KissMeData/070590/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193600	40769251	1872	1872	1872	1872	442
3	20231010	193500	40769251	1872	1872	1872	1872	0
4	20231010	193400	40769251	1872	1872	1872	1872	0
5	20231010	193300	40769251	1872	1872	1872	1872	0
6	20231010	193200	40769251	1872	1872	1872	1872	0
7	20231010	193100	40769251	1872	1872	1872	1872	0
8	20231010	193000	40769251	1872	1872	1872	1872	0
9	20231010	192900	40769251	1872	1872	1872	1872	0
10	20231010	192800	40769251	1872	1872	1872	1872	0
11	20231010	192700	40769251	1872	1872	1872	1872	0
12	20231010	192600	40769251	1872	1872	1872	1872	0
13	20231010	192500	40769251	1872	1872	1872	1872	0
14	20231010	192400	40769251	1872	1872	1872	1872	0
15	20231010	192300	40769251	1872	1872	1872	1872	0
16	20231010	192200	40769251	1872	1872	1872	1872	0
17	20231010	192100	40769251	1872	1872	1872	1872	0
18	20231010	192000	40769251	1872	1872	1872	1872	0
19	20231010	191900	40769251	1872	1872	1872	1872	0
20	20231010	191800	40769251	1872	1872	1872	1872	0
21	20231010	191700	40769251	1872	1872	1872	1872	0
22	20231010	191600	40769251	1872	1872	1872	1872	0
23	20231010	191500	40769251	1872	1872	1872	1872	0
24	20231010	191400	40769251	1872	1872	1872	1872	0
25	20231010	191300	40769251	1872	1872	1872	1872	0
26	20231010	191200	40769251	1872	1872	1872	1872	0
27	20231010	191100	40769251	1872	1872	1872	1872	0
28	20231010	191000	40769251	1872	1872	1872	1872	0
29	20231010	190900	40769251	1872	1872	1872	1872	0
30	20231010	190800	40769251	1872	1872	1872	1872	0
31	20231010	190700	40769251	1872	1872	1872	1872	0
32	20231010	190600	40769251	1872	1872	1872	1872	442
33	20231010	190500	40769251	1872	1872	1872	1872	0
34	20231010	190400	40769251	1872	1872	1872	1872	0
35	20231010	190300	40769251	1872	1872	1872	1872	0
36	20231010	190200	40769251	1872	1872	1872	1872	0
37	20231010	190100	40769251	1872	1872	1872	1872	0
38	20231010	190000	40769251	1872	1872	1872	1872	0
39	20231010	185900	40769251	1872	1872	1872	1872	0
40	20231010	185800	40769251	1872	1872	1872	1872	0
41	20231010	185700	40769251	1872	1872	1872	1872	0
42	20231010	185600	40769251	1872	1872	1872	1872	0
43	20231010	185500	40769251	1872	1872	1872	1872	0
44	20231010	185400	40769251	1872	1872	1872	1872	0
45	20231010	185300	40769251	1872	1872	1872	1872	0
46	20231010	185200	40769251	1872	1872	1872	1872	0
47	20231010	185100	40769251	1872	1872	1872	1872	0
48	20231010	185000	40769251	1872	1872	1872	1872	0
49	20231010	184900	40769251	1872	1872	1872	1872	0
50	20231010	184800	40769251	1872	1872	1872	1872	0
51	20231010	184700	40769251	1872	1872	1872	1872	0
52	20231010	184600	40769251	1872	1872	1872	1872	0
53	20231010	184500	40769251	1872	1872	1872	1872	0
54	20231010	184400	40769251	1872	1872	1872	1872	0
55	20231010	184300	40769251	1872	1872	1872	1872	0
56	20231010	184200	40769251	1872	1872	1872	1872	0
57	20231010	184100	40769251	1872	1872	1872	1872	0
58	20231010	184000	40769251	1872	1872	1872	1872	0
59	20231010	183900	40769251	1872	1872	1872	1872	0
60	20231010	183800	40769251	1872	1872	1872	1872	0
61	20231010	183700	40769251	1872	1872	1872	1872	0
62	20231010	183600	40769251	1872	1872	1872	1872	442
63	20231010	183500	40769251	1872	1872	1872	1872	0
64	20231010	183400	40769251	1872	1872	1872	1872	0
65	20231010	183300	40769251	1872	1872	1872	1872	0
66	20231010	183200	40769251	1872	1872	1872	1872	0
67	20231010	183100	40769251	1872	1872	1872	1872	0
68	20231010	183000	40769251	1872	1872	1872	1872	0
69	20231010	182900	40769251	1872	1872	1872	1872	0
70	20231010	182800	40769251	1872	1872	1872	1872	0
71	20231010	182700	40769251	1872	1872	1872	1872	0
72	20231010	182600	40769251	1872	1872	1872	1872	0
73	20231010	182500	40769251	1872	1872	1872	1872	0
74	20231010	182400	40769251	1872	1872	1872	1872	0
75	20231010	182300	40769251	1872	1872	1872	1872	0
76	20231010	182200	40769251	1872	1872	1872	1872	0
77	20231010	182100	40769251	1872	1872	1872	1872	0
78	20231010	182000	40769251	1872	1872	1872	1872	0
79	20231010	181900	40769251	1872	1872	1872	1872	0
80	20231010	181800	40769251	1872	1872	1872	1872	0
81	20231010	181700	40769251	1872	1872	1872	1872	0
