KissMeData/070590/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193300	44311985	1671	1671	1671	1671	289
3	20231020	193200	44311985	1671	1671	1671	1671	0
4	20231020	193100	44311985	1671	1671	1671	1671	0
5	20231020	193000	44311985	1671	1671	1671	1671	0
6	20231020	192900	44311985	1671	1671	1671	1671	0
7	20231020	192800	44311985	1671	1671	1671	1671	0
8	20231020	192700	44311985	1671	1671	1671	1671	0
9	20231020	192600	44311985	1671	1671	1671	1671	0
10	20231020	192500	44311985	1671	1671	1671	1671	0
11	20231020	192400	44311985	1671	1671	1671	1671	0
12	20231020	192300	44311985	1671	1671	1671	1671	0
13	20231020	192200	44311985	1671	1671	1671	1671	0
14	20231020	192100	44311985	1671	1671	1671	1671	0
15	20231020	192000	44311985	1671	1671	1671	1671	0
16	20231020	191900	44311985	1671	1671	1671	1671	0
17	20231020	191800	44311985	1671	1671	1671	1671	0
18	20231020	191700	44311985	1671	1671	1671	1671	0
19	20231020	191600	44311985	1671	1671	1671	1671	0
20	20231020	191500	44311985	1671	1671	1671	1671	0
21	20231020	191400	44311985	1671	1671	1671	1671	0
22	20231020	191300	44311985	1671	1671	1671	1671	0
23	20231020	191200	44311985	1671	1671	1671	1671	0
24	20231020	191100	44311985	1671	1671	1671	1671	0
25	20231020	191000	44311985	1671	1671	1671	1671	0
26	20231020	190900	44311985	1671	1671	1671	1671	0
27	20231020	190800	44311985	1671	1671	1671	1671	0
28	20231020	190700	44311985	1671	1671	1671	1671	0
29	20231020	190600	44311985	1671	1671	1671	1671	0
30	20231020	190500	44311985	1671	1671	1671	1671	0
31	20231020	190400	44311985	1671	1671	1671	1671	0
32	20231020	190300	44311985	1671	1671	1671	1671	289
33	20231020	190200	44311985	1671	1671	1671	1671	0
34	20231020	190100	44311985	1671	1671	1671	1671	0
35	20231020	190000	44311985	1671	1671	1671	1671	0
36	20231020	185900	44311985	1671	1671	1671	1671	0
37	20231020	185800	44311985	1671	1671	1671	1671	0
38	20231020	185700	44311985	1671	1671	1671	1671	0
39	20231020	185600	44311985	1671	1671	1671	1671	0
40	20231020	185500	44311985	1671	1671	1671	1671	0
41	20231020	185400	44311985	1671	1671	1671	1671	0
42	20231020	185300	44311985	1671	1671	1671	1671	0
43	20231020	185200	44311985	1671	1671	1671	1671	0
44	20231020	185100	44311985	1671	1671	1671	1671	0
45	20231020	185000	44311985	1671	1671	1671	1671	0
46	20231020	184900	44311985	1671	1671	1671	1671	0
47	20231020	184800	44311985	1671	1671	1671	1671	0
48	20231020	184700	44311985	1671	1671	1671	1671	0
49	20231020	184600	44311985	1671	1671	1671	1671	0
50	20231020	184500	44311985	1671	1671	1671	1671	0
51	20231020	184400	44311985	1671	1671	1671	1671	0
52	20231020	184300	44311985	1671	1671	1671	1671	0
53	20231020	184200	44311985	1671	1671	1671	1671	0
54	20231020	184100	44311985	1671	1671	1671	1671	0
55	20231020	184000	44311985	1671	1671	1671	1671	0
56	20231020	183900	44311985	1671	1671	1671	1671	0
57	20231020	183800	44311985	1671	1671	1671	1671	0
58	20231020	183700	44311985	1671	1671	1671	1671	0
59	20231020	183600	44311985	1671	1671	1671	1671	0
60	20231020	183500	44311985	1671	1671	1671	1671	0
61	20231020	183400	44311985	1671	1671	1671	1671	0
62	20231020	183300	44311985	1671	1671	1671	1671	289
63	20231020	183200	44311985	1671	1671	1671	1671	0
64	20231020	183100	44311985	1671	1671	1671	1671	0
65	20231020	183000	44311985	1671	1671	1671	1671	0
66	20231020	182900	44311985	1671	1671	1671	1671	0
67	20231020	182800	44311985	1671	1671	1671	1671	0
68	20231020	182700	44311985	1671	1671	1671	1671	0
69	20231020	182600	44311985	1671	1671	1671	1671	0
70	20231020	182500	44311985	1671	1671	1671	1671	0
71	20231020	182400	44311985	1671	1671	1671	1671	0
72	20231020	182300	44311985	1671	1671	1671	1671	0
73	20231020	182200	44311985	1671	1671	1671	1671	0
74	20231020	182100	44311985	1671	1671	1671	1671	0
75	20231020	182000	44311985	1671	1671	1671	1671	0
76	20231020	181900	44311985	1671	1671	1671	1671	0
77	20231020	181800	44311985	1671	1671	1671	1671	0
78	20231020	181700	44311985	1671	1671	1671	1671	0
79	20231020	181600	44311985	1671	1671	1671	1671	0
80	20231020	181500	44311985	1671	1671	1671	1671	0
81	20231020	181400	44311985	1671	1671	1671	1671	0
