KissMeData/070590/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194500	25293898	1701	1701	1701	1701	150
3	20231109	194400	25293898	1701	1701	1701	1701	0
4	20231109	194300	25293898	1701	1701	1701	1701	0
5	20231109	194200	25293898	1701	1701	1701	1701	0
6	20231109	194100	25293898	1701	1701	1701	1701	0
7	20231109	194000	25293898	1701	1701	1701	1701	0
8	20231109	193900	25293898	1701	1701	1701	1701	0
9	20231109	193800	25293898	1701	1701	1701	1701	0
10	20231109	193700	25293898	1701	1701	1701	1701	0
11	20231109	193600	25293898	1701	1701	1701	1701	0
12	20231109	193500	25293898	1701	1701	1701	1701	0
13	20231109	193400	25293898	1701	1701	1701	1701	0
14	20231109	193300	25293898	1701	1701	1701	1701	0
15	20231109	193200	25293898	1701	1701	1701	1701	0
16	20231109	193100	25293898	1701	1701	1701	1701	0
17	20231109	193000	25293898	1701	1701	1701	1701	0
18	20231109	192900	25293898	1701	1701	1701	1701	0
19	20231109	192800	25293898	1701	1701	1701	1701	0
20	20231109	192700	25293898	1701	1701	1701	1701	0
21	20231109	192600	25293898	1701	1701	1701	1701	0
22	20231109	192500	25293898	1701	1701	1701	1701	0
23	20231109	192400	25293898	1701	1701	1701	1701	0
24	20231109	192300	25293898	1701	1701	1701	1701	0
25	20231109	192200	25293898	1701	1701	1701	1701	0
26	20231109	192100	25293898	1701	1701	1701	1701	0
27	20231109	192000	25293898	1701	1701	1701	1701	0
28	20231109	191900	25293898	1701	1701	1701	1701	0
29	20231109	191800	25293898	1701	1701	1701	1701	0
30	20231109	191700	25293898	1701	1701	1701	1701	0
31	20231109	191600	25293898	1701	1701	1701	1701	0
32	20231109	191500	25293898	1701	1701	1701	1701	150
33	20231109	191400	25293898	1701	1701	1701	1701	0
34	20231109	191300	25293898	1701	1701	1701	1701	0
35	20231109	191200	25293898	1701	1701	1701	1701	0
36	20231109	191100	25293898	1701	1701	1701	1701	0
37	20231109	191000	25293898	1701	1701	1701	1701	0
38	20231109	190900	25293898	1701	1701	1701	1701	0
39	20231109	190800	25293898	1701	1701	1701	1701	0
40	20231109	190700	25293898	1701	1701	1701	1701	0
41	20231109	190600	25293898	1701	1701	1701	1701	0
42	20231109	190500	25293898	1701	1701	1701	1701	0
43	20231109	190400	25293898	1701	1701	1701	1701	0
44	20231109	190300	25293898	1701	1701	1701	1701	0
45	20231109	190200	25293898	1701	1701	1701	1701	0
46	20231109	190100	25293898	1701	1701	1701	1701	0
47	20231109	190000	25293898	1701	1701	1701	1701	0
48	20231109	185900	25293898	1701	1701	1701	1701	0
49	20231109	185800	25293898	1701	1701	1701	1701	0
50	20231109	185700	25293898	1701	1701	1701	1701	0
51	20231109	185600	25293898	1701	1701	1701	1701	0
52	20231109	185500	25293898	1701	1701	1701	1701	0
53	20231109	185400	25293898	1701	1701	1701	1701	0
54	20231109	185300	25293898	1701	1701	1701	1701	0
55	20231109	185200	25293898	1701	1701	1701	1701	0
56	20231109	185100	25293898	1701	1701	1701	1701	0
57	20231109	185000	25293898	1701	1701	1701	1701	0
58	20231109	184900	25293898	1701	1701	1701	1701	0
59	20231109	184800	25293898	1701	1701	1701	1701	0
60	20231109	184700	25293898	1701	1701	1701	1701	0
61	20231109	184600	25293898	1701	1701	1701	1701	0
62	20231109	184500	25293898	1701	1701	1701	1701	150
63	20231109	184400	25293898	1701	1701	1701	1701	0
64	20231109	184300	25293898	1701	1701	1701	1701	0
65	20231109	184200	25293898	1701	1701	1701	1701	0
66	20231109	184100	25293898	1701	1701	1701	1701	0
67	20231109	184000	25293898	1701	1701	1701	1701	0
68	20231109	183900	25293898	1701	1701	1701	1701	0
69	20231109	183800	25293898	1701	1701	1701	1701	0
70	20231109	183700	25293898	1701	1701	1701	1701	0
71	20231109	183600	25293898	1701	1701	1701	1701	0
72	20231109	183500	25293898	1701	1701	1701	1701	0
73	20231109	183400	25293898	1701	1701	1701	1701	0
74	20231109	183300	25293898	1701	1701	1701	1701	0
75	20231109	183200	25293898	1701	1701	1701	1701	0
76	20231109	183100	25293898	1701	1701	1701	1701	0
77	20231109	183000	25293898	1701	1701	1701	1701	0
78	20231109	182900	25293898	1701	1701	1701	1701	0
79	20231109	182800	25293898	1701	1701	1701	1701	0
80	20231109	182700	25293898	1701	1701	1701	1701	0
81	20231109	182600	25293898	1701	1701	1701	1701	0
82	20231109	182500	25293898	1701	1701	1701	1701	0
