KissMeData/070590/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193200	104323520	1680	1680	1680	1680	1185
3	20231019	193100	104323520	1680	1680	1680	1680	0
4	20231019	193000	104323520	1680	1680	1680	1680	0
5	20231019	192900	104323520	1680	1680	1680	1680	0
6	20231019	192800	104323520	1680	1680	1680	1680	0
7	20231019	192700	104323520	1680	1680	1680	1680	0
8	20231019	192600	104323520	1680	1680	1680	1680	0
9	20231019	192500	104323520	1680	1680	1680	1680	0
10	20231019	192400	104323520	1680	1680	1680	1680	0
11	20231019	192300	104323520	1680	1680	1680	1680	0
12	20231019	192200	104323520	1680	1680	1680	1680	0
13	20231019	192100	104323520	1680	1680	1680	1680	0
14	20231019	192000	104323520	1680	1680	1680	1680	0
15	20231019	191900	104323520	1680	1680	1680	1680	0
16	20231019	191800	104323520	1680	1680	1680	1680	0
17	20231019	191700	104323520	1680	1680	1680	1680	0
18	20231019	191600	104323520	1680	1680	1680	1680	0
19	20231019	191500	104323520	1680	1680	1680	1680	0
20	20231019	191400	104323520	1680	1680	1680	1680	0
21	20231019	191300	104323520	1680	1680	1680	1680	0
22	20231019	191200	104323520	1680	1680	1680	1680	0
23	20231019	191100	104323520	1680	1680	1680	1680	0
24	20231019	191000	104323520	1680	1680	1680	1680	0
25	20231019	190900	104323520	1680	1680	1680	1680	0
26	20231019	190800	104323520	1680	1680	1680	1680	0
27	20231019	190700	104323520	1680	1680	1680	1680	0
28	20231019	190600	104323520	1680	1680	1680	1680	0
29	20231019	190500	104323520	1680	1680	1680	1680	0
30	20231019	190400	104323520	1680	1680	1680	1680	0
31	20231019	190300	104323520	1680	1680	1680	1680	0
32	20231019	190200	104323520	1680	1680	1680	1680	1185
33	20231019	190100	104323520	1680	1680	1680	1680	0
34	20231019	190000	104323520	1680	1680	1680	1680	0
35	20231019	185900	104323520	1680	1680	1680	1680	0
36	20231019	185800	104323520	1680	1680	1680	1680	0
37	20231019	185700	104323520	1680	1680	1680	1680	0
38	20231019	185600	104323520	1680	1680	1680	1680	0
39	20231019	185500	104323520	1680	1680	1680	1680	0
40	20231019	185400	104323520	1680	1680	1680	1680	0
41	20231019	185300	104323520	1680	1680	1680	1680	0
42	20231019	185200	104323520	1680	1680	1680	1680	0
43	20231019	185100	104323520	1680	1680	1680	1680	0
44	20231019	185000	104323520	1680	1680	1680	1680	0
45	20231019	184900	104323520	1680	1680	1680	1680	0
46	20231019	184800	104323520	1680	1680	1680	1680	0
47	20231019	184700	104323520	1680	1680	1680	1680	0
48	20231019	184600	104323520	1680	1680	1680	1680	0
49	20231019	184500	104323520	1680	1680	1680	1680	0
50	20231019	184400	104323520	1680	1680	1680	1680	0
51	20231019	184300	104323520	1680	1680	1680	1680	0
52	20231019	184200	104323520	1680	1680	1680	1680	0
53	20231019	184100	104323520	1680	1680	1680	1680	0
54	20231019	184000	104323520	1680	1680	1680	1680	0
55	20231019	183900	104323520	1680	1680	1680	1680	0
56	20231019	183800	104323520	1680	1680	1680	1680	0
57	20231019	183700	104323520	1680	1680	1680	1680	0
58	20231019	183600	104323520	1680	1680	1680	1680	0
59	20231019	183500	104323520	1680	1680	1680	1680	0
60	20231019	183400	104323520	1680	1680	1680	1680	0
61	20231019	183300	104323520	1680	1680	1680	1680	0
62	20231019	183200	104323520	1680	1680	1680	1680	1185
63	20231019	183100	104323520	1680	1680	1680	1680	0
64	20231019	183000	104323520	1680	1680	1680	1680	0
65	20231019	182900	104323520	1680	1680	1680	1680	0
66	20231019	182800	104323520	1680	1680	1680	1680	0
67	20231019	182700	104323520	1680	1680	1680	1680	0
68	20231019	182600	104323520	1680	1680	1680	1680	0
69	20231019	182500	104323520	1680	1680	1680	1680	0
70	20231019	182400	104323520	1680	1680	1680	1680	0
71	20231019	182300	104323520	1680	1680	1680	1680	0
72	20231019	182200	104323520	1680	1680	1680	1680	0
73	20231019	182100	104323520	1680	1680	1680	1680	0
74	20231019	182000	104323520	1680	1680	1680	1680	0
75	20231019	181900	104323520	1680	1680	1680	1680	0
76	20231019	181800	104323520	1680	1680	1680	1680	0
77	20231019	181700	104323520	1680	1680	1680	1680	0
78	20231019	181600	104323520	1680	1680	1680	1680	0
79	20231019	181500	104323520	1680	1680	1680	1680	0
80	20231019	181400	104323520	1680	1680	1680	1680	0