82	20231010	181600	40769251	1872	1872	1872	1872	0
83	20231010	181500	40769251	1872	1872	1872	1872	0
84	20231010	181400	40769251	1872	1872	1872	1872	0
85	20231010	181300	40769251	1872	1872	1872	1872	0
86	20231010	181200	40769251	1872	1872	1872	1872	0
87	20231010	181100	40769251	1872	1872	1872	1872	0
88	20231010	181000	40769251	1872	1872	1872	1872	0
89	20231010	180900	40769251	1872	1872	1872	1872	0
90	20231010	180800	40769251	1872	1872	1872	1872	0
91	20231010	180700	40769251	1872	1872	1872	1872	0
92	20231010	180600	40769251	1872	1872	1872	1872	442
93	20231010	180500	40769251	1872	1872	1872	1872	0
94	20231010	180400	40769251	1872	1872	1872	1872	0
95	20231010	180300	40769251	1872	1872	1872	1872	0
96	20231010	180200	40769251	1872	1872	1872	1872	0
97	20231010	180100	40769251	1872	1872	1872	1872	0
98	20231010	180000	40769251	1872	1872	1872	1872	0
99	20231010	175900	40769251	1872	1872	1872	1872	0
100	20231010	175800	40769251	1872	1872	1872	1872	0
101	20231010	175700	40769251	1872	1872	1872	1872	0
102	20231010	175600	40769251	1872	1872	1872	1872	0
103	20231010	175500	40769251	1872	1872	1872	1872	0
104	20231010	175400	40769251	1872	1872	1872	1872	0
105	20231010	175300	40769251	1872	1872	1872	1872	0
106	20231010	175200	40769251	1872	1872	1872	1872	0
107	20231010	175100	40769251	1872	1872	1872	1872	0
108	20231010	175000	40769251	1872	1872	1872	1872	0
109	20231010	174900	40769251	1872	1872	1872	1872	0
110	20231010	174800	40769251	1872	1872	1872	1872	0
111	20231010	174700	40769251	1872	1872	1872	1872	0
112	20231010	174600	40769251	1872	1872	1872	1872	0
113	20231010	174500	40769251	1872	1872	1872	1872	0
114	20231010	174400	40769251	1872	1872	1872	1872	0
115	20231010	174300	40769251	1872	1872	1872	1872	0
116	20231010	174200	40769251	1872	1872	1872	1872	0
117	20231010	174100	40769251	1872	1872	1872	1872	0
118	20231010	174000	40769251	1872	1872	1872	1872	0
119	20231010	173900	40769251	1872	1872	1872	1872	0
120	20231010	173800	40769251	1872	1872	1872	1872	0
121	20231010	173700	40769251	1872	1872	1872	1872	0
122	20231010	173600	40769251	1872	1872	1872	1872	442
123	20231010	173500	40769251	1872	1872	1872	1872	0
124	20231010	173400	40769251	1872	1872	1872	1872	0
125	20231010	173300	40769251	1872	1872	1872	1872	0
126	20231010	173200	40769251	1872	1872	1872	1872	0
127	20231010	173100	40769251	1872	1872	1872	1872	0
128	20231010	173000	40769251	1872	1872	1872	1872	0
129	20231010	172900	40769251	1872	1872	1872	1872	0
130	20231010	172800	40769251	1872	1872	1872	1872	0
131	20231010	172700	40769251	1872	1872	1872	1872	0
132	20231010	172600	40769251	1872	1872	1872	1872	0
133	20231010	172500	40769251	1872	1872	1872	1872	0
134	20231010	172400	40769251	1872	1872	1872	1872	0
135	20231010	172300	40769251	1872	1872	1872	1872	0
136	20231010	172200	40769251	1872	1872	1872	1872	0
137	20231010	172100	40769251	1872	1872	1872	1872	0
138	20231010	172000	40769251	1872	1872	1872	1872	0
139	20231010	171900	40769251	1872	1872	1872	1872	0
140	20231010	171800	40769251	1872	1872	1872	1872	0
141	20231010	171700	40769251	1872	1872	1872	1872	0
142	20231010	171600	40769251	1872	1872	1872	1872	0
143	20231010	171500	40769251	1872	1872	1872	1872	0
144	20231010	171400	40769251	1872	1872	1872	1872	0
145	20231010	171300	40769251	1872	1872	1872	1872	0
146	20231010	171200	40769251	1872	1872	1872	1872	0
147	20231010	171100	40769251	1872	1872	1872	1872	0
148	20231010	171000	40769251	1872	1872	1872	1872	0
149	20231010	170900	40769251	1872	1872	1872	1872	0
150	20231010	170800	40769251	1872	1872	1872	1872	0
151	20231010	170700	40769251	1872	1872	1872	1872	0
152	20231010	170600	40769251	1872	1872	1872	1872	442
153	20231010	170500	40769251	1872	1872	1872	1872	0
154	20231010	170400	40769251	1872	1872	1872	1872	0
155	20231010	170300	40769251	1872	1872	1872	1872	0
156	20231010	170200	40769251	1872	1872	1872	1872	0
157	20231010	170100	40769251	1872	1872	1872	1872	0
158	20231010	170000	40769251	1872	1872	1872	1872	0
159	20231010	165900	40769251	1872	1872	1872	1872	0
160	20231010	165800	40769251	1872	1872	1872	1872	0
161	20231010	165700	40769251	1872	1872	1872	1872	0