82	20231020	181300	44311985	1671	1671	1671	1671	0
83	20231020	181200	44311985	1671	1671	1671	1671	0
84	20231020	181100	44311985	1671	1671	1671	1671	0
85	20231020	181000	44311985	1671	1671	1671	1671	0
86	20231020	180900	44311985	1671	1671	1671	1671	0
87	20231020	180800	44311985	1671	1671	1671	1671	0
88	20231020	180700	44311985	1671	1671	1671	1671	0
89	20231020	180600	44311985	1671	1671	1671	1671	0
90	20231020	180500	44311985	1671	1671	1671	1671	0
91	20231020	180400	44311985	1671	1671	1671	1671	0
92	20231020	180300	44311985	1671	1671	1671	1671	289
93	20231020	180200	44311985	1671	1671	1671	1671	0
94	20231020	180100	44311985	1671	1671	1671	1671	0
95	20231020	180000	44311985	1671	1671	1671	1671	0
96	20231020	175900	44311985	1671	1671	1671	1671	0
97	20231020	175800	44311985	1671	1671	1671	1671	0
98	20231020	175700	44311985	1671	1671	1671	1671	0
99	20231020	175600	44311985	1671	1671	1671	1671	0
100	20231020	175500	44311985	1671	1671	1671	1671	0
101	20231020	175400	44311985	1671	1671	1671	1671	0
102	20231020	175300	44311985	1671	1671	1671	1671	0
103	20231020	175200	44311985	1671	1671	1671	1671	0
104	20231020	175100	44311985	1671	1671	1671	1671	0
105	20231020	175000	44311985	1671	1671	1671	1671	0
106	20231020	174900	44311985	1671	1671	1671	1671	0
107	20231020	174800	44311985	1671	1671	1671	1671	0
108	20231020	174700	44311985	1671	1671	1671	1671	0
109	20231020	174600	44311985	1671	1671	1671	1671	0
110	20231020	174500	44311985	1671	1671	1671	1671	0
111	20231020	174400	44311985	1671	1671	1671	1671	0
112	20231020	174300	44311985	1671	1671	1671	1671	0
113	20231020	174200	44311985	1671	1671	1671	1671	0
114	20231020	174100	44311985	1671	1671	1671	1671	0
115	20231020	174000	44311985	1671	1671	1671	1671	0
116	20231020	173900	44311985	1671	1671	1671	1671	0
117	20231020	173800	44311985	1671	1671	1671	1671	0
118	20231020	173700	44311985	1671	1671	1671	1671	0
119	20231020	173600	44311985	1671	1671	1671	1671	0
120	20231020	173500	44311985	1671	1671	1671	1671	0
121	20231020	173400	44311985	1671	1671	1671	1671	0
122	20231020	173300	44311985	1671	1671	1671	1671	289
123	20231020	173200	44311985	1671	1671	1671	1671	0
124	20231020	173100	44311985	1671	1671	1671	1671	0
125	20231020	173000	44311985	1671	1671	1671	1671	0
126	20231020	172900	44311985	1671	1671	1671	1671	0
127	20231020	172800	44311985	1671	1671	1671	1671	0
128	20231020	172700	44311985	1671	1671	1671	1671	0
129	20231020	172600	44311985	1671	1671	1671	1671	0
130	20231020	172500	44311985	1671	1671	1671	1671	0
131	20231020	172400	44311985	1671	1671	1671	1671	0
132	20231020	172300	44311985	1671	1671	1671	1671	0
133	20231020	172200	44311985	1671	1671	1671	1671	0
134	20231020	172100	44311985	1671	1671	1671	1671	0
135	20231020	172000	44311985	1671	1671	1671	1671	0
136	20231020	171900	44311985	1671	1671	1671	1671	0
137	20231020	171800	44311985	1671	1671	1671	1671	0
138	20231020	171700	44311985	1671	1671	1671	1671	0
139	20231020	171600	44311985	1671	1671	1671	1671	0
140	20231020	171500	44311985	1671	1671	1671	1671	0
141	20231020	171400	44311985	1671	1671	1671	1671	0
142	20231020	171300	44311985	1671	1671	1671	1671	0
143	20231020	171200	44311985	1671	1671	1671	1671	0
144	20231020	171100	44311985	1671	1671	1671	1671	0
145	20231020	171000	44311985	1671	1671	1671	1671	0
146	20231020	170900	44311985	1671	1671	1671	1671	0
147	20231020	170800	44311985	1671	1671	1671	1671	0
148	20231020	170700	44311985	1671	1671	1671	1671	0
149	20231020	170600	44311985	1671	1671	1671	1671	0
150	20231020	170500	44311985	1671	1671	1671	1671	0
151	20231020	170400	44311985	1671	1671	1671	1671	0
152	20231020	170300	44311985	1671	1671	1671	1671	289
153	20231020	170200	44311985	1671	1671	1671	1671	0
154	20231020	170100	44311985	1671	1671	1671	1671	0
155	20231020	170000	44311985	1671	1671	1671	1671	0
156	20231020	165900	44311985	1671	1671	1671	1671	0
157	20231020	165800	44311985	1671	1671	1671	1671	0
158	20231020	165700	44311985	1671	1671	1671	1671	0
159	20231020	165600	44311985	1671	1671	1671	1671	0
160	20231020	165500	44311985	1671	1671	1671	1671	0
