KissMeData/070590/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193500	35043261	1866	1866	1866	1866	529
3	20231016	193400	35043261	1866	1866	1866	1866	0
4	20231016	193300	35043261	1866	1866	1866	1866	0
5	20231016	193200	35043261	1866	1866	1866	1866	0
6	20231016	193100	35043261	1866	1866	1866	1866	0
7	20231016	193000	35043261	1866	1866	1866	1866	0
8	20231016	192900	35043261	1866	1866	1866	1866	0
9	20231016	192800	35043261	1866	1866	1866	1866	0
10	20231016	192700	35043261	1866	1866	1866	1866	0
11	20231016	192600	35043261	1866	1866	1866	1866	0
12	20231016	192500	35043261	1866	1866	1866	1866	0
13	20231016	192400	35043261	1866	1866	1866	1866	0
14	20231016	192300	35043261	1866	1866	1866	1866	0
15	20231016	192200	35043261	1866	1866	1866	1866	0
16	20231016	192100	35043261	1866	1866	1866	1866	0
17	20231016	192000	35043261	1866	1866	1866	1866	0
18	20231016	191900	35043261	1866	1866	1866	1866	0
19	20231016	191800	35043261	1866	1866	1866	1866	0
20	20231016	191700	35043261	1866	1866	1866	1866	0
21	20231016	191600	35043261	1866	1866	1866	1866	0
22	20231016	191500	35043261	1866	1866	1866	1866	0
23	20231016	191400	35043261	1866	1866	1866	1866	0
24	20231016	191300	35043261	1866	1866	1866	1866	0
25	20231016	191200	35043261	1866	1866	1866	1866	0
26	20231016	191100	35043261	1866	1866	1866	1866	0
27	20231016	191000	35043261	1866	1866	1866	1866	0
28	20231016	190900	35043261	1866	1866	1866	1866	0
29	20231016	190800	35043261	1866	1866	1866	1866	0
30	20231016	190700	35043261	1866	1866	1866	1866	0
31	20231016	190600	35043261	1866	1866	1866	1866	0
32	20231016	190500	35043261	1866	1866	1866	1866	529
33	20231016	190400	35043261	1866	1866	1866	1866	0
34	20231016	190300	35043261	1866	1866	1866	1866	0
35	20231016	190200	35043261	1866	1866	1866	1866	0
36	20231016	190100	35043261	1866	1866	1866	1866	0
37	20231016	190000	35043261	1866	1866	1866	1866	0
38	20231016	185900	35043261	1866	1866	1866	1866	0
39	20231016	185800	35043261	1866	1866	1866	1866	0
40	20231016	185700	35043261	1866	1866	1866	1866	0
41	20231016	185600	35043261	1866	1866	1866	1866	0
42	20231016	185500	35043261	1866	1866	1866	1866	0
43	20231016	185400	35043261	1866	1866	1866	1866	0
44	20231016	185300	35043261	1866	1866	1866	1866	0
45	20231016	185200	35043261	1866	1866	1866	1866	0
46	20231016	185100	35043261	1866	1866	1866	1866	0
47	20231016	185000	35043261	1866	1866	1866	1866	0
48	20231016	184900	35043261	1866	1866	1866	1866	0
49	20231016	184800	35043261	1866	1866	1866	1866	0
50	20231016	184700	35043261	1866	1866	1866	1866	0
51	20231016	184600	35043261	1866	1866	1866	1866	0
52	20231016	184500	35043261	1866	1866	1866	1866	0
53	20231016	184400	35043261	1866	1866	1866	1866	0
54	20231016	184300	35043261	1866	1866	1866	1866	0
55	20231016	184200	35043261	1866	1866	1866	1866	0
56	20231016	184100	35043261	1866	1866	1866	1866	0
57	20231016	184000	35043261	1866	1866	1866	1866	0
58	20231016	183900	35043261	1866	1866	1866	1866	0
59	20231016	183800	35043261	1866	1866	1866	1866	0
60	20231016	183700	35043261	1866	1866	1866	1866	0
61	20231016	183600	35043261	1866	1866	1866	1866	0
62	20231016	183500	35043261	1866	1866	1866	1866	529
63	20231016	183400	35043261	1866	1866	1866	1866	0
64	20231016	183300	35043261	1866	1866	1866	1866	0
65	20231016	183200	35043261	1866	1866	1866	1866	0
66	20231016	183100	35043261	1866	1866	1866	1866	0
67	20231016	183000	35043261	1866	1866	1866	1866	0
68	20231016	182900	35043261	1866	1866	1866	1866	0
69	20231016	182800	35043261	1866	1866	1866	1866	0
70	20231016	182700	35043261	1866	1866	1866	1866	0
71	20231016	182600	35043261	1866	1866	1866	1866	0
72	20231016	182500	35043261	1866	1866	1866	1866	0
73	20231016	182400	35043261	1866	1866	1866	1866	0
74	20231016	182300	35043261	1866	1866	1866	1866	0
75	20231016	182200	35043261	1866	1866	1866	1866	0
76	20231016	182100	35043261	1866	1866	1866	1866	0
77	20231016	182000	35043261	1866	1866	1866	1866	0
78	20231016	181900	35043261	1866	1866	1866	1866	0
79	20231016	181800	35043261	1866	1866	1866	1866	0
80	20231016	181700	35043261	1866	1866	1866	1866	0
81	20231016	181600	35043261	1866	1866	1866	1866	0
