KissMeData/013520/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185300	79071257	1580	1580	1580	1580	718
3	20231020	185200	79071257	1580	1580	1580	1580	0
4	20231020	185100	79071257	1580	1580	1580	1580	0
5	20231020	185000	79071257	1580	1580	1580	1580	0
6	20231020	184900	79071257	1580	1580	1580	1580	0
7	20231020	184800	79071257	1580	1580	1580	1580	0
8	20231020	184700	79071257	1580	1580	1580	1580	0
9	20231020	184600	79071257	1580	1580	1580	1580	0
10	20231020	184500	79071257	1580	1580	1580	1580	0
11	20231020	184400	79071257	1580	1580	1580	1580	0
12	20231020	184300	79071257	1580	1580	1580	1580	0
13	20231020	184200	79071257	1580	1580	1580	1580	0
14	20231020	184100	79071257	1580	1580	1580	1580	0
15	20231020	184000	79071257	1580	1580	1580	1580	0
16	20231020	183900	79071257	1580	1580	1580	1580	0
17	20231020	183800	79071257	1580	1580	1580	1580	0
18	20231020	183700	79071257	1580	1580	1580	1580	0
19	20231020	183600	79071257	1580	1580	1580	1580	0
20	20231020	183500	79071257	1580	1580	1580	1580	0
21	20231020	183400	79071257	1580	1580	1580	1580	0
22	20231020	183300	79071257	1580	1580	1580	1580	0
23	20231020	183200	79071257	1580	1580	1580	1580	0
24	20231020	183100	79071257	1580	1580	1580	1580	0
25	20231020	183000	79071257	1580	1580	1580	1580	0
26	20231020	182900	79071257	1580	1580	1580	1580	0
27	20231020	182800	79071257	1580	1580	1580	1580	0
28	20231020	182700	79071257	1580	1580	1580	1580	0
29	20231020	182600	79071257	1580	1580	1580	1580	0
30	20231020	182500	79071257	1580	1580	1580	1580	0
31	20231020	182400	79071257	1580	1580	1580	1580	0
32	20231020	182300	79071257	1580	1580	1580	1580	718
33	20231020	182200	79071257	1580	1580	1580	1580	0
34	20231020	182100	79071257	1580	1580	1580	1580	0
35	20231020	182000	79071257	1580	1580	1580	1580	0
36	20231020	181900	79071257	1580	1580	1580	1580	0
37	20231020	181800	79071257	1580	1580	1580	1580	0
38	20231020	181700	79071257	1580	1580	1580	1580	0
39	20231020	181600	79071257	1580	1580	1580	1580	0
40	20231020	181500	79071257	1580	1580	1580	1580	0
41	20231020	181400	79071257	1580	1580	1580	1580	0
42	20231020	181300	79071257	1580	1580	1580	1580	0
43	20231020	181200	79071257	1580	1580	1580	1580	0
44	20231020	181100	79071257	1580	1580	1580	1580	0
45	20231020	181000	79071257	1580	1580	1580	1580	0
46	20231020	180900	79071257	1580	1580	1580	1580	0
47	20231020	180800	79071257	1580	1580	1580	1580	0
48	20231020	180700	79071257	1580	1580	1580	1580	0
49	20231020	180600	79071257	1580	1580	1580	1580	0
50	20231020	180500	79071257	1580	1580	1580	1580	0
51	20231020	180400	79071257	1580	1580	1580	1580	0
52	20231020	180300	79071257	1580	1580	1580	1580	0
53	20231020	180200	79071257	1580	1580	1580	1580	0
54	20231020	180100	79071257	1580	1580	1580	1580	0
55	20231020	180000	79071257	1580	1580	1580	1580	0
56	20231020	175900	79071257	1580	1580	1580	1580	0
57	20231020	175800	79071257	1580	1580	1580	1580	0
58	20231020	175700	79071257	1580	1580	1580	1580	0
59	20231020	175600	79071257	1580	1580	1580	1580	0
60	20231020	175500	79071257	1580	1580	1580	1580	0
61	20231020	175400	79071257	1580	1580	1580	1580	0
62	20231020	175300	79071257	1580	1580	1580	1580	718
63	20231020	175200	79071257	1580	1580	1580	1580	0
64	20231020	175100	79071257	1580	1580	1580	1580	0
65	20231020	175000	79071257	1580	1580	1580	1580	0
66	20231020	174900	79071257	1580	1580	1580	1580	0
67	20231020	174800	79071257	1580	1580	1580	1580	0
68	20231020	174700	79071257	1580	1580	1580	1580	0
69	20231020	174600	79071257	1580	1580	1580	1580	0
70	20231020	174500	79071257	1580	1580	1580	1580	0
71	20231020	174400	79071257	1580	1580	1580	1580	0
72	20231020	174300	79071257	1580	1580	1580	1580	0
73	20231020	174200	79071257	1580	1580	1580	1580	0
74	20231020	174100	79071257	1580	1580	1580	1580	0
75	20231020	174000	79071257	1580	1580	1580	1580	0
76	20231020	173900	79071257	1580	1580	1580	1580	0
