	1013	0
301	20231012	140100	20810376	1013	1012	1013	1012	302
302	20231012	140000	20504451	1013	1013	1013	1013	0
303	20231012	135900	20504451	1013	1013	1013	1013	0
304	20231012	135800	20504451	1013	1013	1013	1013	0
305	20231012	135700	20504451	1013	1013	1013	1013	0
306	20231012	135600	20504451	1013	1013	1013	1013	0
307	20231012	135500	20504451	1013	1013	1013	1013	0
308	20231012	135400	20504451	1013	1013	1013	1013	0
309	20231012	135300	20504451	1013	1013	1013	1013	0
310	20231012	135200	20504451	1013	1013	1013	1013	0
311	20231012	135100	20504451	1013	1013	1013	1013	0
312	20231012	135000	20504451	1013	1012	1013	1012	500
313	20231012	134900	19998310	1012	1012	1012	1012	300
314	20231012	134800	19694710	1012	1012	1012	1012	0
315	20231012	134700	19694710	1012	1012	1012	1012	0
316	20231012	134600	19694710	1012	1012	1012	1012	0
317	20231012	134500	19694710	1012	1012	1012	1012	0
318	20231012	134400	19694710	1012	1012	1012	1012	0
319	20231012	134300	19694710	1012	1012	1012	1012	0
320	20231012	134200	19694710	1012	1012	1012	1012	0
321	20231012	134100	19694710	1012	1012	1012	1012	0
322	20231012	134000	19694710	1012	1012	1012	1012	0
323	20231012	133900	19694710	1012	1012	1012	1012	0
324	20231012	133800	19694710	1012	1012	1012	1012	0
325	20231012	133700	19694710	1012	1012	1012	1012	0
326	20231012	133600	19694710	1012	1012	1012	1012	0
327	20231012	133500	19694710	1012	1012	1012	1012	1
328	20231012	133400	19693698	1012	1012	1012	1012	0
329	20231012	133300	19693698	1012	1012	1012	1012	5
330	20231012	133200	19688638	1013	1013	1013	1013	0
331	20231012	133100	19688638	1013	1013	1013	1013	0
332	20231012	133000	19688638	1013	1011	1013	1011	2
333	20231012	132900	19686614	1011	1012	1013	1011	273
334	20231012	132800	19410338	1012	1010	1012	1010	1557
335	20231012	132700	17837766	1010	1010	1010	1010	0
336	20231012	132600	17837766	1010	1010	1010	1010	0
337	20231012	132500	17837766	1010	1010	1010	1010	0
338	20231012	132400	17837766	1010	1010	1010	1010	0
339	20231012	132300	17837766	1010	1010	1010	1010	0
340	20231012	132200	17837766	1010	1010	1010	1010	0
341	20231012	132100	17837766	1010	1010	1010	1010	0
342	20231012	132000	17837766	1010	1010	1010	1010	0
343	20231012	131900	17837766	1010	1010	1010	1010	0
344	20231012	131800	17837766	1010	1010	1010	1010	0
345	20231012	131700	17837766	1010	1010	1010	1010	1
346	20231012	131600	17836756	1009	1009	1009	1009	0
347	20231012	131500	17836756	1009	1009	1009	1009	0
348	20231012	131400	17836756	1009	1009	1009	1009	2
349	20231012	131300	17834738	1010	1010	1010	1010	0
350	20231012	131200	17834738	1010	1010	1010	1010	0
351	20231012	131100	17834738	1010	1010	1010	1010	100
352	20231012	131000	17733738	1009	1009	1009	1009	1
353	20231012	130900	17732729	1010	1010	1010	1010	0
354	20231012	130800	17732729	1010	1010	1010	1010	0
355	20231012	130700	17732729	1010	1010	1010	1010	0
356	20231012	130600	17732729	1010	1010	1010	1010	100
357	20231012	130500	17631729	1010	1010	1010	1010	0
358	20231012	130400	17631729	1010	1010	1010	1010	1
359	20231012	130300	17630719	1010	1010	1010	1010	100
360	20231012	130200	17529719	1010	1010	1010	1010	0