161	20231020	165400	44311985	1671	1671	1671	1671	0
162	20231020	165300	44311985	1671	1671	1671	1671	0
163	20231020	165200	44311985	1671	1671	1671	1671	0
164	20231020	165100	44311985	1671	1671	1671	1671	0
165	20231020	165000	44311985	1671	1671	1671	1671	0
166	20231020	164900	44311985	1671	1671	1671	1671	0
167	20231020	164800	44311985	1671	1671	1671	1671	0
168	20231020	164700	44311985	1671	1671	1671	1671	0
169	20231020	164600	44311985	1671	1671	1671	1671	0
170	20231020	164500	44311985	1671	1671	1671	1671	0
171	20231020	164400	44311985	1671	1671	1671	1671	0
172	20231020	164300	44311985	1671	1671	1671	1671	0
173	20231020	164200	44311985	1671	1671	1671	1671	0
174	20231020	164100	44311985	1671	1671	1671	1671	0
175	20231020	164000	44311985	1671	1671	1671	1671	0
176	20231020	163900	44311985	1671	1671	1671	1671	0
177	20231020	163800	44311985	1671	1671	1671	1671	0
178	20231020	163700	44311985	1671	1671	1671	1671	0
179	20231020	163600	44311985	1671	1671	1671	1671	0
180	20231020	163500	44311985	1671	1671	1671	1671	0
181	20231020	163400	44311985	1671	1671	1671	1671	0
182	20231020	163300	44311985	1671	1671	1671	1671	289
183	20231020	163200	44311985	1671	1671	1671	1671	0
184	20231020	163100	44311985	1671	1671	1671	1671	0
185	20231020	163000	44311985	1671	1671	1671	1671	0
186	20231020	162900	44311985	1671	1671	1671	1671	0
187	20231020	162800	44311985	1671	1671	1671	1671	0
188	20231020	162700	44311985	1671	1671	1671	1671	0
189	20231020	162600	44311985	1671	1671	1671	1671	0
190	20231020	162500	44311985	1671	1671	1671	1671	0
191	20231020	162400	44311985	1671	1671	1671	1671	0
192	20231020	162300	44311985	1671	1671	1671	1671	0
193	20231020	162200	44311985	1671	1671	1671	1671	0
194	20231020	162100	44311985	1671	1671	1671	1671	0
195	20231020	162000	44311985	1671	1671	1671	1671	0
196	20231020	161900	44311985	1671	1671	1671	1671	0
197	20231020	161800	44311985	1671	1671	1671	1671	0
198	20231020	161700	44311985	1671	1671	1671	1671	0
199	20231020	161600	44311985	1671	1671	1671	1671	0
200	20231020	161500	44311985	1671	1671	1671	1671	0
201	20231020	161400	44311985	1671	1671	1671	1671	0
202	20231020	161300	44311985	1671	1671	1671	1671	0
203	20231020	161200	44311985	1671	1671	1671	1671	0
204	20231020	161100	44311985	1671	1671	1671	1671	0
205	20231020	161000	44311985	1671	1671	1671	1671	0
206	20231020	160900	44311985	1671	1671	1671	1671	0
207	20231020	160800	44311985	1671	1671	1671	1671	0
208	20231020	160700	44311985	1671	1671	1671	1671	0
209	20231020	160600	44311985	1671	1671	1671	1671	0
210	20231020	160500	44311985	1671	1671	1671	1671	0
211	20231020	160400	44311985	1671	1671	1671	1671	0
212	20231020	160300	44311985	1671	1671	1671	1671	289
213	20231020	160200	44311985	1671	1671	1671	1671	0
214	20231020	160100	44311985	1671	1671	1671	1671	0
215	20231020	160000	44311985	1671	1671	1671	1671	0
216	20231020	155900	44311985	1671	1671	1671	1671	0
217	20231020	155800	44311985	1671	1671	1671	1671	0
218	20231020	155700	44311985	1671	1671	1671	1671	0
219	20231020	155600	44311985	1671	1671	1671	1671	0
220	20231020	155500	44311985	1671	1671	1671	1671	0
221	20231020	155400	44311985	1671	1671	1671	1671	0
222	20231020	155300	44311985	1671	1671	1671	1671	0
223	20231020	155200	44311985	1671	1671	1671	1671	0
224	20231020	155100	44311985	1671	1671	1671	1671	0
225	20231020	155000	44311985	1671	1671	1671	1671	0
226	20231020	154900	44311985	1671	1671	1671	1671	0
227	20231020	154800	44311985	1671	1671	1671	1671	0
228	20231020	154700	44311985	1671	1671	1671	1671	0
229	20231020	154600	44311985	1671	1671	1671	1671	0
230	20231020	154500	44311985	1671	1671	1671	1671	0
231	20231020	154400	44311985	1671	1671	1671	1671	0
232	20231020	154300	44311985	1671	1671	1671	1671	0
233	20231020	154200	44311985	1671	1671	1671	1671	0
234	20231020	154100	44311985	1671	1671	1671	1671	0
235	20231020	154000	44311985	1671	1671	1671	1671	0
236	20231020	153900	44311985	1671	1671	1671	1671	0
237	20231020	153800	44311985	1671	1671	1671	1671	0
238	20231020	153700	44311985	1671	1671	1671	1671	0
239	20231020	153600	44311985	1671	1671	1671	1671	0