82	20231016	181500	35043261	1866	1866	1866	1866	0
83	20231016	181400	35043261	1866	1866	1866	1866	0
84	20231016	181300	35043261	1866	1866	1866	1866	0
85	20231016	181200	35043261	1866	1866	1866	1866	0
86	20231016	181100	35043261	1866	1866	1866	1866	0
87	20231016	181000	35043261	1866	1866	1866	1866	0
88	20231016	180900	35043261	1866	1866	1866	1866	0
89	20231016	180800	35043261	1866	1866	1866	1866	0
90	20231016	180700	35043261	1866	1866	1866	1866	0
91	20231016	180600	35043261	1866	1866	1866	1866	0
92	20231016	180500	35043261	1866	1866	1866	1866	529
93	20231016	180400	35043261	1866	1866	1866	1866	0
94	20231016	180300	35043261	1866	1866	1866	1866	0
95	20231016	180200	35043261	1866	1866	1866	1866	0
96	20231016	180100	35043261	1866	1866	1866	1866	0
97	20231016	180000	35043261	1866	1866	1866	1866	0
98	20231016	175900	35043261	1866	1866	1866	1866	0
99	20231016	175800	35043261	1866	1866	1866	1866	0
100	20231016	175700	35043261	1866	1866	1866	1866	0
101	20231016	175600	35043261	1866	1866	1866	1866	0
102	20231016	175500	35043261	1866	1866	1866	1866	0
103	20231016	175400	35043261	1866	1866	1866	1866	0
104	20231016	175300	35043261	1866	1866	1866	1866	0
105	20231016	175200	35043261	1866	1866	1866	1866	0
106	20231016	175100	35043261	1866	1866	1866	1866	0
107	20231016	175000	35043261	1866	1866	1866	1866	0
108	20231016	174900	35043261	1866	1866	1866	1866	0
109	20231016	174800	35043261	1866	1866	1866	1866	0
110	20231016	174700	35043261	1866	1866	1866	1866	0
111	20231016	174600	35043261	1866	1866	1866	1866	0
112	20231016	174500	35043261	1866	1866	1866	1866	0
113	20231016	174400	35043261	1866	1866	1866	1866	0
114	20231016	174300	35043261	1866	1866	1866	1866	0
115	20231016	174200	35043261	1866	1866	1866	1866	0
116	20231016	174100	35043261	1866	1866	1866	1866	0
117	20231016	174000	35043261	1866	1866	1866	1866	0
118	20231016	173900	35043261	1866	1866	1866	1866	0
119	20231016	173800	35043261	1866	1866	1866	1866	0
120	20231016	173700	35043261	1866	1866	1866	1866	0
121	20231016	173600	35043261	1866	1866	1866	1866	0
122	20231016	173500	35043261	1866	1866	1866	1866	529
123	20231016	173400	35043261	1866	1866	1866	1866	0
124	20231016	173300	35043261	1866	1866	1866	1866	0
125	20231016	173200	35043261	1866	1866	1866	1866	0
126	20231016	173100	35043261	1866	1866	1866	1866	0
127	20231016	173000	35043261	1866	1866	1866	1866	0
128	20231016	172900	35043261	1866	1866	1866	1866	0
129	20231016	172800	35043261	1866	1866	1866	1866	0
130	20231016	172700	35043261	1866	1866	1866	1866	0
131	20231016	172600	35043261	1866	1866	1866	1866	0
132	20231016	172500	35043261	1866	1866	1866	1866	0
133	20231016	172400	35043261	1866	1866	1866	1866	0
134	20231016	172300	35043261	1866	1866	1866	1866	0
135	20231016	172200	35043261	1866	1866	1866	1866	0
136	20231016	172100	35043261	1866	1866	1866	1866	0
137	20231016	172000	35043261	1866	1866	1866	1866	0
138	20231016	171900	35043261	1866	1866	1866	1866	0
139	20231016	171800	35043261	1866	1866	1866	1866	0
140	20231016	171700	35043261	1866	1866	1866	1866	0
141	20231016	171600	35043261	1866	1866	1866	1866	0
142	20231016	171500	35043261	1866	1866	1866	1866	0
143	20231016	171400	35043261	1866	1866	1866	1866	0
144	20231016	171300	35043261	1866	1866	1866	1866	0
145	20231016	171200	35043261	1866	1866	1866	1866	0
146	20231016	171100	35043261	1866	1866	1866	1866	0
147	20231016	171000	35043261	1866	1866	1866	1866	0
148	20231016	170900	35043261	1866	1866	1866	1866	0
149	20231016	170800	35043261	1866	1866	1866	1866	0
150	20231016	170700	35043261	1866	1866	1866	1866	0
151	20231016	170600	35043261	1866	1866	1866	1866	0
152	20231016	170500	35043261	1866	1866	1866	1866	529
153	20231016	170400	35043261	1866	1866	1866	1866	0
154	20231016	170300	35043261	1866	1866	1866	1866	0
155	20231016	170200	35043261	1866	1866	1866	1866	0
156	20231016	170100	35043261	1866	1866	1866	1866	0
157	20231016	170000	35043261	1866	1866	1866	1866	0
158	20231016	165900	35043261	1866	1866	1866	1866	0
159	20231016	165800	35043261	1866	1866	1866	1866	0
160	20231016	165700	35043261	1866	1866	1866	1866	0
