KissMeData/010580/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185100	120095934	1801	1801	1801	1801	1275
3	20231012	185000	120095934	1801	1801	1801	1801	0
4	20231012	184900	120095934	1801	1801	1801	1801	0
5	20231012	184800	120095934	1801	1801	1801	1801	0
6	20231012	184700	120095934	1801	1801	1801	1801	0
7	20231012	184600	120095934	1801	1801	1801	1801	0
8	20231012	184500	120095934	1801	1801	1801	1801	0
9	20231012	184400	120095934	1801	1801	1801	1801	0
10	20231012	184300	120095934	1801	1801	1801	1801	0
11	20231012	184200	120095934	1801	1801	1801	1801	0
12	20231012	184100	120095934	1801	1801	1801	1801	0
13	20231012	184000	120095934	1801	1801	1801	1801	0
14	20231012	183900	120095934	1801	1801	1801	1801	0
15	20231012	183800	120095934	1801	1801	1801	1801	0
16	20231012	183700	120095934	1801	1801	1801	1801	0
17	20231012	183600	120095934	1801	1801	1801	1801	0
18	20231012	183500	120095934	1801	1801	1801	1801	0
19	20231012	183400	120095934	1801	1801	1801	1801	0
20	20231012	183300	120095934	1801	1801	1801	1801	0
21	20231012	183200	120095934	1801	1801	1801	1801	0
22	20231012	183100	120095934	1801	1801	1801	1801	0
23	20231012	183000	120095934	1801	1801	1801	1801	0
24	20231012	182900	120095934	1801	1801	1801	1801	0
25	20231012	182800	120095934	1801	1801	1801	1801	0
26	20231012	182700	120095934	1801	1801	1801	1801	0
27	20231012	182600	120095934	1801	1801	1801	1801	0
28	20231012	182500	120095934	1801	1801	1801	1801	0
29	20231012	182400	120095934	1801	1801	1801	1801	0
30	20231012	182300	120095934	1801	1801	1801	1801	0
31	20231012	182200	120095934	1801	1801	1801	1801	0
32	20231012	182100	120095934	1801	1801	1801	1801	1275
33	20231012	182000	120095934	1801	1801	1801	1801	0
34	20231012	181900	120095934	1801	1801	1801	1801	0
35	20231012	181800	120095934	1801	1801	1801	1801	0
36	20231012	181700	120095934	1801	1801	1801	1801	0
37	20231012	181600	120095934	1801	1801	1801	1801	0
38	20231012	181500	120095934	1801	1801	1801	1801	0
39	20231012	181400	120095934	1801	1801	1801	1801	0
40	20231012	181300	120095934	1801	1801	1801	1801	0
41	20231012	181200	120095934	1801	1801	1801	1801	0
42	20231012	181100	120095934	1801	1801	1801	1801	0
43	20231012	181000	120095934	1801	1801	1801	1801	0
44	20231012	180900	120095934	1801	1801	1801	1801	0
45	20231012	180800	120095934	1801	1801	1801	1801	0
46	20231012	180700	120095934	1801	1801	1801	1801	0
47	20231012	180600	120095934	1801	1801	1801	1801	0
48	20231012	180500	120095934	1801	1801	1801	1801	0
49	20231012	180400	120095934	1801	1801	1801	1801	0
50	20231012	180300	120095934	1801	1801	1801	1801	0
51	20231012	180200	120095934	1801	1801	1801	1801	0
52	20231012	180100	120095934	1801	1801	1801	1801	0
53	20231012	180000	120095934	1801	1801	1801	1801	0
54	20231012	175900	120095934	1801	1801	1801	1801	0
55	20231012	175800	120095934	1801	1801	1801	1801	0
56	20231012	175700	120095934	1801	1801	1801	1801	0
57	20231012	175600	120095934	1801	1801	1801	1801	0
58	20231012	175500	120095934	1801	1801	1801	1801	0
59	20231012	175400	120095934	1801	1801	1801	1801	0
60	20231012	175300	120095934	1801	1801	1801	1801	0
61	20231012	175200	120095934	1801	1801	1801	1801	0
62	20231012	175100	120095934	1801	1801	1801	1801	1275
63	20231012	175000	120095934	1801	1801	1801	1801	0
64	20231012	174900	120095934	1801	1801	1801	1801	0
65	20231012	174800	120095934	1801	1801	1801	1801	0
66	20231012	174700	120095934	1801	1801	1801	1801	0
67	20231012	174600	120095934	1801	1801	1801	1801	0
68	20231012	174500	120095934	1801	1801	1801	1801	0
69	20231012	174400	120095934	1801	1801	1801	1801	0
70	20231012	174300	120095934	1801	1801	1801	1801	0
71	20231012	174200	120095934	1801	1801	1801	1801	0
72	20231012	174100	120095934	1801	1801	1801	1801	0
73	20231012	174000	120095934	1801	1801	1801	1801	0
74	20231012	173900	120095934	1801	1801	1801	1801	0
75	20231012	173800	120095934	1801	1801	1801	1801	0