162	20231010	165600	40769251	1872	1872	1872	1872	0
163	20231010	165500	40769251	1872	1872	1872	1872	0
164	20231010	165400	40769251	1872	1872	1872	1872	0
165	20231010	165300	40769251	1872	1872	1872	1872	0
166	20231010	165200	40769251	1872	1872	1872	1872	0
167	20231010	165100	40769251	1872	1872	1872	1872	0
168	20231010	165000	40769251	1872	1872	1872	1872	0
169	20231010	164900	40769251	1872	1872	1872	1872	0
170	20231010	164800	40769251	1872	1872	1872	1872	0
171	20231010	164700	40769251	1872	1872	1872	1872	0
172	20231010	164600	40769251	1872	1872	1872	1872	0
173	20231010	164500	40769251	1872	1872	1872	1872	0
174	20231010	164400	40769251	1872	1872	1872	1872	0
175	20231010	164300	40769251	1872	1872	1872	1872	0
176	20231010	164200	40769251	1872	1872	1872	1872	0
177	20231010	164100	40769251	1872	1872	1872	1872	0
178	20231010	164000	40769251	1872	1872	1872	1872	0
179	20231010	163900	40769251	1872	1872	1872	1872	0
180	20231010	163800	40769251	1872	1872	1872	1872	0
181	20231010	163700	40769251	1872	1872	1872	1872	0
182	20231010	163600	40769251	1872	1872	1872	1872	442
183	20231010	163500	40769251	1872	1872	1872	1872	0
184	20231010	163400	40769251	1872	1872	1872	1872	0
185	20231010	163300	40769251	1872	1872	1872	1872	0
186	20231010	163200	40769251	1872	1872	1872	1872	0
187	20231010	163100	40769251	1872	1872	1872	1872	0
188	20231010	163000	40769251	1872	1872	1872	1872	0
189	20231010	162900	40769251	1872	1872	1872	1872	0
190	20231010	162800	40769251	1872	1872	1872	1872	0
191	20231010	162700	40769251	1872	1872	1872	1872	0
192	20231010	162600	40769251	1872	1872	1872	1872	0
193	20231010	162500	40769251	1872	1872	1872	1872	0
194	20231010	162400	40769251	1872	1872	1872	1872	0
195	20231010	162300	40769251	1872	1872	1872	1872	0
196	20231010	162200	40769251	1872	1872	1872	1872	0
197	20231010	162100	40769251	1872	1872	1872	1872	0
198	20231010	162000	40769251	1872	1872	1872	1872	0
199	20231010	161900	40769251	1872	1872	1872	1872	0
200	20231010	161800	40769251	1872	1872	1872	1872	0
201	20231010	161700	40769251	1872	1872	1872	1872	0
202	20231010	161600	40769251	1872	1872	1872	1872	0
203	20231010	161500	40769251	1872	1872	1872	1872	0
204	20231010	161400	40769251	1872	1872	1872	1872	0
205	20231010	161300	40769251	1872	1872	1872	1872	0
206	20231010	161200	40769251	1872	1872	1872	1872	0
207	20231010	161100	40769251	1872	1872	1872	1872	0
208	20231010	161000	40769251	1872	1872	1872	1872	0
209	20231010	160900	40769251	1872	1872	1872	1872	0
210	20231010	160800	40769251	1872	1872	1872	1872	0
211	20231010	160700	40769251	1872	1872	1872	1872	0
212	20231010	160600	40769251	1872	1872	1872	1872	442
213	20231010	160500	40769251	1872	1872	1872	1872	0
214	20231010	160400	40769251	1872	1872	1872	1872	0
215	20231010	160300	40769251	1872	1872	1872	1872	0
216	20231010	160200	40769251	1872	1872	1872	1872	0
217	20231010	160100	40769251	1872	1872	1872	1872	0
218	20231010	160000	40769251	1872	1872	1872	1872	0
219	20231010	155900	40769251	1872	1872	1872	1872	0
220	20231010	155800	40769251	1872	1872	1872	1872	0
221	20231010	155700	40769251	1872	1872	1872	1872	0
222	20231010	155600	40769251	1872	1872	1872	1872	0
223	20231010	155500	40769251	1872	1872	1872	1872	0
224	20231010	155400	40769251	1872	1872	1872	1872	0
225	20231010	155300	40769251	1872	1872	1872	1872	0
226	20231010	155200	40769251	1872	1872	1872	1872	0
227	20231010	155100	40769251	1872	1872	1872	1872	0
228	20231010	155000	40769251	1872	1872	1872	1872	0
229	20231010	154900	40769251	1872	1872	1872	1872	0
230	20231010	154800	40769251	1872	1872	1872	1872	0
231	20231010	154700	40769251	1872	1872	1872	1872	0
232	20231010	154600	40769251	1872	1872	1872	1872	0
233	20231010	154500	40769251	1872	1872	1872	1872	0
234	20231010	154400	40769251	1872	1872	1872	1872	0
235	20231010	154300	40769251	1872	1872	1872	1872	0
236	20231010	154200	40769251	1872	1872	1872	1872	0
237	20231010	154100	40769251	1872	1872	1872	1872	0
238	20231010	154000	40769251	1872	1872	1872	1872	0
239	20231010	153900	40769251	1872	1872	1872	1872	0
240	20231010	153800	40769251	1872	1872	1872	1872	0
241	20231010	153700	40769251	1872	1872	1872	1872	0