81	20231019	181300	104323520	1680	1680	1680	1680	0
82	20231019	181200	104323520	1680	1680	1680	1680	0
83	20231019	181100	104323520	1680	1680	1680	1680	0
84	20231019	181000	104323520	1680	1680	1680	1680	0
85	20231019	180900	104323520	1680	1680	1680	1680	0
86	20231019	180800	104323520	1680	1680	1680	1680	0
87	20231019	180700	104323520	1680	1680	1680	1680	0
88	20231019	180600	104323520	1680	1680	1680	1680	0
89	20231019	180500	104323520	1680	1680	1680	1680	0
90	20231019	180400	104323520	1680	1680	1680	1680	0
91	20231019	180300	104323520	1680	1680	1680	1680	0
92	20231019	180200	104323520	1680	1680	1680	1680	1185
93	20231019	180100	104323520	1680	1680	1680	1680	0
94	20231019	180000	104323520	1680	1680	1680	1680	0
95	20231019	175900	104323520	1680	1680	1680	1680	0
96	20231019	175800	104323520	1680	1680	1680	1680	0
97	20231019	175700	104323520	1680	1680	1680	1680	0
98	20231019	175600	104323520	1680	1680	1680	1680	0
99	20231019	175500	104323520	1680	1680	1680	1680	0
100	20231019	175400	104323520	1680	1680	1680	1680	0
101	20231019	175300	104323520	1680	1680	1680	1680	0
102	20231019	175200	104323520	1680	1680	1680	1680	0
103	20231019	175100	104323520	1680	1680	1680	1680	0
104	20231019	175000	104323520	1680	1680	1680	1680	0
105	20231019	174900	104323520	1680	1680	1680	1680	0
106	20231019	174800	104323520	1680	1680	1680	1680	0
107	20231019	174700	104323520	1680	1680	1680	1680	0
108	20231019	174600	104323520	1680	1680	1680	1680	0
109	20231019	174500	104323520	1680	1680	1680	1680	0
110	20231019	174400	104323520	1680	1680	1680	1680	0
111	20231019	174300	104323520	1680	1680	1680	1680	0
112	20231019	174200	104323520	1680	1680	1680	1680	0
113	20231019	174100	104323520	1680	1680	1680	1680	0
114	20231019	174000	104323520	1680	1680	1680	1680	0
115	20231019	173900	104323520	1680	1680	1680	1680	0
116	20231019	173800	104323520	1680	1680	1680	1680	0
117	20231019	173700	104323520	1680	1680	1680	1680	0
118	20231019	173600	104323520	1680	1680	1680	1680	0
119	20231019	173500	104323520	1680	1680	1680	1680	0
120	20231019	173400	104323520	1680	1680	1680	1680	0
121	20231019	173300	104323520	1680	1680	1680	1680	0
122	20231019	173200	104323520	1680	1680	1680	1680	1185
123	20231019	173100	104323520	1680	1680	1680	1680	0
124	20231019	173000	104323520	1680	1680	1680	1680	0
125	20231019	172900	104323520	1680	1680	1680	1680	0
126	20231019	172800	104323520	1680	1680	1680	1680	0
127	20231019	172700	104323520	1680	1680	1680	1680	0
128	20231019	172600	104323520	1680	1680	1680	1680	0
129	20231019	172500	104323520	1680	1680	1680	1680	0
130	20231019	172400	104323520	1680	1680	1680	1680	0
131	20231019	172300	104323520	1680	1680	1680	1680	0
132	20231019	172200	104323520	1680	1680	1680	1680	0
133	20231019	172100	104323520	1680	1680	1680	1680	0
134	20231019	172000	104323520	1680	1680	1680	1680	0
135	20231019	171900	104323520	1680	1680	1680	1680	0
136	20231019	171800	104323520	1680	1680	1680	1680	0
137	20231019	171700	104323520	1680	1680	1680	1680	0
138	20231019	171600	104323520	1680	1680	1680	1680	0
139	20231019	171500	104323520	1680	1680	1680	1680	0
140	20231019	171400	104323520	1680	1680	1680	1680	0
141	20231019	171300	104323520	1680	1680	1680	1680	0
142	20231019	171200	104323520	1680	1680	1680	1680	0
143	20231019	171100	104323520	1680	1680	1680	1680	0
144	20231019	171000	104323520	1680	1680	1680	1680	0
145	20231019	170900	104323520	1680	1680	1680	1680	0
146	20231019	170800	104323520	1680	1680	1680	1680	0
147	20231019	170700	104323520	1680	1680	1680	1680	0
148	20231019	170600	104323520	1680	1680	1680	1680	0
149	20231019	170500	104323520	1680	1680	1680	1680	0
150	20231019	170400	104323520	1680	1680	1680	1680	0
151	20231019	170300	104323520	1680	1680	1680	1680	0
152	20231019	170200	104323520	1680	1680	1680	1680	1185
153	20231019	170100	104323520	1680	1680	1680	1680	0
154	20231019	170000	104323520	1680	1680	1680	1680	0
155	20231019	165900	104323520	1680	1680	1680	1680	0
156	20231019	165800	104323520	1680	1680	1680	1680	0
157	20231019	165700	104323520	1680	1680	1680	1680	0
158	20231019	165600	104323520	1680	1680	1680	1680	0
159	20231019	165500	104323520	1680	1680	1680	1680	0
