KissMeData/064090/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192900	5566229	1774	1774	1774	1774	19
3	20231016	192800	5566229	1774	1774	1774	1774	0
4	20231016	192700	5566229	1774	1774	1774	1774	0
5	20231016	192600	5566229	1774	1774	1774	1774	0
6	20231016	192500	5566229	1774	1774	1774	1774	0
7	20231016	192400	5566229	1774	1774	1774	1774	0
8	20231016	192300	5566229	1774	1774	1774	1774	0
9	20231016	192200	5566229	1774	1774	1774	1774	0
10	20231016	192100	5566229	1774	1774	1774	1774	0
11	20231016	192000	5566229	1774	1774	1774	1774	0
12	20231016	191900	5566229	1774	1774	1774	1774	0
13	20231016	191800	5566229	1774	1774	1774	1774	0
14	20231016	191700	5566229	1774	1774	1774	1774	0
15	20231016	191600	5566229	1774	1774	1774	1774	0
16	20231016	191500	5566229	1774	1774	1774	1774	0
17	20231016	191400	5566229	1774	1774	1774	1774	0
18	20231016	191300	5566229	1774	1774	1774	1774	0
19	20231016	191200	5566229	1774	1774	1774	1774	0
20	20231016	191100	5566229	1774	1774	1774	1774	0
21	20231016	191000	5566229	1774	1774	1774	1774	0
22	20231016	190900	5566229	1774	1774	1774	1774	0
23	20231016	190800	5566229	1774	1774	1774	1774	0
24	20231016	190700	5566229	1774	1774	1774	1774	0
25	20231016	190600	5566229	1774	1774	1774	1774	0
26	20231016	190500	5566229	1774	1774	1774	1774	0
27	20231016	190400	5566229	1774	1774	1774	1774	0
28	20231016	190300	5566229	1774	1774	1774	1774	0
29	20231016	190200	5566229	1774	1774	1774	1774	0
30	20231016	190100	5566229	1774	1774	1774	1774	0
31	20231016	190000	5566229	1774	1774	1774	1774	0
32	20231016	185900	5566229	1774	1774	1774	1774	19
33	20231016	185800	5566229	1774	1774	1774	1774	0
34	20231016	185700	5566229	1774	1774	1774	1774	0
35	20231016	185600	5566229	1774	1774	1774	1774	0
36	20231016	185500	5566229	1774	1774	1774	1774	0
37	20231016	185400	5566229	1774	1774	1774	1774	0
38	20231016	185300	5566229	1774	1774	1774	1774	0
39	20231016	185200	5566229	1774	1774	1774	1774	0
40	20231016	185100	5566229	1774	1774	1774	1774	0
41	20231016	185000	5566229	1774	1774	1774	1774	0
42	20231016	184900	5566229	1774	1774	1774	1774	0
43	20231016	184800	5566229	1774	1774	1774	1774	0
44	20231016	184700	5566229	1774	1774	1774	1774	0
45	20231016	184600	5566229	1774	1774	1774	1774	0
46	20231016	184500	5566229	1774	1774	1774	1774	0
47	20231016	184400	5566229	1774	1774	1774	1774	0
48	20231016	184300	5566229	1774	1774	1774	1774	0
49	20231016	184200	5566229	1774	1774	1774	1774	0
50	20231016	184100	5566229	1774	1774	1774	1774	0
51	20231016	184000	5566229	1774	1774	1774	1774	0
52	20231016	183900	5566229	1774	1774	1774	1774	0
53	20231016	183800	5566229	1774	1774	1774	1774	0
54	20231016	183700	5566229	1774	1774	1774	1774	0
55	20231016	183600	5566229	1774	1774	1774	1774	0
56	20231016	183500	5566229	1774	1774	1774	1774	0
57	20231016	183400	5566229	1774	1774	1774	1774	0
58	20231016	183300	5566229	1774	1774	1774	1774	0
59	20231016	183200	5566229	1774	1774	1774	1774	0
60	20231016	183100	5566229	1774	1774	1774	1774	0
61	20231016	183000	5566229	1774	1774	1774	1774	0
62	20231016	182900	5566229	1774	1774	1774	1774	19
63	20231016	182800	5566229	1774	1774	1774	1774	0
64	20231016	182700	5566229	1774	1774	1774	1774	0
65	20231016	182600	5566229	1774	1774	1774	1774	0
66	20231016	182500	5566229	1774	1774	1774	1774	0
67	20231016	182400	5566229	1774	1774	1774	1774	0
68	20231016	182300	5566229	1774	1774	1774	1774	0
69	20231016	182200	5566229	1774	1774	1774	1774	0
70	20231016	182100	5566229	1774	1774	1774	1774	0
71	20231016	182000	5566229	1774	1774	1774	1774	0
72	20231016	181900	5566229	1774	1774	1774	1774	0
73	20231016	181800	5566229	1774	1774	1774	1774	0
74	20231016	181700	5566229	1774	1774	1774	1774	0
75	20231016	181600	5566229	1774	1774	1774	1774	0
76	20231016	181500	5566229	1774	1774	1774	1774	0
77	20231016	181400	5566229	1774	1774	1774	1774	0
78	20231016	181300	5566229	1774	1774	1774	1774	0
79	20231016	181200	5566229	1774	1774	1774	1774	0
80	20231016	181100	5566229	1774	1774	1774	1774	0