76	20231012	173700	120095934	1801	1801	1801	1801	0
77	20231012	173600	120095934	1801	1801	1801	1801	0
78	20231012	173500	120095934	1801	1801	1801	1801	0
79	20231012	173400	120095934	1801	1801	1801	1801	0
80	20231012	173300	120095934	1801	1801	1801	1801	0
81	20231012	173200	120095934	1801	1801	1801	1801	0
82	20231012	173100	120095934	1801	1801	1801	1801	0
83	20231012	173000	120095934	1801	1801	1801	1801	0
84	20231012	172900	120095934	1801	1801	1801	1801	0
85	20231012	172800	120095934	1801	1801	1801	1801	0
86	20231012	172700	120095934	1801	1801	1801	1801	0
87	20231012	172600	120095934	1801	1801	1801	1801	0
88	20231012	172500	120095934	1801	1801	1801	1801	0
89	20231012	172400	120095934	1801	1801	1801	1801	0
90	20231012	172300	120095934	1801	1801	1801	1801	0
91	20231012	172200	120095934	1801	1801	1801	1801	0
92	20231012	172100	120095934	1801	1801	1801	1801	1275
93	20231012	172000	120095934	1801	1801	1801	1801	0
94	20231012	171900	120095934	1801	1801	1801	1801	0
95	20231012	171800	120095934	1801	1801	1801	1801	0
96	20231012	171700	120095934	1801	1801	1801	1801	0
97	20231012	171600	120095934	1801	1801	1801	1801	0
98	20231012	171500	120095934	1801	1801	1801	1801	0
99	20231012	171400	120095934	1801	1801	1801	1801	0
100	20231012	171300	120095934	1801	1801	1801	1801	0
101	20231012	171200	120095934	1801	1801	1801	1801	0
102	20231012	171100	120095934	1801	1801	1801	1801	0
103	20231012	171000	120095934	1801	1801	1801	1801	0
104	20231012	170900	120095934	1801	1801	1801	1801	0
105	20231012	170800	120095934	1801	1801	1801	1801	0
106	20231012	170700	120095934	1801	1801	1801	1801	0
107	20231012	170600	120095934	1801	1801	1801	1801	0
108	20231012	170500	120095934	1801	1801	1801	1801	0
109	20231012	170400	120095934	1801	1801	1801	1801	0
110	20231012	170300	120095934	1801	1801	1801	1801	0
111	20231012	170200	120095934	1801	1801	1801	1801	0
112	20231012	170100	120095934	1801	1801	1801	1801	0
113	20231012	170000	120095934	1801	1801	1801	1801	0
114	20231012	165900	120095934	1801	1801	1801	1801	0
115	20231012	165800	120095934	1801	1801	1801	1801	0
116	20231012	165700	120095934	1801	1801	1801	1801	0
117	20231012	165600	120095934	1801	1801	1801	1801	0
118	20231012	165500	120095934	1801	1801	1801	1801	0
119	20231012	165400	120095934	1801	1801	1801	1801	0
120	20231012	165300	120095934	1801	1801	1801	1801	0
121	20231012	165200	120095934	1801	1801	1801	1801	0
122	20231012	165100	120095934	1801	1801	1801	1801	1275
123	20231012	165000	120095934	1801	1801	1801	1801	0
124	20231012	164900	120095934	1801	1801	1801	1801	0
125	20231012	164800	120095934	1801	1801	1801	1801	0
126	20231012	164700	120095934	1801	1801	1801	1801	0
127	20231012	164600	120095934	1801	1801	1801	1801	0
128	20231012	164500	120095934	1801	1801	1801	1801	0
129	20231012	164400	120095934	1801	1801	1801	1801	0
130	20231012	164300	120095934	1801	1801	1801	1801	0
131	20231012	164200	120095934	1801	1801	1801	1801	0
132	20231012	164100	120095934	1801	1801	1801	1801	0
133	20231012	164000	120095934	1801	1801	1801	1801	0
134	20231012	163900	120095934	1801	1801	1801	1801	0
135	20231012	163800	120095934	1801	1801	1801	1801	0
136	20231012	163700	120095934	1801	1801	1801	1801	0
137	20231012	163600	120095934	1801	1801	1801	1801	0
138	20231012	163500	120095934	1801	1801	1801	1801	0
139	20231012	163400	120095934	1801	1801	1801	1801	0
140	20231012	163300	120095934	1801	1801	1801	1801	0
141	20231012	163200	120095934	1801	1801	1801	1801	0
142	20231012	163100	120095934	1801	1801	1801	1801	0
143	20231012	163000	120095934	1801	1801	1801	1801	0
144	20231012	162900	120095934	1801	1801	1801	1801	0
145	20231012	162800	120095934	1801	1801	1801	1801	0
146	20231012	162700	120095934	1801	1801	1801	1801	0
147	20231012	162600	120095934	1801	1801	1801	1801	0
148	20231012	162500	120095934	1801	1801	1801	1801	0
149	20231012	162400	120095934	1801	1801	1801	1801	0