240	20231020	153500	44311985	1671	1671	1671	1671	0
241	20231020	153400	44311985	1671	1671	1671	1671	0
242	20231020	153300	44311985	1671	1671	1671	1671	289
243	20231020	153200	44311985	1671	1671	1671	1671	0
244	20231020	153100	44311985	1671	1671	1671	1671	0
245	20231020	153000	44311985	1671	1671	1671	1671	289
246	20231020	152900	43829066	1670	1670	1670	1670	0
247	20231020	152800	43829066	1670	1670	1670	1670	0
248	20231020	152700	43829066	1670	1670	1670	1670	0
249	20231020	152600	43829066	1670	1670	1670	1670	0
250	20231020	152500	43829066	1670	1670	1670	1670	0
251	20231020	152400	43829066	1670	1670	1670	1670	0
252	20231020	152300	43829066	1670	1670	1670	1670	0
253	20231020	152200	43829066	1670	1670	1670	1670	0
254	20231020	152100	43829066	1670	1670	1670	1670	0
255	20231020	152000	43829066	1670	1670	1670	1670	0
256	20231020	151900	43829066	1670	1670	1670	1670	0
257	20231020	151800	43829066	1670	1670	1670	1670	0
258	20231020	151700	43829066	1670	1672	1672	1670	128
259	20231020	151600	43615174	1671	1672	1673	1671	278
260	20231020	151500	43150607	1672	1672	1672	1672	0
261	20231020	151400	43150607	1672	1672	1672	1672	0
262	20231020	151300	43150607	1672	1672	1672	1672	0
263	20231020	151200	43150607	1672	1678	1678	1672	20
264	20231020	151100	43117053	1678	1678	1678	1678	0
265	20231020	151000	43117053	1678	1678	1678	1678	0
266	20231020	150900	43117053	1678	1678	1678	1678	0
267	20231020	150800	43117053	1678	1678	1678	1678	0
268	20231020	150700	43117053	1678	1678	1678	1678	0
269	20231020	150600	43117053	1678	1678	1678	1678	0
270	20231020	150500	43117053	1678	1678	1678	1678	0
271	20231020	150400	43117053	1678	1679	1679	1678	206
272	20231020	150300	42771185	1678	1678	1678	1678	0
273	20231020	150200	42771185	1678	1678	1678	1678	0
274	20231020	150100	42771185	1678	1678	1678	1678	0
275	20231020	150000	42771185	1678	1678	1678	1678	0
276	20231020	145900	42771185	1678	1678	1678	1678	34
277	20231020	145800	42714133	1679	1679	1679	1679	0
278	20231020	145700	42714133	1679	1679	1679	1679	0
279	20231020	145600	42714133	1679	1679	1679	1679	0
280	20231020	145500	42714133	1679	1679	1679	1679	0
281	20231020	145400	42714133	1679	1679	1679	1679	0
282	20231020	145300	42714133	1679	1679	1679	1679	0
283	20231020	145200	42714133	1679	1679	1679	1679	0
284	20231020	145100	42714133	1679	1679	1679	1679	0
285	20231020	145000	42714133	1679	1679	1679	1679	0
286	20231020	144900	42714133	1679	1679	1679	1679	0
287	20231020	144800	42714133	1679	1679	1679	1679	0
288	20231020	144700	42714133	1679	1679	1679	1679	0
289	20231020	144600	42714133	1679	1679	1679	1679	0
290	20231020	144500	42714133	1679	1679	1679	1679	0
291	20231020	144400	42714133	1679	1679	1679	1679	0
292	20231020	144300	42714133	1679	1679	1679	1679	0
293	20231020	144200	42714133	1679	1679	1679	1679	0
294	20231020	144100	42714133	1679	1679	1679	1679	0
295	20231020	144000	42714133	1679	1679	1679	1679	0
296	20231020	143900	42714133	1679	1679	1679	1679	0
297	20231020	143800	42714133	1679	1679	1679	1679	0
298	20231020	143700	42714133	1679	1679	1679	1679	0
299	20231020	143600	42714133	1679	1679	1679	1679	0
300	20231020	143500	42714133	1679	1679	1679	1679	225
301	20231020	143400	42336358	1680	1680	1680	1680	0
302	20231020	143300	42336358	1680	1680	1680	1680	0
303	20231020	143200	42336358	1680	1680	1680	1680	0
304	20231020	143100	42336358	1680	1680	1680	1680	102
305	20231020	143000	42164998	1680	1679	1680	1679	579
306	20231020	142900	41192647	1679	1679	1679	1679	49
307	20231020	142800	41110376	1679	1679	1679	1679	0
308	20231020	142700	41110376	1679	1679	1679	1679	0
309	20231020	142600	41110376	1679	1679	1679	1679	30
310	20231020	142500	41060006	1676	1676	1676	1676	0
311	20231020	142400	41060006	1676	1676	1676	1676	0
312	20231020	142300	41060006	1676	1676	1676	1676	0
313	20231020	142200	41060006	1676	1676	1676	1676	0
314	20231020	142100	41060006	1676	1676	1676	1676	0
315	20231020	142000	41060006	1676	1676	1676	1676	0
316	20231020	141900	41060006	1676	1676	1676	1676	0
317	20231020	141800	41060006	1676	1676	1676	1676	0
318	20231020	141700	41060006	1676	1676	1676	1676	0