81	20231016	181000	5566229	1774	1774	1774	1774	0
82	20231016	180900	5566229	1774	1774	1774	1774	0
83	20231016	180800	5566229	1774	1774	1774	1774	0
84	20231016	180700	5566229	1774	1774	1774	1774	0
85	20231016	180600	5566229	1774	1774	1774	1774	0
86	20231016	180500	5566229	1774	1774	1774	1774	0
87	20231016	180400	5566229	1774	1774	1774	1774	0
88	20231016	180300	5566229	1774	1774	1774	1774	0
89	20231016	180200	5566229	1774	1774	1774	1774	0
90	20231016	180100	5566229	1774	1774	1774	1774	0
91	20231016	180000	5566229	1774	1774	1774	1774	0
92	20231016	175900	5566229	1774	1774	1774	1774	19
93	20231016	175800	5566229	1774	1774	1774	1774	0
94	20231016	175700	5566229	1774	1774	1774	1774	0
95	20231016	175600	5566229	1774	1774	1774	1774	0
96	20231016	175500	5566229	1774	1774	1774	1774	0
97	20231016	175400	5566229	1774	1774	1774	1774	0
98	20231016	175300	5566229	1774	1774	1774	1774	0
99	20231016	175200	5566229	1774	1774	1774	1774	0
100	20231016	175100	5566229	1774	1774	1774	1774	0
101	20231016	175000	5566229	1774	1774	1774	1774	0
102	20231016	174900	5566229	1774	1774	1774	1774	0
103	20231016	174800	5566229	1774	1774	1774	1774	0
104	20231016	174700	5566229	1774	1774	1774	1774	0
105	20231016	174600	5566229	1774	1774	1774	1774	0
106	20231016	174500	5566229	1774	1774	1774	1774	0
107	20231016	174400	5566229	1774	1774	1774	1774	0
108	20231016	174300	5566229	1774	1774	1774	1774	0
109	20231016	174200	5566229	1774	1774	1774	1774	0
110	20231016	174100	5566229	1774	1774	1774	1774	0
111	20231016	174000	5566229	1774	1774	1774	1774	0
112	20231016	173900	5566229	1774	1774	1774	1774	0
113	20231016	173800	5566229	1774	1774	1774	1774	0
114	20231016	173700	5566229	1774	1774	1774	1774	0
115	20231016	173600	5566229	1774	1774	1774	1774	0
116	20231016	173500	5566229	1774	1774	1774	1774	0
117	20231016	173400	5566229	1774	1774	1774	1774	0
118	20231016	173300	5566229	1774	1774	1774	1774	0
119	20231016	173200	5566229	1774	1774	1774	1774	0
120	20231016	173100	5566229	1774	1774	1774	1774	0
121	20231016	173000	5566229	1774	1774	1774	1774	0
122	20231016	172900	5566229	1774	1774	1774	1774	19
123	20231016	172800	5566229	1774	1774	1774	1774	0
124	20231016	172700	5566229	1774	1774	1774	1774	0
125	20231016	172600	5566229	1774	1774	1774	1774	0
126	20231016	172500	5566229	1774	1774	1774	1774	0
127	20231016	172400	5566229	1774	1774	1774	1774	0
128	20231016	172300	5566229	1774	1774	1774	1774	0
129	20231016	172200	5566229	1774	1774	1774	1774	0
130	20231016	172100	5566229	1774	1774	1774	1774	0
131	20231016	172000	5566229	1774	1774	1774	1774	0
132	20231016	171900	5566229	1774	1774	1774	1774	0
133	20231016	171800	5566229	1774	1774	1774	1774	0
134	20231016	171700	5566229	1774	1774	1774	1774	0
135	20231016	171600	5566229	1774	1774	1774	1774	0
136	20231016	171500	5566229	1774	1774	1774	1774	0
137	20231016	171400	5566229	1774	1774	1774	1774	0
138	20231016	171300	5566229	1774	1774	1774	1774	0
139	20231016	171200	5566229	1774	1774	1774	1774	0
140	20231016	171100	5566229	1774	1774	1774	1774	0
141	20231016	171000	5566229	1774	1774	1774	1774	0
142	20231016	170900	5566229	1774	1774	1774	1774	0
143	20231016	170800	5566229	1774	1774	1774	1774	0
144	20231016	170700	5566229	1774	1774	1774	1774	0
145	20231016	170600	5566229	1774	1774	1774	1774	0
146	20231016	170500	5566229	1774	1774	1774	1774	0
147	20231016	170400	5566229	1774	1774	1774	1774	0
148	20231016	170300	5566229	1774	1774	1774	1774	0
149	20231016	170200	5566229	1774	1774	1774	1774	0
150	20231016	170100	5566229	1774	1774	1774	1774	0
151	20231016	170000	5566229	1774	1774	1774	1774	0
152	20231016	165900	5566229	1774	1774	1774	1774	19
153	20231016	165800	5566229	1774	1774	1774	1774	0
154	20231016	165700	5566229	1774	1774	1774	1774	0
155	20231016	165600	5566229	1774	1774	1774	1774	0
156	20231016	165500	5566229	1774	1774	1774	1774	0
157	20231016	165400	5566229	1774	1774	1774	1774	0
158	20231016	165300	5566229	1774	1774	1774	1774	0
159	20231016	165200	5566229	1774	1774	1774	1774	0