161	20231016	165600	35043261	1866	1866	1866	1866	0
162	20231016	165500	35043261	1866	1866	1866	1866	0
163	20231016	165400	35043261	1866	1866	1866	1866	0
164	20231016	165300	35043261	1866	1866	1866	1866	0
165	20231016	165200	35043261	1866	1866	1866	1866	0
166	20231016	165100	35043261	1866	1866	1866	1866	0
167	20231016	165000	35043261	1866	1866	1866	1866	0
168	20231016	164900	35043261	1866	1866	1866	1866	0
169	20231016	164800	35043261	1866	1866	1866	1866	0
170	20231016	164700	35043261	1866	1866	1866	1866	0
171	20231016	164600	35043261	1866	1866	1866	1866	0
172	20231016	164500	35043261	1866	1866	1866	1866	0
173	20231016	164400	35043261	1866	1866	1866	1866	0
174	20231016	164300	35043261	1866	1866	1866	1866	0
175	20231016	164200	35043261	1866	1866	1866	1866	0
176	20231016	164100	35043261	1866	1866	1866	1866	0
177	20231016	164000	35043261	1866	1866	1866	1866	0
178	20231016	163900	35043261	1866	1866	1866	1866	0
179	20231016	163800	35043261	1866	1866	1866	1866	0
180	20231016	163700	35043261	1866	1866	1866	1866	0
181	20231016	163600	35043261	1866	1866	1866	1866	0
182	20231016	163500	35043261	1866	1866	1866	1866	529
183	20231016	163400	35043261	1866	1866	1866	1866	0
184	20231016	163300	35043261	1866	1866	1866	1866	0
185	20231016	163200	35043261	1866	1866	1866	1866	0
186	20231016	163100	35043261	1866	1866	1866	1866	0
187	20231016	163000	35043261	1866	1866	1866	1866	0
188	20231016	162900	35043261	1866	1866	1866	1866	0
189	20231016	162800	35043261	1866	1866	1866	1866	0
190	20231016	162700	35043261	1866	1866	1866	1866	0
191	20231016	162600	35043261	1866	1866	1866	1866	0
192	20231016	162500	35043261	1866	1866	1866	1866	0
193	20231016	162400	35043261	1866	1866	1866	1866	0
194	20231016	162300	35043261	1866	1866	1866	1866	0
195	20231016	162200	35043261	1866	1866	1866	1866	0
196	20231016	162100	35043261	1866	1866	1866	1866	0
197	20231016	162000	35043261	1866	1866	1866	1866	0
198	20231016	161900	35043261	1866	1866	1866	1866	0
199	20231016	161800	35043261	1866	1866	1866	1866	0
200	20231016	161700	35043261	1866	1866	1866	1866	0
201	20231016	161600	35043261	1866	1866	1866	1866	0
202	20231016	161500	35043261	1866	1866	1866	1866	0
203	20231016	161400	35043261	1866	1866	1866	1866	0
204	20231016	161300	35043261	1866	1866	1866	1866	0
205	20231016	161200	35043261	1866	1866	1866	1866	0
206	20231016	161100	35043261	1866	1866	1866	1866	0
207	20231016	161000	35043261	1866	1866	1866	1866	0
208	20231016	160900	35043261	1866	1866	1866	1866	0
209	20231016	160800	35043261	1866	1866	1866	1866	0
210	20231016	160700	35043261	1866	1866	1866	1866	0
211	20231016	160600	35043261	1866	1866	1866	1866	0
212	20231016	160500	35043261	1866	1866	1866	1866	529
213	20231016	160400	35043261	1866	1866	1866	1866	0
214	20231016	160300	35043261	1866	1866	1866	1866	0
215	20231016	160200	35043261	1866	1866	1866	1866	0
216	20231016	160100	35043261	1866	1866	1866	1866	0
217	20231016	160000	35043261	1866	1866	1866	1866	0
218	20231016	155900	35043261	1866	1866	1866	1866	0
219	20231016	155800	35043261	1866	1866	1866	1866	0
220	20231016	155700	35043261	1866	1866	1866	1866	0
221	20231016	155600	35043261	1866	1866	1866	1866	0
222	20231016	155500	35043261	1866	1866	1866	1866	0
223	20231016	155400	35043261	1866	1866	1866	1866	0
224	20231016	155300	35043261	1866	1866	1866	1866	0
225	20231016	155200	35043261	1866	1866	1866	1866	0
226	20231016	155100	35043261	1866	1866	1866	1866	0
227	20231016	155000	35043261	1866	1866	1866	1866	0
228	20231016	154900	35043261	1866	1866	1866	1866	0
229	20231016	154800	35043261	1866	1866	1866	1866	0
230	20231016	154700	35043261	1866	1866	1866	1866	0
231	20231016	154600	35043261	1866	1866	1866	1866	0
232	20231016	154500	35043261	1866	1866	1866	1866	0
233	20231016	154400	35043261	1866	1866	1866	1866	0
234	20231016	154300	35043261	1866	1866	1866	1866	0
235	20231016	154200	35043261	1866	1866	1866	1866	0
236	20231016	154100	35043261	1866	1866	1866	1866	0
237	20231016	154000	35043261	1866	1866	1866	1866	0
238	20231016	153900	35043261	1866	1866	1866	1866	0
239	20231016	153800	35043261	1866	1866	1866	1866	0