361	20231012	130100	17529719	1010	1010	1010	1010	1
362	20231012	130000	17528709	1009	1009	1009	1009	1
363	20231012	125900	17527700	1010	1010	1010	1010	5
364	20231012	125800	17522650	1010	1010	1010	1010	6
365	20231012	125700	17516590	1009	1009	1009	1009	0
366	20231012	125600	17516590	1009	1009	1009	1009	0
367	20231012	125500	17516590	1009	1009	1009	1009	0
368	20231012	125400	17516590	1009	1009	1009	1009	0
369	20231012	125300	17516590	1009	1009	1009	1009	0
370	20231012	125200	17516590	1009	1009	1009	1009	0
371	20231012	125100	17516590	1009	1009	1009	1009	0
372	20231012	125000	17516590	1009	1009	1009	1009	150
373	20231012	124900	17365240	1009	1009	1009	1009	0
374	20231012	124800	17365240	1009	1009	1009	1009	0
375	20231012	124700	17365240	1009	1010	1010	1009	1001
376	20231012	124600	16354231	1010	1010	1010	1010	0
377	20231012	124500	16354231	1010	1010	1010	1010	2
378	20231012	124400	16352211	1010	1010	1010	1010	0
379	20231012	124300	16352211	1010	1010	1010	1010	4
380	20231012	124200	16348171	1009	1009	1009	1009	410
381	20231012	124100	15934481	1009	1009	1009	1009	0
382	20231012	124000	15934481	1009	1009	1009	1009	0
383	20231012	123900	15934481	1009	1009	1009	1009	1
384	20231012	123800	15933472	1009	1009	1009	1009	0
385	20231012	123700	15933472	1009	1009	1009	1009	0
386	20231012	123600	15933472	1009	1009	1009	1009	0
387	20231012	123500	15933472	1009	1009	1009	1009	0
388	20231012	123400	15933472	1009	1009	1009	1009	11
389	20231012	123300	15922373	1009	1009	1009	1009	0
390	20231012	123200	15922373	1009	1009	1009	1009	0
391	20231012	123100	15922373	1009	1009	1009	1009	0
392	20231012	123000	15922373	1009	1009	1009	1009	0
393	20231012	122900	15922373	1009	1009	1009	1009	0
394	20231012	122800	15922373	1009	1009	1009	1009	0
395	20231012	122700	15922373	1009	1009	1009	1009	0
396	20231012	122600	15922373	1009	1009	1009	1009	507
397	20231012	122500	15410810	1009	1009	1009	1009	0
398	20231012	122400	15410810	1009	1009	1009	1009	0
399	20231012	122300	15410810	1009	1009	1009	1009	0
400	20231012	122200	15410810	1009	1009	1009	1009	0
401	20231012	122100	15410810	1009	1009	1009	1009	7
402	20231012	122000	15403747	1009	1009	1009	1009	130
403	20231012	121900	15272577	1009	1009	1009	1009	0
404	20231012	121800	15272577	1009	1009	1009	1009	0
405	20231012	121700	15272577	1009	1009	1009	1009	0
406	20231012	121600	15272577	1009	1009	1009	1009	0
407	20231012	121500	15272577	1009	1009	1009	1009	0
408	20231012	121400	15272577	1009	1009	1009	1009	99
409	20231012	121300	15172686	1009	1009	1009	1009	0
410	20231012	121200	15172686	1009	1009	1009	1009	50
411	20231012	121100	15122236	1009	1009	1009	1009	10
412	20231012	121000	15112146	1009	1009	1009	1009	0
413	20231012	120900	15112146	1009	1009	1009	1009	0
414	20231012	120800	15112146	1009	1009	1009	1009	0
415	20231012	120700	15112146	1009	1009	1009	1009	0
416	20231012	120600	15112146	1009	1009	1009	1009	0
417	20231012	120500	15112146	1009	1009	1009	1009	0
418	20231012	120400	15112146	1009	1009	1009	1009	0
419	20231012	120300	15112146	1009	1009	1009	1009	995
420	20231012	120200	14108191	1009	1008	1009	1008	20