83	20231109	182400	25293898	1701	1701	1701	1701	0
84	20231109	182300	25293898	1701	1701	1701	1701	0
85	20231109	182200	25293898	1701	1701	1701	1701	0
86	20231109	182100	25293898	1701	1701	1701	1701	0
87	20231109	182000	25293898	1701	1701	1701	1701	0
88	20231109	181900	25293898	1701	1701	1701	1701	0
89	20231109	181800	25293898	1701	1701	1701	1701	0
90	20231109	181700	25293898	1701	1701	1701	1701	0
91	20231109	181600	25293898	1701	1701	1701	1701	0
92	20231109	181500	25293898	1701	1701	1701	1701	150
93	20231109	181400	25293898	1701	1701	1701	1701	0
94	20231109	181300	25293898	1701	1701	1701	1701	0
95	20231109	181200	25293898	1701	1701	1701	1701	0
96	20231109	181100	25293898	1701	1701	1701	1701	0
97	20231109	181000	25293898	1701	1701	1701	1701	0
98	20231109	180900	25293898	1701	1701	1701	1701	0
99	20231109	180800	25293898	1701	1701	1701	1701	0
100	20231109	180700	25293898	1701	1701	1701	1701	0
101	20231109	180600	25293898	1701	1701	1701	1701	0
102	20231109	180500	25293898	1701	1701	1701	1701	0
103	20231109	180400	25293898	1701	1701	1701	1701	0
104	20231109	180300	25293898	1701	1701	1701	1701	0
105	20231109	180200	25293898	1701	1701	1701	1701	0
106	20231109	180100	25293898	1701	1701	1701	1701	0
107	20231109	180000	25293898	1701	1701	1701	1701	0
108	20231109	175900	25293898	1701	1701	1701	1701	0
109	20231109	175800	25293898	1701	1701	1701	1701	0
110	20231109	175700	25293898	1701	1701	1701	1701	0
111	20231109	175600	25293898	1701	1701	1701	1701	0
112	20231109	175500	25293898	1701	1701	1701	1701	0
113	20231109	175400	25293898	1701	1701	1701	1701	0
114	20231109	175300	25293898	1701	1701	1701	1701	0
115	20231109	175200	25293898	1701	1701	1701	1701	0
116	20231109	175100	25293898	1701	1701	1701	1701	0
117	20231109	175000	25293898	1701	1701	1701	1701	0
118	20231109	174900	25293898	1701	1701	1701	1701	0
119	20231109	174800	25293898	1701	1701	1701	1701	0
120	20231109	174700	25293898	1701	1701	1701	1701	0
121	20231109	174600	25293898	1701	1701	1701	1701	0
122	20231109	174500	25293898	1701	1701	1701	1701	150
123	20231109	174400	25293898	1701	1701	1701	1701	0
124	20231109	174300	25293898	1701	1701	1701	1701	0
125	20231109	174200	25293898	1701	1701	1701	1701	0
126	20231109	174100	25293898	1701	1701	1701	1701	0
127	20231109	174000	25293898	1701	1701	1701	1701	0
128	20231109	173900	25293898	1701	1701	1701	1701	0
129	20231109	173800	25293898	1701	1701	1701	1701	0
130	20231109	173700	25293898	1701	1701	1701	1701	0
131	20231109	173600	25293898	1701	1701	1701	1701	0
132	20231109	173500	25293898	1701	1701	1701	1701	0
133	20231109	173400	25293898	1701	1701	1701	1701	0
134	20231109	173300	25293898	1701	1701	1701	1701	0
135	20231109	173200	25293898	1701	1701	1701	1701	0
136	20231109	173100	25293898	1701	1701	1701	1701	0
137	20231109	173000	25293898	1701	1701	1701	1701	0
138	20231109	172900	25293898	1701	1701	1701	1701	0
139	20231109	172800	25293898	1701	1701	1701	1701	0
140	20231109	172700	25293898	1701	1701	1701	1701	0
141	20231109	172600	25293898	1701	1701	1701	1701	0
142	20231109	172500	25293898	1701	1701	1701	1701	0
143	20231109	172400	25293898	1701	1701	1701	1701	0
144	20231109	172300	25293898	1701	1701	1701	1701	0
145	20231109	172200	25293898	1701	1701	1701	1701	0
146	20231109	172100	25293898	1701	1701	1701	1701	0
147	20231109	172000	25293898	1701	1701	1701	1701	0
148	20231109	171900	25293898	1701	1701	1701	1701	0
149	20231109	171800	25293898	1701	1701	1701	1701	0
150	20231109	171700	25293898	1701	1701	1701	1701	0
151	20231109	171600	25293898	1701	1701	1701	1701	0
152	20231109	171500	25293898	1701	1701	1701	1701	150
153	20231109	171400	25293898	1701	1701	1701	1701	0
154	20231109	171300	25293898	1701	1701	1701	1701	0
155	20231109	171200	25293898	1701	1701	1701	1701	0
156	20231109	171100	25293898	1701	1701	1701	1701	0
157	20231109	171000	25293898	1701	1701	1701	1701	0
158	20231109	170900	25293898	1701	1701	1701	1701	0
159	20231109	170800	25293898	1701	1701	1701	1701	0
160	20231109	170700	25293898	1701	1701	1701	1701	0
161	20231109	170600	25293898	1701	1701	1701	1701	0
162	20231109	170500	25293898	1701	1701	1701	1701	0
163	20231109	170400	25293898	1701	1701	1701	1701	0
