KissMeData/070590/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193200	103775932	1860	1860	1860	1860	500
3	20231017	193100	103775932	1860	1860	1860	1860	0
4	20231017	193000	103775932	1860	1860	1860	1860	0
5	20231017	192900	103775932	1860	1860	1860	1860	0
6	20231017	192800	103775932	1860	1860	1860	1860	0
7	20231017	192700	103775932	1860	1860	1860	1860	0
8	20231017	192600	103775932	1860	1860	1860	1860	0
9	20231017	192500	103775932	1860	1860	1860	1860	0
10	20231017	192400	103775932	1860	1860	1860	1860	0
11	20231017	192300	103775932	1860	1860	1860	1860	0
12	20231017	192200	103775932	1860	1860	1860	1860	0
13	20231017	192100	103775932	1860	1860	1860	1860	0
14	20231017	192000	103775932	1860	1860	1860	1860	0
15	20231017	191900	103775932	1860	1860	1860	1860	0
16	20231017	191800	103775932	1860	1860	1860	1860	0
17	20231017	191700	103775932	1860	1860	1860	1860	0
18	20231017	191600	103775932	1860	1860	1860	1860	0
19	20231017	191500	103775932	1860	1860	1860	1860	0
20	20231017	191400	103775932	1860	1860	1860	1860	0
21	20231017	191300	103775932	1860	1860	1860	1860	0
22	20231017	191200	103775932	1860	1860	1860	1860	0
23	20231017	191100	103775932	1860	1860	1860	1860	0
24	20231017	191000	103775932	1860	1860	1860	1860	0
25	20231017	190900	103775932	1860	1860	1860	1860	0
26	20231017	190800	103775932	1860	1860	1860	1860	0
27	20231017	190700	103775932	1860	1860	1860	1860	0
28	20231017	190600	103775932	1860	1860	1860	1860	0
29	20231017	190500	103775932	1860	1860	1860	1860	0
30	20231017	190400	103775932	1860	1860	1860	1860	0
31	20231017	190300	103775932	1860	1860	1860	1860	0
32	20231017	190200	103775932	1860	1860	1860	1860	500
33	20231017	190100	103775932	1860	1860	1860	1860	0
34	20231017	190000	103775932	1860	1860	1860	1860	0
35	20231017	185900	103775932	1860	1860	1860	1860	0
36	20231017	185800	103775932	1860	1860	1860	1860	0
37	20231017	185700	103775932	1860	1860	1860	1860	0
38	20231017	185600	103775932	1860	1860	1860	1860	0
39	20231017	185500	103775932	1860	1860	1860	1860	0
40	20231017	185400	103775932	1860	1860	1860	1860	0
41	20231017	185300	103775932	1860	1860	1860	1860	0
42	20231017	185200	103775932	1860	1860	1860	1860	0
43	20231017	185100	103775932	1860	1860	1860	1860	0
44	20231017	185000	103775932	1860	1860	1860	1860	0
45	20231017	184900	103775932	1860	1860	1860	1860	0
46	20231017	184800	103775932	1860	1860	1860	1860	0
47	20231017	184700	103775932	1860	1860	1860	1860	0
48	20231017	184600	103775932	1860	1860	1860	1860	0
49	20231017	184500	103775932	1860	1860	1860	1860	0
50	20231017	184400	103775932	1860	1860	1860	1860	0
51	20231017	184300	103775932	1860	1860	1860	1860	0
52	20231017	184200	103775932	1860	1860	1860	1860	0
53	20231017	184100	103775932	1860	1860	1860	1860	0
54	20231017	184000	103775932	1860	1860	1860	1860	0
55	20231017	183900	103775932	1860	1860	1860	1860	0
56	20231017	183800	103775932	1860	1860	1860	1860	0
57	20231017	183700	103775932	1860	1860	1860	1860	0
58	20231017	183600	103775932	1860	1860	1860	1860	0
59	20231017	183500	103775932	1860	1860	1860	1860	0
60	20231017	183400	103775932	1860	1860	1860	1860	0
61	20231017	183300	103775932	1860	1860	1860	1860	0
62	20231017	183200	103775932	1860	1860	1860	1860	500
63	20231017	183100	103775932	1860	1860	1860	1860	0
64	20231017	183000	103775932	1860	1860	1860	1860	0
65	20231017	182900	103775932	1860	1860	1860	1860	0
66	20231017	182800	103775932	1860	1860	1860	1860	0
67	20231017	182700	103775932	1860	1860	1860	1860	0
68	20231017	182600	103775932	1860	1860	1860	1860	0
69	20231017	182500	103775932	1860	1860	1860	1860	0
70	20231017	182400	103775932	1860	1860	1860	1860	0
71	20231017	182300	103775932	1860	1860	1860	1860	0
72	20231017	182200	103775932	1860	1860	1860	1860	0
73	20231017	182100	103775932	1860	1860	1860	1860	0
74	20231017	182000	103775932	1860	1860	1860	1860	0
75	20231017	181900	103775932	1860	1860	1860	1860	0
76	20231017	181800	103775932	1860	1860	1860	1860	0
77	20231017	181700	103775932	1860	1860	1860	1860	0
78	20231017	181600	103775932	1860	1860	1860	1860	0
79	20231017	181500	103775932	1860	1860	1860	1860	0
80	20231017	181400	103775932	1860	1860	1860	1860	0