160	20231019	165400	104323520	1680	1680	1680	1680	0
161	20231019	165300	104323520	1680	1680	1680	1680	0
162	20231019	165200	104323520	1680	1680	1680	1680	0
163	20231019	165100	104323520	1680	1680	1680	1680	0
164	20231019	165000	104323520	1680	1680	1680	1680	0
165	20231019	164900	104323520	1680	1680	1680	1680	0
166	20231019	164800	104323520	1680	1680	1680	1680	0
167	20231019	164700	104323520	1680	1680	1680	1680	0
168	20231019	164600	104323520	1680	1680	1680	1680	0
169	20231019	164500	104323520	1680	1680	1680	1680	0
170	20231019	164400	104323520	1680	1680	1680	1680	0
171	20231019	164300	104323520	1680	1680	1680	1680	0
172	20231019	164200	104323520	1680	1680	1680	1680	0
173	20231019	164100	104323520	1680	1680	1680	1680	0
174	20231019	164000	104323520	1680	1680	1680	1680	0
175	20231019	163900	104323520	1680	1680	1680	1680	0
176	20231019	163800	104323520	1680	1680	1680	1680	0
177	20231019	163700	104323520	1680	1680	1680	1680	0
178	20231019	163600	104323520	1680	1680	1680	1680	0
179	20231019	163500	104323520	1680	1680	1680	1680	0
180	20231019	163400	104323520	1680	1680	1680	1680	0
181	20231019	163300	104323520	1680	1680	1680	1680	0
182	20231019	163200	104323520	1680	1680	1680	1680	1185
183	20231019	163100	104323520	1680	1680	1680	1680	0
184	20231019	163000	104323520	1680	1680	1680	1680	0
185	20231019	162900	104323520	1680	1680	1680	1680	0
186	20231019	162800	104323520	1680	1680	1680	1680	0
187	20231019	162700	104323520	1680	1680	1680	1680	0
188	20231019	162600	104323520	1680	1680	1680	1680	0
189	20231019	162500	104323520	1680	1680	1680	1680	0
190	20231019	162400	104323520	1680	1680	1680	1680	0
191	20231019	162300	104323520	1680	1680	1680	1680	0
192	20231019	162200	104323520	1680	1680	1680	1680	0
193	20231019	162100	104323520	1680	1680	1680	1680	0
194	20231019	162000	104323520	1680	1680	1680	1680	0
195	20231019	161900	104323520	1680	1680	1680	1680	0
196	20231019	161800	104323520	1680	1680	1680	1680	0
197	20231019	161700	104323520	1680	1680	1680	1680	0
198	20231019	161600	104323520	1680	1680	1680	1680	0
199	20231019	161500	104323520	1680	1680	1680	1680	0
200	20231019	161400	104323520	1680	1680	1680	1680	0
201	20231019	161300	104323520	1680	1680	1680	1680	0
202	20231019	161200	104323520	1680	1680	1680	1680	0
203	20231019	161100	104323520	1680	1680	1680	1680	0
204	20231019	161000	104323520	1680	1680	1680	1680	0
205	20231019	160900	104323520	1680	1680	1680	1680	0
206	20231019	160800	104323520	1680	1680	1680	1680	0
207	20231019	160700	104323520	1680	1680	1680	1680	0
208	20231019	160600	104323520	1680	1680	1680	1680	0
209	20231019	160500	104323520	1680	1680	1680	1680	0
210	20231019	160400	104323520	1680	1680	1680	1680	0
211	20231019	160300	104323520	1680	1680	1680	1680	0
212	20231019	160200	104323520	1680	1680	1680	1680	1185
213	20231019	160100	104323520	1680	1680	1680	1680	0
214	20231019	160000	104323520	1680	1680	1680	1680	0
215	20231019	155900	104323520	1680	1680	1680	1680	0
216	20231019	155800	104323520	1680	1680	1680	1680	0
217	20231019	155700	104323520	1680	1680	1680	1680	0
218	20231019	155600	104323520	1680	1680	1680	1680	0
219	20231019	155500	104323520	1680	1680	1680	1680	0
220	20231019	155400	104323520	1680	1680	1680	1680	0
221	20231019	155300	104323520	1680	1680	1680	1680	0
222	20231019	155200	104323520	1680	1680	1680	1680	0
223	20231019	155100	104323520	1680	1680	1680	1680	0
224	20231019	155000	104323520	1680	1680	1680	1680	0
225	20231019	154900	104323520	1680	1680	1680	1680	0
226	20231019	154800	104323520	1680	1680	1680	1680	0
227	20231019	154700	104323520	1680	1680	1680	1680	0
228	20231019	154600	104323520	1680	1680	1680	1680	0
229	20231019	154500	104323520	1680	1680	1680	1680	0
230	20231019	154400	104323520	1680	1680	1680	1680	0
231	20231019	154300	104323520	1680	1680	1680	1680	0
232	20231019	154200	104323520	1680	1680	1680	1680	0
233	20231019	154100	104323520	1680	1680	1680	1680	0
234	20231019	154000	104323520	1680	1680	1680	1680	0
235	20231019	153900	104323520	1680	1680	1680	1680	0
236	20231019	153800	104323520	1680	1680	1680	1680	0
237	20231019	153700	104323520	1680	1680	1680	1680	0