164	20231109	170300	25293898	1701	1701	1701	1701	0
165	20231109	170200	25293898	1701	1701	1701	1701	0
166	20231109	170100	25293898	1701	1701	1701	1701	0
167	20231109	170000	25293898	1701	1701	1701	1701	0
168	20231109	165900	25293898	1701	1701	1701	1701	0
169	20231109	165800	25293898	1701	1701	1701	1701	0
170	20231109	165700	25293898	1701	1701	1701	1701	0
171	20231109	165600	25293898	1701	1701	1701	1701	0
172	20231109	165500	25293898	1701	1701	1701	1701	0
173	20231109	165400	25293898	1701	1701	1701	1701	0
174	20231109	165300	25293898	1701	1701	1701	1701	0
175	20231109	165200	25293898	1701	1701	1701	1701	0
176	20231109	165100	25293898	1701	1701	1701	1701	0
177	20231109	165000	25293898	1701	1701	1701	1701	0
178	20231109	164900	25293898	1701	1701	1701	1701	0
179	20231109	164800	25293898	1701	1701	1701	1701	0
180	20231109	164700	25293898	1701	1701	1701	1701	0
181	20231109	164600	25293898	1701	1701	1701	1701	0
182	20231109	164500	25293898	1701	1701	1701	1701	150
183	20231109	164400	25293898	1701	1701	1701	1701	0
184	20231109	164300	25293898	1701	1701	1701	1701	0
185	20231109	164200	25293898	1701	1701	1701	1701	0
186	20231109	164100	25293898	1701	1701	1701	1701	0
187	20231109	164000	25293898	1701	1701	1701	1701	0
188	20231109	163900	25293898	1701	1701	1701	1701	0
189	20231109	163800	25293898	1701	1701	1701	1701	0
190	20231109	163700	25293898	1701	1701	1701	1701	0
191	20231109	163600	25293898	1701	1701	1701	1701	0
192	20231109	163500	25293898	1701	1701	1701	1701	0
193	20231109	163400	25293898	1701	1701	1701	1701	0
194	20231109	163300	25293898	1701	1701	1701	1701	0
195	20231109	163200	25293898	1701	1701	1701	1701	0
196	20231109	163100	25293898	1701	1701	1701	1701	0
197	20231109	163000	25293898	1701	1701	1701	1701	0
198	20231109	162900	25293898	1701	1701	1701	1701	0
199	20231109	162800	25293898	1701	1701	1701	1701	0
200	20231109	162700	25293898	1701	1701	1701	1701	0
201	20231109	162600	25293898	1701	1701	1701	1701	0
202	20231109	162500	25293898	1701	1701	1701	1701	0
203	20231109	162400	25293898	1701	1701	1701	1701	0
204	20231109	162300	25293898	1701	1701	1701	1701	0
205	20231109	162200	25293898	1701	1701	1701	1701	0
206	20231109	162100	25293898	1701	1701	1701	1701	0
207	20231109	162000	25293898	1701	1701	1701	1701	0
208	20231109	161900	25293898	1701	1701	1701	1701	0
209	20231109	161800	25293898	1701	1701	1701	1701	0
210	20231109	161700	25293898	1701	1701	1701	1701	0
211	20231109	161600	25293898	1701	1701	1701	1701	0
212	20231109	161500	25293898	1701	1701	1701	1701	150
213	20231109	161400	25293898	1701	1701	1701	1701	0
214	20231109	161300	25293898	1701	1701	1701	1701	0
215	20231109	161200	25293898	1701	1701	1701	1701	0
216	20231109	161100	25293898	1701	1701	1701	1701	0
217	20231109	161000	25293898	1701	1701	1701	1701	0
218	20231109	160900	25293898	1701	1701	1701	1701	0
219	20231109	160800	25293898	1701	1701	1701	1701	0
220	20231109	160700	25293898	1701	1701	1701	1701	0
221	20231109	160600	25293898	1701	1701	1701	1701	0
222	20231109	160500	25293898	1701	1701	1701	1701	0
223	20231109	160400	25293898	1701	1701	1701	1701	0
224	20231109	160300	25293898	1701	1701	1701	1701	0
225	20231109	160200	25293898	1701	1701	1701	1701	0
226	20231109	160100	25293898	1701	1701	1701	1701	0
227	20231109	160000	25293898	1701	1701	1701	1701	0
228	20231109	155900	25293898	1701	1701	1701	1701	0
229	20231109	155800	25293898	1701	1701	1701	1701	0
230	20231109	155700	25293898	1701	1701	1701	1701	0
231	20231109	155600	25293898	1701	1701	1701	1701	0
232	20231109	155500	25293898	1701	1701	1701	1701	0
233	20231109	155400	25293898	1701	1701	1701	1701	0
234	20231109	155300	25293898	1701	1701	1701	1701	0
235	20231109	155200	25293898	1701	1701	1701	1701	0
236	20231109	155100	25293898	1701	1701	1701	1701	0
237	20231109	155000	25293898	1701	1701	1701	1701	0
238	20231109	154900	25293898	1701	1701	1701	1701	0
239	20231109	154800	25293898	1701	1701	1701	1701	0
240	20231109	154700	25293898	1701	1701	1701	1701	0
241	20231109	154600	25293898	1701	1701	1701	1701	0
242	20231109	154500	25293898	1701	1701	1701	1701	150
243	20231109	154400	25293898	1701	1701	1701	1701	0