421	20231012	120100	14088022	1008	1008	1008	1008	0
422	20231012	120000	14088022	1008	1008	1008	1008	0
423	20231012	115900	14088022	1008	1008	1008	1008	0
424	20231012	115800	14088022	1008	1008	1008	1008	0
425	20231012	115700	14088022	1008	1008	1008	1008	0
426	20231012	115600	14088022	1008	1008	1008	1008	0
427	20231012	115500	14088022	1008	1008	1008	1008	0
428	20231012	115400	14088022	1008	1008	1008	1008	1
429	20231012	115300	14087014	1009	1009	1009	1009	0
430	20231012	115200	14087014	1009	1009	1009	1009	0
431	20231012	115100	14087014	1009	1009	1009	1009	11
432	20231012	115000	14075915	1008	1008	1008	1008	0
433	20231012	114900	14075915	1008	1008	1008	1008	1
434	20231012	114800	14074907	1009	1009	1009	1009	0
435	20231012	114700	14074907	1009	1009	1009	1009	0
436	20231012	114600	14074907	1009	1009	1009	1009	0
437	20231012	114500	14074907	1009	1008	1009	1008	3
438	20231012	114400	14071882	1008	1008	1008	1008	0
439	20231012	114300	14071882	1008	1008	1008	1008	11
440	20231012	114200	14060794	1008	1008	1008	1008	0
441	20231012	114100	14060794	1008	1008	1008	1008	0
442	20231012	114000	14060794	1008	1008	1008	1008	0
443	20231012	113900	14060794	1008	1008	1008	1008	1
444	20231012	113800	14059786	1009	1009	1009	1009	8
445	20231012	113700	14051714	1009	1009	1009	1009	90
446	20231012	113600	13960904	1009	1009	1009	1009	0
447	20231012	113500	13960904	1009	1009	1009	1009	10
448	20231012	113400	13950814	1010	1010	1010	1010	0
449	20231012	113300	13950814	1010	1010	1010	1010	0
450	20231012	113200	13950814	1010	1010	1010	1010	0
451	20231012	113100	13950814	1010	1010	1010	1010	0
452	20231012	113000	13950814	1010	1010	1010	1010	0
453	20231012	112900	13950814	1010	1010	1010	1010	7
454	20231012	112800	13943744	1010	1006	1010	1006	1013
455	20231012	112700	12920636	1009	1009	1009	1009	0
456	20231012	112600	12920636	1009	1009	1009	1009	0
457	20231012	112500	12920636	1009	1009	1009	1009	0
458	20231012	112400	12920636	1009	1009	1009	1009	0
459	20231012	112300	12920636	1009	1009	1009	1009	0
460	20231012	112200	12920636	1009	1009	1009	1009	0
461	20231012	112100	12920636	1009	1009	1009	1009	150
462	20231012	112000	12769286	1010	1010	1010	1010	1
463	20231012	111900	12768276	1002	1002	1002	1002	0
464	20231012	111800	12768276	1002	1009	1009	1002	1001
465	20231012	111700	11758274	1010	1010	1010	1010	0
466	20231012	111600	11758274	1010	1010	1010	1010	0
467	20231012	111500	11758274	1010	1010	1010	1010	0
468	20231012	111400	11758274	1010	1010	1010	1010	495
469	20231012	111300	11258324	1009	1009	1009	1009	0
470	20231012	111200	11258324	1009	1009	1009	1009	0
471	20231012	111100	11258324	1009	1009	1009	1009	0
472	20231012	111000	11258324	1009	1009	1009	1009	991
473	20231012	110900	10258405	1010	1010	1010	1010	0
474	20231012	110800	10258405	1010	1010	1010	1010	0
475	20231012	110700	10258405	1010	1010	1010	1010	50
476	20231012	110600	10207905	1010	1010	1010	1010	0
477	20231012	110500	10207905	1010	1005	1010	1005	150
478	20231012	110400	10057105	1005	1005	1005	1005	0
479	20231012	110300	10057105	1005	1005	1005	1005	10