238	20231019	153600	104323520	1680	1680	1680	1680	0
239	20231019	153500	104323520	1680	1680	1680	1680	0
240	20231019	153400	104323520	1680	1680	1680	1680	0
241	20231019	153300	104323520	1680	1680	1680	1680	0
242	20231019	153200	104323520	1680	1680	1680	1680	1185
243	20231019	153100	104323520	1680	1680	1680	1680	0
244	20231019	153000	104323520	1680	1680	1680	1680	1185
245	20231019	152900	102332720	1680	1680	1680	1680	0
246	20231019	152800	102332720	1680	1680	1680	1680	0
247	20231019	152700	102332720	1680	1680	1680	1680	0
248	20231019	152600	102332720	1680	1680	1680	1680	0
249	20231019	152500	102332720	1680	1680	1680	1680	0
250	20231019	152400	102332720	1680	1680	1680	1680	0
251	20231019	152300	102332720	1680	1680	1680	1680	0
252	20231019	152200	102332720	1680	1680	1680	1680	0
253	20231019	152100	102332720	1680	1680	1680	1680	0
254	20231019	152000	102332720	1680	1680	1680	1680	0
255	20231019	151900	102332720	1680	1680	1680	1680	2000
256	20231019	151800	98972720	1680	1680	1680	1680	0
257	20231019	151700	98972720	1680	1680	1680	1680	616
258	20231019	151600	97937840	1680	1679	1680	1679	604
259	20231019	151500	96923158	1680	1680	1680	1680	0
260	20231019	151400	96923158	1680	1680	1680	1680	0
261	20231019	151300	96923158	1680	1679	1680	1679	273
262	20231019	151200	96464640	1680	1680	1680	1680	539
263	20231019	151100	95559120	1680	1680	1680	1680	0
264	20231019	151000	95559120	1680	1680	1680	1680	0
265	20231019	150900	95559120	1680	1680	1680	1680	0
266	20231019	150800	95559120	1680	1680	1680	1680	0
267	20231019	150700	95559120	1680	1680	1680	1680	0
268	20231019	150600	95559120	1680	1680	1680	1680	38
269	20231019	150500	95495280	1693	1693	1693	1693	0
270	20231019	150400	95495280	1693	1690	1693	1690	4024
271	20231019	150300	88689134	1690	1690	1690	1690	0
272	20231019	150200	88689134	1690	1677	1690	1677	190
273	20231019	150100	88370491	1677	1677	1677	1676	595
274	20231019	150000	87372688	1691	1691	1691	1691	0
275	20231019	145900	87372688	1691	1691	1691	1691	46
276	20231019	145800	87294902	1691	1691	1691	1691	3
277	20231019	145700	87289829	1677	1677	1677	1677	0
278	20231019	145600	87289829	1677	1677	1677	1677	0
279	20231019	145500	87289829	1677	1677	1677	1677	0
280	20231019	145400	87289829	1677	1677	1677	1677	0
281	20231019	145300	87289829	1677	1677	1677	1677	0
282	20231019	145200	87289829	1677	1677	1677	1677	3
283	20231019	145100	87284798	1692	1692	1692	1692	0
284	20231019	145000	87284798	1692	1692	1692	1692	0
285	20231019	144900	87284798	1692	1692	1692	1692	0
286	20231019	144800	87284798	1692	1692	1692	1692	0
287	20231019	144700	87284798	1692	1692	1692	1692	0
288	20231019	144600	87284798	1692	1692	1692	1692	0
289	20231019	144500	87284798	1692	1692	1692	1692	1
290	20231019	144400	87283106	1693	1693	1693	1693	0
291	20231019	144300	87283106	1693	1693	1693	1693	0
292	20231019	144200	87283106	1693	1693	1693	1693	0
293	20231019	144100	87283106	1693	1693	1693	1693	0
294	20231019	144000	87283106	1693	1693	1693	1693	0
295	20231019	143900	87283106	1693	1693	1693	1693	0
296	20231019	143800	87283106	1693	1693	1693	1693	0
297	20231019	143700	87283106	1693	1693	1693	1693	0
298	20231019	143600	87283106	1693	1692	1693	1692	200
299	20231019	143500	86944517	1692	1692	1692	1692	300
300	20231019	143400	86436917	1693	1692	1693	1692	1500
301	20231019	143300	83898811	1693	1691	1693	1691	500
302	20231019	143200	83052808	1692	1692	1692	1692	500
303	20231019	143100	82206808	1692	1692	1692	1692	0
304	20231019	143000	82206808	1692	1692	1692	1692	0
305	20231019	142900	82206808	1692	1692	1692	1692	0
306	20231019	142800	82206808	1692	1692	1692	1692	0
307	20231019	142700	82206808	1692	1692	1692	1692	0
308	20231019	142600	82206808	1692	1692	1692	1692	0
309	20231019	142500	82206808	1692	1692	1692	1692	0
310	20231019	142400	82206808	1692	1692	1692	1692	0
311	20231019	142300	82206808	1692	1692	1692	1692	0
312	20231019	142200	82206808	1692	1692	1692	1692	0
313	20231019	142100	82206808	1692	1692	1692	1692	0
314	20231019	142000	82206808	1692	1692	1692	1692	0
315	20231019	141900	82206808	1692	1692	1692	1692	0
316	20231019	141800	82206808	1692	1692	1692	1692	0