244	20231109	154300	25293898	1701	1701	1701	1701	0
245	20231109	154200	25293898	1701	1701	1701	1701	0
246	20231109	154100	25293898	1701	1701	1701	1701	0
247	20231109	154000	25293898	1701	1701	1701	1701	0
248	20231109	153900	25293898	1701	1701	1701	1701	0
249	20231109	153800	25293898	1701	1701	1701	1701	0
250	20231109	153700	25293898	1701	1701	1701	1701	0
251	20231109	153600	25293898	1701	1701	1701	1701	0
252	20231109	153500	25293898	1701	1701	1701	1701	0
253	20231109	153400	25293898	1701	1701	1701	1701	0
254	20231109	153300	25293898	1701	1701	1701	1701	0
255	20231109	153200	25293898	1701	1701	1701	1701	0
256	20231109	153100	25293898	1701	1701	1701	1701	0
257	20231109	153000	25293898	1701	1701	1701	1701	150
258	20231109	152900	25038748	1693	1693	1693	1693	0
259	20231109	152800	25038748	1693	1693	1693	1693	0
260	20231109	152700	25038748	1693	1693	1693	1693	0
261	20231109	152600	25038748	1693	1693	1693	1693	0
262	20231109	152500	25038748	1693	1693	1693	1693	0
263	20231109	152400	25038748	1693	1693	1693	1693	0
264	20231109	152300	25038748	1693	1693	1693	1693	0
265	20231109	152200	25038748	1693	1693	1693	1693	0
266	20231109	152100	25038748	1693	1693	1693	1693	0
267	20231109	152000	25038748	1693	1693	1693	1693	0
268	20231109	151900	25038748	1693	1694	1694	1693	491
269	20231109	151800	24207484	1694	1694	1694	1694	1
270	20231109	151700	24205790	1694	1694	1694	1694	101
271	20231109	151600	24034696	1695	1695	1695	1695	1
272	20231109	151500	24033001	1695	1695	1695	1695	1
273	20231109	151400	24031306	1695	1694	1695	1694	6
274	20231109	151300	24021141	1694	1695	1695	1694	7
275	20231109	151200	24009282	1695	1695	1695	1695	1
276	20231109	151100	24007587	1695	1695	1695	1695	1
277	20231109	151000	24005892	1693	1695	1695	1693	224
278	20231109	150900	23626658	1694	1694	1694	1694	0
279	20231109	150800	23626658	1694	1694	1694	1694	0
280	20231109	150700	23626658	1694	1694	1694	1694	0
281	20231109	150600	23626658	1694	1694	1694	1694	1
282	20231109	150500	23624964	1695	1695	1695	1695	0
283	20231109	150400	23624964	1695	1695	1695	1695	0
284	20231109	150300	23624964	1695	1695	1695	1695	10
285	20231109	150200	23608014	1694	1694	1694	1694	0
286	20231109	150100	23608014	1694	1694	1694	1694	0
287	20231109	150000	23608014	1694	1696	1696	1694	1108
288	20231109	145900	21729557	1697	1697	1697	1697	0
289	20231109	145800	21729557	1697	1697	1697	1697	0
290	20231109	145700	21729557	1697	1697	1697	1697	0
291	20231109	145600	21729557	1697	1697	1697	1697	0
292	20231109	145500	21729557	1697	1697	1697	1697	0
293	20231109	145400	21729557	1697	1697	1697	1697	0
294	20231109	145300	21729557	1697	1697	1697	1697	1
295	20231109	145200	21727860	1702	1702	1702	1702	0
296	20231109	145100	21727860	1702	1702	1702	1702	0
297	20231109	145000	21727860	1702	1701	1702	1701	14
298	20231109	144900	21704042	1702	1702	1702	1702	0
299	20231109	144800	21704042	1702	1702	1702	1702	0
300	20231109	144700	21704042	1702	1702	1702	1702	0
301	20231109	144600	21704042	1702	1702	1702	1702	0
302	20231109	144500	21704042	1702	1702	1702	1702	0
303	20231109	144400	21704042	1702	1702	1702	1702	0
304	20231109	144300	21704042	1702	1702	1702	1702	0
305	20231109	144200	21704042	1702	1702	1702	1702	0
306	20231109	144100	21704042	1702	1702	1702	1702	0
307	20231109	144000	21704042	1702	1702	1702	1702	0
308	20231109	143900	21704042	1702	1702	1702	1702	0
309	20231109	143800	21704042	1702	1702	1702	1702	0
310	20231109	143700	21704042	1702	1702	1702	1702	0
311	20231109	143600	21704042	1702	1702	1702	1702	0
312	20231109	143500	21704042	1702	1702	1702	1702	0
313	20231109	143400	21704042	1702	1702	1702	1702	0
314	20231109	143300	21704042	1702	1702	1702	1702	0
315	20231109	143200	21704042	1702	1702	1702	1702	0
316	20231109	143100	21704042	1702	1702	1702	1702	0
317	20231109	143000	21704042	1702	1702	1702	1702	0
318	20231109	142900	21704042	1702	1702	1702	1702	1
319	20231109	142800	21702340	1696	1696	1696	1696	0
320	20231109	142700	21702340	1696	1696	1696	1696	0
321	20231109	142600	21702340	1696	1696	1696	1696	0
322	20231109	142500	21702340	1696	1696	1696	1696	0
323	20231109	142400	21702340	1696	1696	1696	1696	0