160	20231016	165100	5566229	1774	1774	1774	1774	0
161	20231016	165000	5566229	1774	1774	1774	1774	0
162	20231016	164900	5566229	1774	1774	1774	1774	0
163	20231016	164800	5566229	1774	1774	1774	1774	0
164	20231016	164700	5566229	1774	1774	1774	1774	0
165	20231016	164600	5566229	1774	1774	1774	1774	0
166	20231016	164500	5566229	1774	1774	1774	1774	0
167	20231016	164400	5566229	1774	1774	1774	1774	0
168	20231016	164300	5566229	1774	1774	1774	1774	0
169	20231016	164200	5566229	1774	1774	1774	1774	0
170	20231016	164100	5566229	1774	1774	1774	1774	0
171	20231016	164000	5566229	1774	1774	1774	1774	0
172	20231016	163900	5566229	1774	1774	1774	1774	0
173	20231016	163800	5566229	1774	1774	1774	1774	0
174	20231016	163700	5566229	1774	1774	1774	1774	0
175	20231016	163600	5566229	1774	1774	1774	1774	0
176	20231016	163500	5566229	1774	1774	1774	1774	0
177	20231016	163400	5566229	1774	1774	1774	1774	0
178	20231016	163300	5566229	1774	1774	1774	1774	0
179	20231016	163200	5566229	1774	1774	1774	1774	0
180	20231016	163100	5566229	1774	1774	1774	1774	0
181	20231016	163000	5566229	1774	1774	1774	1774	0
182	20231016	162900	5566229	1774	1774	1774	1774	19
183	20231016	162800	5566229	1774	1774	1774	1774	0
184	20231016	162700	5566229	1774	1774	1774	1774	0
185	20231016	162600	5566229	1774	1774	1774	1774	0
186	20231016	162500	5566229	1774	1774	1774	1774	0
187	20231016	162400	5566229	1774	1774	1774	1774	0
188	20231016	162300	5566229	1774	1774	1774	1774	0
189	20231016	162200	5566229	1774	1774	1774	1774	0
190	20231016	162100	5566229	1774	1774	1774	1774	0
191	20231016	162000	5566229	1774	1774	1774	1774	0
192	20231016	161900	5566229	1774	1774	1774	1774	0
193	20231016	161800	5566229	1774	1774	1774	1774	0
194	20231016	161700	5566229	1774	1774	1774	1774	0
195	20231016	161600	5566229	1774	1774	1774	1774	0
196	20231016	161500	5566229	1774	1774	1774	1774	0
197	20231016	161400	5566229	1774	1774	1774	1774	0
198	20231016	161300	5566229	1774	1774	1774	1774	0
199	20231016	161200	5566229	1774	1774	1774	1774	0
200	20231016	161100	5566229	1774	1774	1774	1774	0
201	20231016	161000	5566229	1774	1774	1774	1774	0
202	20231016	160900	5566229	1774	1774	1774	1774	0
203	20231016	160800	5566229	1774	1774	1774	1774	0
204	20231016	160700	5566229	1774	1774	1774	1774	0
205	20231016	160600	5566229	1774	1774	1774	1774	0
206	20231016	160500	5566229	1774	1774	1774	1774	0
207	20231016	160400	5566229	1774	1774	1774	1774	0
208	20231016	160300	5566229	1774	1774	1774	1774	0
209	20231016	160200	5566229	1774	1774	1774	1774	0
210	20231016	160100	5566229	1774	1774	1774	1774	0
211	20231016	160000	5566229	1774	1774	1774	1774	0
212	20231016	155900	5566229	1774	1774	1774	1774	19
213	20231016	155800	5566229	1774	1774	1774	1774	0
214	20231016	155700	5566229	1774	1774	1774	1774	0
215	20231016	155600	5566229	1774	1774	1774	1774	0
216	20231016	155500	5566229	1774	1774	1774	1774	0
217	20231016	155400	5566229	1774	1774	1774	1774	0
218	20231016	155300	5566229	1774	1774	1774	1774	0
219	20231016	155200	5566229	1774	1774	1774	1774	0
220	20231016	155100	5566229	1774	1774	1774	1774	0
221	20231016	155000	5566229	1774	1774	1774	1774	0
222	20231016	154900	5566229	1774	1774	1774	1774	0
223	20231016	154800	5566229	1774	1774	1774	1774	0
224	20231016	154700	5566229	1774	1774	1774	1774	0
225	20231016	154600	5566229	1774	1774	1774	1774	0
226	20231016	154500	5566229	1774	1774	1774	1774	0
227	20231016	154400	5566229	1774	1774	1774	1774	0
228	20231016	154300	5566229	1774	1774	1774	1774	0
229	20231016	154200	5566229	1774	1774	1774	1774	0
230	20231016	154100	5566229	1774	1774	1774	1774	0
231	20231016	154000	5566229	1774	1774	1774	1774	0
232	20231016	153900	5566229	1774	1774	1774	1774	0
233	20231016	153800	5566229	1774	1774	1774	1774	0
234	20231016	153700	5566229	1774	1774	1774	1774	0
235	20231016	153600	5566229	1774	1774	1774	1774	0
236	20231016	153500	5566229	1774	1774	1774	1774	0
237	20231016	153400	5566229	1774	1774	1774	1774	0