81	20231017	181300	103775932	1860	1860	1860	1860	0
82	20231017	181200	103775932	1860	1860	1860	1860	0
83	20231017	181100	103775932	1860	1860	1860	1860	0
84	20231017	181000	103775932	1860	1860	1860	1860	0
85	20231017	180900	103775932	1860	1860	1860	1860	0
86	20231017	180800	103775932	1860	1860	1860	1860	0
87	20231017	180700	103775932	1860	1860	1860	1860	0
88	20231017	180600	103775932	1860	1860	1860	1860	0
89	20231017	180500	103775932	1860	1860	1860	1860	0
90	20231017	180400	103775932	1860	1860	1860	1860	0
91	20231017	180300	103775932	1860	1860	1860	1860	0
92	20231017	180200	103775932	1860	1860	1860	1860	500
93	20231017	180100	103775932	1860	1860	1860	1860	0
94	20231017	180000	103775932	1860	1860	1860	1860	0
95	20231017	175900	103775932	1860	1860	1860	1860	0
96	20231017	175800	103775932	1860	1860	1860	1860	0
97	20231017	175700	103775932	1860	1860	1860	1860	0
98	20231017	175600	103775932	1860	1860	1860	1860	0
99	20231017	175500	103775932	1860	1860	1860	1860	0
100	20231017	175400	103775932	1860	1860	1860	1860	0
101	20231017	175300	103775932	1860	1860	1860	1860	0
102	20231017	175200	103775932	1860	1860	1860	1860	0
103	20231017	175100	103775932	1860	1860	1860	1860	0
104	20231017	175000	103775932	1860	1860	1860	1860	0
105	20231017	174900	103775932	1860	1860	1860	1860	0
106	20231017	174800	103775932	1860	1860	1860	1860	0
107	20231017	174700	103775932	1860	1860	1860	1860	0
108	20231017	174600	103775932	1860	1860	1860	1860	0
109	20231017	174500	103775932	1860	1860	1860	1860	0
110	20231017	174400	103775932	1860	1860	1860	1860	0
111	20231017	174300	103775932	1860	1860	1860	1860	0
112	20231017	174200	103775932	1860	1860	1860	1860	0
113	20231017	174100	103775932	1860	1860	1860	1860	0
114	20231017	174000	103775932	1860	1860	1860	1860	0
115	20231017	173900	103775932	1860	1860	1860	1860	0
116	20231017	173800	103775932	1860	1860	1860	1860	0
117	20231017	173700	103775932	1860	1860	1860	1860	0
118	20231017	173600	103775932	1860	1860	1860	1860	0
119	20231017	173500	103775932	1860	1860	1860	1860	0
120	20231017	173400	103775932	1860	1860	1860	1860	0
121	20231017	173300	103775932	1860	1860	1860	1860	0
122	20231017	173200	103775932	1860	1860	1860	1860	500
123	20231017	173100	103775932	1860	1860	1860	1860	0
124	20231017	173000	103775932	1860	1860	1860	1860	0
125	20231017	172900	103775932	1860	1860	1860	1860	0
126	20231017	172800	103775932	1860	1860	1860	1860	0
127	20231017	172700	103775932	1860	1860	1860	1860	0
128	20231017	172600	103775932	1860	1860	1860	1860	0
129	20231017	172500	103775932	1860	1860	1860	1860	0
130	20231017	172400	103775932	1860	1860	1860	1860	0
131	20231017	172300	103775932	1860	1860	1860	1860	0
132	20231017	172200	103775932	1860	1860	1860	1860	0
133	20231017	172100	103775932	1860	1860	1860	1860	0
134	20231017	172000	103775932	1860	1860	1860	1860	0
135	20231017	171900	103775932	1860	1860	1860	1860	0
136	20231017	171800	103775932	1860	1860	1860	1860	0
137	20231017	171700	103775932	1860	1860	1860	1860	0
138	20231017	171600	103775932	1860	1860	1860	1860	0
139	20231017	171500	103775932	1860	1860	1860	1860	0
140	20231017	171400	103775932	1860	1860	1860	1860	0
141	20231017	171300	103775932	1860	1860	1860	1860	0
142	20231017	171200	103775932	1860	1860	1860	1860	0
143	20231017	171100	103775932	1860	1860	1860	1860	0
144	20231017	171000	103775932	1860	1860	1860	1860	0
145	20231017	170900	103775932	1860	1860	1860	1860	0
146	20231017	170800	103775932	1860	1860	1860	1860	0
147	20231017	170700	103775932	1860	1860	1860	1860	0
148	20231017	170600	103775932	1860	1860	1860	1860	0
149	20231017	170500	103775932	1860	1860	1860	1860	0
150	20231017	170400	103775932	1860	1860	1860	1860	0
151	20231017	170300	103775932	1860	1860	1860	1860	0
152	20231017	170200	103775932	1860	1860	1860	1860	500
153	20231017	170100	103775932	1860	1860	1860	1860	0
154	20231017	170000	103775932	1860	1860	1860	1860	0
155	20231017	165900	103775932	1860	1860	1860	1860	0
156	20231017	165800	103775932	1860	1860	1860	1860	0
157	20231017	165700	103775932	1860	1860	1860	1860	0
158	20231017	165600	103775932	1860	1860	1860	1860	0
159	20231017	165500	103775932	1860	1860	1860	1860	0