480	20231012	110200	10047055	1003	1003	1003	1003	0
481	20231012	110100	10047055	1003	1003	1003	1003	0
482	20231012	110000	10047055	1003	1003	1003	1003	0
483	20231012	105900	10047055	1003	1003	1003	1003	1
484	20231012	105800	10046052	1005	1005	1005	1005	0
485	20231012	105700	10046052	1005	1005	1005	1005	0
486	20231012	105600	10046052	1005	1004	1005	1004	766
487	20231012	105500	9276872	1003	1003	1003	1003	1434
488	20231012	105400	7838570	1003	1003	1003	1003	0
489	20231012	105300	7838570	1003	1003	1003	1003	0
490	20231012	105200	7838570	1003	1003	1003	1003	0
491	20231012	105100	7838570	1003	1003	1003	1003	2
492	20231012	105000	7836564	1003	1003	1003	1003	1
493	20231012	104900	7835561	1002	1002	1002	1002	286
494	20231012	104800	7548989	1002	1002	1002	1002	0
495	20231012	104700	7548989	1002	1002	1002	1002	0
496	20231012	104600	7548989	1002	1002	1002	1002	0
497	20231012	104500	7548989	1002	1002	1002	1002	0
498	20231012	104400	7548989	1002	1002	1002	1002	0
499	20231012	104300	7548989	1002	1002	1002	1002	0
500	20231012	104200	7548989	1002	1002	1002	1002	0
501	20231012	104100	7548989	1002	1002	1002	1002	0
502	20231012	104000	7548989	1002	1002	1002	1002	0
503	20231012	103900	7548989	1002	1002	1002	1002	0
504	20231012	103800	7548989	1002	1002	1002	1002	0
505	20231012	103700	7548989	1002	1002	1002	1002	0
506	20231012	103600	7548989	1002	1002	1002	1002	0
507	20231012	103500	7548989	1002	1002	1002	1002	0
508	20231012	103400	7548989	1002	1002	1002	1002	0
509	20231012	103300	7548989	1002	1002	1002	1002	0
510	20231012	103200	7548989	1002	1002	1002	1002	0
511	20231012	103100	7548989	1002	1002	1002	1002	0
512	20231012	103000	7548989	1002	1002	1002	1002	0
513	20231012	102900	7548989	1002	1002	1002	1002	0
514	20231012	102800	7548989	1002	1002	1002	1002	0
515	20231012	102700	7548989	1002	1002	1002	1002	0
516	20231012	102600	7548989	1002	1002	1002	1002	0
517	20231012	102500	7548989	1002	1002	1002	1002	0
518	20231012	102400	7548989	1002	1002	1002	1002	0
519	20231012	102300	7548989	1002	1002	1002	1002	60
520	20231012	102200	7488869	1002	1002	1002	1002	2
521	20231012	102100	7486865	1002	1002	1002	1002	103
522	20231012	102000	7383659	1001	1001	1001	1001	0
523	20231012	101900	7383659	1001	1001	1001	1001	11
524	20231012	101800	7372648	1002	1002	1002	1002	0
525	20231012	101700	7372648	1002	1002	1002	1002	0
526	20231012	101600	7372648	1002	1002	1002	1002	129
527	20231012	101500	7243390	1002	1002	1002	1002	0
528	20231012	101400	7243390	1002	1002	1002	1002	0
529	20231012	101300	7243390	1002	1002	1002	1002	0
530	20231012	101200	7243390	1002	1002	1002	1002	0
531	20231012	101100	7243390	1002	1002	1002	1002	0
532	20231012	101000	7243390	1002	1002	1002	1002	0
533	20231012	100900	7243390	1002	1003	1003	1002	109
534	20231012	100800	7134171	1002	1002	1002	1002	0
535	20231012	100700	7134171	1002	1002	1002	1002	0
536	20231012	100600	7134171	1002	1002	1002	1002	0
537	20231012	100500	7134171	1002	1002	1002	1002	0
538	20231012	100400	7134171	1002	1002	1002	1002	0
539	20231012	100300	7134171	1002	1002	1002	1002	0
540	20231012	100200	7134171	1002	1002	1002	1002	200