238	20231016	153300	5566229	1774	1774	1774	1774	0
239	20231016	153200	5566229	1774	1774	1774	1774	0
240	20231016	153100	5566229	1774	1774	1774	1774	0
241	20231016	153000	5566229	1774	1774	1774	1774	19
242	20231016	152900	5532523	1775	1775	1775	1775	0
243	20231016	152800	5532523	1775	1775	1775	1775	0
244	20231016	152700	5532523	1775	1775	1775	1775	0
245	20231016	152600	5532523	1775	1775	1775	1775	0
246	20231016	152500	5532523	1775	1775	1775	1775	0
247	20231016	152400	5532523	1775	1775	1775	1775	0
248	20231016	152300	5532523	1775	1775	1775	1775	0
249	20231016	152200	5532523	1775	1775	1775	1775	0
250	20231016	152100	5532523	1775	1775	1775	1775	0
251	20231016	152000	5532523	1775	1775	1775	1775	0
252	20231016	151900	5532523	1775	1774	1775	1774	68
253	20231016	151800	5411890	1774	1774	1774	1774	0
254	20231016	151700	5411890	1774	1774	1774	1774	0
255	20231016	151600	5411890	1774	1774	1774	1774	0
256	20231016	151500	5411890	1774	1774	1774	1774	0
257	20231016	151400	5411890	1774	1774	1774	1774	0
258	20231016	151300	5411890	1774	1774	1774	1774	61
259	20231016	151200	5303676	1774	1774	1774	1774	0
260	20231016	151100	5303676	1774	1774	1774	1774	0
261	20231016	151000	5303676	1774	1774	1774	1774	0
262	20231016	150900	5303676	1774	1774	1774	1774	60
263	20231016	150800	5197236	1775	1775	1775	1775	0
264	20231016	150700	5197236	1775	1753	1775	1753	49
265	20231016	150600	5111317	1753	1753	1753	1753	150
266	20231016	150500	4848367	1753	1753	1753	1753	0
267	20231016	150400	4848367	1753	1753	1753	1753	0
268	20231016	150300	4848367	1753	1753	1753	1753	0
269	20231016	150200	4848367	1753	1753	1753	1753	0
270	20231016	150100	4848367	1753	1753	1753	1753	1
271	20231016	150000	4846614	1744	1744	1744	1744	0
272	20231016	145900	4846614	1744	1745	1745	1744	108
273	20231016	145800	4658240	1753	1753	1753	1753	0
274	20231016	145700	4658240	1753	1753	1753	1753	0
275	20231016	145600	4658240	1753	1753	1753	1753	0
276	20231016	145500	4658240	1753	1753	1753	1753	0
277	20231016	145400	4658240	1753	1753	1753	1753	0
278	20231016	145300	4658240	1753	1753	1753	1753	0
279	20231016	145200	4658240	1753	1753	1753	1753	0
280	20231016	145100	4658240	1753	1753	1753	1753	0
281	20231016	145000	4658240	1753	1753	1753	1753	0
282	20231016	144900	4658240	1753	1753	1753	1753	0
283	20231016	144800	4658240	1753	1753	1753	1753	1
284	20231016	144700	4656487	1749	1749	1749	1749	0
285	20231016	144600	4656487	1749	1749	1749	1749	0
286	20231016	144500	4656487	1749	1749	1749	1749	0
287	20231016	144400	4656487	1749	1749	1749	1749	0
288	20231016	144300	4656487	1749	1749	1749	1749	0
289	20231016	144200	4656487	1749	1749	1749	1749	0
290	20231016	144100	4656487	1749	1749	1749	1749	0
291	20231016	144000	4656487	1749	1749	1749	1749	0
292	20231016	143900	4656487	1749	1749	1749	1749	1
293	20231016	143800	4654738	1746	1746	1746	1746	0
294	20231016	143700	4654738	1746	1746	1746	1746	0
295	20231016	143600	4654738	1746	1746	1746	1746	0
296	20231016	143500	4654738	1746	1746	1746	1746	0
297	20231016	143400	4654738	1746	1746	1746	1746	0
298	20231016	143300	4654738	1746	1746	1746	1746	0
299	20231016	143200	4654738	1746	1746	1746	1746	0
300	20231016	143100	4654738	1746	1746	1746	1746	0
301	20231016	143000	4654738	1746	1746	1746	1746	0
302	20231016	142900	4654738	1746	1746	1746	1746	0
303	20231016	142800	4654738	1746	1746	1746	1746	21
304	20231016	142700	4618072	1758	1758	1758	1758	0
305	20231016	142600	4618072	1758	1758	1758	1758	0
306	20231016	142500	4618072	1758	1758	1758	1758	0
307	20231016	142400	4618072	1758	1758	1758	1758	0
308	20231016	142300	4618072	1758	1758	1758	1758	0
309	20231016	142200	4618072	1758	1758	1758	1758	0
310	20231016	142100	4618072	1758	1758	1758	1758	0
311	20231016	142000	4618072	1758	1758	1758	1758	0
312	20231016	141900	4618072	1758	1758	1758	1758	0
313	20231016	141800	4618072	1758	1758	1758	1758	0
314	20231016	141700	4618072	1758	1758	1758	1758	0
315	20231016	141600	4618072	1758	1758	1758	1758	0