150	20231012	162300	120095934	1801	1801	1801	1801	0
151	20231012	162200	120095934	1801	1801	1801	1801	0
152	20231012	162100	120095934	1801	1801	1801	1801	1275
153	20231012	162000	120095934	1801	1801	1801	1801	0
154	20231012	161900	120095934	1801	1801	1801	1801	0
155	20231012	161800	120095934	1801	1801	1801	1801	0
156	20231012	161700	120095934	1801	1801	1801	1801	0
157	20231012	161600	120095934	1801	1801	1801	1801	0
158	20231012	161500	120095934	1801	1801	1801	1801	0
159	20231012	161400	120095934	1801	1801	1801	1801	0
160	20231012	161300	120095934	1801	1801	1801	1801	0
161	20231012	161200	120095934	1801	1801	1801	1801	0
162	20231012	161100	120095934	1801	1801	1801	1801	0
163	20231012	161000	120095934	1801	1801	1801	1801	0
164	20231012	160900	120095934	1801	1801	1801	1801	0
165	20231012	160800	120095934	1801	1801	1801	1801	0
166	20231012	160700	120095934	1801	1801	1801	1801	0
167	20231012	160600	120095934	1801	1801	1801	1801	0
168	20231012	160500	120095934	1801	1801	1801	1801	0
169	20231012	160400	120095934	1801	1801	1801	1801	0
170	20231012	160300	120095934	1801	1801	1801	1801	0
171	20231012	160200	120095934	1801	1801	1801	1801	0
172	20231012	160100	120095934	1801	1801	1801	1801	0
173	20231012	160000	120095934	1801	1801	1801	1801	0
174	20231012	155900	120095934	1801	1801	1801	1801	0
175	20231012	155800	120095934	1801	1801	1801	1801	0
176	20231012	155700	120095934	1801	1801	1801	1801	0
177	20231012	155600	120095934	1801	1801	1801	1801	0
178	20231012	155500	120095934	1801	1801	1801	1801	0
179	20231012	155400	120095934	1801	1801	1801	1801	0
180	20231012	155300	120095934	1801	1801	1801	1801	0
181	20231012	155200	120095934	1801	1801	1801	1801	0
182	20231012	155100	120095934	1801	1801	1801	1801	1275
183	20231012	155000	120095934	1801	1801	1801	1801	0
184	20231012	154900	120095934	1801	1801	1801	1801	0
185	20231012	154800	120095934	1801	1801	1801	1801	0
186	20231012	154700	120095934	1801	1801	1801	1801	0
187	20231012	154600	120095934	1801	1801	1801	1801	0
188	20231012	154500	120095934	1801	1801	1801	1801	0
189	20231012	154400	120095934	1801	1801	1801	1801	0
190	20231012	154300	120095934	1801	1801	1801	1801	0
191	20231012	154200	120095934	1801	1801	1801	1801	0
192	20231012	154100	120095934	1801	1801	1801	1801	0
193	20231012	154000	120095934	1801	1801	1801	1801	0
194	20231012	153900	120095934	1801	1801	1801	1801	0
195	20231012	153800	120095934	1801	1801	1801	1801	0
196	20231012	153700	120095934	1801	1801	1801	1801	0
197	20231012	153600	120095934	1801	1801	1801	1801	0
198	20231012	153500	120095934	1801	1801	1801	1801	0
199	20231012	153400	120095934	1801	1801	1801	1801	0
200	20231012	153300	120095934	1801	1801	1801	1801	0
201	20231012	153200	120095934	1801	1801	1801	1801	0
202	20231012	153100	120095934	1801	1801	1801	1801	0
203	20231012	153000	120095934	1801	1801	1801	1801	1275
204	20231012	152900	117799659	1809	1809	1809	1809	0
205	20231012	152800	117799659	1809	1809	1809	1809	0
206	20231012	152700	117799659	1809	1809	1809	1809	0
207	20231012	152600	117799659	1809	1809	1809	1809	0
208	20231012	152500	117799659	1809	1809	1809	1809	0
209	20231012	152400	117799659	1809	1809	1809	1809	0
210	20231012	152300	117799659	1809	1809	1809	1809	0
211	20231012	152200	117799659	1809	1809	1809	1809	0
212	20231012	152100	117799659	1809	1809	1809	1809	0
213	20231012	152000	117799659	1809	1809	1809	1809	0
214	20231012	151900	117799659	1809	1808	1809	1808	27
215	20231012	151800	117750817	1809	1809	1809	1809	11
216	20231012	151700	117730918	1810	1810	1810	1810	79
217	20231012	151600	117587928	1811	1809	1811	1809	36
218	20231012	151500	117522800	1810	1810	1810	1810	417
219	20231012	151400	116768030	1809	1809	1810	1808	2092
220	20231012	151300	112981854	1808	1808	1808	1808	0
221	20231012	151200	112981854	1808	1805	1809	1805	1469
222	20231012	151100	110328765	1805	1808	1808	1805	46