317	20231019	141700	82206808	1692	1692	1692	1692	0
318	20231019	141600	82206808	1692	1692	1692	1692	0
319	20231019	141500	82206808	1692	1692	1692	1692	1
320	20231019	141400	82205116	1693	1692	1693	1692	170
321	20231019	141300	81917373	1695	1695	1695	1695	0
322	20231019	141200	81917373	1695	1695	1695	1695	0
323	20231019	141100	81917373	1695	1695	1695	1695	0
324	20231019	141000	81917373	1695	1695	1695	1695	0
325	20231019	140900	81917373	1695	1695	1695	1695	0
326	20231019	140800	81917373	1695	1695	1695	1695	0
327	20231019	140700	81917373	1695	1695	1695	1695	0
328	20231019	140600	81917373	1695	1689	1695	1689	858
329	20231019	140500	80466109	1690	1689	1690	1689	200
330	20231019	140400	80128119	1690	1690	1690	1690	0
331	20231019	140300	80128119	1690	1690	1690	1690	0
332	20231019	140200	80128119	1690	1690	1690	1690	0
333	20231019	140100	80128119	1690	1690	1690	1690	0
334	20231019	140000	80128119	1690	1690	1690	1690	0
335	20231019	135900	80128119	1690	1690	1690	1690	0
336	20231019	135800	80128119	1690	1690	1690	1690	49
337	20231019	135700	80045309	1694	1694	1694	1694	0
338	20231019	135600	80045309	1694	1694	1694	1694	0
339	20231019	135500	80045309	1694	1694	1694	1694	0
340	20231019	135400	80045309	1694	1694	1694	1694	0
341	20231019	135300	80045309	1694	1694	1694	1694	0
342	20231019	135200	80045309	1694	1694	1694	1694	0
343	20231019	135100	80045309	1694	1694	1694	1694	0
344	20231019	135000	80045309	1694	1694	1694	1694	0
345	20231019	134900	80045309	1694	1694	1694	1694	0
346	20231019	134800	80045309	1694	1694	1694	1694	0
347	20231019	134700	80045309	1694	1694	1694	1694	0
348	20231019	134600	80045309	1694	1694	1694	1694	0
349	20231019	134500	80045309	1694	1694	1694	1694	0
350	20231019	134400	80045309	1694	1694	1694	1694	0
351	20231019	134300	80045309	1694	1694	1694	1694	0
352	20231019	134200	80045309	1694	1692	1694	1692	500
353	20231019	134100	79198503	1695	1686	1695	1686	2000
354	20231019	134000	75818687	1690	1690	1690	1690	0
355	20231019	133900	75818687	1690	1689	1690	1689	100
356	20231019	133800	75649697	1690	1690	1690	1690	0
357	20231019	133700	75649697	1690	1690	1690	1690	0
358	20231019	133600	75649697	1690	1690	1690	1690	0
359	20231019	133500	75649697	1690	1690	1690	1690	0
360	20231019	133400	75649697	1690	1689	1690	1689	500
361	20231019	133300	74804707	1698	1698	1698	1698	0
362	20231019	133200	74804707	1698	1698	1698	1698	0
363	20231019	133100	74804707	1698	1698	1698	1698	0
364	20231019	133000	74804707	1698	1698	1698	1698	0
365	20231019	132900	74804707	1698	1698	1698	1698	0
366	20231019	132800	74804707	1698	1698	1698	1698	0
367	20231019	132700	74804707	1698	1698	1698	1698	0
368	20231019	132600	74804707	1698	1698	1698	1698	0
369	20231019	132500	74804707	1698	1698	1698	1698	0
370	20231019	132400	74804707	1698	1698	1698	1698	1
371	20231019	132300	74803009	1699	1699	1699	1699	0
372	20231019	132200	74803009	1699	1699	1699	1699	0
373	20231019	132100	74803009	1699	1699	1699	1699	0
374	20231019	132000	74803009	1699	1699	1699	1699	0
375	20231019	131900	74803009	1699	1699	1699	1699	0
376	20231019	131800	74803009	1699	1699	1699	1699	0
377	20231019	131700	74803009	1699	1691	1699	1691	45
378	20231019	131600	74726878	1685	1685	1685	1685	0
379	20231019	131500	74726878	1685	1683	1685	1683	797
380	20231019	131400	73384609	1684	1684	1684	1684	0
381	20231019	131300	73384609	1684	1684	1684	1684	0
382	20231019	131200	73384609	1684	1684	1684	1684	0
383	20231019	131100	73384609	1684	1684	1684	1684	0
384	20231019	131000	73384609	1684	1672	1684	1672	928
385	20231019	130900	71824677	1671	1671	1671	1671	0
386	20231019	130800	71824677	1671	1671	1671	1671	0
387	20231019	130700	71824677	1671	1671	1671	1671	0
388	20231019	130600	71824677	1671	1671	1671	1671	0
389	20231019	130500	71824677	1671	1671	1671	1671	0
390	20231019	130400	71824677	1671	1671	1671	1671	0
391	20231019	130300	71824677	1671	1671	1671	1671	0
392	20231019	130200	71824677	1671	1671	1671	1671	0
393	20231019	130100	71824677	1671	1671	1671	1671	0
394	20231019	130000	71824677	1671	1671	1671	1671	0
395	20231019	125900	71824677	1671	1671	1671	1671	0
396	20231019	125800	71824677	1671	1671	1671	1671	0