316	20231016	141500	4618072	1758	1758	1758	1758	0
317	20231016	141400	4618072	1758	1758	1758	1758	0
318	20231016	141300	4618072	1758	1758	1758	1758	0
319	20231016	141200	4618072	1758	1758	1758	1758	0
320	20231016	141100	4618072	1758	1758	1758	1758	0
321	20231016	141000	4618072	1758	1758	1758	1758	0
322	20231016	140900	4618072	1758	1758	1758	1758	0
323	20231016	140800	4618072	1758	1758	1758	1758	0
324	20231016	140700	4618072	1758	1758	1758	1758	0
325	20231016	140600	4618072	1758	1758	1758	1758	0
326	20231016	140500	4618072	1758	1758	1758	1758	0
327	20231016	140400	4618072	1758	1758	1758	1758	0
328	20231016	140300	4618072	1758	1758	1758	1758	1
329	20231016	140200	4616314	1757	1757	1757	1757	0
330	20231016	140100	4616314	1757	1757	1757	1757	0
331	20231016	140000	4616314	1757	1757	1757	1757	0
332	20231016	135900	4616314	1757	1757	1757	1757	0
333	20231016	135800	4616314	1757	1757	1757	1757	0
334	20231016	135700	4616314	1757	1757	1757	1757	0
335	20231016	135600	4616314	1757	1757	1757	1757	0
336	20231016	135500	4616314	1757	1757	1757	1757	0
337	20231016	135400	4616314	1757	1757	1757	1757	0
338	20231016	135300	4616314	1757	1757	1757	1757	0
339	20231016	135200	4616314	1757	1757	1757	1757	0
340	20231016	135100	4616314	1757	1757	1757	1757	0
341	20231016	135000	4616314	1757	1757	1757	1757	1
342	20231016	134900	4614557	1744	1744	1744	1744	0
343	20231016	134800	4614557	1744	1745	1758	1744	685
344	20231016	134700	3419392	1746	1746	1746	1746	316
345	20231016	134600	2867656	1758	1758	1758	1758	0
346	20231016	134500	2867656	1758	1758	1758	1758	0
347	20231016	134400	2867656	1758	1758	1758	1758	0
348	20231016	134300	2867656	1758	1758	1758	1758	0
349	20231016	134200	2867656	1758	1758	1758	1758	0
350	20231016	134100	2867656	1758	1758	1758	1758	0
351	20231016	134000	2867656	1758	1758	1758	1758	0
352	20231016	133900	2867656	1758	1758	1758	1758	0
353	20231016	133800	2867656	1758	1758	1758	1758	0
354	20231016	133700	2867656	1758	1758	1758	1758	0
355	20231016	133600	2867656	1758	1758	1758	1758	0
356	20231016	133500	2867656	1758	1758	1758	1758	0
357	20231016	133400	2867656	1758	1758	1758	1758	1
358	20231016	133300	2865898	1758	1758	1758	1758	0
359	20231016	133200	2865898	1758	1758	1758	1758	0
360	20231016	133100	2865898	1758	1758	1758	1758	0
361	20231016	133000	2865898	1758	1758	1758	1758	0
362	20231016	132900	2865898	1758	1758	1758	1758	0
363	20231016	132800	2865898	1758	1758	1758	1758	0
364	20231016	132700	2865898	1758	1758	1758	1758	0
365	20231016	132600	2865898	1758	1758	1758	1758	0
366	20231016	132500	2865898	1758	1758	1758	1758	0
367	20231016	132400	2865898	1758	1758	1758	1758	0
368	20231016	132300	2865898	1758	1758	1758	1758	0
369	20231016	132200	2865898	1758	1758	1758	1758	1
370	20231016	132100	2864140	1759	1759	1759	1759	0
371	20231016	132000	2864140	1759	1759	1759	1759	0
372	20231016	131900	2864140	1759	1759	1759	1759	0
373	20231016	131800	2864140	1759	1759	1759	1759	0
374	20231016	131700	2864140	1759	1759	1759	1759	0
375	20231016	131600	2864140	1759	1759	1759	1759	0
376	20231016	131500	2864140	1759	1759	1759	1759	0
377	20231016	131400	2864140	1759	1759	1759	1759	0
378	20231016	131300	2864140	1759	1759	1759	1759	0
379	20231016	131200	2864140	1759	1759	1759	1759	0
380	20231016	131100	2864140	1759	1759	1759	1759	0
381	20231016	131000	2864140	1759	1759	1759	1759	0
382	20231016	130900	2864140	1759	1746	1759	1746	201
383	20231016	130800	2513181	1760	1760	1760	1760	0
384	20231016	130700	2513181	1760	1759	1760	1759	3
385	20231016	130600	2507903	1759	1759	1759	1759	0
386	20231016	130500	2507903	1759	1759	1759	1759	0
387	20231016	130400	2507903	1759	1759	1759	1759	0
388	20231016	130300	2507903	1759	1759	1759	1759	0
389	20231016	130200	2507903	1759	1759	1759	1759	0
390	20231016	130100	2507903	1759	1759	1759	1759	0
391	20231016	130000	2507903	1759	1759	1759	1759	0
392	20231016	125900	2507903	1759	1759	1759	1759	0
393	20231016	125800	2507903	1759	1759	1759	1759	0
394	20231016	125700	2507903	1759	1759	1759	1759	0