240	20231016	153700	35043261	1866	1866	1866	1866	0
241	20231016	153600	35043261	1866	1866	1866	1866	0
242	20231016	153500	35043261	1866	1866	1866	1866	529
243	20231016	153400	35043261	1866	1866	1866	1866	0
244	20231016	153300	35043261	1866	1866	1866	1866	0
245	20231016	153200	35043261	1866	1866	1866	1866	0
246	20231016	153100	35043261	1866	1866	1866	1866	0
247	20231016	153000	35043261	1866	1866	1866	1866	529
248	20231016	152900	34056147	1866	1866	1866	1866	0
249	20231016	152800	34056147	1866	1866	1866	1866	0
250	20231016	152700	34056147	1866	1866	1866	1866	0
251	20231016	152600	34056147	1866	1866	1866	1866	0
252	20231016	152500	34056147	1866	1866	1866	1866	0
253	20231016	152400	34056147	1866	1866	1866	1866	0
254	20231016	152300	34056147	1866	1866	1866	1866	0
255	20231016	152200	34056147	1866	1866	1866	1866	0
256	20231016	152100	34056147	1866	1866	1866	1866	0
257	20231016	152000	34056147	1866	1866	1866	1866	0
258	20231016	151900	34056147	1866	1866	1866	1866	0
259	20231016	151800	34056147	1866	1866	1866	1866	6
260	20231016	151700	34044951	1870	1866	1870	1866	97
261	20231016	151600	33863615	1866	1866	1866	1866	5
262	20231016	151500	33854285	1866	1865	1866	1865	6
263	20231016	151400	33843092	1865	1865	1866	1865	506
264	20231016	151300	32899384	1865	1865	1865	1865	505
265	20231016	151200	31957559	1865	1865	1865	1865	6
266	20231016	151100	31946369	1865	1865	1865	1865	6
267	20231016	151000	31935179	1865	1866	1866	1865	4
268	20231016	150900	31927718	1865	1865	1869	1865	7
269	20231016	150800	31914659	1869	1860	1869	1860	27
270	20231016	150700	31864250	1860	1860	1860	1860	3
271	20231016	150600	31858670	1860	1860	1860	1860	8
272	20231016	150500	31843790	1860	1860	1860	1860	6
273	20231016	150400	31832630	1860	1860	1860	1860	6
274	20231016	150300	31821470	1860	1860	1860	1860	3
275	20231016	150200	31815890	1860	1854	1860	1854	7
276	20231016	150100	31802900	1851	1851	1851	1851	3
277	20231016	150000	31797347	1851	1851	1852	1851	8
278	20231016	145900	31782537	1854	1854	1854	1854	3
279	20231016	145800	31776975	1854	1852	1867	1852	53
280	20231016	145700	31678153	1867	1850	1867	1850	155
281	20231016	145600	31388853	1850	1850	1850	1850	6
282	20231016	145500	31377753	1850	1850	1850	1850	6
283	20231016	145400	31366653	1850	1850	1850	1850	4
284	20231016	145300	31359253	1850	1850	1850	1850	3
285	20231016	145200	31353703	1850	1850	1850	1850	6
286	20231016	145100	31342603	1850	1850	1867	1850	308
287	20231016	145000	30767703	1850	1851	1851	1850	6
288	20231016	144900	30756602	1868	1850	1868	1850	306
289	20231016	144800	30185102	1850	1850	1850	1850	3
290	20231016	144700	30179552	1850	1850	1851	1850	8
291	20231016	144600	30164751	1850	1850	1850	1850	6
292	20231016	144500	30153651	1850	1850	1868	1850	205
293	20231016	144400	29770801	1850	1850	1850	1850	3
294	20231016	144300	29765251	1850	1850	1850	1850	5
295	20231016	144200	29756001	1850	1849	1870	1849	209
296	20231016	144100	29367361	1849	1849	1849	1849	3
297	20231016	144000	29361814	1849	1849	1849	1849	8
298	20231016	143900	29347022	1849	1849	1849	1849	6
299	20231016	143800	29335928	1849	1849	1849	1849	5
300	20231016	143700	29326683	1849	1849	1849	1849	5
301	20231016	143600	29317438	1849	1849	1849	1849	3
302	20231016	143500	29311891	1849	1849	1849	1849	8
303	20231016	143400	29297099	1849	1849	1849	1849	3
304	20231016	143300	29291552	1849	1849	1849	1849	6
305	20231016	143200	29280458	1849	1849	1849	1849	6
306	20231016	143100	29269364	1849	1849	1849	1849	8
307	20231016	143000	29254572	1849	1849	1849	1849	6
308	20231016	142900	29243478	1849	1849	1849	1849	5
309	20231016	142800	29234233	1859	1849	1859	1849	50
310	20231016	142700	29141333	1849	1849	1849	1849	6
311	20231016	142600	29130239	1849	1849	1849	1849	6
312	20231016	142500	29119145	1849	1849	1849	1849	5
313	20231016	142400	29109900	1849	1850	1850	1849	6
314	20231016	142300	29098805	1849	1849	1849	1849	6
315	20231016	142200	29087711	1849	1849	1849	1849	3
316	20231016	142100	29082164	1849	1849	1849	1849	7
317	20231016	142000	29069221	1849	1849	1849	1849	3
318	20231016	141900	29063674	1849	1849	1849	1849	9