160	20231017	165400	103775932	1860	1860	1860	1860	0
161	20231017	165300	103775932	1860	1860	1860	1860	0
162	20231017	165200	103775932	1860	1860	1860	1860	0
163	20231017	165100	103775932	1860	1860	1860	1860	0
164	20231017	165000	103775932	1860	1860	1860	1860	0
165	20231017	164900	103775932	1860	1860	1860	1860	0
166	20231017	164800	103775932	1860	1860	1860	1860	0
167	20231017	164700	103775932	1860	1860	1860	1860	0
168	20231017	164600	103775932	1860	1860	1860	1860	0
169	20231017	164500	103775932	1860	1860	1860	1860	0
170	20231017	164400	103775932	1860	1860	1860	1860	0
171	20231017	164300	103775932	1860	1860	1860	1860	0
172	20231017	164200	103775932	1860	1860	1860	1860	0
173	20231017	164100	103775932	1860	1860	1860	1860	0
174	20231017	164000	103775932	1860	1860	1860	1860	0
175	20231017	163900	103775932	1860	1860	1860	1860	0
176	20231017	163800	103775932	1860	1860	1860	1860	0
177	20231017	163700	103775932	1860	1860	1860	1860	0
178	20231017	163600	103775932	1860	1860	1860	1860	0
179	20231017	163500	103775932	1860	1860	1860	1860	0
180	20231017	163400	103775932	1860	1860	1860	1860	0
181	20231017	163300	103775932	1860	1860	1860	1860	0
182	20231017	163200	103775932	1860	1860	1860	1860	500
183	20231017	163100	103775932	1860	1860	1860	1860	0
184	20231017	163000	103775932	1860	1860	1860	1860	0
185	20231017	162900	103775932	1860	1860	1860	1860	0
186	20231017	162800	103775932	1860	1860	1860	1860	0
187	20231017	162700	103775932	1860	1860	1860	1860	0
188	20231017	162600	103775932	1860	1860	1860	1860	0
189	20231017	162500	103775932	1860	1860	1860	1860	0
190	20231017	162400	103775932	1860	1860	1860	1860	0
191	20231017	162300	103775932	1860	1860	1860	1860	0
192	20231017	162200	103775932	1860	1860	1860	1860	0
193	20231017	162100	103775932	1860	1860	1860	1860	0
194	20231017	162000	103775932	1860	1860	1860	1860	0
195	20231017	161900	103775932	1860	1860	1860	1860	0
196	20231017	161800	103775932	1860	1860	1860	1860	0
197	20231017	161700	103775932	1860	1860	1860	1860	0
198	20231017	161600	103775932	1860	1860	1860	1860	0
199	20231017	161500	103775932	1860	1860	1860	1860	0
200	20231017	161400	103775932	1860	1860	1860	1860	0
201	20231017	161300	103775932	1860	1860	1860	1860	0
202	20231017	161200	103775932	1860	1860	1860	1860	0
203	20231017	161100	103775932	1860	1860	1860	1860	0
204	20231017	161000	103775932	1860	1860	1860	1860	0
205	20231017	160900	103775932	1860	1860	1860	1860	0
206	20231017	160800	103775932	1860	1860	1860	1860	0
207	20231017	160700	103775932	1860	1860	1860	1860	0
208	20231017	160600	103775932	1860	1860	1860	1860	0
209	20231017	160500	103775932	1860	1860	1860	1860	0
210	20231017	160400	103775932	1860	1860	1860	1860	0
211	20231017	160300	103775932	1860	1860	1860	1860	0
212	20231017	160200	103775932	1860	1860	1860	1860	500
213	20231017	160100	103775932	1860	1860	1860	1860	0
214	20231017	160000	103775932	1860	1860	1860	1860	0
215	20231017	155900	103775932	1860	1860	1860	1860	0
216	20231017	155800	103775932	1860	1860	1860	1860	0
217	20231017	155700	103775932	1860	1860	1860	1860	0
218	20231017	155600	103775932	1860	1860	1860	1860	0
219	20231017	155500	103775932	1860	1860	1860	1860	0
220	20231017	155400	103775932	1860	1860	1860	1860	0
221	20231017	155300	103775932	1860	1860	1860	1860	0
222	20231017	155200	103775932	1860	1860	1860	1860	0
223	20231017	155100	103775932	1860	1860	1860	1860	0
224	20231017	155000	103775932	1860	1860	1860	1860	0
225	20231017	154900	103775932	1860	1860	1860	1860	0
226	20231017	154800	103775932	1860	1860	1860	1860	0
227	20231017	154700	103775932	1860	1860	1860	1860	0
228	20231017	154600	103775932	1860	1860	1860	1860	0
229	20231017	154500	103775932	1860	1860	1860	1860	0
230	20231017	154400	103775932	1860	1860	1860	1860	0
231	20231017	154300	103775932	1860	1860	1860	1860	0
232	20231017	154200	103775932	1860	1860	1860	1860	0
233	20231017	154100	103775932	1860	1860	1860	1860	0
234	20231017	154000	103775932	1860	1860	1860	1860	0
235	20231017	153900	103775932	1860	1860	1860	1860	0
236	20231017	153800	103775932	1860	1860	1860	1860	0
237	20231017	153700	103775932	1860	1860	1860	1860	0