223	20231012	151000	110245615	1795	1795	1795	1795	0
224	20231012	150900	110245615	1795	1795	1795	1795	0
225	20231012	150800	110245615	1795	1795	1795	1795	0
226	20231012	150700	110245615	1795	1795	1795	1795	0
227	20231012	150600	110245615	1795	1801	1801	1794	4346
228	20231012	150500	102437296	1812	1812	1812	1812	1
229	20231012	150400	102435484	1809	1809	1809	1809	1
230	20231012	150300	102433675	1799	1800	1800	1799	41
231	20231012	150200	102359880	1799	1808	1808	1799	4348
232	20231012	150100	94526762	1809	1809	1809	1809	5
233	20231012	150000	94517717	1809	1809	1809	1809	0
234	20231012	145900	94517717	1809	1809	1809	1809	0
235	20231012	145800	94517717	1809	1809	1809	1809	0
236	20231012	145700	94517717	1809	1810	1810	1809	92
237	20231012	145600	94351199	1810	1810	1810	1810	0
238	20231012	145500	94351199	1810	1810	1810	1810	0
239	20231012	145400	94351199	1810	1810	1810	1810	5
240	20231012	145300	94342149	1810	1810	1810	1810	0
241	20231012	145200	94342149	1810	1810	1810	1810	6
242	20231012	145100	94331289	1813	1813	1813	1813	4
243	20231012	145000	94324037	1813	1813	1813	1813	0
244	20231012	144900	94324037	1813	1813	1813	1813	0
245	20231012	144800	94324037	1813	1813	1813	1813	0
246	20231012	144700	94324037	1813	1813	1813	1813	0
247	20231012	144600	94324037	1813	1813	1813	1813	0
248	20231012	144500	94324037	1813	1812	1813	1810	17
249	20231012	144400	94293248	1814	1814	1814	1814	18
250	20231012	144300	94260596	1812	1813	1813	1812	55
251	20231012	144200	94160886	1813	1813	1813	1813	0
252	20231012	144100	94160886	1813	1814	1814	1813	61
253	20231012	144000	94050238	1814	1814	1814	1814	2
254	20231012	143900	94046610	1814	1805	1814	1805	2
255	20231012	143800	94042991	1814	1814	1814	1814	0
256	20231012	143700	94042991	1814	1814	1814	1814	0
257	20231012	143600	94042991	1814	1814	1815	1814	216
258	20231012	143500	93651137	1815	1815	1815	1815	0
259	20231012	143400	93651137	1815	1812	1815	1812	1000
260	20231012	143300	91837415	1814	1814	1814	1814	0
261	20231012	143200	91837415	1814	1814	1814	1814	0
262	20231012	143100	91837415	1814	1811	1814	1811	750
263	20231012	143000	90477034	1812	1810	1812	1810	200
264	20231012	142900	90114724	1811	1809	1811	1809	550
265	20231012	142800	89118916	1807	1806	1807	1806	500
266	20231012	142700	88215480	1807	1807	1807	1807	0
267	20231012	142600	88215480	1807	1807	1807	1807	0
268	20231012	142500	88215480	1807	1807	1807	1807	0
269	20231012	142400	88215480	1807	1807	1807	1807	790
270	20231012	142300	86787950	1807	1807	1807	1807	0
271	20231012	142200	86787950	1807	1807	1807	1807	0
272	20231012	142100	86787950	1807	1807	1807	1807	0
273	20231012	142000	86787950	1807	1806	1807	1806	3
274	20231012	141900	86782531	1806	1806	1806	1806	1
275	20231012	141800	86780725	1801	1801	1801	1801	0
276	20231012	141700	86780725	1801	1802	1802	1801	2036
277	20231012	141600	83112016	1802	1802	1802	1802	0
278	20231012	141500	83112016	1802	1802	1802	1802	0
279	20231012	141400	83112016	1802	1802	1802	1802	0
280	20231012	141300	83112016	1802	1802	1802	1802	0
281	20231012	141200	83112016	1802	1802	1802	1802	8
282	20231012	141100	83097600	1805	1805	1805	1805	100
283	20231012	141000	82917100	1804	1804	1804	1804	0
284	20231012	140900	82917100	1804	1804	1804	1804	4
285	20231012	140800	82909884	1802	1802	1802	1802	0
286	20231012	140700	82909884	1802	1803	1803	1802	23
287	20231012	140600	82868419	1803	1803	1803	1803	0
288	20231012	140500	82868419	1803	1803	1803	1803	11
289	20231012	140400	82848586	1803	1803	1803	1803	1
290	20231012	140300	82846783	1803	1803	1803	1803	0
291	20231012	140200	82846783	1803	1803	1803	1803	0
292	20231012	140100	82846783	1803	1803	1803	1803	0
293	20231012	140000	82846783	1803	1803	1803	1803	10
294	20231012	135900	82828753	1805	1805	1805	1805	0
295	20231012	135800	82828753	1805	1805	1805	1805	0
296	20231012	135700	82828753	1805	1805	1805	1805	0