319	20231016	141800	29047033	1849	1849	1849	1849	3
320	20231016	141700	29041486	1849	1849	1849	1849	5
321	20231016	141600	29032241	1849	1849	1849	1849	6
322	20231016	141500	29021147	1849	1849	1849	1849	8
323	20231016	141400	29006355	1849	1849	1849	1849	5
324	20231016	141300	28997110	1849	1849	1849	1849	7
325	20231016	141200	28984167	1849	1849	1849	1849	5
326	20231016	141100	28974922	1850	1850	1850	1850	5
327	20231016	141000	28965672	1850	1850	1850	1850	9
328	20231016	140900	28949022	1850	1850	1850	1850	3
329	20231016	140800	28943472	1850	1850	1850	1850	5
330	20231016	140700	28934222	1850	1850	1850	1850	6
331	20231016	140600	28923122	1850	1850	1850	1850	6
332	20231016	140500	28912022	1850	1850	1850	1850	5
333	20231016	140400	28902772	1850	1850	1850	1850	5
334	20231016	140300	28893522	1850	1850	1850	1850	9
335	20231016	140200	28876872	1850	1850	1850	1850	5
336	20231016	140100	28867622	1850	1850	1850	1850	3
337	20231016	140000	28862072	1850	1850	1850	1850	6
338	20231016	135900	28850972	1850	1850	1850	1850	6
339	20231016	135800	28839872	1850	1851	1858	1850	50
340	20231016	135700	28747009	1851	1853	1853	1850	3706
341	20231016	135600	21888035	1853	1853	1853	1853	7
342	20231016	135500	21875064	1853	1853	1853	1853	6
343	20231016	135400	21863946	1853	1853	1853	1853	6
344	20231016	135300	21852828	1853	1853	1853	1853	5
345	20231016	135200	21843563	1853	1853	1853	1853	3
346	20231016	135100	21838004	1853	1853	1853	1853	6
347	20231016	135000	21826886	1853	1853	1853	1853	6
348	20231016	134900	21815768	1853	1853	1853	1853	8
349	20231016	134800	21800944	1853	1853	1853	1853	2
350	20231016	134700	21797238	1853	1854	1854	1853	6
351	20231016	134600	21786117	1854	1854	1854	1854	8
352	20231016	134500	21771285	1854	1854	1854	1854	3
353	20231016	134400	21765723	1854	1854	1854	1854	9
354	20231016	134300	21749037	1854	1854	1854	1854	3
355	20231016	134200	21743475	1854	1854	1854	1854	5
356	20231016	134100	21734205	1854	1854	1854	1854	9
357	20231016	134000	21717519	1854	1854	1854	1854	5
358	20231016	133900	21708249	1854	1854	1854	1854	2
359	20231016	133800	21704541	1854	1853	1854	1853	6
360	20231016	133700	21693420	1853	1853	1853	1853	6
361	20231016	133600	21682302	1853	1853	1853	1853	5
362	20231016	133500	21673037	1853	1853	1853	1853	9
363	20231016	133400	21656360	1853	1853	1853	1853	3
364	20231016	133300	21650801	1853	1853	1853	1853	5
365	20231016	133200	21641536	1853	1853	1853	1853	9
366	20231016	133100	21624859	1853	1853	1853	1853	2
367	20231016	133000	21621153	1853	1853	1853	1853	6
368	20231016	132900	21610035	1853	1853	1853	1853	5
369	20231016	132800	21600770	1853	1853	1853	1853	6
370	20231016	132700	21589652	1853	1853	1853	1853	6
371	20231016	132600	21578534	1853	1852	1853	1852	5
372	20231016	132500	21569272	1852	1852	1852	1852	6
373	20231016	132400	21558160	1852	1852	1852	1852	6
374	20231016	132300	21547048	1852	1852	1852	1852	4
375	20231016	132200	21539640	1852	1852	1852	1852	6
376	20231016	132100	21528528	1852	1852	1852	1852	6
377	20231016	132000	21517416	1852	1852	1852	1852	5
378	20231016	131900	21508156	1852	1852	1852	1852	6
379	20231016	131800	21497044	1852	1852	1852	1852	6
380	20231016	131700	21485932	1852	1852	1852	1852	6
381	20231016	131600	21474820	1852	1852	1852	1852	5
382	20231016	131500	21465560	1852	1852	1852	1852	5
383	20231016	131400	21456300	1852	1852	1852	1852	6
384	20231016	131300	21445188	1852	1852	1852	1852	5
385	20231016	131200	21435928	1852	1852	1852	1852	6
386	20231016	131100	21424816	1852	1852	1852	1852	6
387	20231016	131000	21413704	1852	1852	1852	1852	81
388	20231016	130900	21263692	1852	1852	1852	1852	6
389	20231016	130800	21252580	1852	1852	1852	1852	6
390	20231016	130700	21241468	1852	1852	1852	1852	5
391	20231016	130600	21232208	1852	1852	1852	1852	5
392	20231016	130500	21222948	1852	1853	1853	1852	6
393	20231016	130400	21211833	1852	1852	1852	1852	5
394	20231016	130300	21202573	1852	1852	1852	1852	6
395	20231016	130200	21191461	1852	1852	1852	1852	6
396	20231016	130100	21180349	1852	1851	1852	1851	6
397	20231016	130000	21169240	1851	1851	1851	1851	5
398	20231016	125900	21159985	1851	1860	1860	1851	8