238	20231017	153600	103775932	1860	1860	1860	1860	0
239	20231017	153500	103775932	1860	1860	1860	1860	0
240	20231017	153400	103775932	1860	1860	1860	1860	0
241	20231017	153300	103775932	1860	1860	1860	1860	0
242	20231017	153200	103775932	1860	1860	1860	1860	500
243	20231017	153100	103775932	1860	1860	1860	1860	0
244	20231017	153000	103775932	1860	1860	1860	1860	500
245	20231017	152900	102845932	1863	1863	1863	1863	0
246	20231017	152800	102845932	1863	1863	1863	1863	0
247	20231017	152700	102845932	1863	1863	1863	1863	0
248	20231017	152600	102845932	1863	1863	1863	1863	0
249	20231017	152500	102845932	1863	1863	1863	1863	0
250	20231017	152400	102845932	1863	1863	1863	1863	0
251	20231017	152300	102845932	1863	1863	1863	1863	0
252	20231017	152200	102845932	1863	1863	1863	1863	0
253	20231017	152100	102845932	1863	1863	1863	1863	0
254	20231017	152000	102845932	1863	1863	1863	1863	0
255	20231017	151900	102845932	1863	1863	1863	1863	0
256	20231017	151800	102845932	1863	1863	1863	1863	0
257	20231017	151700	102845932	1863	1863	1863	1863	1
258	20231017	151600	102844069	1863	1863	1863	1863	1
259	20231017	151500	102842206	1833	1833	1833	1833	0
260	20231017	151400	102842206	1833	1833	1833	1833	0
261	20231017	151300	102842206	1833	1834	1834	1833	3
262	20231017	151200	102836706	1832	1832	1832	1832	0
263	20231017	151100	102836706	1832	1832	1832	1832	0
264	20231017	151000	102836706	1832	1832	1832	1832	0
265	20231017	150900	102836706	1832	1832	1832	1832	0
266	20231017	150800	102836706	1832	1832	1832	1832	0
267	20231017	150700	102836706	1832	1832	1832	1832	0
268	20231017	150600	102836706	1832	1832	1832	1832	0
269	20231017	150500	102836706	1832	1832	1832	1832	0
270	20231017	150400	102836706	1832	1832	1832	1832	0
271	20231017	150300	102836706	1832	1832	1832	1832	0
272	20231017	150200	102836706	1832	1832	1832	1832	0
273	20231017	150100	102836706	1832	1832	1832	1832	0
274	20231017	150000	102836706	1832	1832	1832	1832	0
275	20231017	145900	102836706	1832	1832	1832	1832	0
276	20231017	145800	102836706	1832	1832	1832	1832	0
277	20231017	145700	102836706	1832	1832	1832	1832	0
278	20231017	145600	102836706	1832	1832	1832	1832	0
279	20231017	145500	102836706	1832	1832	1832	1832	0
280	20231017	145400	102836706	1832	1832	1832	1832	1
281	20231017	145300	102834874	1831	1831	1831	1831	0
282	20231017	145200	102834874	1831	1831	1831	1831	0
283	20231017	145100	102834874	1831	1831	1831	1831	0
284	20231017	145000	102834874	1831	1831	1831	1831	0
285	20231017	144900	102834874	1831	1831	1831	1831	44
286	20231017	144800	102754310	1856	1856	1856	1856	0
287	20231017	144700	102754310	1856	1856	1856	1856	0
288	20231017	144600	102754310	1856	1856	1856	1856	0
289	20231017	144500	102754310	1856	1856	1856	1856	0
290	20231017	144400	102754310	1856	1856	1856	1856	0
291	20231017	144300	102754310	1856	1856	1856	1856	0
292	20231017	144200	102754310	1856	1856	1856	1856	0
293	20231017	144100	102754310	1856	1856	1856	1856	0
294	20231017	144000	102754310	1856	1856	1856	1856	0
295	20231017	143900	102754310	1856	1856	1856	1856	0
296	20231017	143800	102754310	1856	1856	1856	1856	0
297	20231017	143700	102754310	1856	1856	1856	1856	0
298	20231017	143600	102754310	1856	1856	1856	1856	0
299	20231017	143500	102754310	1856	1856	1856	1856	0
300	20231017	143400	102754310	1856	1856	1856	1856	0
301	20231017	143300	102754310	1856	1856	1856	1856	0
302	20231017	143200	102754310	1856	1856	1856	1856	0
303	20231017	143100	102754310	1856	1856	1856	1856	0
304	20231017	143000	102754310	1856	1856	1856	1856	0
305	20231017	142900	102754310	1856	1856	1856	1856	0
306	20231017	142800	102754310	1856	1856	1856	1856	44
307	20231017	142700	102672646	1866	1866	1866	1866	0
308	20231017	142600	102672646	1866	1866	1866	1866	0
309	20231017	142500	102672646	1866	1866	1866	1866	0
310	20231017	142400	102672646	1866	1866	1866	1866	0
311	20231017	142300	102672646	1866	1866	1866	1866	0
312	20231017	142200	102672646	1866	1866	1866	1866	0
313	20231017	142100	102672646	1866	1866	1866	1866	0
314	20231017	142000	102672646	1866	1866	1866	1866	0
315	20231017	141900	102672646	1866	1866	1866	1866	0
316	20231017	141800	102672646	1866	1866	1866	1866	0