297	20231012	135600	82828753	1805	1805	1805	1805	0
298	20231012	135500	82828753	1805	1805	1805	1805	0
299	20231012	135400	82828753	1805	1805	1805	1805	0
300	20231012	135300	82828753	1805	1805	1805	1805	0
301	20231012	135200	82828753	1805	1805	1805	1805	0
302	20231012	135100	82828753	1805	1805	1805	1805	34
303	20231012	135000	82767383	1805	1805	1805	1805	0
304	20231012	134900	82767383	1805	1805	1805	1805	0
305	20231012	134800	82767383	1805	1805	1805	1805	0
306	20231012	134700	82767383	1805	1805	1805	1805	0
307	20231012	134600	82767383	1805	1805	1805	1805	0
308	20231012	134500	82767383	1805	1805	1805	1805	1
309	20231012	134400	82765578	1804	1804	1804	1804	1
310	20231012	134300	82763774	1803	1803	1803	1803	0
311	20231012	134200	82763774	1803	1803	1803	1803	0
312	20231012	134100	82763774	1803	1803	1803	1803	0
313	20231012	134000	82763774	1803	1803	1803	1803	0
314	20231012	133900	82763774	1803	1803	1803	1803	0
315	20231012	133800	82763774	1803	1803	1803	1803	0
316	20231012	133700	82763774	1803	1803	1803	1803	0
317	20231012	133600	82763774	1803	1803	1803	1803	0
318	20231012	133500	82763774	1803	1803	1803	1803	0
319	20231012	133400	82763774	1803	1803	1803	1803	0
320	20231012	133300	82763774	1803	1803	1803	1803	0
321	20231012	133200	82763774	1803	1803	1803	1803	0
322	20231012	133100	82763774	1803	1803	1803	1803	0
323	20231012	133000	82763774	1803	1803	1804	1803	1402
324	20231012	132900	80234734	1803	1803	1803	1803	1
325	20231012	132800	80232931	1803	1804	1804	1803	727
326	20231012	132700	78921424	1805	1805	1805	1805	0
327	20231012	132600	78921424	1805	1805	1805	1805	0
328	20231012	132500	78921424	1805	1805	1805	1805	0
329	20231012	132400	78921424	1805	1805	1805	1805	0
330	20231012	132300	78921424	1805	1805	1805	1805	0
331	20231012	132200	78921424	1805	1805	1805	1805	0
332	20231012	132100	78921424	1805	1805	1805	1805	0
333	20231012	132000	78921424	1805	1805	1805	1805	0
334	20231012	131900	78921424	1805	1805	1805	1805	0
335	20231012	131800	78921424	1805	1805	1805	1805	0
336	20231012	131700	78921424	1805	1806	1806	1805	308
337	20231012	131600	78365187	1807	1807	1807	1807	0
338	20231012	131500	78365187	1807	1807	1807	1807	1
339	20231012	131400	78363380	1806	1806	1806	1806	0
340	20231012	131300	78363380	1806	1808	1808	1806	26
341	20231012	131200	78316393	1809	1809	1809	1809	0
342	20231012	131100	78316393	1809	1809	1809	1809	0
343	20231012	131000	78316393	1809	1809	1809	1809	0
344	20231012	130900	78316393	1809	1809	1809	1809	0
345	20231012	130800	78316393	1809	1809	1809	1809	6
346	20231012	130700	78305539	1809	1809	1809	1809	0
347	20231012	130600	78305539	1809	1809	1809	1809	0
348	20231012	130500	78305539	1809	1809	1809	1809	0
349	20231012	130400	78305539	1809	1809	1809	1809	0
350	20231012	130300	78305539	1809	1809	1809	1809	0
351	20231012	130200	78305539	1809	1809	1809	1809	2
352	20231012	130100	78301921	1809	1809	1809	1809	0
353	20231012	130000	78301921	1809	1808	1809	1808	3
354	20231012	125900	78296496	1811	1811	1811	1811	0
355	20231012	125800	78296496	1811	1811	1811	1811	0
356	20231012	125700	78296496	1811	1811	1811	1811	0
357	20231012	125600	78296496	1811	1809	1811	1809	100
358	20231012	125500	78115534	1809	1809	1809	1809	0
359	20231012	125400	78115534	1809	1806	1810	1806	4218
360	20231012	125300	70490523	1803	1805	1805	1803	1799
361	20231012	125200	67243483	1805	1805	1805	1805	0
362	20231012	125100	67243483	1805	1805	1805	1805	0
363	20231012	125000	67243483	1805	1805	1805	1805	0
364	20231012	124900	67243483	1805	1805	1805	1805	0
365	20231012	124800	67243483	1805	1805	1805	1805	1
366	20231012	124700	67241678	1802	1802	1802	1802	0
367	20231012	124600	67241678	1802	1802	1802	1802	122
368	20231012	124500	67021834	1802	1802	1802	1802	0
369	20231012	124400	67021834	1802	1802	1802	1802	0
370	20231012	124300	67021834	1802	1802	1802	1802	0