399	20231016	125800	21145159	1851	1860	1860	1851	7
400	20231016	125700	21132184	1851	1850	1860	1850	6
401	20231016	125600	21121072	1850	1850	1850	1850	6
402	20231016	125500	21109972	1850	1851	1851	1850	6
403	20231016	125400	21098870	1851	1851	1851	1851	5
404	20231016	125300	21089615	1851	1851	1851	1851	6
405	20231016	125200	21078509	1851	1851	1851	1851	6
406	20231016	125100	21067403	1851	1851	1851	1850	5
407	20231016	125000	21058150	1850	1851	1851	1850	5
408	20231016	124900	21048897	1851	1851	1851	1850	6
409	20231016	124800	21037793	1851	1850	1851	1850	5
410	20231016	124700	21028541	1850	1850	1850	1850	6
411	20231016	124600	21017441	1850	1850	1850	1850	6
412	20231016	124500	21006341	1850	1850	1850	1850	6
413	20231016	124400	20995241	1850	1850	1850	1850	5
414	20231016	124300	20985991	1850	1850	1850	1850	6
415	20231016	124200	20974891	1850	1850	1850	1850	5
416	20231016	124100	20965641	1850	1850	1850	1850	5
417	20231016	124000	20956391	1850	1850	1850	1850	6
418	20231016	123900	20945291	1850	1850	1850	1850	6
419	20231016	123800	20934191	1850	1850	1851	1850	5
420	20231016	123700	20924940	1850	1850	1850	1850	6
421	20231016	123600	20913840	1850	1850	1850	1850	6
422	20231016	123500	20902740	1850	1850	1850	1850	5
423	20231016	123400	20893490	1850	1850	1850	1850	6
424	20231016	123300	20882390	1850	1850	1850	1850	5
425	20231016	123200	20873140	1850	1850	1850	1850	5
426	20231016	123100	20863890	1850	1850	1850	1850	6
427	20231016	123000	20852790	1850	1851	1851	1850	6
428	20231016	122900	20841685	1851	1851	1851	1851	6
429	20231016	122800	20830579	1851	1850	1851	1850	5
430	20231016	122700	20821327	1850	1850	1850	1850	6
431	20231016	122600	20810227	1850	1850	1850	1850	6
432	20231016	122500	20799127	1850	1850	1850	1850	4
433	20231016	122400	20791727	1850	1850	1850	1850	6
434	20231016	122300	20780627	1850	1850	1850	1850	6
435	20231016	122200	20769527	1850	1850	1850	1850	5
436	20231016	122100	20760277	1850	1850	1860	1850	106
437	20231016	122000	20563263	1850	1850	1850	1850	6
438	20231016	121900	20552163	1850	1850	1860	1850	405
439	20231016	121800	19798913	1850	1850	1850	1850	6
440	20231016	121700	19787813	1850	1850	1850	1850	5
441	20231016	121600	19778563	1850	1850	1850	1850	6
442	20231016	121500	19767463	1850	1850	1850	1850	5
443	20231016	121400	19758213	1850	1850	1850	1850	6
444	20231016	121300	19747113	1850	1850	1850	1850	6
445	20231016	121200	19736013	1850	1850	1850	1850	5
446	20231016	121100	19726763	1850	1851	1851	1850	18
447	20231016	121000	19693450	1850	1850	1850	1850	6
448	20231016	120900	19682350	1850	1850	1850	1850	4
449	20231016	120800	19674950	1850	1850	1850	1850	6
450	20231016	120700	19663850	1850	1850	1850	1850	6
451	20231016	120600	19652750	1850	1851	1851	1850	6
452	20231016	120500	19641649	1850	1850	1850	1850	6
453	20231016	120400	19630549	1850	1850	1850	1850	6
454	20231016	120300	19619449	1850	1850	1850	1850	5
455	20231016	120200	19610199	1850	1851	1851	1850	520
456	20231016	120100	18647685	1850	1852	1852	1850	1481
457	20231016	120000	15906214	1852	1852	1852	1851	5
458	20231016	115900	15896955	1852	1852	1852	1852	5
459	20231016	115800	15887695	1852	1852	1852	1852	6
460	20231016	115700	15876583	1856	1856	1856	1856	6
461	20231016	115600	15865447	1854	1854	1854	1854	5
462	20231016	115500	15856177	1873	1852	1873	1852	1406
463	20231016	115400	13225985	1852	1852	1852	1852	6
464	20231016	115300	13214873	1852	1852	1852	1852	5
465	20231016	115200	13205613	1852	1852	1852	1852	5
466	20231016	115100	13196353	1852	1869	1871	1852	706
467	20231016	115000	11876836	1852	1852	1852	1852	5
468	20231016	114900	11867576	1852	1852	1852	1852	6
469	20231016	114800	11856464	1852	1852	1852	1852	6
470	20231016	114700	11845352	1852	1852	1852	1852	5
471	20231016	114600	11836092	1852	1852	1852	1852	6
472	20231016	114500	11824980	1852	1852	1852	1852	6
473	20231016	114400	11813868	1852	1852	1852	1852	5
474	20231016	114300	11804608	1852	1852	1852	1852	5
475	20231016	114200	11795348	1852	1852	1852	1852	6
476	20231016	114100	11784236	1852	1852	1852	1852	6
477	20231016	114000	11773124	1852	1852	1852	1852	5