317	20231017	141700	102672646	1866	1866	1866	1866	0
318	20231017	141600	102672646	1866	1866	1866	1866	0
319	20231017	141500	102672646	1866	1866	1866	1866	0
320	20231017	141400	102672646	1866	1866	1866	1866	0
321	20231017	141300	102672646	1866	1866	1866	1866	5
322	20231017	141200	102663316	1866	1864	1866	1863	25
323	20231017	141100	102616720	1866	1844	1866	1844	70
324	20231017	141000	102486461	1841	1841	1841	1841	0
325	20231017	140900	102486461	1841	1841	1841	1841	0
326	20231017	140800	102486461	1841	1841	1841	1841	0
327	20231017	140700	102486461	1841	1841	1841	1841	100
328	20231017	140600	102302361	1841	1841	1841	1841	0
329	20231017	140500	102302361	1841	1840	1841	1840	675
330	20231017	140400	101059807	1840	1840	1840	1840	40
331	20231017	140300	100986207	1821	1818	1821	1818	183
332	20231017	140200	100653269	1818	1818	1818	1818	91
333	20231017	140100	100487831	1842	1842	1842	1842	0
334	20231017	140000	100487831	1842	1842	1842	1842	0
335	20231017	135900	100487831	1842	1842	1842	1842	0
336	20231017	135800	100487831	1842	1841	1842	1841	535
337	20231017	135700	99502406	1845	1842	1845	1842	200
338	20231017	135600	99133983	1842	1842	1842	1842	0
339	20231017	135500	99133983	1842	1842	1842	1842	0
340	20231017	135400	99133983	1842	1842	1842	1842	0
341	20231017	135300	99133983	1842	1842	1842	1842	0
342	20231017	135200	99133983	1842	1842	1842	1842	1
343	20231017	135100	99132141	1833	1833	1833	1833	0
344	20231017	135000	99132141	1833	1833	1833	1833	0
345	20231017	134900	99132141	1833	1833	1833	1833	0
346	20231017	134800	99132141	1833	1833	1833	1833	0
347	20231017	134700	99132141	1833	1833	1833	1833	0
348	20231017	134600	99132141	1833	1833	1833	1833	0
349	20231017	134500	99132141	1833	1833	1833	1833	0
350	20231017	134400	99132141	1833	1833	1833	1833	0
351	20231017	134300	99132141	1833	1833	1833	1833	0
352	20231017	134200	99132141	1833	1833	1833	1833	0
353	20231017	134100	99132141	1833	1833	1833	1833	0
354	20231017	134000	99132141	1833	1833	1833	1833	0
355	20231017	133900	99132141	1833	1833	1833	1833	0
356	20231017	133800	99132141	1833	1833	1833	1833	0
357	20231017	133700	99132141	1833	1833	1833	1833	0
358	20231017	133600	99132141	1833	1833	1833	1833	0
359	20231017	133500	99132141	1833	1833	1833	1833	10
360	20231017	133400	99113811	1833	1833	1833	1833	0
361	20231017	133300	99113811	1833	1829	1833	1829	1051
362	20231017	133200	97187980	1829	1829	1829	1829	0
363	20231017	133100	97187980	1829	1829	1829	1829	0
364	20231017	133000	97187980	1829	1829	1829	1829	0
365	20231017	132900	97187980	1829	1829	1829	1829	45
366	20231017	132800	97105675	1829	1829	1829	1829	0
367	20231017	132700	97105675	1829	1829	1829	1829	0
368	20231017	132600	97105675	1829	1829	1829	1829	0
369	20231017	132500	97105675	1829	1829	1829	1829	0
370	20231017	132400	97105675	1829	1829	1829	1829	0
371	20231017	132300	97105675	1829	1829	1829	1829	0
372	20231017	132200	97105675	1829	1829	1829	1829	0
373	20231017	132100	97105675	1829	1829	1829	1829	34
374	20231017	132000	97043489	1829	1829	1829	1829	0
375	20231017	131900	97043489	1829	1829	1829	1829	0
376	20231017	131800	97043489	1829	1829	1829	1829	0
377	20231017	131700	97043489	1829	1829	1829	1829	0
378	20231017	131600	97043489	1829	1829	1829	1829	0
379	20231017	131500	97043489	1829	1829	1829	1829	0
380	20231017	131400	97043489	1829	1829	1829	1829	0
381	20231017	131300	97043489	1829	1829	1829	1829	230
382	20231017	131200	96622819	1817	1817	1817	1817	91
383	20231017	131100	96457472	1829	1829	1829	1829	1115
384	20231017	131000	94418137	1817	1817	1817	1817	0
385	20231017	130900	94418137	1817	1818	1818	1817	561
386	20231017	130800	93398526	1818	1818	1818	1818	1
387	20231017	130700	93396708	1818	1821	1821	1817	6745
388	20231017	130600	81130477	1821	1821	1821	1821	0
389	20231017	130500	81130477	1821	1821	1821	1821	0
390	20231017	130400	81130477	1821	1821	1821	1821	0
391	20231017	130300	81130477	1821	1822	1823	1821	867
392	20231017	130200	79551593	1821	1821	1821	1821	0
393	20231017	130100	79551593	1821	1821	1821	1821	0
394	20231017	130000	79551593	1821	1821	1821	1821	0
395	20231017	125900	79551593	1821	1821	1821	1821	0