371	20231012	124200	67021834	1802	1803	1803	1802	1087
372	20231012	124100	65062060	1803	1804	1804	1803	46
373	20231012	124000	64979082	1803	1803	1803	1803	0
374	20231012	123900	64979082	1803	1803	1803	1803	433
375	20231012	123800	64198383	1803	1803	1803	1803	0
376	20231012	123700	64198383	1803	1803	1803	1803	0
377	20231012	123600	64198383	1803	1803	1803	1803	0
378	20231012	123500	64198383	1803	1803	1804	1803	110
379	20231012	123400	64000000	1803	1803	1803	1803	0
380	20231012	123300	64000000	1803	1803	1803	1803	0
381	20231012	123200	64000000	1803	1803	1803	1803	0
382	20231012	123100	64000000	1803	1803	1803	1803	0
383	20231012	123000	64000000	1803	1803	1803	1803	0
384	20231012	122900	64000000	1803	1802	1803	1802	110
385	20231012	122800	63801779	1802	1802	1802	1802	56
386	20231012	122700	63700867	1804	1804	1804	1804	0
387	20231012	122600	63700867	1804	1804	1804	1804	0
388	20231012	122500	63700867	1804	1804	1804	1804	0
389	20231012	122400	63700867	1804	1804	1804	1804	0
390	20231012	122300	63700867	1804	1804	1804	1804	0
391	20231012	122200	63700867	1804	1804	1804	1804	0
392	20231012	122100	63700867	1804	1804	1804	1804	0
393	20231012	122000	63700867	1804	1804	1804	1804	0
394	20231012	121900	63700867	1804	1804	1804	1804	0
395	20231012	121800	63700867	1804	1804	1804	1804	0
396	20231012	121700	63700867	1804	1804	1804	1804	1
397	20231012	121600	63699063	1804	1804	1804	1804	0
398	20231012	121500	63699063	1804	1804	1804	1804	0
399	20231012	121400	63699063	1804	1804	1804	1804	0
400	20231012	121300	63699063	1804	1804	1804	1804	0
401	20231012	121200	63699063	1804	1804	1804	1804	0
402	20231012	121100	63699063	1804	1804	1804	1804	0
403	20231012	121000	63699063	1804	1804	1804	1804	0
404	20231012	120900	63699063	1804	1804	1804	1804	16
405	20231012	120800	63670199	1804	1805	1805	1804	305
406	20231012	120700	63119679	1804	1804	1804	1804	0
407	20231012	120600	63119679	1804	1804	1804	1804	6
408	20231012	120500	63108855	1804	1804	1804	1804	0
409	20231012	120400	63108855	1804	1804	1804	1804	1
410	20231012	120300	63107051	1805	1805	1805	1805	0
411	20231012	120200	63107051	1805	1805	1805	1805	0
412	20231012	120100	63107051	1805	1805	1805	1805	0
413	20231012	120000	63107051	1805	1805	1805	1805	0
414	20231012	115900	63107051	1805	1805	1805	1805	0
415	20231012	115800	63107051	1805	1805	1805	1805	0
416	20231012	115700	63107051	1805	1805	1805	1805	0
417	20231012	115600	63107051	1805	1805	1805	1805	0
418	20231012	115500	63107051	1805	1805	1805	1805	0
419	20231012	115400	63107051	1805	1801	1805	1801	75
420	20231012	115300	62971832	1800	1800	1800	1800	0
421	20231012	115200	62971832	1800	1800	1800	1800	0
422	20231012	115100	62971832	1800	1800	1800	1800	0
423	20231012	115000	62971832	1800	1800	1800	1800	0
424	20231012	114900	62971832	1800	1800	1800	1800	0
425	20231012	114800	62971832	1800	1802	1802	1800	212
426	20231012	114700	62589966	1803	1803	1803	1803	0
427	20231012	114600	62589966	1803	1803	1803	1803	1
428	20231012	114500	62588163	1803	1803	1803	1803	0
429	20231012	114400	62588163	1803	1803	1803	1803	0
430	20231012	114300	62588163	1803	1803	1803	1803	0
431	20231012	114200	62588163	1803	1804	1805	1803	1351
432	20231012	114100	60150620	1805	1805	1805	1805	0
433	20231012	114000	60150620	1805	1805	1805	1805	0
434	20231012	113900	60150620	1805	1805	1805	1805	0
435	20231012	113800	60150620	1805	1805	1805	1805	0
436	20231012	113700	60150620	1805	1805	1805	1805	0
437	20231012	113600	60150620	1805	1805	1805	1805	0
438	20231012	113500	60150620	1805	1805	1805	1805	0
439	20231012	113400	60150620	1805	1805	1805	1805	0
440	20231012	113300	60150620	1805	1805	1805	1805	0
441	20231012	113200	60150620	1805	1805	1805	1805	1
442	20231012	113100	60148815	1805	1805	1805	1805	0
443	20231012	113000	60148815	1805	1805	1805	1805	0
444	20231012	112900	60148815	1805	1804	1805	1804	10
445	20231012	112800	60130766	1805	1805	1805	1805	1