77	20231020	173800	79071257	1580	1580	1580	1580	0
78	20231020	173700	79071257	1580	1580	1580	1580	0
79	20231020	173600	79071257	1580	1580	1580	1580	0
80	20231020	173500	79071257	1580	1580	1580	1580	0
81	20231020	173400	79071257	1580	1580	1580	1580	0
82	20231020	173300	79071257	1580	1580	1580	1580	0
83	20231020	173200	79071257	1580	1580	1580	1580	0
84	20231020	173100	79071257	1580	1580	1580	1580	0
85	20231020	173000	79071257	1580	1580	1580	1580	0
86	20231020	172900	79071257	1580	1580	1580	1580	0
87	20231020	172800	79071257	1580	1580	1580	1580	0
88	20231020	172700	79071257	1580	1580	1580	1580	0
89	20231020	172600	79071257	1580	1580	1580	1580	0
90	20231020	172500	79071257	1580	1580	1580	1580	0
91	20231020	172400	79071257	1580	1580	1580	1580	0
92	20231020	172300	79071257	1580	1580	1580	1580	718
93	20231020	172200	79071257	1580	1580	1580	1580	0
94	20231020	172100	79071257	1580	1580	1580	1580	0
95	20231020	172000	79071257	1580	1580	1580	1580	0
96	20231020	171900	79071257	1580	1580	1580	1580	0
97	20231020	171800	79071257	1580	1580	1580	1580	0
98	20231020	171700	79071257	1580	1580	1580	1580	0
99	20231020	171600	79071257	1580	1580	1580	1580	0
100	20231020	171500	79071257	1580	1580	1580	1580	0
101	20231020	171400	79071257	1580	1580	1580	1580	0
102	20231020	171300	79071257	1580	1580	1580	1580	0
103	20231020	171200	79071257	1580	1580	1580	1580	0
104	20231020	171100	79071257	1580	1580	1580	1580	0
105	20231020	171000	79071257	1580	1580	1580	1580	0
106	20231020	170900	79071257	1580	1580	1580	1580	0
107	20231020	170800	79071257	1580	1580	1580	1580	0
108	20231020	170700	79071257	1580	1580	1580	1580	0
109	20231020	170600	79071257	1580	1580	1580	1580	0
110	20231020	170500	79071257	1580	1580	1580	1580	0
111	20231020	170400	79071257	1580	1580	1580	1580	0
112	20231020	170300	79071257	1580	1580	1580	1580	0
113	20231020	170200	79071257	1580	1580	1580	1580	0
114	20231020	170100	79071257	1580	1580	1580	1580	0
115	20231020	170000	79071257	1580	1580	1580	1580	0
116	20231020	165900	79071257	1580	1580	1580	1580	0
117	20231020	165800	79071257	1580	1580	1580	1580	0
118	20231020	165700	79071257	1580	1580	1580	1580	0
119	20231020	165600	79071257	1580	1580	1580	1580	0
120	20231020	165500	79071257	1580	1580	1580	1580	0
121	20231020	165400	79071257	1580	1580	1580	1580	0
122	20231020	165300	79071257	1580	1580	1580	1580	718
123	20231020	165200	79071257	1580	1580	1580	1580	0
124	20231020	165100	79071257	1580	1580	1580	1580	0
125	20231020	165000	79071257	1580	1580	1580	1580	0
126	20231020	164900	79071257	1580	1580	1580	1580	0
127	20231020	164800	79071257	1580	1580	1580	1580	0
128	20231020	164700	79071257	1580	1580	1580	1580	0
129	20231020	164600	79071257	1580	1580	1580	1580	0
130	20231020	164500	79071257	1580	1580	1580	1580	0
131	20231020	164400	79071257	1580	1580	1580	1580	0
132	20231020	164300	79071257	1580	1580	1580	1580	0
133	20231020	164200	79071257	1580	1580	1580	1580	0
134	20231020	164100	79071257	1580	1580	1580	1580	0
135	20231020	164000	79071257	1580	1580	1580	1580	0
136	20231020	163900	79071257	1580	1580	1580	1580	0
137	20231020	163800	79071257	1580	1580	1580	1580	0
138	20231020	163700	79071257	1580	1580	1580	1580	0
139	20231020	163600	79071257	1580	1580	1580	1580	0
140	20231020	163500	79071257	1580	1580	1580	1580	0
141	20231020	163400	79071257	1580	1580	1580	1580	0
142	20231020	163300	79071257	1580	1580	1580	1580	0
143	20231020	163200	79071257	1580	1580	1580	1580	0
144	20231020	163100	79071257	1580	1580	1580	1580	0
145	20231020	163000	79071257	1580	1580	1580	1580	0
146	20231020	162900	79071257	1580	1580	1580	1580	0
147	20231020	162800	79071257	1580	1580	1580	1580	0
148	20231020	162700	79071257	1580	1580	1580	1580	0
149	20231020	162600	79071257	1580	1580	1580	1580	0
150	20231020	162500	79071257	1580	1580	1580	1580	0
151	20231020	162400	79071257	1580	1580	1580	1580	0