396	20231017	125800	79551593	1821	1821	1821	1821	0
397	20231017	125700	79551593	1821	1821	1821	1821	0
398	20231017	125600	79551593	1821	1821	1821	1821	0
399	20231017	125500	79551593	1821	1821	1821	1821	0
400	20231017	125400	79551593	1821	1821	1821	1821	0
401	20231017	125300	79551593	1821	1821	1821	1821	0
402	20231017	125200	79551593	1821	1821	1821	1821	0
403	20231017	125100	79551593	1821	1821	1821	1821	0
404	20231017	125000	79551593	1821	1821	1821	1821	0
405	20231017	124900	79551593	1821	1821	1821	1821	0
406	20231017	124800	79551593	1821	1821	1821	1821	0
407	20231017	124700	79551593	1821	1821	1821	1821	0
408	20231017	124600	79551593	1821	1821	1821	1821	0
409	20231017	124500	79551593	1821	1821	1821	1821	0
410	20231017	124400	79551593	1821	1821	1821	1821	0
411	20231017	124300	79551593	1821	1821	1821	1821	0
412	20231017	124200	79551593	1821	1821	1821	1821	0
413	20231017	124100	79551593	1821	1821	1821	1821	8
414	20231017	124000	79537025	1821	1821	1821	1821	1
415	20231017	123900	79535204	1821	1821	1821	1821	0
416	20231017	123800	79535204	1821	1821	1821	1821	0
417	20231017	123700	79535204	1821	1821	1821	1821	0
418	20231017	123600	79535204	1821	1821	1821	1821	0
419	20231017	123500	79535204	1821	1821	1821	1821	0
420	20231017	123400	79535204	1821	1821	1821	1821	0
421	20231017	123300	79535204	1821	1821	1821	1821	0
422	20231017	123200	79535204	1821	1821	1821	1821	1
423	20231017	123100	79533383	1820	1820	1820	1820	0
424	20231017	123000	79533383	1820	1820	1820	1820	0
425	20231017	122900	79533383	1820	1820	1820	1820	0
426	20231017	122800	79533383	1820	1820	1820	1820	0
427	20231017	122700	79533383	1820	1820	1820	1820	0
428	20231017	122600	79533383	1820	1820	1820	1820	0
429	20231017	122500	79533383	1820	1820	1820	1820	0
430	20231017	122400	79533383	1820	1820	1820	1820	0
431	20231017	122300	79533383	1820	1820	1820	1820	0
432	20231017	122200	79533383	1820	1820	1820	1820	0
433	20231017	122100	79533383	1820	1820	1820	1820	0
434	20231017	122000	79533383	1820	1820	1820	1820	0
435	20231017	121900	79533383	1820	1820	1820	1820	0
436	20231017	121800	79533383	1820	1820	1820	1820	0
437	20231017	121700	79533383	1820	1820	1820	1820	0
438	20231017	121600	79533383	1820	1822	1823	1820	1329
439	20231017	121500	77113837	1820	1820	1820	1820	0
440	20231017	121400	77113837	1820	1820	1820	1820	0
441	20231017	121300	77113837	1820	1820	1820	1820	0
442	20231017	121200	77113837	1820	1820	1820	1820	0
443	20231017	121100	77113837	1820	1820	1820	1820	0
444	20231017	121000	77113837	1820	1820	1820	1820	0
445	20231017	120900	77113837	1820	1820	1820	1820	0
446	20231017	120800	77113837	1820	1820	1820	1820	0
447	20231017	120700	77113837	1820	1829	1829	1820	224
448	20231017	120600	76704800	1829	1829	1829	1829	0
449	20231017	120500	76704800	1829	1829	1829	1829	0
450	20231017	120400	76704800	1829	1829	1829	1829	0
451	20231017	120300	76704800	1829	1830	1830	1829	276
452	20231017	120200	76199763	1830	1839	1839	1830	5
453	20231017	120100	76190595	1830	1830	1830	1830	0
454	20231017	120000	76190595	1830	1835	1835	1830	350
455	20231017	115900	75550082	1841	1841	1841	1841	0
456	20231017	115800	75550082	1841	1841	1841	1841	0
457	20231017	115700	75550082	1841	1841	1841	1841	42
458	20231017	115600	75472760	1838	1838	1838	1838	0
459	20231017	115500	75472760	1838	1838	1838	1838	1
460	20231017	115400	75470922	1830	1835	1835	1819	3376
461	20231017	115300	69317387	1830	1830	1830	1830	0
462	20231017	115200	69317387	1830	1830	1830	1830	0
463	20231017	115100	69317387	1830	1830	1830	1830	0
464	20231017	115000	69317387	1830	1830	1830	1830	0
465	20231017	114900	69317387	1830	1830	1830	1830	0
466	20231017	114800	69317387	1830	1830	1830	1830	0
467	20231017	114700	69317387	1830	1830	1830	1830	0
468	20231017	114600	69317387	1830	1830	1830	1830	0
469	20231017	114500	69317387	1830	1830	1830	1830	0
470	20231017	114400	69317387	1830	1848	1848	1830	288
471	20231017	114300	68786438	1848	1839	1848	1839	784
472	20231017	114200	67340171	1840	1840	1840	1840	0
473	20231017	114100	67340171	1840	1840	1840	1840	0
474	20231017	114000	67340171	1840	1840	1840	1840	0