446	20231012	112700	60128961	1804	1804	1804	1804	0
447	20231012	112600	60128961	1804	1804	1804	1804	18
448	20231012	112500	60096489	1806	1806	1806	1806	0
449	20231012	112400	60096489	1806	1806	1806	1806	0
450	20231012	112300	60096489	1806	1806	1806	1806	0
451	20231012	112200	60096489	1806	1805	1806	1804	226
452	20231012	112100	59688576	1805	1805	1805	1805	0
453	20231012	112000	59688576	1805	1805	1805	1805	1
454	20231012	111900	59686771	1804	1804	1804	1804	14
455	20231012	111800	59661515	1803	1804	1804	1803	55
456	20231012	111700	59562300	1804	1804	1804	1804	0
457	20231012	111600	59562300	1804	1804	1804	1804	2
458	20231012	111500	59558692	1804	1804	1804	1804	1
459	20231012	111400	59556888	1803	1803	1803	1803	0
460	20231012	111300	59556888	1803	1803	1803	1803	0
461	20231012	111200	59556888	1803	1805	1805	1803	7
462	20231012	111100	59544264	1806	1806	1806	1806	0
463	20231012	111000	59544264	1806	1806	1806	1806	0
464	20231012	110900	59544264	1806	1804	1806	1804	47
465	20231012	110800	59459390	1802	1802	1802	1802	0
466	20231012	110700	59459390	1802	1803	1803	1802	108
467	20231012	110600	59264667	1805	1805	1805	1805	0
468	20231012	110500	59264667	1805	1805	1805	1805	43
469	20231012	110400	59187052	1805	1805	1805	1805	55
470	20231012	110300	59087777	1806	1806	1806	1806	0
471	20231012	110200	59087777	1806	1806	1806	1806	0
472	20231012	110100	59087777	1806	1806	1806	1806	0
473	20231012	110000	59087777	1806	1806	1806	1806	1
474	20231012	105900	59085971	1805	1805	1805	1805	2
475	20231012	105800	59082361	1805	1805	1805	1805	0
476	20231012	105700	59082361	1805	1805	1805	1805	0
477	20231012	105600	59082361	1805	1805	1805	1805	0
478	20231012	105500	59082361	1805	1805	1805	1805	0
479	20231012	105400	59082361	1805	1805	1805	1805	0
480	20231012	105300	59082361	1805	1805	1805	1805	0
481	20231012	105200	59082361	1805	1805	1805	1805	0
482	20231012	105100	59082361	1805	1805	1805	1805	0
483	20231012	105000	59082361	1805	1805	1805	1805	0
484	20231012	104900	59082361	1805	1805	1805	1805	0
485	20231012	104800	59082361	1805	1806	1806	1805	164
486	20231012	104700	58786190	1805	1805	1805	1805	2
487	20231012	104600	58782580	1804	1804	1804	1804	0
488	20231012	104500	58782580	1804	1804	1804	1804	1
489	20231012	104400	58780776	1803	1803	1803	1803	0
490	20231012	104300	58780776	1803	1803	1803	1803	0
491	20231012	104200	58780776	1803	1803	1803	1803	0
492	20231012	104100	58780776	1803	1803	1803	1803	1
493	20231012	104000	58778973	1806	1806	1806	1806	0
494	20231012	103900	58778973	1806	1806	1806	1806	0
495	20231012	103800	58778973	1806	1806	1806	1806	0
496	20231012	103700	58778973	1806	1806	1806	1806	0
497	20231012	103600	58778973	1806	1806	1806	1806	0
498	20231012	103500	58778973	1806	1806	1806	1806	0
499	20231012	103400	58778973	1806	1806	1806	1806	0
500	20231012	103300	58778973	1806	1806	1806	1806	0
501	20231012	103200	58778973	1806	1806	1806	1806	0
502	20231012	103100	58778973	1806	1806	1806	1806	0
503	20231012	103000	58778973	1806	1806	1806	1806	1
504	20231012	102900	58777167	1804	1804	1805	1804	61
505	20231012	102800	58667087	1802	1802	1802	1802	0
506	20231012	102700	58667087	1802	1802	1802	1802	109
507	20231012	102600	58470669	1804	1804	1804	1804	0
508	20231012	102500	58470669	1804	1804	1804	1804	7
509	20231012	102400	58458041	1804	1804	1804	1804	1
510	20231012	102300	58456237	1802	1802	1803	1802	1820
511	20231012	102200	55174925	1801	1801	1801	1801	9
512	20231012	102100	55158716	1802	1801	1802	1801	100
513	20231012	102000	54978518	1801	1800	1801	1800	16
514	20231012	101900	54949717	1802	1800	1803	1799	2383
515	20231012	101800	50657230	1799	1799	1799	1799	0
516	20231012	101700	50657230	1799	1800	1800	1799	108
517	20231012	101600	50462838	1800	1800	1800	1800	0
518	20231012	101500	50462838	1800	1800	1800	1800	3
519	20231012	101400	50457438	1800	1800	1800	1800	1