324	20231109	142300	21702340	1696	1696	1696	1696	0
325	20231109	142200	21702340	1696	1696	1696	1696	0
326	20231109	142100	21702340	1696	1698	1698	1696	1035
327	20231109	142000	19945329	1698	1698	1698	1698	42
328	20231109	141900	19874013	1698	1698	1698	1698	135
329	20231109	141800	19644783	1698	1698	1698	1698	0
330	20231109	141700	19644783	1698	1698	1698	1698	0
331	20231109	141600	19644783	1698	1698	1698	1698	0
332	20231109	141500	19644783	1698	1698	1698	1698	0
333	20231109	141400	19644783	1698	1698	1698	1698	0
334	20231109	141300	19644783	1698	1698	1698	1698	0
335	20231109	141200	19644783	1698	1698	1698	1698	0
336	20231109	141100	19644783	1698	1698	1698	1698	0
337	20231109	141000	19644783	1698	1698	1698	1698	40
338	20231109	140900	19576863	1698	1698	1698	1698	0
339	20231109	140800	19576863	1698	1698	1698	1698	10
340	20231109	140700	19559883	1698	1698	1698	1698	0
341	20231109	140600	19559883	1698	1698	1698	1698	0
342	20231109	140500	19559883	1698	1698	1698	1698	9
343	20231109	140400	19544601	1699	1699	1699	1699	2
344	20231109	140300	19541203	1699	1699	1699	1699	0
345	20231109	140200	19541203	1699	1699	1699	1699	19
346	20231109	140100	19508922	1703	1703	1703	1703	0
347	20231109	140000	19508922	1703	1703	1703	1703	0
348	20231109	135900	19508922	1703	1703	1703	1703	0
349	20231109	135800	19508922	1703	1703	1703	1703	0
350	20231109	135700	19508922	1703	1703	1703	1703	0
351	20231109	135600	19508922	1703	1703	1703	1703	0
352	20231109	135500	19508922	1703	1703	1703	1703	0
353	20231109	135400	19508922	1703	1703	1703	1703	0
354	20231109	135300	19508922	1703	1701	1703	1701	60
355	20231109	135200	19406797	1701	1701	1701	1701	0
356	20231109	135100	19406797	1701	1701	1701	1701	0
357	20231109	135000	19406797	1701	1701	1701	1701	0
358	20231109	134900	19406797	1701	1701	1701	1701	0
359	20231109	134800	19406797	1701	1701	1701	1701	0
360	20231109	134700	19406797	1701	1701	1701	1701	1
361	20231109	134600	19405096	1702	1702	1702	1702	0
362	20231109	134500	19405096	1702	1702	1702	1702	0
363	20231109	134400	19405096	1702	1702	1702	1702	0
364	20231109	134300	19405096	1702	1702	1702	1702	0
365	20231109	134200	19405096	1702	1702	1702	1702	0
366	20231109	134100	19405096	1702	1702	1702	1702	0
367	20231109	134000	19405096	1702	1702	1702	1702	0
368	20231109	133900	19405096	1702	1702	1702	1702	0
369	20231109	133800	19405096	1702	1702	1702	1702	0
370	20231109	133700	19405096	1702	1702	1702	1702	0
371	20231109	133600	19405096	1702	1702	1702	1702	0
372	20231109	133500	19405096	1702	1702	1702	1702	0
373	20231109	133400	19405096	1702	1702	1702	1702	0
374	20231109	133300	19405096	1702	1702	1702	1702	0
375	20231109	133200	19405096	1702	1702	1702	1702	0
376	20231109	133100	19405096	1702	1702	1702	1702	0
377	20231109	133000	19405096	1702	1702	1702	1702	0
378	20231109	132900	19405096	1702	1702	1702	1702	0
379	20231109	132800	19405096	1702	1702	1702	1702	0
380	20231109	132700	19405096	1702	1702	1702	1702	0
381	20231109	132600	19405096	1702	1702	1702	1702	0
382	20231109	132500	19405096	1702	1702	1702	1702	0
383	20231109	132400	19405096	1702	1702	1702	1702	0
384	20231109	132300	19405096	1702	1702	1702	1702	0
385	20231109	132200	19405096	1702	1702	1702	1702	0
386	20231109	132100	19405096	1702	1702	1702	1702	0
387	20231109	132000	19405096	1702	1702	1702	1702	0
388	20231109	131900	19405096	1702	1702	1702	1702	0
389	20231109	131800	19405096	1702	1702	1702	1702	0
390	20231109	131700	19405096	1702	1702	1702	1702	0
391	20231109	131600	19405096	1702	1702	1702	1702	0
392	20231109	131500	19405096	1702	1702	1702	1702	0
393	20231109	131400	19405096	1702	1702	1702	1702	0
394	20231109	131300	19405096	1702	1702	1702	1702	0
395	20231109	131200	19405096	1702	1702	1702	1702	0
396	20231109	131100	19405096	1702	1702	1702	1702	0
397	20231109	131000	19405096	1702	1701	1702	1701	142
398	20231109	130900	19163413	1702	1702	1702	1702	0
399	20231109	130800	19163413	1702	1702	1702	1702	0
400	20231109	130700	19163413	1702	1702	1702	1702	0
401	20231109	130600	19163413	1702	1702	1702	1702	0
402	20231109	130500	19163413	1702	1702	1702	1702	0
403	20231109	130400	19163413	1702	1702	1702	1702	0
404	20231109	130300	19163413	1702	1702	1702	1702	0