395	20231016	125600	2507903	1759	1759	1759	1759	0
396	20231016	125500	2507903	1759	1759	1759	1759	0
397	20231016	125400	2507903	1759	1759	1759	1759	0
398	20231016	125300	2507903	1759	1759	1759	1759	1
399	20231016	125200	2506144	1746	1746	1746	1746	0
400	20231016	125100	2506144	1746	1746	1746	1746	0
401	20231016	125000	2506144	1746	1746	1746	1746	0
402	20231016	124900	2506144	1746	1746	1746	1746	1
403	20231016	124800	2504398	1760	1760	1760	1760	0
404	20231016	124700	2504398	1760	1760	1760	1760	0
405	20231016	124600	2504398	1760	1760	1760	1760	0
406	20231016	124500	2504398	1760	1760	1760	1760	0
407	20231016	124400	2504398	1760	1760	1760	1760	0
408	20231016	124300	2504398	1760	1760	1760	1760	0
409	20231016	124200	2504398	1760	1760	1760	1760	0
410	20231016	124100	2504398	1760	1760	1760	1760	0
411	20231016	124000	2504398	1760	1760	1760	1760	0
412	20231016	123900	2504398	1760	1760	1760	1760	0
413	20231016	123800	2504398	1760	1760	1760	1760	0
414	20231016	123700	2504398	1760	1760	1760	1760	0
415	20231016	123600	2504398	1760	1760	1760	1760	0
416	20231016	123500	2504398	1760	1760	1760	1760	0
417	20231016	123400	2504398	1760	1760	1760	1760	0
418	20231016	123300	2504398	1760	1760	1760	1760	0
419	20231016	123200	2504398	1760	1760	1760	1760	0
420	20231016	123100	2504398	1760	1760	1760	1760	0
421	20231016	123000	2504398	1760	1760	1760	1760	0
422	20231016	122900	2504398	1760	1760	1760	1760	0
423	20231016	122800	2504398	1760	1758	1760	1758	2
424	20231016	122700	2500880	1746	1746	1746	1746	0
425	20231016	122600	2500880	1746	1751	1751	1746	124
426	20231016	122500	2284355	1760	1760	1760	1760	0
427	20231016	122400	2284355	1760	1760	1760	1760	0
428	20231016	122300	2284355	1760	1760	1760	1760	0
429	20231016	122200	2284355	1760	1760	1760	1760	0
430	20231016	122100	2284355	1760	1760	1760	1760	0
431	20231016	122000	2284355	1760	1759	1760	1759	272
432	20231016	121900	1805735	1760	1760	1760	1760	0
433	20231016	121800	1805735	1760	1760	1760	1760	0
434	20231016	121700	1805735	1760	1760	1760	1760	0
435	20231016	121600	1805735	1760	1760	1760	1760	0
436	20231016	121500	1805735	1760	1760	1760	1760	0
437	20231016	121400	1805735	1760	1760	1760	1760	0
438	20231016	121300	1805735	1760	1760	1760	1760	0
439	20231016	121200	1805735	1760	1760	1760	1760	0
440	20231016	121100	1805735	1760	1760	1760	1760	0
441	20231016	121000	1805735	1760	1760	1760	1760	0
442	20231016	120900	1805735	1760	1760	1760	1760	0
443	20231016	120800	1805735	1760	1752	1760	1752	6
444	20231016	120700	1795215	1776	1776	1776	1776	0
445	20231016	120600	1795215	1776	1776	1776	1776	0
446	20231016	120500	1795215	1776	1776	1776	1776	0
447	20231016	120400	1795215	1776	1776	1776	1776	0
448	20231016	120300	1795215	1776	1776	1776	1776	0
449	20231016	120200	1795215	1776	1776	1776	1776	0
450	20231016	120100	1795215	1776	1776	1776	1776	0
451	20231016	120000	1795215	1776	1776	1776	1776	0
452	20231016	115900	1795215	1776	1776	1776	1776	0
453	20231016	115800	1795215	1776	1776	1776	1776	0
454	20231016	115700	1795215	1776	1776	1776	1776	0
455	20231016	115600	1795215	1776	1776	1776	1776	0
456	20231016	115500	1795215	1776	1776	1776	1776	0
457	20231016	115400	1795215	1776	1776	1776	1776	0
458	20231016	115300	1795215	1776	1776	1776	1776	0
459	20231016	115200	1795215	1776	1776	1776	1776	0
460	20231016	115100	1795215	1776	1776	1776	1776	0
461	20231016	115000	1795215	1776	1776	1776	1776	0
462	20231016	114900	1795215	1776	1776	1776	1776	0
463	20231016	114800	1795215	1776	1776	1776	1776	0
464	20231016	114700	1795215	1776	1776	1776	1776	0
465	20231016	114600	1795215	1776	1776	1776	1776	0
466	20231016	114500	1795215	1776	1776	1776	1776	0
467	20231016	114400	1795215	1776	1776	1776	1776	0
468	20231016	114300	1795215	1776	1776	1776	1776	0
469	20231016	114200	1795215	1776	1776	1776	1776	0
470	20231016	114100	1795215	1776	1776	1776	1776	0
471	20231016	114000	1795215	1776	1776	1776	1776	0
472	20231016	113900	1795215	1776	1776	1776	1776	0