397	20231019	125700	71824677	1671	1671	1671	1671	0
398	20231019	125600	71824677	1671	1671	1671	1671	0
399	20231019	125500	71824677	1671	1671	1671	1671	0
400	20231019	125400	71824677	1671	1671	1671	1671	0
401	20231019	125300	71824677	1671	1672	1672	1664	4008
402	20231019	125200	65149745	1672	1672	1672	1672	0
403	20231019	125100	65149745	1672	1672	1672	1672	0
404	20231019	125000	65149745	1672	1672	1672	1672	0
405	20231019	124900	65149745	1672	1672	1672	1672	0
406	20231019	124800	65149745	1672	1672	1672	1672	0
407	20231019	124700	65149745	1672	1672	1672	1672	0
408	20231019	124600	65149745	1672	1672	1672	1672	0
409	20231019	124500	65149745	1672	1672	1672	1672	0
410	20231019	124400	65149745	1672	1672	1672	1672	0
411	20231019	124300	65149745	1672	1672	1672	1672	0
412	20231019	124200	65149745	1672	1672	1672	1672	0
413	20231019	124100	65149745	1672	1672	1672	1672	0
414	20231019	124000	65149745	1672	1672	1672	1672	0
415	20231019	123900	65149745	1672	1672	1672	1672	0
416	20231019	123800	65149745	1672	1672	1672	1672	0
417	20231019	123700	65149745	1672	1672	1672	1672	5
418	20231019	123600	65141385	1672	1673	1673	1672	3
419	20231019	123500	65136368	1674	1674	1674	1674	0
420	20231019	123400	65136368	1674	1674	1674	1674	303
421	20231019	123300	64629146	1675	1675	1675	1675	0
422	20231019	123200	64629146	1675	1675	1675	1675	0
423	20231019	123100	64629146	1675	1675	1675	1675	0
424	20231019	123000	64629146	1675	1675	1675	1675	0
425	20231019	122900	64629146	1675	1675	1675	1675	0
426	20231019	122800	64629146	1675	1675	1675	1675	0
427	20231019	122700	64629146	1675	1675	1675	1675	0
428	20231019	122600	64629146	1675	1675	1675	1675	0
429	20231019	122500	64629146	1675	1675	1675	1675	0
430	20231019	122400	64629146	1675	1676	1676	1675	200
431	20231019	122300	64294066	1685	1685	1685	1685	0
432	20231019	122200	64294066	1685	1685	1685	1685	0
433	20231019	122100	64294066	1685	1685	1685	1685	0
434	20231019	122000	64294066	1685	1683	1685	1683	18
435	20231019	121900	64263768	1674	1674	1674	1674	0
436	20231019	121800	64263768	1674	1674	1674	1674	0
437	20231019	121700	64263768	1674	1674	1674	1674	0
438	20231019	121600	64263768	1674	1674	1674	1674	0
439	20231019	121500	64263768	1674	1674	1674	1674	0
440	20231019	121400	64263768	1674	1674	1674	1674	0
441	20231019	121300	64263768	1674	1674	1674	1674	0
442	20231019	121200	64263768	1674	1674	1674	1674	0
443	20231019	121100	64263768	1674	1674	1674	1674	0
444	20231019	121000	64263768	1674	1674	1674	1674	0
445	20231019	120900	64263768	1674	1674	1674	1674	0
446	20231019	120800	64263768	1674	1674	1674	1674	0
447	20231019	120700	64263768	1674	1674	1674	1674	0
448	20231019	120600	64263768	1674	1674	1674	1674	0
449	20231019	120500	64263768	1674	1674	1674	1674	0
450	20231019	120400	64263768	1674	1674	1674	1674	0
451	20231019	120300	64263768	1674	1674	1674	1674	0
452	20231019	120200	64263768	1674	1674	1674	1674	0
453	20231019	120100	64263768	1674	1674	1674	1674	0
454	20231019	120000	64263768	1674	1674	1674	1674	0
455	20231019	115900	64263768	1674	1674	1674	1674	0
456	20231019	115800	64263768	1674	1674	1674	1674	1
457	20231019	115700	64262094	1684	1684	1684	1684	0
458	20231019	115600	64262094	1684	1684	1684	1684	35
459	20231019	115500	64203154	1684	1684	1684	1684	0
460	20231019	115400	64203154	1684	1684	1684	1684	1
461	20231019	115300	64201470	1675	1675	1675	1675	0
462	20231019	115200	64201470	1675	1675	1675	1675	0
463	20231019	115100	64201470	1675	1675	1675	1675	0
464	20231019	115000	64201470	1675	1675	1675	1675	0
465	20231019	114900	64201470	1675	1675	1675	1675	0
466	20231019	114800	64201470	1675	1682	1685	1675	31
467	20231019	114700	64149423	1679	1679	1679	1679	0
468	20231019	114600	64149423	1679	1679	1679	1679	0
469	20231019	114500	64149423	1679	1679	1679	1679	500
470	20231019	114400	63309923	1681	1681	1681	1681	0
471	20231019	114300	63309923	1681	1681	1681	1681	0
472	20231019	114200	63309923	1681	1669	1681	1669	471
473	20231019	114100	62523026	1685	1685	1685	1685	0
474	20231019	114000	62523026	1685	1685	1685	1685	0
475	20231019	113900	62523026	1685	1685	1685	1685	0