405	20231109	130200	19163413	1702	1702	1702	1702	0
406	20231109	130100	19163413	1702	1702	1702	1702	0
407	20231109	130000	19163413	1702	1702	1702	1702	0
408	20231109	125900	19163413	1702	1702	1702	1702	0
409	20231109	125800	19163413	1702	1702	1702	1702	0
410	20231109	125700	19163413	1702	1702	1702	1702	0
411	20231109	125600	19163413	1702	1702	1702	1702	0
412	20231109	125500	19163413	1702	1702	1702	1702	0
413	20231109	125400	19163413	1702	1702	1702	1702	0
414	20231109	125300	19163413	1702	1702	1702	1702	0
415	20231109	125200	19163413	1702	1702	1702	1702	0
416	20231109	125100	19163413	1702	1702	1702	1702	0
417	20231109	125000	19163413	1702	1702	1702	1702	0
418	20231109	124900	19163413	1702	1702	1702	1702	0
419	20231109	124800	19163413	1702	1702	1702	1702	0
420	20231109	124700	19163413	1702	1702	1702	1702	0
421	20231109	124600	19163413	1702	1702	1702	1702	0
422	20231109	124500	19163413	1702	1702	1702	1702	0
423	20231109	124400	19163413	1702	1702	1702	1702	0
424	20231109	124300	19163413	1702	1702	1702	1702	0
425	20231109	124200	19163413	1702	1702	1702	1702	0
426	20231109	124100	19163413	1702	1702	1702	1702	0
427	20231109	124000	19163413	1702	1702	1702	1702	0
428	20231109	123900	19163413	1702	1702	1702	1702	0
429	20231109	123800	19163413	1702	1702	1702	1702	0
430	20231109	123700	19163413	1702	1702	1702	1702	0
431	20231109	123600	19163413	1702	1702	1702	1702	0
432	20231109	123500	19163413	1702	1702	1702	1702	0
433	20231109	123400	19163413	1702	1702	1702	1702	0
434	20231109	123300	19163413	1702	1702	1702	1702	0
435	20231109	123200	19163413	1702	1702	1702	1702	0
436	20231109	123100	19163413	1702	1702	1702	1702	0
437	20231109	123000	19163413	1702	1702	1702	1702	0
438	20231109	122900	19163413	1702	1702	1702	1702	0
439	20231109	122800	19163413	1702	1702	1702	1702	0
440	20231109	122700	19163413	1702	1702	1702	1702	0
441	20231109	122600	19163413	1702	1702	1702	1702	0
442	20231109	122500	19163413	1702	1702	1702	1702	0
443	20231109	122400	19163413	1702	1701	1702	1701	3
444	20231109	122300	19158308	1695	1695	1695	1695	0
445	20231109	122200	19158308	1695	1695	1695	1695	0
446	20231109	122100	19158308	1695	1695	1695	1695	0
447	20231109	122000	19158308	1695	1695	1695	1695	0
448	20231109	121900	19158308	1695	1695	1695	1695	0
449	20231109	121800	19158308	1695	1695	1695	1695	0
450	20231109	121700	19158308	1695	1695	1695	1695	0
451	20231109	121600	19158308	1695	1695	1695	1695	0
452	20231109	121500	19158308	1695	1695	1695	1695	0
453	20231109	121400	19158308	1695	1695	1695	1695	0
454	20231109	121300	19158308	1695	1695	1695	1695	0
455	20231109	121200	19158308	1695	1695	1695	1695	0
456	20231109	121100	19158308	1695	1695	1695	1695	0
457	20231109	121000	19158308	1695	1695	1695	1695	0
458	20231109	120900	19158308	1695	1695	1695	1695	0
459	20231109	120800	19158308	1695	1695	1695	1695	0
460	20231109	120700	19158308	1695	1695	1695	1695	0
461	20231109	120600	19158308	1695	1695	1695	1695	0
462	20231109	120500	19158308	1695	1695	1695	1695	0
463	20231109	120400	19158308	1695	1695	1695	1695	0
464	20231109	120300	19158308	1695	1695	1695	1695	0
465	20231109	120200	19158308	1695	1695	1695	1695	0
466	20231109	120100	19158308	1695	1695	1695	1695	0
467	20231109	120000	19158308	1695	1695	1695	1695	0
468	20231109	115900	19158308	1695	1695	1695	1695	0
469	20231109	115800	19158308	1695	1695	1695	1695	0
470	20231109	115700	19158308	1695	1695	1695	1695	0
471	20231109	115600	19158308	1695	1695	1695	1695	0
472	20231109	115500	19158308	1695	1695	1695	1695	0
473	20231109	115400	19158308	1695	1695	1695	1695	0
474	20231109	115300	19158308	1695	1695	1695	1695	0
475	20231109	115200	19158308	1695	1695	1695	1695	0
476	20231109	115100	19158308	1695	1695	1695	1695	0
477	20231109	115000	19158308	1695	1695	1695	1695	0
478	20231109	114900	19158308	1695	1695	1695	1695	0
479	20231109	114800	19158308	1695	1695	1695	1695	0
480	20231109	114700	19158308	1695	1695	1695	1695	0
481	20231109	114600	19158308	1695	1695	1695	1695	0
482	20231109	114500	19158308	1695	1695	1695	1695	0
483	20231109	114400	19158308	1695	1695	1695	1695	0
484	20231109	114300	19158308	1695	1695	1695	1695	0