152	20231020	162300	79071257	1580	1580	1580	1580	718
153	20231020	162200	79071257	1580	1580	1580	1580	0
154	20231020	162100	79071257	1580	1580	1580	1580	0
155	20231020	162000	79071257	1580	1580	1580	1580	0
156	20231020	161900	79071257	1580	1580	1580	1580	0
157	20231020	161800	79071257	1580	1580	1580	1580	0
158	20231020	161700	79071257	1580	1580	1580	1580	0
159	20231020	161600	79071257	1580	1580	1580	1580	0
160	20231020	161500	79071257	1580	1580	1580	1580	0
161	20231020	161400	79071257	1580	1580	1580	1580	0
162	20231020	161300	79071257	1580	1580	1580	1580	0
163	20231020	161200	79071257	1580	1580	1580	1580	0
164	20231020	161100	79071257	1580	1580	1580	1580	0
165	20231020	161000	79071257	1580	1580	1580	1580	0
166	20231020	160900	79071257	1580	1580	1580	1580	0
167	20231020	160800	79071257	1580	1580	1580	1580	0
168	20231020	160700	79071257	1580	1580	1580	1580	0
169	20231020	160600	79071257	1580	1580	1580	1580	0
170	20231020	160500	79071257	1580	1580	1580	1580	0
171	20231020	160400	79071257	1580	1580	1580	1580	0
172	20231020	160300	79071257	1580	1580	1580	1580	0
173	20231020	160200	79071257	1580	1580	1580	1580	0
174	20231020	160100	79071257	1580	1580	1580	1580	0
175	20231020	160000	79071257	1580	1580	1580	1580	0
176	20231020	155900	79071257	1580	1580	1580	1580	0
177	20231020	155800	79071257	1580	1580	1580	1580	0
178	20231020	155700	79071257	1580	1580	1580	1580	0
179	20231020	155600	79071257	1580	1580	1580	1580	0
180	20231020	155500	79071257	1580	1580	1580	1580	0
181	20231020	155400	79071257	1580	1580	1580	1580	0
182	20231020	155300	79071257	1580	1580	1580	1580	718
183	20231020	155200	79071257	1580	1580	1580	1580	0
184	20231020	155100	79071257	1580	1580	1580	1580	0
185	20231020	155000	79071257	1580	1580	1580	1580	0
186	20231020	154900	79071257	1580	1580	1580	1580	0
187	20231020	154800	79071257	1580	1580	1580	1580	0
188	20231020	154700	79071257	1580	1580	1580	1580	0
189	20231020	154600	79071257	1580	1580	1580	1580	0
190	20231020	154500	79071257	1580	1580	1580	1580	0
191	20231020	154400	79071257	1580	1580	1580	1580	0
192	20231020	154300	79071257	1580	1580	1580	1580	0
193	20231020	154200	79071257	1580	1580	1580	1580	0
194	20231020	154100	79071257	1580	1580	1580	1580	0
195	20231020	154000	79071257	1580	1580	1580	1580	0
196	20231020	153900	79071257	1580	1580	1580	1580	0
197	20231020	153800	79071257	1580	1580	1580	1580	0
198	20231020	153700	79071257	1580	1580	1580	1580	0
199	20231020	153600	79071257	1580	1580	1580	1580	0
200	20231020	153500	79071257	1580	1580	1580	1580	0
201	20231020	153400	79071257	1580	1580	1580	1580	0
202	20231020	153300	79071257	1580	1580	1580	1580	0
203	20231020	153200	79071257	1580	1580	1580	1580	0
204	20231020	153100	79071257	1580	1580	1580	1580	0
205	20231020	153000	79071257	1580	1580	1580	1580	718
206	20231020	152900	77936817	1573	1573	1573	1573	0
207	20231020	152800	77936817	1573	1573	1573	1573	0
208	20231020	152700	77936817	1573	1573	1573	1573	0
209	20231020	152600	77936817	1573	1573	1573	1573	0
210	20231020	152500	77936817	1573	1573	1573	1573	0
211	20231020	152400	77936817	1573	1573	1573	1573	0
212	20231020	152300	77936817	1573	1573	1573	1573	0
213	20231020	152200	77936817	1573	1573	1573	1573	0
214	20231020	152100	77936817	1573	1573	1573	1573	0
215	20231020	152000	77936817	1573	1573	1573	1573	0
216	20231020	151900	77936817	1573	1564	1589	1564	164
217	20231020	151800	77678882	1564	1573	1573	1564	9
218	20231020	151700	77664788	1563	1574	1574	1560	4516
219	20231020	151600	70591736	1580	1580	1580	1580	0
220	20231020	151500	70591736	1580	1580	1580	1580	0
221	20231020	151400	70591736	1580	1582	1582	1574	2545
222	20231020	151300	66572056	1582	1582	1589	1582	21
223	20231020	151200	66538820	1582	1582	1582	1582	2
224	20231020	151100	66535656	1582	1582	1582	1582	0
225	20231020	151000	66535656	1582	1582	1582	1582	0