242	20231010	153600	40769251	1872	1872	1872	1872	442
243	20231010	153500	40769251	1872	1872	1872	1872	0
244	20231010	153400	40769251	1872	1872	1872	1872	0
245	20231010	153300	40769251	1872	1872	1872	1872	0
246	20231010	153200	40769251	1872	1872	1872	1872	0
247	20231010	153100	40769251	1872	1872	1872	1872	0
248	20231010	153000	40769251	1872	1872	1872	1872	442
249	20231010	152900	39941827	1854	1854	1854	1854	0
250	20231010	152800	39941827	1854	1854	1854	1854	0
251	20231010	152700	39941827	1854	1854	1854	1854	0
252	20231010	152600	39941827	1854	1854	1854	1854	0
253	20231010	152500	39941827	1854	1854	1854	1854	0
254	20231010	152400	39941827	1854	1854	1854	1854	0
255	20231010	152300	39941827	1854	1854	1854	1854	0
256	20231010	152200	39941827	1854	1854	1854	1854	0
257	20231010	152100	39941827	1854	1854	1854	1854	0
258	20231010	152000	39941827	1854	1854	1854	1854	0
259	20231010	151900	39941827	1854	1854	1854	1854	1
260	20231010	151800	39939973	1854	1855	1855	1854	51
261	20231010	151700	39845369	1855	1855	1855	1855	0
262	20231010	151600	39845369	1855	1855	1855	1855	0
263	20231010	151500	39845369	1855	1855	1855	1855	0
264	20231010	151400	39845369	1855	1855	1855	1855	0
265	20231010	151300	39845369	1855	1855	1855	1855	0
266	20231010	151200	39845369	1855	1855	1855	1855	0
267	20231010	151100	39845369	1855	1855	1855	1855	0
268	20231010	151000	39845369	1855	1855	1855	1855	0
269	20231010	150900	39845369	1855	1855	1855	1855	10
270	20231010	150800	39826819	1856	1856	1856	1856	0
271	20231010	150700	39826819	1856	1856	1856	1856	0
272	20231010	150600	39826819	1856	1856	1856	1856	0
273	20231010	150500	39826819	1856	1856	1856	1856	0
274	20231010	150400	39826819	1856	1856	1856	1856	0
275	20231010	150300	39826819	1856	1856	1856	1856	0
276	20231010	150200	39826819	1856	1856	1856	1856	0
277	20231010	150100	39826819	1856	1856	1856	1856	0
278	20231010	150000	39826819	1856	1856	1856	1856	0
279	20231010	145900	39826819	1856	1856	1856	1856	45
280	20231010	145800	39743299	1842	1842	1842	1842	0
281	20231010	145700	39743299	1842	1842	1842	1842	0
282	20231010	145600	39743299	1842	1842	1842	1842	0
283	20231010	145500	39743299	1842	1842	1842	1842	0
284	20231010	145400	39743299	1842	1842	1842	1842	0
285	20231010	145300	39743299	1842	1842	1842	1842	0
286	20231010	145200	39743299	1842	1842	1842	1842	0
287	20231010	145100	39743299	1842	1842	1842	1842	0
288	20231010	145000	39743299	1842	1842	1842	1842	0
289	20231010	144900	39743299	1842	1842	1842	1842	0
290	20231010	144800	39743299	1842	1842	1842	1842	0
291	20231010	144700	39743299	1842	1842	1842	1842	0
292	20231010	144600	39743299	1842	1842	1842	1842	0
293	20231010	144500	39743299	1842	1842	1842	1842	0
294	20231010	144400	39743299	1842	1842	1842	1842	1
295	20231010	144300	39741457	1842	1842	1842	1842	1
296	20231010	144200	39739615	1856	1856	1856	1856	1
297	20231010	144100	39737759	1855	1855	1855	1855	2
298	20231010	144000	39734049	1841	1841	1841	1841	0
299	20231010	143900	39734049	1841	1841	1841	1841	0
300	20231010	143800	39734049	1841	1844	1844	1841	61
301	20231010	143700	39621599	1844	1844	1844	1844	0
302	20231010	143600	39621599	1844	1844	1844	1844	0
303	20231010	143500	39621599	1844	1844	1844	1844	0
304	20231010	143400	39621599	1844	1845	1845	1844	255
305	20231010	143300	39151360	1837	1837	1837	1837	0
306	20231010	143200	39151360	1837	1837	1837	1837	0
307	20231010	143100	39151360	1837	1837	1837	1837	0
308	20231010	143000	39151360	1837	1837	1837	1837	40
309	20231010	142900	39077880	1860	1860	1860	1860	44
310	20231010	142800	38996040	1860	1860	1860	1860	0
311	20231010	142700	38996040	1860	1860	1860	1860	0
312	20231010	142600	38996040	1860	1860	1860	1860	0
313	20231010	142500	38996040	1860	1860	1860	1860	0
314	20231010	142400	38996040	1860	1860	1860	1860	0
315	20231010	142300	38996040	1860	1860	1860	1860	0
316	20231010	142200	38996040	1860	1860	1860	1860	11
317	20231010	142100	38975580	1860	1860	1860	1860	0
318	20231010	142000	38975580	1860	1860	1860	1860	0
319	20231010	141900	38975580	1860	1860	1860	1860	0
320	20231010	141800	38975580	1860	1860	1860	1860	0