476	20231019	113800	62523026	1685	1685	1685	1685	0
477	20231019	113700	62523026	1685	1685	1685	1685	0
478	20231019	113600	62523026	1685	1685	1685	1685	0
479	20231019	113500	62523026	1685	1685	1685	1685	0
480	20231019	113400	62523026	1685	1685	1685	1685	0
481	20231019	113300	62523026	1685	1685	1685	1685	0
482	20231019	113200	62523026	1685	1685	1685	1685	0
483	20231019	113100	62523026	1685	1685	1685	1685	200
484	20231019	113000	62186026	1686	1686	1686	1686	0
485	20231019	112900	62186026	1686	1686	1686	1686	0
486	20231019	112800	62186026	1686	1686	1686	1686	0
487	20231019	112700	62186026	1686	1686	1686	1686	0
488	20231019	112600	62186026	1686	1686	1686	1686	0
489	20231019	112500	62186026	1686	1686	1686	1686	0
490	20231019	112400	62186026	1686	1686	1686	1686	0
491	20231019	112300	62186026	1686	1686	1686	1686	88
492	20231019	112200	62037658	1686	1686	1686	1686	0
493	20231019	112100	62037658	1686	1686	1686	1686	0
494	20231019	112000	62037658	1686	1686	1686	1686	0
495	20231019	111900	62037658	1686	1686	1686	1686	0
496	20231019	111800	62037658	1686	1671	1687	1666	14
497	20231019	111700	62014267	1664	1675	1676	1664	3079
498	20231019	111600	56864680	1676	1681	1681	1676	2006
499	20231019	111500	53494549	1689	1689	1689	1689	0
500	20231019	111400	53494549	1689	1689	1689	1689	0
501	20231019	111300	53494549	1689	1689	1689	1689	0
502	20231019	111200	53494549	1689	1689	1689	1689	0
503	20231019	111100	53494549	1689	1689	1689	1689	0
504	20231019	111000	53494549	1689	1689	1689	1689	0
505	20231019	110900	53494549	1689	1689	1689	1689	0
506	20231019	110800	53494549	1689	1680	1689	1680	11
507	20231019	110700	53476060	1689	1681	1689	1680	156
508	20231019	110600	53213419	1686	1686	1686	1686	1
509	20231019	110500	53211733	1681	1684	1689	1681	37
510	20231019	110400	53149482	1684	1700	1700	1684	7815
511	20231019	110300	39915606	1704	1704	1704	1704	0
512	20231019	110200	39915606	1704	1704	1704	1704	0
513	20231019	110100	39915606	1704	1704	1704	1704	0
514	20231019	110000	39915606	1704	1704	1704	1704	0
515	20231019	105900	39915606	1704	1704	1704	1704	0
516	20231019	105800	39915606	1704	1704	1704	1704	0
517	20231019	105700	39915606	1704	1704	1704	1704	0
518	20231019	105600	39915606	1704	1704	1704	1704	0
519	20231019	105500	39915606	1704	1698	1704	1698	14
520	20231019	105400	39891828	1694	1698	1698	1694	2
521	20231019	105300	39888436	1704	1704	1704	1704	0
522	20231019	105200	39888436	1704	1704	1704	1704	0
523	20231019	105100	39888436	1704	1704	1704	1704	0
524	20231019	105000	39888436	1704	1704	1704	1704	0
525	20231019	104900	39888436	1704	1704	1704	1704	0
526	20231019	104800	39888436	1704	1704	1704	1704	0
527	20231019	104700	39888436	1704	1704	1704	1704	0
528	20231019	104600	39888436	1704	1704	1704	1704	0
529	20231019	104500	39888436	1704	1699	1704	1699	25
530	20231019	104400	39845956	1701	1700	1701	1700	300
531	20231019	104300	39335679	1702	1701	1702	1701	102
532	20231019	104200	39162090	1702	1702	1702	1702	0
533	20231019	104100	39162090	1702	1702	1702	1702	0
534	20231019	104000	39162090	1702	1702	1702	1702	0
535	20231019	103900	39162090	1702	1702	1702	1702	0
536	20231019	103800	39162090	1702	1702	1702	1702	0
537	20231019	103700	39162090	1702	1702	1702	1702	0
538	20231019	103600	39162090	1702	1702	1702	1702	0
539	20231019	103500	39162090	1702	1702	1702	1702	0
540	20231019	103400	39162090	1702	1702	1702	1702	0
541	20231019	103300	39162090	1702	1702	1702	1702	0
542	20231019	103200	39162090	1702	1702	1702	1702	0
543	20231019	103100	39162090	1702	1696	1702	1696	382
544	20231019	103000	38514152	1696	1696	1696	1696	0
545	20231019	102900	38514152	1696	1696	1696	1696	0
546	20231019	102800	38514152	1696	1696	1696	1696	0
547	20231019	102700	38514152	1696	1696	1696	1696	0
548	20231019	102600	38514152	1696	1696	1696	1696	0
549	20231019	102500	38514152	1696	1696	1696	1696	0
550	20231019	102400	38514152	1696	1696	1696	1696	0
551	20231019	102300	38514152	1696	1696	1696	1696	0
552	20231019	102200	38514152	1696	1695	1696	1695	70
553	20231019	102100	38395501	1694	1694	1694	1694	0
554	20231019	102000	38395501	1694	1694	1694	1694	0
555	20231019	101900	38395501	1694	1694	1694	1694	0