473	20231016	113800	1795215	1776	1776	1776	1776	0
474	20231016	113700	1795215	1776	1776	1776	1776	0
475	20231016	113600	1795215	1776	1776	1776	1776	0
476	20231016	113500	1795215	1776	1776	1776	1776	0
477	20231016	113400	1795215	1776	1776	1776	1776	0
478	20231016	113300	1795215	1776	1776	1776	1776	0
479	20231016	113200	1795215	1776	1776	1776	1776	0
480	20231016	113100	1795215	1776	1776	1776	1776	0
481	20231016	113000	1795215	1776	1776	1776	1776	0
482	20231016	112900	1795215	1776	1776	1776	1776	0
483	20231016	112800	1795215	1776	1776	1776	1776	0
484	20231016	112700	1795215	1776	1776	1776	1776	0
485	20231016	112600	1795215	1776	1776	1776	1776	0
486	20231016	112500	1795215	1776	1776	1776	1776	0
487	20231016	112400	1795215	1776	1776	1776	1776	0
488	20231016	112300	1795215	1776	1776	1776	1776	0
489	20231016	112200	1795215	1776	1776	1776	1776	0
490	20231016	112100	1795215	1776	1776	1776	1776	0
491	20231016	112000	1795215	1776	1776	1776	1776	0
492	20231016	111900	1795215	1776	1776	1776	1776	0
493	20231016	111800	1795215	1776	1776	1776	1776	0
494	20231016	111700	1795215	1776	1776	1776	1776	0
495	20231016	111600	1795215	1776	1776	1776	1776	0
496	20231016	111500	1795215	1776	1776	1776	1776	0
497	20231016	111400	1795215	1776	1776	1776	1776	0
498	20231016	111300	1795215	1776	1776	1776	1776	0
499	20231016	111200	1795215	1776	1776	1776	1776	0
500	20231016	111100	1795215	1776	1776	1776	1776	0
501	20231016	111000	1795215	1776	1776	1776	1776	0
502	20231016	110900	1795215	1776	1776	1776	1776	0
503	20231016	110800	1795215	1776	1776	1776	1776	0
504	20231016	110700	1795215	1776	1776	1776	1776	0
505	20231016	110600	1795215	1776	1776	1776	1776	0
506	20231016	110500	1795215	1776	1776	1776	1776	0
507	20231016	110400	1795215	1776	1776	1776	1776	0
508	20231016	110300	1795215	1776	1776	1776	1776	0
509	20231016	110200	1795215	1776	1776	1776	1776	0
510	20231016	110100	1795215	1776	1776	1776	1776	0
511	20231016	110000	1795215	1776	1776	1776	1776	0
512	20231016	105900	1795215	1776	1776	1776	1776	0
513	20231016	105800	1795215	1776	1776	1776	1776	0
514	20231016	105700	1795215	1776	1776	1776	1776	0
515	20231016	105600	1795215	1776	1776	1776	1776	0
516	20231016	105500	1795215	1776	1776	1776	1776	0
517	20231016	105400	1795215	1776	1776	1776	1776	0
518	20231016	105300	1795215	1776	1776	1776	1776	0
519	20231016	105200	1795215	1776	1776	1776	1776	0
520	20231016	105100	1795215	1776	1776	1776	1776	0
521	20231016	105000	1795215	1776	1776	1776	1776	0
522	20231016	104900	1795215	1776	1776	1776	1776	0
523	20231016	104800	1795215	1776	1776	1776	1776	0
524	20231016	104700	1795215	1776	1776	1776	1776	0
525	20231016	104600	1795215	1776	1776	1776	1776	0
526	20231016	104500	1795215	1776	1776	1776	1776	0
527	20231016	104400	1795215	1776	1776	1776	1776	0
528	20231016	104300	1795215	1776	1776	1776	1776	0
529	20231016	104200	1795215	1776	1776	1776	1776	0
530	20231016	104100	1795215	1776	1776	1776	1776	0
531	20231016	104000	1795215	1776	1776	1776	1776	0
532	20231016	103900	1795215	1776	1776	1776	1776	0
533	20231016	103800	1795215	1776	1776	1776	1776	0
534	20231016	103700	1795215	1776	1776	1776	1776	0
535	20231016	103600	1795215	1776	1776	1776	1776	0
536	20231016	103500	1795215	1776	1752	1776	1752	2
537	20231016	103400	1791687	1776	1776	1776	1776	0
538	20231016	103300	1791687	1776	1776	1776	1776	0
539	20231016	103200	1791687	1776	1776	1776	1776	0
540	20231016	103100	1791687	1776	1776	1776	1776	1
541	20231016	103000	1789911	1776	1776	1776	1776	0
542	20231016	102900	1789911	1776	1776	1776	1776	0
543	20231016	102800	1789911	1776	1776	1776	1776	0
544	20231016	102700	1789911	1776	1776	1776	1776	1
545	20231016	102600	1788135	1776	1776	1776	1776	0
546	20231016	102500	1788135	1776	1776	1776	1776	0
547	20231016	102400	1788135	1776	1776	1776	1776	0
548	20231016	102300	1788135	1776	1776	1776	1776	0
549	20231016	102200	1788135	1776	1776	1776	1776	0
550	20231016	102100	1788135	1776	1776	1776	1776	0