319	20231020	141600	41060006	1676	1676	1676	1676	0
320	20231020	141500	41060006	1676	1676	1676	1676	0
321	20231020	141400	41060006	1676	1676	1676	1676	0
322	20231020	141300	41060006	1676	1676	1676	1676	0
323	20231020	141200	41060006	1676	1676	1676	1676	0
324	20231020	141100	41060006	1676	1676	1676	1676	0
325	20231020	141000	41060006	1676	1676	1676	1676	0
326	20231020	140900	41060006	1676	1676	1676	1676	0
327	20231020	140800	41060006	1676	1676	1676	1676	0
328	20231020	140700	41060006	1676	1676	1676	1676	0
329	20231020	140600	41060006	1676	1676	1676	1676	0
330	20231020	140500	41060006	1676	1676	1676	1676	0
331	20231020	140400	41060006	1676	1676	1676	1676	0
332	20231020	140300	41060006	1676	1675	1676	1675	500
333	20231020	140200	40222213	1676	1676	1676	1676	0
334	20231020	140100	40222213	1676	1676	1676	1676	0
335	20231020	140000	40222213	1676	1676	1676	1676	0
336	20231020	135900	40222213	1676	1676	1676	1676	49
337	20231020	135800	40140089	1677	1677	1677	1677	0
338	20231020	135700	40140089	1677	1677	1677	1677	0
339	20231020	135600	40140089	1677	1677	1677	1677	0
340	20231020	135500	40140089	1677	1677	1677	1677	0
341	20231020	135400	40140089	1677	1677	1677	1677	0
342	20231020	135300	40140089	1677	1677	1677	1677	0
343	20231020	135200	40140089	1677	1677	1677	1677	0
344	20231020	135100	40140089	1677	1677	1677	1677	0
345	20231020	135000	40140089	1677	1677	1677	1677	0
346	20231020	134900	40140089	1677	1677	1677	1677	0
347	20231020	134800	40140089	1677	1677	1677	1677	0
348	20231020	134700	40140089	1677	1677	1677	1677	0
349	20231020	134600	40140089	1677	1677	1677	1677	0
350	20231020	134500	40140089	1677	1677	1677	1677	0
351	20231020	134400	40140089	1677	1677	1677	1677	0
352	20231020	134300	40140089	1677	1677	1677	1677	0
353	20231020	134200	40140089	1677	1677	1677	1677	0
354	20231020	134100	40140089	1677	1677	1677	1677	0
355	20231020	134000	40140089	1677	1677	1677	1677	0
356	20231020	133900	40140089	1677	1677	1677	1677	0
357	20231020	133800	40140089	1677	1677	1677	1677	0
358	20231020	133700	40140089	1677	1677	1677	1677	0
359	20231020	133600	40140089	1677	1677	1677	1677	0
360	20231020	133500	40140089	1677	1677	1677	1677	0
361	20231020	133400	40140089	1677	1677	1677	1677	0
362	20231020	133300	40140089	1677	1677	1677	1677	0
363	20231020	133200	40140089	1677	1677	1677	1677	0
364	20231020	133100	40140089	1677	1677	1677	1677	0
365	20231020	133000	40140089	1677	1677	1677	1677	0
366	20231020	132900	40140089	1677	1677	1677	1677	0
367	20231020	132800	40140089	1677	1677	1677	1677	0
368	20231020	132700	40140089	1677	1677	1677	1677	0
369	20231020	132600	40140089	1677	1677	1677	1677	0
370	20231020	132500	40140089	1677	1677	1677	1677	0
371	20231020	132400	40140089	1677	1677	1677	1677	0
372	20231020	132300	40140089	1677	1677	1677	1677	0
373	20231020	132200	40140089	1677	1670	1677	1670	600
374	20231020	132100	39135463	1658	1658	1658	1658	0
375	20231020	132000	39135463	1658	1658	1658	1658	0
376	20231020	131900	39135463	1658	1658	1658	1658	0
377	20231020	131800	39135463	1658	1658	1658	1658	0
378	20231020	131700	39135463	1658	1658	1658	1658	0
379	20231020	131600	39135463	1658	1658	1658	1658	66
380	20231020	131500	39026035	1650	1650	1650	1650	0
381	20231020	131400	39026035	1650	1650	1650	1650	0
382	20231020	131300	39026035	1650	1650	1650	1650	0
383	20231020	131200	39026035	1650	1650	1650	1650	0
384	20231020	131100	39026035	1650	1650	1650	1650	0
385	20231020	131000	39026035	1650	1665	1665	1650	1293
386	20231020	130900	36889669	1679	1675	1679	1675	289
387	20231020	130800	36404624	1675	1675	1675	1675	0
388	20231020	130700	36404624	1675	1675	1675	1675	0
389	20231020	130600	36404624	1675	1675	1675	1675	1
390	20231020	130500	36402949	1676	1676	1676	1676	0
391	20231020	130400	36402949	1676	1676	1676	1676	0
392	20231020	130300	36402949	1676	1676	1676	1676	0
393	20231020	130200	36402949	1676	1676	1676	1676	0
394	20231020	130100	36402949	1676	1676	1676	1676	0
395	20231020	130000	36402949	1676	1676	1676	1676	0
396	20231020	125900	36402949	1676	1676	1676	1676	0
397	20231020	125800	36402949	1676	1676	1676	1676	0