520	20231012	101300	50455638	1801	1801	1801	1801	0
521	20231012	101200	50455638	1801	1801	1801	1801	0
522	20231012	101100	50455638	1801	1801	1801	1801	0
523	20231012	101000	50455638	1801	1801	1801	1801	0
524	20231012	100900	50455638	1801	1801	1801	1801	0
525	20231012	100800	50455638	1801	1801	1801	1801	0
526	20231012	100700	50455638	1801	1801	1801	1801	0
527	20231012	100600	50455638	1801	1801	1801	1801	0
528	20231012	100500	50455638	1801	1798	1801	1797	3434
529	20231012	100400	44280800	1798	1798	1798	1798	0
530	20231012	100300	44280800	1798	1798	1798	1798	25
531	20231012	100200	44235850	1797	1797	1797	1797	0
532	20231012	100100	44235850	1797	1800	1800	1797	1176
533	20231012	100000	42120268	1801	1801	1801	1801	1
534	20231012	095900	42118467	1800	1800	1800	1800	0
535	20231012	095800	42118467	1800	1800	1800	1800	1
536	20231012	095700	42116667	1799	1799	1799	1799	0
537	20231012	095600	42116667	1799	1800	1800	1799	444
538	20231012	095500	41317504	1800	1801	1801	1800	191
539	20231012	095400	40973528	1801	1802	1802	1801	31
540	20231012	095300	40917669	1801	1801	1801	1801	4
541	20231012	095200	40910465	1803	1803	1803	1803	0
542	20231012	095100	40910465	1803	1803	1803	1803	0
543	20231012	095000	40910465	1803	1803	1804	1803	24
544	20231012	094900	40867179	1803	1803	1803	1803	0
545	20231012	094800	40867179	1803	1803	1803	1803	0
546	20231012	094700	40867179	1803	1802	1803	1802	4
547	20231012	094600	40859969	1802	1802	1802	1802	14
548	20231012	094500	40834741	1803	1803	1803	1803	147
549	20231012	094400	40569700	1803	1803	1803	1803	3
550	20231012	094300	40564291	1803	1803	1803	1803	0
551	20231012	094200	40564291	1803	1803	1803	1803	0
552	20231012	094100	40564291	1803	1803	1803	1803	0
553	20231012	094000	40564291	1803	1803	1803	1803	0
554	20231012	093900	40564291	1803	1803	1803	1803	0
555	20231012	093800	40564291	1803	1803	1803	1803	0
556	20231012	093700	40564291	1803	1801	1803	1801	59
557	20231012	093600	40457927	1803	1803	1803	1803	111
558	20231012	093500	40257794	1803	1804	1805	1803	1124
559	20231012	093400	38229083	1804	1804	1804	1803	8
560	20231012	093300	38214653	1803	1800	1804	1799	140
561	20231012	093200	37962355	1800	1803	1803	1799	4
562	20231012	093100	37955153	1804	1802	1804	1799	1094
563	20231012	093000	35981772	1803	1802	1803	1799	2144
564	20231012	092900	32119535	1802	1801	1802	1801	2
565	20231012	092800	32115932	1800	1799	1801	1799	7
566	20231012	092700	32103334	1799	1800	1800	1799	66
567	20231012	092600	31984540	1800	1800	1800	1800	20
568	20231012	092500	31948540	1802	1800	1802	1800	997
569	20231012	092400	30152040	1799	1801	1801	1799	1036
570	20231012	092300	28286243	1798	1800	1800	1798	1087
571	20231012	092200	26329737	1808	1808	1808	1808	1
572	20231012	092100	26327929	1808	1808	1808	1808	0
573	20231012	092000	26327929	1808	1808	1808	1808	0
574	20231012	091900	26327929	1808	1808	1808	1808	0
575	20231012	091800	26327929	1808	1808	1808	1808	1
576	20231012	091700	26326121	1800	1800	1800	1800	0
577	20231012	091600	26326121	1800	1800	1802	1800	511
578	20231012	091500	25405928	1789	1789	1789	1789	0
579	20231012	091400	25405928	1789	1789	1789	1789	0
580	20231012	091300	25405928	1789	1789	1800	1789	13
581	20231012	091200	25382660	1789	1794	1794	1760	6167
582	20231012	091100	14424854	1802	1798	1802	1798	1315
583	20231012	091000	12057039	1800	1800	1800	1800	0
584	20231012	090900	12057039	1800	1800	1800	1800	0
585	20231012	090800	12057039	1800	1800	1800	1800	0
586	20231012	090700	12057039	1800	1800	1800	1800	50
587	20231012	090600	11967039	1800	1791	1800	1791	11
588	20231012	090500	11947329	1800	1786	1802	1785	983
589	20231012	090400	10191633	1786	1792	1792	1786	1088
590	20231012	090300	8245833	1803	1798	1803	1797	256
591	20231012	090200	7785560	1804	1801	1804	1751	4317
592	20231012	090100	99139	1809	1810	1810	1800	22
593	20231012	090000	59520	1800	1807	1807	1800	33