226	20231020	150900	66535656	1582	1583	1583	1580	6200
227	20231020	150800	56736719	1583	1583	1583	1583	0
228	20231020	150700	56736719	1583	1583	1583	1583	26
229	20231020	150600	56695561	1584	1584	1584	1584	0
230	20231020	150500	56695561	1584	1584	1584	1584	0
231	20231020	150400	56695561	1584	1584	1584	1584	0
232	20231020	150300	56695561	1584	1584	1584	1584	0
233	20231020	150200	56695561	1584	1584	1584	1584	0
234	20231020	150100	56695561	1584	1584	1584	1584	0
235	20231020	150000	56695561	1584	1584	1584	1584	0
236	20231020	145900	56695561	1584	1584	1584	1584	0
237	20231020	145800	56695561	1584	1584	1584	1584	0
238	20231020	145700	56695561	1584	1584	1584	1584	0
239	20231020	145600	56695561	1584	1584	1584	1584	4
240	20231020	145500	56689225	1584	1589	1589	1584	6
241	20231020	145400	56679711	1584	1583	1584	1583	122
242	20231020	145300	56486581	1584	1584	1584	1584	1
243	20231020	145200	56484997	1589	1589	1589	1589	0
244	20231020	145100	56484997	1589	1589	1589	1589	0
245	20231020	145000	56484997	1589	1589	1589	1589	100
246	20231020	144900	56326097	1584	1584	1584	1584	0
247	20231020	144800	56326097	1584	1585	1585	1584	19
248	20231020	144700	56295986	1585	1586	1586	1585	418
249	20231020	144600	55633258	1587	1587	1587	1587	0
250	20231020	144500	55633258	1587	1587	1587	1587	0
251	20231020	144400	55633258	1587	1587	1587	1587	0
252	20231020	144300	55633258	1587	1587	1587	1587	0
253	20231020	144200	55633258	1587	1587	1587	1587	0
254	20231020	144100	55633258	1587	1587	1587	1587	0
255	20231020	144000	55633258	1587	1587	1587	1587	2
256	20231020	143900	55630084	1586	1586	1586	1586	0
257	20231020	143800	55630084	1586	1586	1586	1586	54
258	20231020	143700	55544440	1587	1587	1587	1587	2
259	20231020	143600	55541266	1587	1587	1587	1587	64
260	20231020	143500	55439698	1592	1592	1592	1592	0
261	20231020	143400	55439698	1592	1592	1592	1592	0
262	20231020	143300	55439698	1592	1592	1592	1592	0
263	20231020	143200	55439698	1592	1592	1592	1592	0
264	20231020	143100	55439698	1592	1592	1592	1592	0
265	20231020	143000	55439698	1592	1592	1592	1592	0
266	20231020	142900	55439698	1592	1592	1592	1592	0
267	20231020	142800	55439698	1592	1592	1592	1592	0
268	20231020	142700	55439698	1592	1592	1592	1592	0
269	20231020	142600	55439698	1592	1592	1592	1592	0
270	20231020	142500	55439698	1592	1592	1592	1592	0
271	20231020	142400	55439698	1592	1592	1592	1592	1
272	20231020	142300	55438106	1593	1593	1593	1593	0
273	20231020	142200	55438106	1593	1593	1593	1593	0
274	20231020	142100	55438106	1593	1592	1593	1592	50
275	20231020	142000	55358495	1592	1592	1592	1592	0
276	20231020	141900	55358495	1592	1592	1592	1592	0
277	20231020	141800	55358495	1592	1592	1592	1592	0
278	20231020	141700	55358495	1592	1592	1592	1592	0
279	20231020	141600	55358495	1592	1592	1592	1592	0
280	20231020	141500	55358495	1592	1592	1592	1592	1
281	20231020	141400	55356903	1593	1593	1593	1593	0
282	20231020	141300	55356903	1593	1593	1593	1593	0
283	20231020	141200	55356903	1593	1593	1593	1593	0
284	20231020	141100	55356903	1593	1593	1593	1593	0
285	20231020	141000	55356903	1593	1593	1593	1593	0
286	20231020	140900	55356903	1593	1593	1593	1593	0
287	20231020	140800	55356903	1593	1593	1593	1593	0
288	20231020	140700	55356903	1593	1593	1593	1593	0
289	20231020	140600	55356903	1593	1593	1593	1593	20
290	20231020	140500	55325043	1593	1593	1593	1593	0
291	20231020	140400	55325043	1593	1592	1593	1592	60
292	20231020	140300	55229477	1593	1593	1593	1593	0
293	20231020	140200	55229477	1593	1593	1593	1593	0
294	20231020	140100	55229477	1593	1593	1593	1593	0
295	20231020	140000	55229477	1593	1593	1593	1593	0
296	20231020	135900	55229477	1593	1590	1593	1590	100
297	20231020	135800	55070312	1590	1590	1590	1590	0
298	20231020	135700	55070312	1590	1590	1590	1590	600
299	20231020	135600	54116312	1590	1590	1590	1590	0