485	20231109	114200	19158308	1695	1695	1695	1695	0
486	20231109	114100	19158308	1695	1695	1695	1695	0
487	20231109	114000	19158308	1695	1695	1695	1695	0
488	20231109	113900	19158308	1695	1695	1695	1695	0
489	20231109	113800	19158308	1695	1695	1695	1695	0
490	20231109	113700	19158308	1695	1695	1695	1695	0
491	20231109	113600	19158308	1695	1695	1695	1695	0
492	20231109	113500	19158308	1695	1695	1695	1695	0
493	20231109	113400	19158308	1695	1695	1695	1695	12
494	20231109	113300	19137968	1695	1695	1695	1695	0
495	20231109	113200	19137968	1695	1695	1695	1695	0
496	20231109	113100	19137968	1695	1695	1695	1695	0
497	20231109	113000	19137968	1695	1695	1695	1695	0
498	20231109	112900	19137968	1695	1695	1695	1695	0
499	20231109	112800	19137968	1695	1695	1695	1695	50
500	20231109	112700	19053218	1703	1703	1703	1703	0
501	20231109	112600	19053218	1703	1703	1703	1703	0
502	20231109	112500	19053218	1703	1703	1703	1703	0
503	20231109	112400	19053218	1703	1703	1703	1703	0
504	20231109	112300	19053218	1703	1703	1703	1703	0
505	20231109	112200	19053218	1703	1703	1703	1703	0
506	20231109	112100	19053218	1703	1703	1703	1703	0
507	20231109	112000	19053218	1703	1703	1703	1703	0
508	20231109	111900	19053218	1703	1703	1703	1703	0
509	20231109	111800	19053218	1703	1703	1703	1703	0
510	20231109	111700	19053218	1703	1703	1703	1703	0
511	20231109	111600	19053218	1703	1703	1703	1703	0
512	20231109	111500	19053218	1703	1704	1704	1703	404
513	20231109	111400	18365047	1715	1715	1715	1715	0
514	20231109	111300	18365047	1715	1715	1715	1715	0
515	20231109	111200	18365047	1715	1715	1715	1715	0
516	20231109	111100	18365047	1715	1715	1715	1715	0
517	20231109	111000	18365047	1715	1715	1715	1715	0
518	20231109	110900	18365047	1715	1715	1715	1715	0
519	20231109	110800	18365047	1715	1715	1715	1715	0
520	20231109	110700	18365047	1715	1715	1715	1715	0
521	20231109	110600	18365047	1715	1715	1715	1715	0
522	20231109	110500	18365047	1715	1715	1715	1715	0
523	20231109	110400	18365047	1715	1715	1715	1715	1
524	20231109	110300	18363332	1723	1723	1723	1723	0
525	20231109	110200	18363332	1723	1723	1723	1723	0
526	20231109	110100	18363332	1723	1723	1723	1723	1
527	20231109	110000	18361609	1695	1710	1710	1695	6000
528	20231109	105900	8165375	1730	1730	1730	1730	0
529	20231109	105800	8165375	1730	1730	1730	1730	0
530	20231109	105700	8165375	1730	1730	1730	1730	0
531	20231109	105600	8165375	1730	1730	1730	1730	0
532	20231109	105500	8165375	1730	1730	1730	1730	100
533	20231109	105400	7992375	1730	1730	1730	1730	2
534	20231109	105300	7988915	1730	1709	1730	1709	9
535	20231109	105200	7973513	1709	1709	1709	1709	0
536	20231109	105100	7973513	1709	1709	1709	1709	14
537	20231109	105000	7949587	1709	1709	1709	1709	0
538	20231109	104900	7949587	1709	1709	1709	1709	0
539	20231109	104800	7949587	1709	1709	1709	1709	0
540	20231109	104700	7949587	1709	1709	1709	1709	0
541	20231109	104600	7949587	1709	1709	1709	1709	0
542	20231109	104500	7949587	1709	1709	1709	1709	0
543	20231109	104400	7949587	1709	1709	1709	1709	0
544	20231109	104300	7949587	1709	1709	1709	1709	0
545	20231109	104200	7949587	1709	1709	1709	1709	0
546	20231109	104100	7949587	1709	1709	1709	1709	0
547	20231109	104000	7949587	1709	1709	1709	1709	0
548	20231109	103900	7949587	1709	1709	1709	1709	0
549	20231109	103800	7949587	1709	1709	1709	1709	0
550	20231109	103700	7949587	1709	1709	1709	1709	0
551	20231109	103600	7949587	1709	1709	1709	1709	0
552	20231109	103500	7949587	1709	1709	1709	1709	0
553	20231109	103400	7949587	1709	1709	1709	1709	0
554	20231109	103300	7949587	1709	1709	1709	1709	0
555	20231109	103200	7949587	1709	1709	1709	1709	0
556	20231109	103100	7949587	1709	1709	1709	1709	0
557	20231109	103000	7949587	1709	1709	1709	1709	0
558	20231109	102900	7949587	1709	1709	1709	1709	0
559	20231109	102800	7949587	1709	1709	1709	1709	0
560	20231109	102700	7949587	1709	1709	1709	1709	0
561	20231109	102600	7949587	1709	1709	1709	1709	1
562	20231109	102500	7947878	1709	1709	1709	1709	0
563	20231109	102400	7947878	1709	1709	1709	1709	0
564	20231109	102300	7947878	1709	1709	1709	1709	0
565	20231109	102200	7947878	1709	1709	1709	1709	0