551	20231016	102000	1788135	1776	1776	1776	1776	0
552	20231016	101900	1788135	1776	1776	1776	1776	0
553	20231016	101800	1788135	1776	1776	1776	1776	0
554	20231016	101700	1788135	1776	1776	1776	1776	0
555	20231016	101600	1788135	1776	1776	1776	1776	0
556	20231016	101500	1788135	1776	1776	1776	1776	0
557	20231016	101400	1788135	1776	1776	1776	1776	1
558	20231016	101300	1786359	1776	1776	1776	1776	0
559	20231016	101200	1786359	1776	1776	1776	1776	0
560	20231016	101100	1786359	1776	1776	1776	1776	0
561	20231016	101000	1786359	1776	1776	1776	1776	0
562	20231016	100900	1786359	1776	1776	1776	1776	0
563	20231016	100800	1786359	1776	1776	1776	1776	0
564	20231016	100700	1786359	1776	1776	1776	1776	0
565	20231016	100600	1786359	1776	1776	1776	1776	0
566	20231016	100500	1786359	1776	1776	1776	1776	0
567	20231016	100400	1786359	1776	1776	1776	1776	0
568	20231016	100300	1786359	1776	1776	1776	1776	1
569	20231016	100200	1784583	1776	1776	1776	1776	0
570	20231016	100100	1784583	1776	1776	1776	1776	0
571	20231016	100000	1784583	1776	1776	1776	1776	0
572	20231016	095900	1784583	1776	1776	1776	1776	0
573	20231016	095800	1784583	1776	1776	1776	1776	0
574	20231016	095700	1784583	1776	1776	1776	1776	0
575	20231016	095600	1784583	1776	1776	1776	1776	0
576	20231016	095500	1784583	1776	1776	1776	1776	0
577	20231016	095400	1784583	1776	1776	1776	1776	2
578	20231016	095300	1781031	1779	1779	1779	1779	0
579	20231016	095200	1781031	1779	1779	1779	1779	0
580	20231016	095100	1781031	1779	1779	1779	1779	0
581	20231016	095000	1781031	1779	1779	1779	1779	0
582	20231016	094900	1781031	1779	1779	1779	1779	0
583	20231016	094800	1781031	1779	1779	1779	1779	0
584	20231016	094700	1781031	1779	1750	1779	1746	679
585	20231016	094600	593612	1780	1752	1780	1750	21
586	20231016	094500	556812	1783	1783	1783	1783	0
587	20231016	094400	556812	1783	1783	1783	1783	0
588	20231016	094300	556812	1783	1783	1783	1783	0
589	20231016	094200	556812	1783	1783	1783	1783	0
590	20231016	094100	556812	1783	1783	1783	1783	0
591	20231016	094000	556812	1783	1783	1783	1783	0
592	20231016	093900	556812	1783	1783	1783	1783	0
593	20231016	093800	556812	1783	1783	1783	1783	0
594	20231016	093700	556812	1783	1783	1783	1783	0
595	20231016	093600	556812	1783	1783	1783	1783	1
596	20231016	093500	555029	1750	1750	1750	1750	0
597	20231016	093400	555029	1750	1761	1761	1750	300
598	20231016	093300	28838	1803	1803	1803	1803	0
599	20231016	093200	28838	1803	1803	1803	1803	0
600	20231016	093100	28838	1803	1803	1803	1803	10
601	20231016	093000	10808	1798	1798	1798	1798	0
602	20231016	092900	10808	1798	1798	1798	1798	1
603	20231016	092800	9010	1760	1760	1760	1760	0
604	20231016	092700	9010	1760	1782	1782	1760	2
605	20231016	092600	5468	1803	1803	1803	1803	1
606	20231016	092500	3665	1830	1830	1830	1830	0
607	20231016	092400	3665	1830	1830	1830	1830	0
608	20231016	092300	3665	1830	1830	1830	1830	0
609	20231016	092200	3665	1830	1830	1830	1830	0
610	20231016	092100	3665	1830	1830	1830	1830	0
611	20231016	092000	3665	1830	1830	1830	1830	0
612	20231016	091900	3665	1830	1830	1830	1830	0
613	20231016	091800	3665	1830	1830	1830	1830	0
614	20231016	091700	3665	1830	1830	1830	1830	0
615	20231016	091600	3665	1830	1830	1830	1830	0
616	20231016	091500	3665	1830	1830	1830	1830	0
617	20231016	091400	3665	1830	1830	1830	1830	0
618	20231016	091300	3665	1830	1830	1830	1830	0
619	20231016	091200	3665	1830	1830	1830	1830	0
620	20231016	091100	3665	1830	1830	1830	1830	0
621	20231016	091000	3665	1830	1830	1830	1830	0
622	20231016	090900	3665	1830	1830	1830	1830	0
623	20231016	090800	3665	1830	1830	1830	1830	0
624	20231016	090700	3665	1830	1830	1830	1830	1
625	20231016	090600	1835	1835	1835	1835	1835	0
626	20231016	090500	1835	1835	1835	1835	1835	0
627	20231016	090400	1835	1835	1835	1835	1835	1
628	20231016	090300	0	1774	1774	1774	1774	0
629	20231016	090200	0	1774	1774	1774	1774	0
630	20231016	090100	0	1774	1774	1774	1774	0
631	20231016	090000	0	1774	1774	1774	1774	0