300	20231020	135500	54116312	1590	1590	1590	1590	0
301	20231020	135400	54116312	1590	1590	1590	1590	0
302	20231020	135300	54116312	1590	1590	1590	1590	2
303	20231020	135200	54113132	1590	1590	1590	1590	0
304	20231020	135100	54113132	1590	1590	1590	1590	0
305	20231020	135000	54113132	1590	1590	1590	1590	0
306	20231020	134900	54113132	1590	1590	1590	1590	0
307	20231020	134800	54113132	1590	1590	1590	1590	0
308	20231020	134700	54113132	1590	1590	1590	1590	0
309	20231020	134600	54113132	1590	1590	1590	1590	0
310	20231020	134500	54113132	1590	1590	1590	1590	0
311	20231020	134400	54113132	1590	1590	1590	1590	0
312	20231020	134300	54113132	1590	1590	1590	1590	0
313	20231020	134200	54113132	1590	1590	1590	1590	20
314	20231020	134100	54081332	1585	1585	1585	1585	1
315	20231020	134000	54079747	1590	1590	1590	1590	1
316	20231020	133900	54078157	1590	1590	1590	1590	0
317	20231020	133800	54078157	1590	1590	1590	1590	0
318	20231020	133700	54078157	1590	1590	1590	1590	0
319	20231020	133600	54078157	1590	1590	1590	1590	0
320	20231020	133500	54078157	1590	1590	1590	1590	0
321	20231020	133400	54078157	1590	1590	1590	1590	0
322	20231020	133300	54078157	1590	1590	1590	1590	1
323	20231020	133200	54076567	1590	1590	1590	1590	2
324	20231020	133100	54073387	1584	1584	1584	1584	0
325	20231020	133000	54073387	1584	1584	1584	1584	0
326	20231020	132900	54073387	1584	1584	1584	1584	0
327	20231020	132800	54073387	1584	1584	1584	1584	32
328	20231020	132700	54022699	1584	1584	1584	1584	0
329	20231020	132600	54022699	1584	1584	1584	1584	0
330	20231020	132500	54022699	1584	1584	1584	1584	0
331	20231020	132400	54022699	1584	1584	1584	1584	0
332	20231020	132300	54022699	1584	1584	1584	1584	0
333	20231020	132200	54022699	1584	1584	1584	1584	1
334	20231020	132100	54021115	1590	1590	1590	1590	0
335	20231020	132000	54021115	1590	1590	1590	1590	0
336	20231020	131900	54021115	1590	1590	1590	1590	1
337	20231020	131800	54019525	1590	1590	1590	1590	12
338	20231020	131700	54000445	1590	1590	1590	1590	0
339	20231020	131600	54000445	1590	1590	1590	1590	0
340	20231020	131500	54000445	1590	1590	1590	1590	0
341	20231020	131400	54000445	1590	1590	1590	1590	0
342	20231020	131300	54000445	1590	1590	1590	1590	6
343	20231020	131200	53990905	1590	1589	1590	1589	2
344	20231020	131100	53987726	1590	1589	1590	1589	100
345	20231020	131000	53828797	1583	1583	1583	1583	0
346	20231020	130900	53828797	1583	1584	1584	1583	57
347	20231020	130800	53738556	1590	1590	1590	1590	0
348	20231020	130700	53738556	1590	1590	1590	1590	0
349	20231020	130600	53738556	1590	1590	1590	1590	0
350	20231020	130500	53738556	1590	1590	1590	1590	0
351	20231020	130400	53738556	1590	1590	1590	1590	1
352	20231020	130300	53736966	1585	1585	1585	1585	0
353	20231020	130200	53736966	1585	1585	1585	1585	0
354	20231020	130100	53736966	1585	1585	1585	1585	0
355	20231020	130000	53736966	1585	1585	1585	1585	0
356	20231020	125900	53736966	1585	1585	1585	1585	0
357	20231020	125800	53736966	1585	1585	1585	1585	0
358	20231020	125700	53736966	1585	1585	1585	1585	110
359	20231020	125600	53562616	1585	1585	1585	1585	0
360	20231020	125500	53562616	1585	1585	1585	1585	0
361	20231020	125400	53562616	1585	1585	1585	1585	255
362	20231020	125300	53158441	1590	1590	1590	1590	0
363	20231020	125200	53158441	1590	1590	1590	1590	0
364	20231020	125100	53158441	1590	1590	1590	1590	0
365	20231020	125000	53158441	1590	1590	1590	1590	0
366	20231020	124900	53158441	1590	1590	1590	1590	0
367	20231020	124800	53158441	1590	1590	1590	1590	0
368	20231020	124700	53158441	1590	1590	1590	1590	0
369	20231020	124600	53158441	1590	1590	1590	1590	0
370	20231020	124500	53158441	1590	1590	1590	1590	0
371	20231020	124400	53158441	1590	1590	1590	1590	0
372	20231020	124300	53158441	1590	1590	1590	1590	0
373	20231020	124200	53158441	1590	1590	1590	1590	0