398	20231020	125700	36402949	1676	1676	1676	1676	0
399	20231020	125600	36402949	1676	1676	1676	1676	0
400	20231020	125500	36402949	1676	1676	1676	1676	0
401	20231020	125400	36402949	1676	1673	1676	1673	990
402	20231020	125300	34746019	1673	1673	1673	1673	0
403	20231020	125200	34746019	1673	1673	1673	1673	0
404	20231020	125100	34746019	1673	1673	1673	1673	0
405	20231020	125000	34746019	1673	1673	1673	1673	0
406	20231020	124900	34746019	1673	1673	1673	1673	2
407	20231020	124800	34742673	1658	1658	1658	1658	0
408	20231020	124700	34742673	1658	1658	1658	1658	0
409	20231020	124600	34742673	1658	1658	1658	1658	0
410	20231020	124500	34742673	1658	1658	1658	1658	0
411	20231020	124400	34742673	1658	1658	1658	1658	0
412	20231020	124300	34742673	1658	1658	1658	1658	0
413	20231020	124200	34742673	1658	1658	1658	1658	1
414	20231020	124100	34741015	1673	1673	1673	1673	0
415	20231020	124000	34741015	1673	1673	1673	1673	0
416	20231020	123900	34741015	1673	1673	1673	1673	0
417	20231020	123800	34741015	1673	1673	1673	1673	0
418	20231020	123700	34741015	1673	1673	1673	1673	0
419	20231020	123600	34741015	1673	1673	1673	1673	0
420	20231020	123500	34741015	1673	1673	1673	1673	0
421	20231020	123400	34741015	1673	1673	1673	1673	0
422	20231020	123300	34741015	1673	1673	1673	1673	0
423	20231020	123200	34741015	1673	1673	1673	1673	0
424	20231020	123100	34741015	1673	1673	1673	1673	0
425	20231020	123000	34741015	1673	1673	1673	1673	0
426	20231020	122900	34741015	1673	1673	1673	1673	0
427	20231020	122800	34741015	1673	1673	1673	1673	0
428	20231020	122700	34741015	1673	1673	1673	1673	0
429	20231020	122600	34741015	1673	1673	1673	1673	0
430	20231020	122500	34741015	1673	1673	1673	1673	0
431	20231020	122400	34741015	1673	1673	1673	1673	0
432	20231020	122300	34741015	1673	1673	1673	1673	0
433	20231020	122200	34741015	1673	1673	1673	1673	0
434	20231020	122100	34741015	1673	1673	1673	1673	0
435	20231020	122000	34741015	1673	1673	1673	1673	0
436	20231020	121900	34741015	1673	1673	1673	1673	0
437	20231020	121800	34741015	1673	1673	1673	1673	0
438	20231020	121700	34741015	1673	1673	1673	1673	0
439	20231020	121600	34741015	1673	1673	1673	1673	0
440	20231020	121500	34741015	1673	1673	1673	1673	0
441	20231020	121400	34741015	1673	1673	1673	1673	0
442	20231020	121300	34741015	1673	1673	1673	1673	0
443	20231020	121200	34741015	1673	1673	1673	1673	0
444	20231020	121100	34741015	1673	1673	1673	1673	0
445	20231020	121000	34741015	1673	1673	1673	1673	0
446	20231020	120900	34741015	1673	1673	1673	1673	0
447	20231020	120800	34741015	1673	1673	1673	1673	0
448	20231020	120700	34741015	1673	1673	1673	1673	0
449	20231020	120600	34741015	1673	1673	1673	1673	0
450	20231020	120500	34741015	1673	1673	1673	1673	0
451	20231020	120400	34741015	1673	1673	1673	1673	1
452	20231020	120300	34739342	1658	1658	1658	1658	0
453	20231020	120200	34739342	1658	1658	1658	1658	0
454	20231020	120100	34739342	1658	1658	1658	1658	3
455	20231020	120000	34734368	1665	1665	1665	1665	0
456	20231020	115900	34734368	1665	1665	1665	1665	0
457	20231020	115800	34734368	1665	1665	1665	1665	286
458	20231020	115700	34258178	1665	1665	1665	1665	0
459	20231020	115600	34258178	1665	1664	1665	1664	5500
460	20231020	115500	25100965	1664	1664	1664	1664	0
461	20231020	115400	25100965	1664	1664	1664	1664	0
462	20231020	115300	25100965	1664	1664	1664	1664	0
463	20231020	115200	25100965	1664	1664	1664	1664	0
464	20231020	115100	25100965	1664	1664	1664	1664	0
465	20231020	115000	25100965	1664	1664	1664	1664	0
466	20231020	114900	25100965	1664	1664	1664	1664	0
467	20231020	114800	25100965	1664	1664	1664	1664	0
468	20231020	114700	25100965	1664	1664	1664	1664	0
469	20231020	114600	25100965	1664	1664	1664	1664	0
470	20231020	114500	25100965	1664	1664	1664	1664	0
471	20231020	114400	25100965	1664	1664	1664	1664	0
472	20231020	114300	25100965	1664	1664	1664	1664	0
473	20231020	114200	25100965	1664	1664	1664	1664	0
474	20231020	114100	25100965	1664	1664	1664	1664	0
475	20231020	114000	25100965	1664	1664	1664	1664	47
476	20231020	113900	25022757	1665	1665	1665	1665	1
477	20231020	113800	25021092	1678	1678	1678	1678	0