566	20231109	102100	7947878	1709	1709	1709	1709	0
567	20231109	102000	7947878	1709	1709	1709	1709	0
568	20231109	101900	7947878	1709	1709	1709	1709	0
569	20231109	101800	7947878	1709	1709	1709	1709	0
570	20231109	101700	7947878	1709	1709	1709	1709	0
571	20231109	101600	7947878	1709	1709	1709	1709	0
572	20231109	101500	7947878	1709	1709	1709	1709	0
573	20231109	101400	7947878	1709	1709	1709	1709	0
574	20231109	101300	7947878	1709	1709	1709	1709	0
575	20231109	101200	7947878	1709	1709	1709	1709	0
576	20231109	101100	7947878	1709	1709	1709	1709	0
577	20231109	101000	7947878	1709	1709	1709	1709	0
578	20231109	100900	7947878	1709	1709	1709	1709	0
579	20231109	100800	7947878	1709	1709	1709	1709	0
580	20231109	100700	7947878	1709	1709	1709	1709	0
581	20231109	100600	7947878	1709	1709	1709	1709	0
582	20231109	100500	7947878	1709	1709	1709	1709	0
583	20231109	100400	7947878	1709	1709	1709	1709	0
584	20231109	100300	7947878	1709	1709	1709	1709	0
585	20231109	100200	7947878	1709	1709	1709	1709	1
586	20231109	100100	7946169	1701	1701	1701	1701	0
587	20231109	100000	7946169	1701	1701	1701	1701	0
588	20231109	095900	7946169	1701	1701	1701	1701	0
589	20231109	095800	7946169	1701	1701	1701	1701	0
590	20231109	095700	7946169	1701	1701	1701	1701	0
591	20231109	095600	7946169	1701	1701	1701	1701	0
592	20231109	095500	7946169	1701	1701	1701	1701	0
593	20231109	095400	7946169	1701	1701	1701	1701	0
594	20231109	095300	7946169	1701	1702	1702	1701	29
595	20231109	095200	7896812	1702	1702	1702	1702	0
596	20231109	095100	7896812	1702	1702	1702	1702	0
597	20231109	095000	7896812	1702	1702	1702	1702	0
598	20231109	094900	7896812	1702	1702	1702	1702	0
599	20231109	094800	7896812	1702	1702	1702	1702	179
600	20231109	094700	7592154	1702	1702	1702	1702	0
601	20231109	094600	7592154	1702	1702	1702	1702	0
602	20231109	094500	7592154	1702	1702	1702	1702	0
603	20231109	094400	7592154	1702	1702	1702	1702	0
604	20231109	094300	7592154	1702	1702	1702	1702	0
605	20231109	094200	7592154	1702	1704	1704	1702	121
606	20231109	094100	7386128	1730	1730	1730	1730	0
607	20231109	094000	7386128	1730	1729	1730	1729	80
608	20231109	093900	7247755	1729	1729	1729	1729	0
609	20231109	093800	7247755	1729	1729	1729	1729	0
610	20231109	093700	7247755	1729	1729	1729	1729	0
611	20231109	093600	7247755	1729	1729	1729	1729	0
612	20231109	093500	7247755	1729	1729	1729	1729	0
613	20231109	093400	7247755	1729	1729	1729	1729	0
614	20231109	093300	7247755	1729	1729	1729	1729	0
615	20231109	093200	7247755	1729	1729	1729	1729	0
616	20231109	093100	7247755	1729	1729	1729	1729	3
617	20231109	093000	7242568	1730	1712	1730	1712	50
618	20231109	092900	7156310	1711	1711	1711	1711	0
619	20231109	092800	7156310	1711	1711	1711	1711	3
620	20231109	092700	7151177	1711	1711	1711	1711	0
621	20231109	092600	7151177	1711	1711	1711	1711	0
622	20231109	092500	7151177	1711	1711	1711	1711	0
623	20231109	092400	7151177	1711	1711	1711	1711	0
624	20231109	092300	7151177	1711	1710	1711	1710	106
625	20231109	092200	6969913	1702	1702	1702	1702	0
626	20231109	092100	6969913	1702	1702	1702	1702	0
627	20231109	092000	6969913	1702	1702	1702	1702	0
628	20231109	091900	6969913	1702	1702	1702	1702	10
629	20231109	091800	6952893	1705	1705	1705	1705	0
630	20231109	091700	6952893	1705	1705	1705	1705	250
631	20231109	091600	6526643	1684	1698	1698	1684	455
632	20231109	091500	5758497	1709	1709	1709	1709	1
633	20231109	091400	5756788	1710	1710	1710	1710	0
634	20231109	091300	5756788	1710	1710	1710	1710	0
635	20231109	091200	5756788	1710	1710	1710	1710	0
636	20231109	091100	5756788	1710	1710	1710	1710	110
637	20231109	091000	5568688	1710	1699	1710	1698	158
638	20231109	090900	5299663	1710	1710	1710	1710	0
639	20231109	090800	5299663	1710	1701	1710	1701	50
640	20231109	090700	5214217	1710	1710	1710	1710	0
641	20231109	090600	5214217	1710	1710	1710	1710	0
642	20231109	090500	5214217	1710	1710	1710	1710	0
643	20231109	090400	5214217	1710	1710	1710	1710	0
644	20231109	090300	5214217	1710	1710	1710	1710	0
645	20231109	090200	5214217	1710	1710	1710	1710	0
646	20231109	090100	5214217	1710	1710	1710	1710	1
647	20231109	090000	5212507	1685	1685	1704	1685	3093