541	20231012	100100	6933771	1003	1003	1003	1003	80
542	20231012	100000	6853531	1003	1003	1003	1003	1
543	20231012	095900	6852528	1003	1003	1003	1003	692
544	20231012	095800	6158452	1002	1002	1002	1002	0
545	20231012	095700	6158452	1002	1002	1002	1002	0
546	20231012	095600	6158452	1002	1003	1003	1002	1507
547	20231012	095500	4648431	1003	1003	1003	1003	299
548	20231012	095400	4348534	1002	1002	1002	1002	92
549	20231012	095300	4256350	1002	1002	1002	1002	500
550	20231012	095200	3755350	1002	1002	1002	1002	3
551	20231012	095100	3752344	1002	1002	1002	1002	1
552	20231012	095000	3751342	1002	1002	1002	1002	0
553	20231012	094900	3751342	1002	1002	1002	1002	0
554	20231012	094800	3751342	1002	1002	1002	1002	1
555	20231012	094700	3750340	1002	1002	1002	1002	0
556	20231012	094600	3750340	1002	1002	1002	1002	0
557	20231012	094500	3750340	1002	1002	1002	1002	1284
558	20231012	094400	2463772	1003	1003	1003	1003	0
559	20231012	094300	2463772	1003	1003	1003	1003	0
560	20231012	094200	2463772	1003	1003	1003	1003	2
561	20231012	094100	2461766	1002	1002	1002	1002	0
562	20231012	094000	2461766	1002	1002	1002	1002	4
563	20231012	093900	2457758	1003	1003	1003	1003	0
564	20231012	093800	2457758	1003	1003	1003	1003	0
565	20231012	093700	2457758	1003	1003	1003	1003	20
566	20231012	093600	2437698	1003	1003	1003	1003	0
567	20231012	093500	2437698	1003	1003	1003	1003	10
568	20231012	093400	2427668	1003	1003	1003	1003	0
569	20231012	093300	2427668	1003	1003	1003	1003	0
570	20231012	093200	2427668	1003	1003	1003	1003	0
571	20231012	093100	2427668	1003	1003	1003	1003	995
572	20231012	093000	1429683	1003	1003	1003	1003	5
573	20231012	092900	1424668	1003	1003	1003	1003	37
574	20231012	092800	1387557	1005	1005	1005	1005	10
575	20231012	092700	1377507	1005	1005	1005	1005	0
576	20231012	092600	1377507	1005	1005	1005	1005	0
577	20231012	092500	1377507	1005	1005	1005	1005	0
578	20231012	092400	1377507	1005	1005	1005	1005	0
579	20231012	092300	1377507	1005	1005	1005	1005	0
580	20231012	092200	1377507	1005	1005	1005	1005	0
581	20231012	092100	1377507	1005	1005	1005	1005	0
582	20231012	092000	1377507	1005	1005	1005	1005	6
583	20231012	091900	1371477	1005	1005	1005	1005	20
584	20231012	091800	1351377	1002	1002	1002	1002	0
585	20231012	091700	1351377	1002	1002	1002	1002	0
586	20231012	091600	1351377	1002	1002	1002	1002	0
587	20231012	091500	1351377	1002	1002	1002	1002	1
588	20231012	091400	1350375	1002	1002	1002	1002	0
589	20231012	091300	1350375	1002	1002	1002	1002	2
590	20231012	091200	1348371	1005	1005	1005	1005	0
591	20231012	091100	1348371	1005	1005	1005	1005	0
592	20231012	091000	1348371	1005	1005	1005	1005	0
593	20231012	090900	1348371	1005	1005	1005	1005	0
594	20231012	090800	1348371	1005	1005	1005	1005	0
595	20231012	090700	1348371	1005	1005	1005	1005	482
596	20231012	090600	863961	1000	1000	1000	1000	0
597	20231012	090500	863961	1000	999	1000	997	860
598	20231012	090400	3989	998	998	998	998	1
599	20231012	090300	2991	997	997	997	997	0
600	20231012	090200	2991	997	997	997	997	0
601	20231012	090100	2991	997	997	997	997	0
602	20231012	090000	2991	997	997	997	997	3