478	20231016	113900	11763864	1852	1852	1852	1852	6
479	20231016	113800	11752752	1852	1852	1852	1852	6
480	20231016	113700	11741640	1852	1852	1852	1852	5
481	20231016	113600	11732380	1852	1852	1852	1852	5
482	20231016	113500	11723120	1852	1852	1853	1852	6
483	20231016	113400	11712007	1852	1852	1852	1852	5
484	20231016	113300	11702747	1852	1852	1852	1852	6
485	20231016	113200	11691635	1852	1852	1852	1852	6
486	20231016	113100	11680523	1852	1852	1852	1852	5
487	20231016	113000	11671263	1852	1852	1852	1852	6
488	20231016	112900	11660151	1852	1852	1852	1852	6
489	20231016	112800	11649039	1852	1852	1852	1852	6
490	20231016	112700	11637927	1852	1852	1852	1852	4
491	20231016	112600	11630519	1852	1852	1852	1852	6
492	20231016	112500	11619407	1852	1852	1852	1852	6
493	20231016	112400	11608295	1852	1852	1852	1852	5
494	20231016	112300	11599035	1852	1852	1852	1852	6
495	20231016	112200	11587923	1852	1852	1852	1852	6
496	20231016	112100	11576811	1852	1852	1852	1852	5
497	20231016	112000	11567551	1852	1852	1852	1852	6
498	20231016	111900	11556439	1852	1852	1852	1852	5
499	20231016	111800	11547179	1852	1852	1852	1852	5
500	20231016	111700	11537919	1853	1851	1873	1851	506
501	20231016	111600	10591075	1851	1851	1851	1851	6
502	20231016	111500	10579969	1851	1851	1851	1851	6
503	20231016	111400	10568863	1851	1851	1851	1851	5
504	20231016	111300	10559608	1851	1851	1851	1851	6
505	20231016	111200	10548502	1851	1851	1851	1851	6
506	20231016	111100	10537396	1851	1851	1851	1851	4
507	20231016	111000	10529992	1867	1851	1867	1851	306
508	20231016	110900	9959349	1851	1851	1851	1851	6
509	20231016	110800	9948243	1851	1851	1851	1851	5
510	20231016	110700	9938988	1851	1851	1851	1851	6
511	20231016	110600	9927882	1851	1851	1851	1851	6
512	20231016	110500	9916776	1851	1851	1851	1851	5
513	20231016	110400	9907521	1851	1851	1851	1851	6
514	20231016	110300	9896415	1851	1851	1851	1851	5
515	20231016	110200	9887160	1851	1851	1851	1851	5
516	20231016	110100	9877905	1851	1851	1851	1851	6
517	20231016	110000	9866799	1851	1851	1851	1851	6
518	20231016	105900	9855693	1851	1851	1851	1851	6
519	20231016	105800	9844587	1851	1851	1851	1851	5
520	20231016	105700	9835332	1851	1851	1851	1851	6
521	20231016	105600	9824226	1853	1859	1873	1851	106
522	20231016	105500	9626724	1850	1850	1850	1850	5
523	20231016	105400	9617474	1850	1850	1850	1850	5
524	20231016	105300	9608224	1850	1852	1852	1850	6
525	20231016	105200	9597119	1852	1854	1854	1852	5
526	20231016	105100	9587855	1854	1854	1854	1854	6
527	20231016	105000	9576731	1854	1854	1854	1854	6
528	20231016	104900	9565607	1854	1854	1854	1854	5
529	20231016	104800	9556337	1854	1854	1854	1854	6
530	20231016	104700	9545213	1855	1858	1858	1855	6
531	20231016	104600	9534071	1858	1859	1873	1858	574
532	20231016	104500	8466660	1859	1859	1859	1859	6
533	20231016	104400	8455506	1859	1859	1859	1859	6
534	20231016	104300	8444352	1859	1859	1859	1859	6
535	20231016	104200	8433198	1859	1859	1859	1859	5
536	20231016	104100	8423903	1859	1859	1859	1859	6
537	20231016	104000	8412749	1859	1859	1859	1859	6
538	20231016	103900	8401595	1859	1859	1872	1859	6
539	20231016	103800	8390428	1859	1859	1859	1859	5
540	20231016	103700	8381133	1859	1859	1859	1859	6
541	20231016	103600	8369979	1872	1859	1872	1859	7
542	20231016	103500	8356940	1859	1859	1859	1859	6
543	20231016	103400	8345786	1859	1859	1859	1859	6
544	20231016	103300	8334632	1859	1873	1874	1859	205
545	20231016	103200	7950734	1858	1858	1858	1858	6
546	20231016	103100	7939586	1858	1859	1859	1858	6
547	20231016	103000	7928436	1859	1859	1859	1859	4
548	20231016	102900	7921000	1880	1880	1880	1880	0
549	20231016	102800	7921000	1880	1880	1880	1880	0
550	20231016	102700	7921000	1880	1870	1880	1870	100
551	20231016	102600	7733930	1870	1870	1870	1870	0
552	20231016	102500	7733930	1870	1870	1870	1870	0
553	20231016	102400	7733930	1870	1870	1870	1870	0
554	20231016	102300	7733930	1870	1870	1870	1870	0
555	20231016	102200	7733930	1870	1870	1870	1870	0
556	20231016	102100	7733930	1870	1870	1870	1870	0
557	20231016	102000	7733930	1870	1870	1870	1870	0