475	20231017	113900	67340171	1840	1840	1840	1840	0
476	20231017	113800	67340171	1840	1840	1840	1840	0
477	20231017	113700	67340171	1840	1840	1840	1840	0
478	20231017	113600	67340171	1840	1840	1840	1840	0
479	20231017	113500	67340171	1840	1840	1840	1840	0
480	20231017	113400	67340171	1840	1840	1840	1840	0
481	20231017	113300	67340171	1840	1840	1840	1840	0
482	20231017	113200	67340171	1840	1840	1840	1840	0
483	20231017	113100	67340171	1840	1840	1840	1840	0
484	20231017	113000	67340171	1840	1840	1840	1840	0
485	20231017	112900	67340171	1840	1840	1840	1840	0
486	20231017	112800	67340171	1840	1840	1840	1840	0
487	20231017	112700	67340171	1840	1839	1840	1839	200
488	20231017	112600	66972349	1840	1840	1840	1840	0
489	20231017	112500	66972349	1840	1840	1840	1840	0
490	20231017	112400	66972349	1840	1840	1840	1840	0
491	20231017	112300	66972349	1840	1840	1840	1840	0
492	20231017	112200	66972349	1840	1840	1840	1840	50
493	20231017	112100	66880349	1840	1840	1840	1840	0
494	20231017	112000	66880349	1840	1840	1840	1840	0
495	20231017	111900	66880349	1840	1840	1840	1840	0
496	20231017	111800	66880349	1840	1840	1840	1840	0
497	20231017	111700	66880349	1840	1840	1840	1840	0
498	20231017	111600	66880349	1840	1840	1840	1840	0
499	20231017	111500	66880349	1840	1840	1840	1840	0
500	20231017	111400	66880349	1840	1840	1840	1840	0
501	20231017	111300	66880349	1840	1840	1840	1840	0
502	20231017	111200	66880349	1840	1840	1840	1840	0
503	20231017	111100	66880349	1840	1840	1840	1840	100
504	20231017	111000	66696349	1839	1839	1839	1839	100
505	20231017	110900	66512449	1840	1841	1841	1840	500
506	20231017	110800	65592049	1835	1835	1835	1835	0
507	20231017	110700	65592049	1835	1835	1835	1835	0
508	20231017	110600	65592049	1835	1835	1835	1835	0
509	20231017	110500	65592049	1835	1835	1835	1835	0
510	20231017	110400	65592049	1835	1835	1835	1835	0
511	20231017	110300	65592049	1835	1836	1836	1835	10
512	20231017	110200	65573690	1843	1843	1843	1843	0
513	20231017	110100	65573690	1843	1843	1843	1843	0
514	20231017	110000	65573690	1843	1843	1843	1843	0
515	20231017	105900	65573690	1843	1843	1843	1843	0
516	20231017	105800	65573690	1843	1843	1843	1843	0
517	20231017	105700	65573690	1843	1841	1843	1841	700
518	20231017	105600	64284190	1841	1841	1841	1841	200
519	20231017	105500	63915990	1836	1840	1841	1836	219
520	20231017	105400	63513897	1829	1829	1829	1829	0
521	20231017	105300	63513897	1829	1838	1838	1821	6189
522	20231017	105200	52222617	1864	1864	1864	1864	0
523	20231017	105100	52222617	1864	1864	1864	1864	0
524	20231017	105000	52222617	1864	1864	1864	1864	100
525	20231017	104900	52036217	1864	1864	1864	1864	0
526	20231017	104800	52036217	1864	1864	1864	1864	90
527	20231017	104700	51868457	1865	1865	1865	1865	0
528	20231017	104600	51868457	1865	1865	1865	1865	0
529	20231017	104500	51868457	1865	1865	1865	1865	0
530	20231017	104400	51868457	1865	1865	1865	1865	0
531	20231017	104300	51868457	1865	1865	1865	1865	400
532	20231017	104200	51122457	1865	1865	1865	1865	0
533	20231017	104100	51122457	1865	1865	1865	1865	0
534	20231017	104000	51122457	1865	1865	1865	1865	0
535	20231017	103900	51122457	1865	1865	1865	1865	0
536	20231017	103800	51122457	1865	1865	1865	1865	0
537	20231017	103700	51122457	1865	1865	1865	1865	0
538	20231017	103600	51122457	1865	1865	1865	1865	0
539	20231017	103500	51122457	1865	1865	1865	1865	0
540	20231017	103400	51122457	1865	1865	1865	1865	0
541	20231017	103300	51122457	1865	1865	1865	1865	0
542	20231017	103200	51122457	1865	1865	1865	1865	0
543	20231017	103100	51122457	1865	1865	1865	1865	0
544	20231017	103000	51122457	1865	1865	1865	1865	0
545	20231017	102900	51122457	1865	1865	1865	1865	0
546	20231017	102800	51122457	1865	1865	1865	1865	0
547	20231017	102700	51122457	1865	1865	1865	1865	0
548	20231017	102600	51122457	1865	1865	1865	1865	0
549	20231017	102500	51122457	1865	1865	1865	1865	500
550	20231017	102400	50189957	1830	1830	1830	1830	0
551	20231017	102300	50189957	1830	1830	1830	1830	0
552	20231017	102200	50189957	1830	1830	1830	1830	0
553	20231017	102100	50189957	1830	1871	1872	1830	8807
554	20231017	102000	33766908	1870	1870	1870	1870	2500