374	20231020	124100	53158441	1590	1590	1590	1590	0
375	20231020	124000	53158441	1590	1590	1590	1590	9
376	20231020	123900	53144131	1590	1590	1590	1590	0
377	20231020	123800	53144131	1590	1590	1590	1590	0
378	20231020	123700	53144131	1590	1585	1590	1585	64
379	20231020	123600	53042686	1590	1590	1590	1590	0
380	20231020	123500	53042686	1590	1590	1590	1590	2
381	20231020	123400	53039506	1593	1593	1593	1593	0
382	20231020	123300	53039506	1593	1593	1593	1593	0
383	20231020	123200	53039506	1593	1593	1593	1593	0
384	20231020	123100	53039506	1593	1593	1593	1593	0
385	20231020	123000	53039506	1593	1593	1593	1593	0
386	20231020	122900	53039506	1593	1593	1593	1593	0
387	20231020	122800	53039506	1593	1593	1593	1593	0
388	20231020	122700	53039506	1593	1593	1593	1593	0
389	20231020	122600	53039506	1593	1593	1593	1593	0
390	20231020	122500	53039506	1593	1593	1593	1593	0
391	20231020	122400	53039506	1593	1593	1593	1593	0
392	20231020	122300	53039506	1593	1593	1593	1593	0
393	20231020	122200	53039506	1593	1593	1593	1593	0
394	20231020	122100	53039506	1593	1593	1593	1593	0
395	20231020	122000	53039506	1593	1593	1593	1593	0
396	20231020	121900	53039506	1593	1593	1593	1593	0
397	20231020	121800	53039506	1593	1593	1593	1593	0
398	20231020	121700	53039506	1593	1593	1593	1593	0
399	20231020	121600	53039506	1593	1593	1593	1593	0
400	20231020	121500	53039506	1593	1593	1593	1593	0
401	20231020	121400	53039506	1593	1593	1593	1593	0
402	20231020	121300	53039506	1593	1593	1593	1593	0
403	20231020	121200	53039506	1593	1593	1593	1593	0
404	20231020	121100	53039506	1593	1593	1593	1593	0
405	20231020	121000	53039506	1593	1593	1593	1593	0
406	20231020	120900	53039506	1593	1593	1593	1593	0
407	20231020	120800	53039506	1593	1593	1593	1593	0
408	20231020	120700	53039506	1593	1593	1593	1593	0
409	20231020	120600	53039506	1593	1593	1593	1593	0
410	20231020	120500	53039506	1593	1592	1593	1592	10
411	20231020	120400	53023582	1583	1583	1583	1583	0
412	20231020	120300	53023582	1583	1583	1583	1583	0
413	20231020	120200	53023582	1583	1584	1584	1583	62
414	20231020	120100	52925431	1593	1593	1593	1593	0
415	20231020	120000	52925431	1593	1593	1593	1593	2
416	20231020	115900	52922245	1584	1584	1584	1584	2
417	20231020	115800	52919077	1592	1592	1592	1592	0
418	20231020	115700	52919077	1592	1592	1592	1592	0
419	20231020	115600	52919077	1592	1592	1592	1592	0
420	20231020	115500	52919077	1592	1592	1592	1592	0
421	20231020	115400	52919077	1592	1592	1592	1592	0
422	20231020	115300	52919077	1592	1591	1592	1591	10
423	20231020	115200	52903161	1591	1591	1591	1591	0
424	20231020	115100	52903161	1591	1591	1591	1591	0
425	20231020	115000	52903161	1591	1591	1591	1591	1
426	20231020	114900	52901570	1584	1584	1584	1584	0
427	20231020	114800	52901570	1584	1584	1584	1584	0
428	20231020	114700	52901570	1584	1584	1584	1584	0
429	20231020	114600	52901570	1584	1584	1584	1584	0
430	20231020	114500	52901570	1584	1584	1584	1584	0
431	20231020	114400	52901570	1584	1584	1584	1584	0
432	20231020	114300	52901570	1584	1584	1584	1584	28
433	20231020	114200	52857218	1593	1593	1593	1593	0
434	20231020	114100	52857218	1593	1593	1593	1593	0
435	20231020	114000	52857218	1593	1593	1593	1593	0
436	20231020	113900	52857218	1593	1593	1593	1593	0
437	20231020	113800	52857218	1593	1592	1593	1592	20
438	20231020	113700	52825359	1593	1593	1593	1593	30
439	20231020	113600	52777569	1593	1593	1593	1593	0
440	20231020	113500	52777569	1593	1593	1593	1593	0
441	20231020	113400	52777569	1593	1593	1593	1593	0
442	20231020	113300	52777569	1593	1593	1593	1593	0
443	20231020	113200	52777569	1593	1593	1593	1593	0
444	20231020	113100	52777569	1593	1593	1593	1593	0
445	20231020	113000	52777569	1593	1593	1593	1593	0
446	20231020	112900	52777569	1593	1593	1593	1593	0
447	20231020	112800	52777569	1593	1593	1593	1593	6