478	20231020	113700	25021092	1678	1678	1678	1678	0
479	20231020	113600	25021092	1678	1678	1678	1678	0
480	20231020	113500	25021092	1678	1678	1678	1678	0
481	20231020	113400	25021092	1678	1678	1678	1678	0
482	20231020	113300	25021092	1678	1678	1678	1678	0
483	20231020	113200	25021092	1678	1678	1678	1678	0
484	20231020	113100	25021092	1678	1678	1678	1678	0
485	20231020	113000	25021092	1678	1678	1678	1678	0
486	20231020	112900	25021092	1678	1678	1678	1678	0
487	20231020	112800	25021092	1678	1678	1678	1678	0
488	20231020	112700	25021092	1678	1678	1678	1678	0
489	20231020	112600	25021092	1678	1678	1678	1678	0
490	20231020	112500	25021092	1678	1678	1678	1678	0
491	20231020	112400	25021092	1678	1678	1678	1678	0
492	20231020	112300	25021092	1678	1678	1678	1678	0
493	20231020	112200	25021092	1678	1678	1678	1678	0
494	20231020	112100	25021092	1678	1678	1678	1678	0
495	20231020	112000	25021092	1678	1678	1678	1678	0
496	20231020	111900	25021092	1678	1678	1678	1678	0
497	20231020	111800	25021092	1678	1678	1678	1678	0
498	20231020	111700	25021092	1678	1678	1678	1678	0
499	20231020	111600	25021092	1678	1678	1678	1678	0
500	20231020	111500	25021092	1678	1678	1678	1678	0
501	20231020	111400	25021092	1678	1678	1678	1678	0
502	20231020	111300	25021092	1678	1678	1678	1678	0
503	20231020	111200	25021092	1678	1678	1678	1678	0
504	20231020	111100	25021092	1678	1678	1678	1678	0
505	20231020	111000	25021092	1678	1678	1678	1678	0
506	20231020	110900	25021092	1678	1678	1678	1678	0
507	20231020	110800	25021092	1678	1678	1678	1678	0
508	20231020	110700	25021092	1678	1678	1678	1678	0
509	20231020	110600	25021092	1678	1678	1678	1678	0
510	20231020	110500	25021092	1678	1678	1678	1678	0
511	20231020	110400	25021092	1678	1678	1678	1678	0
512	20231020	110300	25021092	1678	1678	1678	1678	0
513	20231020	110200	25021092	1678	1678	1678	1678	0
514	20231020	110100	25021092	1678	1678	1678	1678	0
515	20231020	110000	25021092	1678	1678	1678	1678	0
516	20231020	105900	25021092	1678	1678	1678	1678	0
517	20231020	105800	25021092	1678	1678	1678	1678	0
518	20231020	105700	25021092	1678	1678	1678	1678	0
519	20231020	105600	25021092	1678	1673	1678	1673	400
520	20231020	105500	24351062	1673	1663	1673	1663	324
521	20231020	105400	23812170	1662	1662	1662	1662	276
522	20231020	105300	23353458	1662	1661	1662	1661	430
523	20231020	105200	22638835	1662	1662	1662	1662	0
524	20231020	105100	22638835	1662	1662	1662	1662	0
525	20231020	105000	22638835	1662	1662	1662	1662	0
526	20231020	104900	22638835	1662	1662	1662	1662	0
527	20231020	104800	22638835	1662	1662	1662	1662	0
528	20231020	104700	22638835	1662	1662	1662	1662	0
529	20231020	104600	22638835	1662	1662	1662	1662	0
530	20231020	104500	22638835	1662	1662	1662	1662	0
531	20231020	104400	22638835	1662	1662	1662	1662	0
532	20231020	104300	22638835	1662	1652	1662	1652	600
533	20231020	104200	21647625	1652	1652	1652	1652	1
534	20231020	104100	21645973	1652	1652	1652	1652	0
535	20231020	104000	21645973	1652	1652	1652	1652	0
536	20231020	103900	21645973	1652	1652	1652	1652	0
537	20231020	103800	21645973	1652	1652	1652	1652	100
538	20231020	103700	21480773	1652	1652	1652	1652	0
539	20231020	103600	21480773	1652	1652	1652	1652	0
540	20231020	103500	21480773	1652	1652	1652	1652	669
541	20231020	103400	20375585	1652	1652	1652	1652	70
542	20231020	103300	20259945	1653	1653	1653	1653	0
543	20231020	103200	20259945	1653	1653	1653	1653	0
544	20231020	103100	20259945	1653	1653	1653	1653	436
545	20231020	103000	19539237	1653	1653	1653	1653	0
546	20231020	102900	19539237	1653	1653	1653	1653	0
547	20231020	102800	19539237	1653	1655	1655	1653	500
548	20231020	102700	18712600	1654	1654	1654	1654	0
549	20231020	102600	18712600	1654	1654	1654	1654	0
550	20231020	102500	18712600	1654	1654	1654	1654	0
551	20231020	102400	18712600	1654	1654	1654	1654	0
552	20231020	102300	18712600	1654	1654	1654	1654	0
553	20231020	102200	18712600	1654	1654	1654	1654	0
554	20231020	102100	18712600	1654	1654	1654	1654	0
555	20231020	102000	18712600	1654	1654	1654	1654	0