321	20231010	141700	38975580	1860	1860	1860	1860	0
322	20231010	141600	38975580	1860	1860	1860	1860	0
323	20231010	141500	38975580	1860	1860	1860	1860	0
324	20231010	141400	38975580	1860	1860	1860	1860	0
325	20231010	141300	38975580	1860	1860	1860	1860	0
326	20231010	141200	38975580	1860	1860	1860	1860	0
327	20231010	141100	38975580	1860	1860	1860	1860	0
328	20231010	141000	38975580	1860	1860	1860	1860	0
329	20231010	140900	38975580	1860	1860	1860	1860	0
330	20231010	140800	38975580	1860	1860	1860	1860	0
331	20231010	140700	38975580	1860	1860	1860	1860	0
332	20231010	140600	38975580	1860	1860	1860	1860	0
333	20231010	140500	38975580	1860	1859	1860	1859	2
334	20231010	140400	38971861	1860	1860	1860	1860	0
335	20231010	140300	38971861	1860	1860	1860	1860	0
336	20231010	140200	38971861	1860	1860	1860	1860	0
337	20231010	140100	38971861	1860	1860	1860	1860	0
338	20231010	140000	38971861	1860	1860	1860	1860	0
339	20231010	135900	38971861	1860	1860	1860	1860	44
340	20231010	135800	38890021	1860	1860	1860	1860	0
341	20231010	135700	38890021	1860	1860	1860	1860	0
342	20231010	135600	38890021	1860	1860	1860	1860	0
343	20231010	135500	38890021	1860	1860	1860	1860	0
344	20231010	135400	38890021	1860	1860	1860	1860	0
345	20231010	135300	38890021	1860	1860	1860	1860	1
346	20231010	135200	38888161	1850	1850	1850	1850	257
347	20231010	135100	38412711	1850	1853	1853	1850	284
348	20231010	135000	37887204	1873	1873	1873	1873	0
349	20231010	134900	37887204	1873	1873	1873	1873	0
350	20231010	134800	37887204	1873	1873	1873	1873	0
351	20231010	134700	37887204	1873	1873	1873	1873	0
352	20231010	134600	37887204	1873	1873	1873	1873	0
353	20231010	134500	37887204	1873	1873	1873	1873	0
354	20231010	134400	37887204	1873	1873	1873	1873	0
355	20231010	134300	37887204	1873	1873	1873	1873	0
356	20231010	134200	37887204	1873	1873	1873	1873	0
357	20231010	134100	37887204	1873	1873	1873	1873	0
358	20231010	134000	37887204	1873	1873	1873	1873	0
359	20231010	133900	37887204	1873	1873	1873	1873	0
360	20231010	133800	37887204	1873	1873	1873	1873	0
361	20231010	133700	37887204	1873	1873	1873	1873	0
362	20231010	133600	37887204	1873	1873	1873	1873	0
363	20231010	133500	37887204	1873	1873	1873	1873	0
364	20231010	133400	37887204	1873	1873	1873	1873	0
365	20231010	133300	37887204	1873	1873	1873	1873	0
366	20231010	133200	37887204	1873	1873	1873	1873	0
367	20231010	133100	37887204	1873	1873	1873	1873	0
368	20231010	133000	37887204	1873	1873	1873	1873	0
369	20231010	132900	37887204	1873	1873	1873	1873	0
370	20231010	132800	37887204	1873	1873	1873	1873	0
371	20231010	132700	37887204	1873	1873	1873	1873	0
372	20231010	132600	37887204	1873	1872	1873	1872	50
373	20231010	132500	37793600	1875	1875	1875	1875	0
374	20231010	132400	37793600	1875	1875	1875	1875	0
375	20231010	132300	37793600	1875	1875	1875	1875	0
376	20231010	132200	37793600	1875	1875	1875	1875	0
377	20231010	132100	37793600	1875	1875	1875	1875	0
378	20231010	132000	37793600	1875	1875	1875	1875	0
379	20231010	131900	37793600	1875	1875	1875	1875	0
380	20231010	131800	37793600	1875	1875	1875	1875	0
381	20231010	131700	37793600	1875	1875	1875	1875	0
382	20231010	131600	37793600	1875	1875	1875	1875	0
383	20231010	131500	37793600	1875	1875	1875	1875	0
384	20231010	131400	37793600	1875	1875	1875	1875	0
385	20231010	131300	37793600	1875	1875	1875	1875	0
386	20231010	131200	37793600	1875	1875	1875	1875	0
387	20231010	131100	37793600	1875	1875	1875	1875	0
388	20231010	131000	37793600	1875	1875	1875	1875	0
389	20231010	130900	37793600	1875	1875	1875	1875	0
390	20231010	130800	37793600	1875	1875	1875	1875	0
391	20231010	130700	37793600	1875	1875	1875	1875	0
392	20231010	130600	37793600	1875	1875	1875	1875	0
393	20231010	130500	37793600	1875	1875	1875	1875	0
394	20231010	130400	37793600	1875	1875	1875	1875	0
395	20231010	130300	37793600	1875	1875	1875	1875	0
396	20231010	130200	37793600	1875	1875	1875	1875	0
397	20231010	130100	37793600	1875	1875	1875	1875	0
398	20231010	130000	37793600	1875	1875	1875	1875	0
399	20231010	125900	37793600	1875	1875	1875	1875	0
400	20231010	125800	37793600	1875	1875	1875	1875	0