448	20231020	112700	52768011	1593	1593	1593	1593	0
449	20231020	112600	52768011	1593	1593	1593	1593	0
450	20231020	112500	52768011	1593	1593	1593	1593	0
451	20231020	112400	52768011	1593	1593	1593	1593	0
452	20231020	112300	52768011	1593	1593	1593	1593	1
453	20231020	112200	52766418	1593	1589	1593	1589	2
454	20231020	112100	52763236	1591	1591	1591	1591	0
455	20231020	112000	52763236	1591	1590	1591	1590	40
456	20231020	111900	52699616	1591	1591	1591	1591	0
457	20231020	111800	52699616	1591	1591	1591	1591	0
458	20231020	111700	52699616	1591	1591	1591	1591	0
459	20231020	111600	52699616	1591	1591	1591	1591	0
460	20231020	111500	52699616	1591	1591	1591	1591	0
461	20231020	111400	52699616	1591	1591	1591	1591	0
462	20231020	111300	52699616	1591	1584	1591	1584	6
463	20231020	111200	52690084	1592	1592	1592	1592	0
464	20231020	111100	52690084	1592	1592	1592	1592	0
465	20231020	111000	52690084	1592	1592	1592	1592	0
466	20231020	110900	52690084	1592	1592	1592	1592	0
467	20231020	110800	52690084	1592	1585	1592	1585	10
468	20231020	110700	52674212	1586	1586	1586	1586	100
469	20231020	110600	52515612	1586	1586	1586	1586	0
470	20231020	110500	52515612	1586	1586	1586	1586	0
471	20231020	110400	52515612	1586	1586	1586	1586	0
472	20231020	110300	52515612	1586	1586	1586	1586	1
473	20231020	110200	52514026	1586	1586	1586	1586	0
474	20231020	110100	52514026	1586	1586	1586	1586	0
475	20231020	110000	52514026	1586	1586	1586	1586	0
476	20231020	105900	52514026	1586	1586	1586	1586	0
477	20231020	105800	52514026	1586	1586	1586	1586	20
478	20231020	105700	52482306	1586	1586	1586	1586	0
479	20231020	105600	52482306	1586	1586	1586	1586	2
480	20231020	105500	52479134	1583	1571	1583	1571	443
481	20231020	105400	51781949	1569	1569	1569	1569	0
482	20231020	105300	51781949	1569	1569	1569	1569	0
483	20231020	105200	51781949	1569	1569	1569	1569	0
484	20231020	105100	51781949	1569	1569	1569	1569	53
485	20231020	105000	51698792	1571	1571	1571	1571	0
486	20231020	104900	51698792	1571	1571	1571	1571	0
487	20231020	104800	51698792	1571	1571	1571	1571	0
488	20231020	104700	51698792	1571	1571	1571	1571	100
489	20231020	104600	51541692	1568	1571	1571	1568	1059
490	20231020	104500	49878180	1568	1568	1568	1568	0
491	20231020	104400	49878180	1568	1568	1568	1568	0
492	20231020	104300	49878180	1568	1568	1568	1568	0
493	20231020	104200	49878180	1568	1568	1568	1568	0
494	20231020	104100	49878180	1568	1568	1568	1568	0
495	20231020	104000	49878180	1568	1568	1568	1568	0
496	20231020	103900	49878180	1568	1568	1568	1568	0
497	20231020	103800	49878180	1568	1568	1568	1568	0
498	20231020	103700	49878180	1568	1570	1570	1568	65
499	20231020	103600	49776258	1572	1572	1572	1572	0
500	20231020	103500	49776258	1572	1572	1572	1572	0
501	20231020	103400	49776258	1572	1572	1572	1572	0
502	20231020	103300	49776258	1572	1572	1572	1572	0
503	20231020	103200	49776258	1572	1572	1572	1572	100
504	20231020	103100	49619058	1572	1572	1572	1572	1
505	20231020	103000	49617486	1570	1582	1582	1568	5662
506	20231020	102900	40699245	1582	1583	1583	1582	192
507	20231020	102800	40395316	1583	1583	1583	1583	23
508	20231020	102700	40358907	1583	1583	1583	1583	2
509	20231020	102600	40355741	1583	1586	1586	1583	62
510	20231020	102500	40257592	1586	1586	1586	1586	3
511	20231020	102400	40252834	1586	1586	1586	1586	0
512	20231020	102300	40252834	1586	1586	1586	1586	0
513	20231020	102200	40252834	1586	1586	1586	1586	10
514	20231020	102100	40236974	1586	1586	1586	1586	4
515	20231020	102000	40230630	1586	1586	1586	1586	0
516	20231020	101900	40230630	1586	1586	1586	1586	0
517	20231020	101800	40230630	1586	1586	1586	1586	0
518	20231020	101700	40230630	1586	1586	1586	1586	0
519	20231020	101600	40230630	1586	1586	1586	1586	0
520	20231020	101500	40230630	1586	1586	1586	1586	0
521	20231020	101400	40230630	1586	1586	1586	1586	0