556	20231020	101900	18712600	1654	1654	1654	1654	0
557	20231020	101800	18712600	1654	1654	1654	1654	0
558	20231020	101700	18712600	1654	1654	1654	1654	0
559	20231020	101600	18712600	1654	1654	1654	1654	0
560	20231020	101500	18712600	1654	1654	1654	1654	0
561	20231020	101400	18712600	1654	1654	1654	1654	0
562	20231020	101300	18712600	1654	1654	1654	1654	1
563	20231020	101200	18710946	1662	1662	1662	1662	0
564	20231020	101100	18710946	1662	1654	1662	1654	400
565	20231020	101000	18049314	1654	1654	1654	1654	0
566	20231020	100900	18049314	1654	1654	1654	1654	0
567	20231020	100800	18049314	1654	1654	1654	1654	0
568	20231020	100700	18049314	1654	1654	1654	1654	0
569	20231020	100600	18049314	1654	1654	1654	1654	1575
570	20231020	100500	15444264	1654	1654	1654	1654	0
571	20231020	100400	15444264	1654	1654	1654	1654	0
572	20231020	100300	15444264	1654	1654	1654	1654	0
573	20231020	100200	15444264	1654	1654	1654	1654	425
574	20231020	100100	14741314	1643	1643	1643	1643	0
575	20231020	100000	14741314	1643	1643	1643	1643	0
576	20231020	095900	14741314	1643	1643	1643	1643	0
577	20231020	095800	14741314	1643	1643	1643	1643	12
578	20231020	095700	14721598	1646	1646	1646	1646	0
579	20231020	095600	14721598	1646	1646	1646	1646	0
580	20231020	095500	14721598	1646	1647	1649	1642	105
581	20231020	095400	14548846	1680	1680	1680	1680	0
582	20231020	095300	14548846	1680	1680	1680	1680	0
583	20231020	095200	14548846	1680	1680	1680	1680	0
584	20231020	095100	14548846	1680	1680	1680	1680	0
585	20231020	095000	14548846	1680	1641	1680	1641	801
586	20231020	094900	13204238	1663	1663	1663	1663	0
587	20231020	094800	13204238	1663	1662	1663	1662	2100
588	20231020	094700	9711968	1663	1663	1663	1663	0
589	20231020	094600	9711968	1663	1662	1663	1662	100
590	20231020	094500	9545708	1646	1646	1646	1646	0
591	20231020	094400	9545708	1646	1646	1646	1646	0
592	20231020	094300	9545708	1646	1646	1646	1646	0
593	20231020	094200	9545708	1646	1646	1646	1646	758
594	20231020	094100	8298040	1645	1645	1645	1645	0
595	20231020	094000	8298040	1645	1645	1645	1645	300
596	20231020	093900	7804540	1645	1645	1645	1645	0
597	20231020	093800	7804540	1645	1645	1645	1645	0
598	20231020	093700	7804540	1645	1645	1645	1645	0
599	20231020	093600	7804540	1645	1645	1645	1645	0
600	20231020	093500	7804540	1645	1645	1645	1645	0
601	20231020	093400	7804540	1645	1645	1645	1645	0
602	20231020	093300	7804540	1645	1645	1645	1645	0
603	20231020	093200	7804540	1645	1645	1645	1645	0
604	20231020	093100	7804540	1645	1645	1645	1645	0
605	20231020	093000	7804540	1645	1645	1645	1645	0
606	20231020	092900	7804540	1645	1645	1645	1645	1
607	20231020	092800	7802895	1645	1645	1645	1645	0
608	20231020	092700	7802895	1645	1636	1645	1636	20
609	20231020	092600	7770085	1636	1636	1636	1636	0
610	20231020	092500	7770085	1636	1636	1636	1636	0
611	20231020	092400	7770085	1636	1636	1636	1636	0
612	20231020	092300	7770085	1636	1636	1636	1636	0
613	20231020	092200	7770085	1636	1636	1636	1636	0
614	20231020	092100	7770085	1636	1636	1636	1636	0
615	20231020	092000	7770085	1636	1636	1636	1636	0
616	20231020	091900	7770085	1636	1639	1639	1636	208
617	20231020	091800	7429781	1646	1646	1646	1646	0
618	20231020	091700	7429781	1646	1639	1646	1638	777
619	20231020	091600	6152378	1640	1642	1642	1640	22
620	20231020	091500	6116296	1638	1638	1638	1638	0
621	20231020	091400	6116296	1638	1638	1638	1638	0
622	20231020	091300	6116296	1638	1636	1646	1636	1427
623	20231020	091200	3777682	1634	1634	1634	1634	0
624	20231020	091100	3777682	1634	1639	1639	1634	1025
625	20231020	091000	2098779	1638	1639	1639	1638	23
626	20231020	090900	2061094	1640	1644	1644	1640	30
627	20231020	090800	2011873	1645	1662	1662	1645	257
628	20231020	090700	1588824	1646	1654	1654	1646	87
629	20231020	090600	1445180	1647	1655	1663	1646	372
630	20231020	090500	829390	1656	1656	1656	1656	20
631	20231020	090400	796270	1656	1656	1656	1656	0
632	20231020	090300	796270	1656	1656	1656	1656	0
633	20231020	090200	796270	1656	1656	1656	1656	0
634	20231020	090100	796270	1656	1662	1662	1656	54
635	20231020	090000	706702	1662	1663	1663	1661	330