401	20231010	125700	37793600	1875	1875	1875	1875	0
402	20231010	125600	37793600	1875	1875	1875	1875	0
403	20231010	125500	37793600	1875	1875	1875	1875	0
404	20231010	125400	37793600	1875	1875	1875	1875	0
405	20231010	125300	37793600	1875	1875	1875	1875	0
406	20231010	125200	37793600	1875	1875	1875	1875	0
407	20231010	125100	37793600	1875	1875	1875	1875	0
408	20231010	125000	37793600	1875	1875	1875	1875	0
409	20231010	124900	37793600	1875	1875	1875	1875	0
410	20231010	124800	37793600	1875	1875	1875	1875	0
411	20231010	124700	37793600	1875	1875	1875	1875	0
412	20231010	124600	37793600	1875	1875	1875	1875	0
413	20231010	124500	37793600	1875	1875	1875	1875	0
414	20231010	124400	37793600	1875	1875	1875	1875	1
415	20231010	124300	37791725	1854	1854	1854	1854	0
416	20231010	124200	37791725	1854	1854	1854	1854	0
417	20231010	124100	37791725	1854	1854	1854	1854	0
418	20231010	124000	37791725	1854	1854	1854	1854	0
419	20231010	123900	37791725	1854	1854	1854	1854	0
420	20231010	123800	37791725	1854	1854	1854	1854	0
421	20231010	123700	37791725	1854	1854	1854	1854	0
422	20231010	123600	37791725	1854	1854	1854	1854	0
423	20231010	123500	37791725	1854	1854	1854	1854	0
424	20231010	123400	37791725	1854	1854	1854	1854	0
425	20231010	123300	37791725	1854	1854	1854	1854	0
426	20231010	123200	37791725	1854	1854	1854	1854	0
427	20231010	123100	37791725	1854	1854	1854	1854	0
428	20231010	123000	37791725	1854	1854	1854	1854	0
429	20231010	122900	37791725	1854	1854	1854	1854	0
430	20231010	122800	37791725	1854	1856	1856	1854	845
431	20231010	122700	36225075	1854	1854	1854	1854	0
432	20231010	122600	36225075	1854	1854	1854	1854	0
433	20231010	122500	36225075	1854	1854	1854	1854	0
434	20231010	122400	36225075	1854	1854	1854	1854	0
435	20231010	122300	36225075	1854	1854	1854	1854	0
436	20231010	122200	36225075	1854	1867	1867	1854	41
437	20231010	122100	36148645	1874	1874	1874	1874	0
438	20231010	122000	36148645	1874	1874	1874	1874	5
439	20231010	121900	36139275	1874	1874	1874	1874	2
440	20231010	121800	36135527	1874	1874	1874	1874	34
441	20231010	121700	36071811	1874	1874	1874	1874	0
442	20231010	121600	36071811	1874	1874	1874	1874	0
443	20231010	121500	36071811	1874	1874	1874	1874	0
444	20231010	121400	36071811	1874	1874	1874	1874	0
445	20231010	121300	36071811	1874	1874	1874	1874	0
446	20231010	121200	36071811	1874	1874	1874	1874	0
447	20231010	121100	36071811	1874	1874	1874	1874	0
448	20231010	121000	36071811	1874	1874	1874	1874	0
449	20231010	120900	36071811	1874	1874	1874	1874	0
450	20231010	120800	36071811	1874	1874	1874	1874	80
451	20231010	120700	35921891	1874	1874	1874	1874	0
452	20231010	120600	35921891	1874	1874	1874	1874	0
453	20231010	120500	35921891	1874	1874	1874	1874	0
454	20231010	120400	35921891	1874	1874	1874	1874	0
455	20231010	120300	35921891	1874	1874	1874	1874	0
456	20231010	120200	35921891	1874	1874	1874	1874	1599
457	20231010	120100	32925365	1875	1875	1875	1875	0
458	20231010	120000	32925365	1875	1875	1875	1875	0
459	20231010	115900	32925365	1875	1875	1875	1875	0
460	20231010	115800	32925365	1875	1875	1875	1875	0
461	20231010	115700	32925365	1875	1875	1875	1875	0
462	20231010	115600	32925365	1875	1875	1875	1875	0
463	20231010	115500	32925365	1875	1875	1875	1875	0
464	20231010	115400	32925365	1875	1875	1875	1875	0
465	20231010	115300	32925365	1875	1875	1875	1875	0
466	20231010	115200	32925365	1875	1875	1875	1875	0
467	20231010	115100	32925365	1875	1875	1875	1875	0
468	20231010	115000	32925365	1875	1875	1875	1875	0
469	20231010	114900	32925365	1875	1875	1875	1875	0
470	20231010	114800	32925365	1875	1875	1875	1875	0
471	20231010	114700	32925365	1875	1875	1875	1875	0
472	20231010	114600	32925365	1875	1875	1875	1875	0
473	20231010	114500	32925365	1875	1875	1875	1875	0
474	20231010	114400	32925365	1875	1875	1875	1875	0
475	20231010	114300	32925365	1875	1875	1875	1875	0
476	20231010	114200	32925365	1875	1875	1875	1875	0
477	20231010	114100	32925365	1875	1875	1875	1875	0
478	20231010	114000	32925365	1875	1875	1875	1875	0
479	20231010	113900	32925365	1875	1875	1875	1875	0
480	20231010	113800	32925365	1875	1875	1875	1875	0