555	20231017	101900	29091908	1865	1865	1865	1865	0
556	20231017	101800	29091908	1865	1865	1865	1865	0
557	20231017	101700	29091908	1865	1865	1865	1865	0
558	20231017	101600	29091908	1865	1865	1865	1865	0
559	20231017	101500	29091908	1865	1865	1865	1865	300
560	20231017	101400	28532408	1840	1840	1840	1840	0
561	20231017	101300	28532408	1840	1840	1840	1840	0
562	20231017	101200	28532408	1840	1840	1840	1840	0
563	20231017	101100	28532408	1840	1840	1840	1840	0
564	20231017	101000	28532408	1840	1840	1840	1840	0
565	20231017	100900	28532408	1840	1840	1840	1840	0
566	20231017	100800	28532408	1840	1840	1840	1840	0
567	20231017	100700	28532408	1840	1840	1840	1840	0
568	20231017	100600	28532408	1840	1840	1840	1840	0
569	20231017	100500	28532408	1840	1840	1840	1840	0
570	20231017	100400	28532408	1840	1840	1840	1840	0
571	20231017	100300	28532408	1840	1840	1840	1840	0
572	20231017	100200	28532408	1840	1840	1840	1840	0
573	20231017	100100	28532408	1840	1840	1840	1840	0
574	20231017	100000	28532408	1840	1870	1870	1833	3327
575	20231017	095900	22331818	1870	1870	1870	1870	0
576	20231017	095800	22331818	1870	1870	1870	1870	200
577	20231017	095700	21957818	1870	1870	1870	1870	137
578	20231017	095600	21701628	1870	1870	1870	1870	0
579	20231017	095500	21701628	1870	1870	1870	1870	0
580	20231017	095400	21701628	1870	1870	1870	1870	700
581	20231017	095300	20392628	1858	1858	1858	1858	0
582	20231017	095200	20392628	1858	1842	1858	1834	367
583	20231017	095100	19713630	1842	1863	1865	1842	3833
584	20231017	095000	12573168	1862	1863	1863	1862	102
585	20231017	094900	12383144	1854	1854	1854	1854	0
586	20231017	094800	12383144	1854	1854	1854	1854	0
587	20231017	094700	12383144	1854	1854	1854	1854	0
588	20231017	094600	12383144	1854	1854	1854	1854	0
589	20231017	094500	12383144	1854	1854	1854	1854	0
590	20231017	094400	12383144	1854	1854	1854	1854	0
591	20231017	094300	12383144	1854	1854	1854	1854	0
592	20231017	094200	12383144	1854	1854	1854	1854	336
593	20231017	094100	11760200	1829	1834	1834	1829	234
594	20231017	094000	11331194	1846	1846	1846	1846	375
595	20231017	093900	10638944	1825	1849	1849	1825	511
596	20231017	093800	9706063	1818	1865	1865	1818	1000
597	20231017	093700	7853653	1866	1866	1866	1866	0
598	20231017	093600	7853653	1866	1866	1866	1866	0
599	20231017	093500	7853653	1866	1866	1866	1866	0
600	20231017	093400	7853653	1866	1866	1866	1866	0
601	20231017	093300	7853653	1866	1866	1866	1866	660
602	20231017	093200	6622093	1864	1864	1864	1864	0
603	20231017	093100	6622093	1864	1864	1864	1864	1
604	20231017	093000	6620229	1864	1864	1864	1864	0
605	20231017	092900	6620229	1864	1864	1864	1864	1
606	20231017	092800	6618365	1865	1865	1865	1865	0
607	20231017	092700	6618365	1865	1865	1865	1865	0
608	20231017	092600	6618365	1865	1865	1865	1865	1
609	20231017	092500	6616500	1866	1866	1866	1866	0
610	20231017	092400	6616500	1866	1866	1866	1866	30
611	20231017	092300	6560520	1866	1866	1866	1866	0
612	20231017	092200	6560520	1866	1866	1866	1866	0
613	20231017	092100	6560520	1866	1866	1866	1866	0
614	20231017	092000	6560520	1866	1866	1866	1866	0
615	20231017	091900	6560520	1866	1866	1866	1866	0
616	20231017	091800	6560520	1866	1866	1866	1866	3
617	20231017	091700	6554922	1866	1866	1866	1866	0
618	20231017	091600	6554922	1866	1866	1866	1866	0
619	20231017	091500	6554922	1866	1866	1866	1866	0
620	20231017	091400	6554922	1866	1866	1866	1866	0
621	20231017	091300	6554922	1866	1866	1866	1866	0
622	20231017	091200	6554922	1866	1866	1866	1866	0
623	20231017	091100	6554922	1866	1866	1866	1866	0
624	20231017	091000	6554922	1866	1866	1866	1866	253
625	20231017	090900	6082824	1866	1866	1866	1866	0
626	20231017	090800	6082824	1866	1872	1872	1866	121
627	20231017	090700	5856791	1871	1871	1871	1871	25
628	20231017	090600	5810016	1870	1870	1870	1870	755
629	20231017	090500	4398166	1870	1870	1870	1870	0
630	20231017	090400	4398166	1870	1870	1870	1870	0
631	20231017	090300	4398166	1870	1870	1870	1870	0
632	20231017	090200	4398166	1870	1870	1870	1870	0
633	20231017	090100	4398166	1870	1870	1870	1870	1
634	20231017	090000	4396296	1866	1866	1866	1866	2356