522	20231020	101300	40230630	1586	1586	1586	1586	1
523	20231020	101200	40229044	1580	1580	1580	1580	0
524	20231020	101100	40229044	1580	1580	1580	1580	0
525	20231020	101000	40229044	1580	1580	1580	1580	0
526	20231020	100900	40229044	1580	1583	1583	1580	731
527	20231020	100800	39073506	1582	1582	1582	1582	0
528	20231020	100700	39073506	1582	1582	1582	1582	0
529	20231020	100600	39073506	1582	1582	1582	1582	0
530	20231020	100500	39073506	1582	1583	1583	1582	54
531	20231020	100400	38988066	1583	1583	1583	1583	0
532	20231020	100300	38988066	1583	1583	1583	1583	122
533	20231020	100200	38794940	1588	1588	1588	1588	0
534	20231020	100100	38794940	1588	1588	1588	1588	0
535	20231020	100000	38794940	1588	1588	1588	1588	2
536	20231020	095900	38791764	1582	1582	1582	1582	0
537	20231020	095800	38791764	1582	1582	1582	1582	0
538	20231020	095700	38791764	1582	1582	1582	1582	0
539	20231020	095600	38791764	1582	1582	1582	1582	0
540	20231020	095500	38791764	1582	1582	1582	1582	0
541	20231020	095400	38791764	1582	1582	1582	1582	0
542	20231020	095300	38791764	1582	1582	1582	1582	0
543	20231020	095200	38791764	1582	1582	1582	1582	0
544	20231020	095100	38791764	1582	1582	1582	1582	0
545	20231020	095000	38791764	1582	1582	1582	1582	0
546	20231020	094900	38791764	1582	1582	1582	1582	0
547	20231020	094800	38791764	1582	1583	1583	1582	124
548	20231020	094700	38595534	1583	1583	1583	1583	100
549	20231020	094600	38437234	1583	1583	1583	1583	0
550	20231020	094500	38437234	1583	1585	1585	1583	1067
551	20231020	094400	36747155	1585	1585	1585	1585	3
552	20231020	094300	36742400	1585	1585	1585	1585	3
553	20231020	094200	36737645	1585	1586	1586	1585	86
554	20231020	094100	36601252	1593	1593	1593	1593	0
555	20231020	094000	36601252	1593	1593	1593	1593	0
556	20231020	093900	36601252	1593	1593	1593	1593	0
557	20231020	093800	36601252	1593	1593	1593	1593	0
558	20231020	093700	36601252	1593	1592	1593	1592	10
559	20231020	093600	36585329	1587	1585	1587	1585	182
560	20231020	093500	36296849	1585	1585	1585	1585	11
561	20231020	093400	36279414	1585	1585	1585	1585	13
562	20231020	093300	36258809	1585	1584	1585	1584	14
563	20231020	093200	36236632	1584	1584	1584	1584	0
564	20231020	093100	36236632	1584	1585	1585	1584	771
565	20231020	093000	35015098	1585	1585	1585	1585	0
566	20231020	092900	35015098	1585	1586	1586	1585	3068
567	20231020	092800	30152217	1587	1587	1587	1587	101
568	20231020	092700	29991930	1588	1588	1588	1588	0
569	20231020	092600	29991930	1588	1589	1589	1588	1240
570	20231020	092500	28022149	1589	1589	1589	1589	45
571	20231020	092400	27950644	1589	1589	1589	1589	35
572	20231020	092300	27895029	1589	1589	1589	1589	7
573	20231020	092200	27883906	1588	1588	1588	1588	0
574	20231020	092100	27883906	1588	1591	1591	1588	1077
575	20231020	092000	26171851	1591	1591	1591	1591	100
576	20231020	091900	26012751	1593	1593	1593	1593	44
577	20231020	091800	25942659	1593	1593	1593	1593	0
578	20231020	091700	25942659	1593	1593	1593	1593	5001
579	20231020	091600	17976066	1603	1603	1603	1603	0
580	20231020	091500	17976066	1603	1603	1603	1603	0
581	20231020	091400	17976066	1603	1603	1603	1603	0
582	20231020	091300	17976066	1603	1603	1603	1603	0
583	20231020	091200	17976066	1603	1603	1603	1603	0
584	20231020	091100	17976066	1603	1603	1603	1603	6
585	20231020	091000	17966448	1596	1597	1597	1596	5701
586	20231020	090900	8862652	1598	1598	1598	1598	50
587	20231020	090800	8782752	1599	1599	1599	1599	0
588	20231020	090700	8782752	1599	1600	1600	1599	3531
589	20231020	090600	3133153	1602	1604	1604	1602	471
590	20231020	090500	2378411	1611	1611	1611	1611	0
591	20231020	090400	2378411	1611	1609	1611	1607	13
592	20231020	090300	2357497	1609	1608	1609	1608	47
593	20231020	090200	2281919	1609	1609	1609	1609	100
594	20231020	090100	2121019	1609	1609	1609	1609	80
595	20231020	090000	1992299	1609	1602	1611	1602	1243