481	20231010	113700	32925365	1875	1875	1875	1875	0
482	20231010	113600	32925365	1875	1875	1875	1875	0
483	20231010	113500	32925365	1875	1875	1875	1875	0
484	20231010	113400	32925365	1875	1875	1875	1875	1
485	20231010	113300	32923490	1868	1868	1868	1868	0
486	20231010	113200	32923490	1868	1868	1868	1868	0
487	20231010	113100	32923490	1868	1868	1868	1868	0
488	20231010	113000	32923490	1868	1868	1868	1868	0
489	20231010	112900	32923490	1868	1868	1868	1868	0
490	20231010	112800	32923490	1868	1868	1868	1868	0
491	20231010	112700	32923490	1868	1868	1868	1868	0
492	20231010	112600	32923490	1868	1868	1868	1868	0
493	20231010	112500	32923490	1868	1870	1870	1868	441
494	20231010	112400	32098835	1871	1871	1871	1871	0
495	20231010	112300	32098835	1871	1871	1871	1871	0
496	20231010	112200	32098835	1871	1871	1871	1871	0
497	20231010	112100	32098835	1871	1871	1871	1871	0
498	20231010	112000	32098835	1871	1871	1871	1871	0
499	20231010	111900	32098835	1871	1871	1871	1871	0
500	20231010	111800	32098835	1871	1871	1871	1871	0
501	20231010	111700	32098835	1871	1871	1871	1871	0
502	20231010	111600	32098835	1871	1871	1871	1871	129
503	20231010	111500	31857476	1871	1871	1871	1871	0
504	20231010	111400	31857476	1871	1871	1871	1871	0
505	20231010	111300	31857476	1871	1871	1871	1871	0
506	20231010	111200	31857476	1871	1871	1871	1871	1
507	20231010	111100	31855605	1871	1871	1871	1871	0
508	20231010	111000	31855605	1871	1871	1871	1871	0
509	20231010	110900	31855605	1871	1871	1871	1871	0
510	20231010	110800	31855605	1871	1871	1871	1871	6
511	20231010	110700	31844379	1871	1871	1871	1871	0
512	20231010	110600	31844379	1871	1871	1871	1871	0
513	20231010	110500	31844379	1871	1871	1871	1871	0
514	20231010	110400	31844379	1871	1871	1871	1871	0
515	20231010	110300	31844379	1871	1871	1871	1871	0
516	20231010	110200	31844379	1871	1871	1871	1871	0
517	20231010	110100	31844379	1871	1871	1871	1871	0
518	20231010	110000	31844379	1871	1871	1871	1871	0
519	20231010	105900	31844379	1871	1871	1871	1871	0
520	20231010	105800	31844379	1871	1871	1871	1871	0
521	20231010	105700	31844379	1871	1871	1871	1871	0
522	20231010	105600	31844379	1871	1871	1871	1871	49
523	20231010	105500	31752700	1880	1880	1880	1880	0
524	20231010	105400	31752700	1880	1880	1880	1880	0
525	20231010	105300	31752700	1880	1880	1880	1880	0
526	20231010	105200	31752700	1880	1880	1880	1880	0
527	20231010	105100	31752700	1880	1880	1880	1880	0
528	20231010	105000	31752700	1880	1880	1880	1880	0
529	20231010	104900	31752700	1880	1880	1880	1880	0
530	20231010	104800	31752700	1880	1880	1880	1880	0
531	20231010	104700	31752700	1880	1880	1880	1880	0
532	20231010	104600	31752700	1880	1880	1880	1880	0
533	20231010	104500	31752700	1880	1880	1880	1880	0
534	20231010	104400	31752700	1880	1880	1880	1880	0
535	20231010	104300	31752700	1880	1880	1880	1880	0
536	20231010	104200	31752700	1880	1880	1880	1880	0
537	20231010	104100	31752700	1880	1880	1880	1880	0
538	20231010	104000	31752700	1880	1880	1880	1880	0
539	20231010	103900	31752700	1880	1880	1880	1880	0
540	20231010	103800	31752700	1880	1880	1880	1880	2
541	20231010	103700	31748940	1880	1879	1880	1879	50
542	20231010	103600	31654941	1880	1880	1880	1880	0
543	20231010	103500	31654941	1880	1880	1880	1880	0
544	20231010	103400	31654941	1880	1880	1880	1880	0
545	20231010	103300	31654941	1880	1880	1880	1880	7
546	20231010	103200	31641781	1880	1880	1880	1880	5
547	20231010	103100	31632381	1878	1878	1878	1878	0
548	20231010	103000	31632381	1878	1878	1878	1878	0
549	20231010	102900	31632381	1878	1878	1878	1878	0
550	20231010	102800	31632381	1878	1878	1878	1878	0
551	20231010	102700	31632381	1878	1878	1878	1878	0
552	20231010	102600	31632381	1878	1878	1878	1878	100
553	20231010	102500	31444581	1878	1878	1878	1878	0
554	20231010	102400	31444581	1878	1878	1878	1878	40
555	20231010	102300	31369461	1871	1871	1871	1871	0
556	20231010	102200	31369461	1871	1871	1871	1871	0
557	20231010	102100	31369461	1871	1871	1871	1871	0
558	20231010	102000	31369461	1871	1871	1871	1871	0
559	20231010	101900	31369461	1871	1871	1871	1871	0