558	20231016	101900	7733930	1870	1870	1870	1870	0
559	20231016	101800	7733930	1870	1870	1870	1870	0
560	20231016	101700	7733930	1870	1870	1870	1870	0
561	20231016	101600	7733930	1870	1870	1870	1870	0
562	20231016	101500	7733930	1870	1870	1870	1870	1
563	20231016	101400	7732060	1870	1870	1870	1870	0
564	20231016	101300	7732060	1870	1870	1870	1870	0
565	20231016	101200	7732060	1870	1870	1870	1870	0
566	20231016	101100	7732060	1870	1870	1870	1870	0
567	20231016	101000	7732060	1870	1870	1870	1870	0
568	20231016	100900	7732060	1870	1870	1870	1870	0
569	20231016	100800	7732060	1870	1870	1870	1870	0
570	20231016	100700	7732060	1870	1865	1870	1865	500
571	20231016	100600	6797454	1865	1865	1865	1865	0
572	20231016	100500	6797454	1865	1864	1865	1864	200
573	20231016	100400	6424466	1864	1864	1864	1864	0
574	20231016	100300	6424466	1864	1864	1864	1864	0
575	20231016	100200	6424466	1864	1864	1864	1864	0
576	20231016	100100	6424466	1864	1864	1864	1864	0
577	20231016	100000	6424466	1864	1864	1864	1864	0
578	20231016	095900	6424466	1864	1864	1864	1864	0
579	20231016	095800	6424466	1864	1864	1864	1864	5
580	20231016	095700	6415146	1864	1864	1864	1864	0
581	20231016	095600	6415146	1864	1864	1864	1864	0
582	20231016	095500	6415146	1864	1864	1864	1864	0
583	20231016	095400	6415146	1864	1864	1864	1864	0
584	20231016	095300	6415146	1864	1864	1864	1864	0
585	20231016	095200	6415146	1864	1864	1864	1864	0
586	20231016	095100	6415146	1864	1864	1864	1864	0
587	20231016	095000	6415146	1864	1864	1864	1864	0
588	20231016	094900	6415146	1864	1864	1864	1864	0
589	20231016	094800	6415146	1864	1864	1864	1864	100
590	20231016	094700	6228746	1864	1864	1864	1864	0
591	20231016	094600	6228746	1864	1864	1864	1864	0
592	20231016	094500	6228746	1864	1864	1864	1864	1
593	20231016	094400	6226882	1853	1853	1853	1853	0
594	20231016	094300	6226882	1853	1853	1853	1853	0
595	20231016	094200	6226882	1853	1853	1853	1853	0
596	20231016	094100	6226882	1853	1853	1853	1853	0
597	20231016	094000	6226882	1853	1853	1853	1853	0
598	20231016	093900	6226882	1853	1853	1853	1853	0
599	20231016	093800	6226882	1853	1853	1853	1853	0
600	20231016	093700	6226882	1853	1853	1853	1853	0
601	20231016	093600	6226882	1853	1853	1853	1853	0
602	20231016	093500	6226882	1853	1853	1853	1853	0
603	20231016	093400	6226882	1853	1853	1853	1853	12
604	20231016	093300	6204646	1863	1863	1863	1863	0
605	20231016	093200	6204646	1863	1863	1863	1863	0
606	20231016	093100	6204646	1863	1862	1863	1862	1000
607	20231016	093000	4341704	1854	1854	1854	1854	0
608	20231016	092900	4341704	1854	1854	1854	1854	0
609	20231016	092800	4341704	1854	1854	1854	1854	0
610	20231016	092700	4341704	1854	1854	1854	1854	0
611	20231016	092600	4341704	1854	1855	1855	1854	100
612	20231016	092500	4156205	1855	1855	1855	1855	300
613	20231016	092400	3599705	1855	1863	1863	1855	2
614	20231016	092300	3595987	1863	1863	1863	1863	0
615	20231016	092200	3595987	1863	1863	1863	1863	0
616	20231016	092100	3595987	1863	1863	1863	1863	0
617	20231016	092000	3595987	1863	1863	1863	1863	0
618	20231016	091900	3595987	1863	1863	1863	1863	0
619	20231016	091800	3595987	1863	1863	1863	1863	0
620	20231016	091700	3595987	1863	1863	1863	1863	0
621	20231016	091600	3595987	1863	1863	1863	1863	0
622	20231016	091500	3595987	1863	1863	1863	1863	1
623	20231016	091400	3594124	1853	1853	1853	1853	0
624	20231016	091300	3594124	1853	1853	1853	1853	10
625	20231016	091200	3575594	1863	1863	1863	1863	60
626	20231016	091100	3463814	1863	1862	1863	1862	134
627	20231016	091000	3214269	1862	1862	1862	1862	1
628	20231016	090900	3212407	1852	1852	1852	1852	0
629	20231016	090800	3212407	1852	1852	1852	1852	0
630	20231016	090700	3212407	1852	1852	1852	1852	0
631	20231016	090600	3212407	1852	1852	1852	1852	0
632	20231016	090500	3212407	1852	1852	1852	1852	0
633	20231016	090400	3212407	1852	1856	1856	1852	6
634	20231016	090300	3201281	1857	1858	1858	1857	408
635	20231016	090200	2443219	1858	1860	1860	1858	31
636	20231016	090100	2385615	1862	1863	1863	1862	304
637	20231016	090000	1819264	1864	1864	1864	1864	976