556	20231019	101800	38395501	1694	1694	1694	1694	0
557	20231019	101700	38395501	1694	1694	1694	1694	0
558	20231019	101600	38395501	1694	1694	1694	1694	0
559	20231019	101500	38395501	1694	1694	1694	1694	0
560	20231019	101400	38395501	1694	1694	1694	1694	0
561	20231019	101300	38395501	1694	1694	1694	1694	0
562	20231019	101200	38395501	1694	1694	1694	1694	0
563	20231019	101100	38395501	1694	1694	1694	1694	0
564	20231019	101000	38395501	1694	1692	1698	1691	23
565	20231019	100900	38356548	1691	1691	1691	1691	0
566	20231019	100800	38356548	1691	1692	1698	1691	3030
567	20231019	100700	33229806	1701	1701	1701	1701	1
568	20231019	100600	33228105	1701	1701	1701	1701	0
569	20231019	100500	33228105	1701	1701	1701	1701	0
570	20231019	100400	33228105	1701	1701	1701	1701	0
571	20231019	100300	33228105	1701	1701	1701	1701	0
572	20231019	100200	33228105	1701	1701	1701	1701	0
573	20231019	100100	33228105	1701	1701	1701	1701	1
574	20231019	100000	33226404	1692	1692	1692	1692	0
575	20231019	095900	33226404	1692	1692	1692	1692	0
576	20231019	095800	33226404	1692	1701	1701	1692	9
577	20231019	095700	33211167	1692	1692	1692	1692	0
578	20231019	095600	33211167	1692	1692	1692	1692	0
579	20231019	095500	33211167	1692	1692	1692	1692	0
580	20231019	095400	33211167	1692	1692	1692	1692	0
581	20231019	095300	33211167	1692	1692	1692	1692	0
582	20231019	095200	33211167	1692	1702	1702	1692	9
583	20231019	095100	33195929	1691	1691	1691	1691	0
584	20231019	095000	33195929	1691	1691	1691	1691	0
585	20231019	094900	33195929	1691	1691	1691	1691	0
586	20231019	094800	33195929	1691	1692	1704	1690	2562
587	20231019	094700	28864624	1692	1692	1692	1692	9
588	20231019	094600	28849396	1708	1708	1708	1708	1
589	20231019	094500	28847688	1692	1708	1708	1692	10
590	20231019	094400	28830752	1692	1709	1709	1692	159
591	20231019	094300	28559174	1690	1710	1710	1690	11
592	20231019	094200	28540564	1688	1688	1693	1688	45
593	20231019	094100	28464454	1688	1691	1691	1688	9
594	20231019	094000	28449246	1693	1693	1693	1693	25
595	20231019	093900	28406921	1693	1693	1693	1693	201
596	20231019	093800	28066628	1693	1693	1693	1693	722
597	20231019	093700	26844282	1693	1693	1693	1693	0
598	20231019	093600	26844282	1693	1693	1693	1693	100
599	20231019	093500	26674982	1693	1691	1693	1690	23
600	20231019	093400	26636105	1690	1693	1693	1690	11
601	20231019	093300	26617512	1690	1693	1693	1690	19
602	20231019	093200	26585375	1692	1692	1692	1689	12
603	20231019	093100	26565101	1688	1688	1688	1688	0
604	20231019	093000	26565101	1688	1695	1695	1688	1151
605	20231019	092900	24616939	1695	1695	1695	1695	0
606	20231019	092800	24616939	1695	1695	1695	1695	0
607	20231019	092700	24616939	1695	1695	1695	1695	0
608	20231019	092600	24616939	1695	1695	1695	1695	0
609	20231019	092500	24616939	1695	1695	1695	1695	0
610	20231019	092400	24616939	1695	1695	1695	1695	0
611	20231019	092300	24616939	1695	1695	1695	1695	0
612	20231019	092200	24616939	1695	1695	1695	1695	0
613	20231019	092100	24616939	1695	1700	1712	1695	68
614	20231019	092000	24501377	1694	1698	1698	1694	218
615	20231019	091900	24131245	1694	1695	1695	1694	20
616	20231019	091800	24097355	1694	1701	1701	1694	1675
617	20231019	091700	21253396	1700	1700	1700	1700	0
618	20231019	091600	21253396	1700	1700	1700	1700	0
619	20231019	091500	21253396	1700	1703	1704	1700	1392
620	20231019	091400	18885658	1703	1716	1716	1703	412
621	20231019	091300	18178830	1715	1716	1716	1703	612
622	20231019	091200	17129494	1703	1710	1710	1703	22
623	20231019	091100	17091958	1717	1743	1743	1717	94
624	20231019	091000	16930534	1717	1744	1744	1717	111
625	20231019	090900	16737274	1745	1745	1745	1745	0
626	20231019	090800	16737274	1745	1745	1745	1745	0
627	20231019	090700	16737274	1745	1745	1745	1745	0
628	20231019	090600	16737274	1745	1745	1745	1745	0
629	20231019	090500	16737274	1745	1727	1745	1727	503
630	20231019	090400	15861340	1727	1727	1727	1727	1057
631	20231019	090300	14035901	1702	1727	1727	1702	967
632	20231019	090200	12387017	1701	1701	1701	1701	0
633	20231019	090100	12387017	1701	1719	1719	1701	323
634	20231019	090000	11834623	1720	1745	1745	1720	6820