560	20231010	101800	31369461	1871	1871	1871	1871	0
561	20231010	101700	31369461	1871	1871	1871	1871	0
562	20231010	101600	31369461	1871	1871	1871	1871	0
563	20231010	101500	31369461	1871	1871	1871	1871	0
564	20231010	101400	31369461	1871	1875	1875	1871	559
565	20231010	101300	30323445	1892	1892	1892	1892	0
566	20231010	101200	30323445	1892	1893	1893	1892	218
567	20231010	101100	29910871	1893	1893	1893	1893	0
568	20231010	101000	29910871	1893	1893	1893	1893	0
569	20231010	100900	29910871	1893	1893	1893	1893	0
570	20231010	100800	29910871	1893	1893	1893	1893	0
571	20231010	100700	29910871	1893	1893	1893	1893	0
572	20231010	100600	29910871	1893	1893	1893	1893	0
573	20231010	100500	29910871	1893	1893	1893	1893	0
574	20231010	100400	29910871	1893	1893	1893	1893	0
575	20231010	100300	29910871	1893	1893	1893	1893	0
576	20231010	100200	29910871	1893	1893	1893	1893	0
577	20231010	100100	29910871	1893	1890	1893	1890	7
578	20231010	100000	29897629	1873	1873	1873	1873	0
579	20231010	095900	29897629	1873	1873	1873	1873	0
580	20231010	095800	29897629	1873	1873	1873	1873	22
581	20231010	095700	29856423	1870	1870	1870	1870	0
582	20231010	095600	29856423	1870	1870	1870	1870	0
583	20231010	095500	29856423	1870	1870	1870	1870	0
584	20231010	095400	29856423	1870	1870	1870	1870	0
585	20231010	095300	29856423	1870	1870	1870	1870	0
586	20231010	095200	29856423	1870	1870	1870	1870	0
587	20231010	095100	29856423	1870	1883	1883	1870	1000
588	20231010	095000	27981579	1893	1893	1893	1893	0
589	20231010	094900	27981579	1893	1893	1893	1893	0
590	20231010	094800	27981579	1893	1884	1893	1883	102
591	20231010	094700	27789463	1884	1884	1884	1884	0
592	20231010	094600	27789463	1884	1884	1884	1884	0
593	20231010	094500	27789463	1884	1884	1884	1884	0
594	20231010	094400	27789463	1884	1884	1884	1884	0
595	20231010	094300	27789463	1884	1884	1884	1884	0
596	20231010	094200	27789463	1884	1884	1884	1883	25
597	20231010	094100	27742366	1882	1882	1882	1882	0
598	20231010	094000	27742366	1882	1882	1882	1882	0
599	20231010	093900	27742366	1882	1882	1882	1882	0
600	20231010	093800	27742366	1882	1882	1882	1882	0
601	20231010	093700	27742366	1882	1882	1882	1882	0
602	20231010	093600	27742366	1882	1882	1882	1882	0
603	20231010	093500	27742366	1882	1882	1882	1882	0
604	20231010	093400	27742366	1882	1882	1882	1882	0
605	20231010	093300	27742366	1882	1883	1883	1882	250
606	20231010	093200	27271826	1882	1882	1882	1882	0
607	20231010	093100	27271826	1882	1882	1882	1882	0
608	20231010	093000	27271826	1882	1882	1882	1882	0
609	20231010	092900	27271826	1882	1882	1882	1882	2
610	20231010	092800	27268062	1882	1884	1884	1882	2200
611	20231010	092700	23125950	1885	1885	1885	1885	0
612	20231010	092600	23125950	1885	1898	1898	1885	3798
613	20231010	092500	15917726	1898	1898	1898	1898	1
614	20231010	092400	15915828	1898	1896	1898	1896	305
615	20231010	092300	15337234	1881	1881	1881	1881	0
616	20231010	092200	15337234	1881	1881	1881	1881	0
617	20231010	092100	15337234	1881	1889	1899	1881	427
618	20231010	092000	14526407	1880	1871	1880	1871	301
619	20231010	091900	13960597	1870	1870	1870	1870	0
620	20231010	091800	13960597	1870	1858	1870	1858	1240
621	20231010	091700	11653852	1851	1851	1851	1851	0
622	20231010	091600	11653852	1851	1851	1851	1851	0
623	20231010	091500	11653852	1851	1851	1851	1851	10
624	20231010	091400	11635342	1851	1851	1851	1851	20
625	20231010	091300	11598322	1859	1859	1859	1859	0
626	20231010	091200	11598322	1859	1856	1859	1856	100
627	20231010	091100	11412467	1859	1859	1859	1859	0
628	20231010	091000	11412467	1859	1858	1859	1858	60
629	20231010	090900	11300940	1859	1859	1859	1859	0
630	20231010	090800	11300940	1859	1857	1859	1857	22
631	20231010	090700	11260064	1859	1852	1859	1852	79
632	20231010	090600	11113239	1851	1849	1851	1849	226
633	20231010	090500	10695359	1849	1849	1849	1849	5
634	20231010	090400	10686114	1842	1842	1842	1842	2671
635	20231010	090300	5766132	1842	1842	1842	1842	0
636	20231010	090200	5766132	1842	1842	1842	1842	10
637	20231010	090100	5747712	1842	1848	1849	1842	2070
638	20231010	090000	1920612	1830	1849	1849	1830	1039