KissMeData/070590/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193600	25248235	1880	1880	1880	1880	557
3	20231011	193500	25248235	1880	1880	1880	1880	0
4	20231011	193400	25248235	1880	1880	1880	1880	0
5	20231011	193300	25248235	1880	1880	1880	1880	0
6	20231011	193200	25248235	1880	1880	1880	1880	0
7	20231011	193100	25248235	1880	1880	1880	1880	0
8	20231011	193000	25248235	1880	1880	1880	1880	0
9	20231011	192900	25248235	1880	1880	1880	1880	0
10	20231011	192800	25248235	1880	1880	1880	1880	0
11	20231011	192700	25248235	1880	1880	1880	1880	0
12	20231011	192600	25248235	1880	1880	1880	1880	0
13	20231011	192500	25248235	1880	1880	1880	1880	0
14	20231011	192400	25248235	1880	1880	1880	1880	0
15	20231011	192300	25248235	1880	1880	1880	1880	0
16	20231011	192200	25248235	1880	1880	1880	1880	0
17	20231011	192100	25248235	1880	1880	1880	1880	0
18	20231011	192000	25248235	1880	1880	1880	1880	0
19	20231011	191900	25248235	1880	1880	1880	1880	0
20	20231011	191800	25248235	1880	1880	1880	1880	0
21	20231011	191700	25248235	1880	1880	1880	1880	0
22	20231011	191600	25248235	1880	1880	1880	1880	0
23	20231011	191500	25248235	1880	1880	1880	1880	0
24	20231011	191400	25248235	1880	1880	1880	1880	0
25	20231011	191300	25248235	1880	1880	1880	1880	0
26	20231011	191200	25248235	1880	1880	1880	1880	0
27	20231011	191100	25248235	1880	1880	1880	1880	0
28	20231011	191000	25248235	1880	1880	1880	1880	0
29	20231011	190900	25248235	1880	1880	1880	1880	0
30	20231011	190800	25248235	1880	1880	1880	1880	0
31	20231011	190700	25248235	1880	1880	1880	1880	0
32	20231011	190600	25248235	1880	1880	1880	1880	557
33	20231011	190500	25248235	1880	1880	1880	1880	0
34	20231011	190400	25248235	1880	1880	1880	1880	0
35	20231011	190300	25248235	1880	1880	1880	1880	0
36	20231011	190200	25248235	1880	1880	1880	1880	0
37	20231011	190100	25248235	1880	1880	1880	1880	0
38	20231011	190000	25248235	1880	1880	1880	1880	0
39	20231011	185900	25248235	1880	1880	1880	1880	0
40	20231011	185800	25248235	1880	1880	1880	1880	0
41	20231011	185700	25248235	1880	1880	1880	1880	0
42	20231011	185600	25248235	1880	1880	1880	1880	0
43	20231011	185500	25248235	1880	1880	1880	1880	0
44	20231011	185400	25248235	1880	1880	1880	1880	0
45	20231011	185300	25248235	1880	1880	1880	1880	0
46	20231011	185200	25248235	1880	1880	1880	1880	0
47	20231011	185100	25248235	1880	1880	1880	1880	0
48	20231011	185000	25248235	1880	1880	1880	1880	0
49	20231011	184900	25248235	1880	1880	1880	1880	0
50	20231011	184800	25248235	1880	1880	1880	1880	0
51	20231011	184700	25248235	1880	1880	1880	1880	0
52	20231011	184600	25248235	1880	1880	1880	1880	0
53	20231011	184500	25248235	1880	1880	1880	1880	0
54	20231011	184400	25248235	1880	1880	1880	1880	0
55	20231011	184300	25248235	1880	1880	1880	1880	0
56	20231011	184200	25248235	1880	1880	1880	1880	0
57	20231011	184100	25248235	1880	1880	1880	1880	0
58	20231011	184000	25248235	1880	1880	1880	1880	0
59	20231011	183900	25248235	1880	1880	1880	1880	0
60	20231011	183800	25248235	1880	1880	1880	1880	0
61	20231011	183700	25248235	1880	1880	1880	1880	0
62	20231011	183600	25248235	1880	1880	1880	1880	557
63	20231011	183500	25248235	1880	1880	1880	1880	0
64	20231011	183400	25248235	1880	1880	1880	1880	0
65	20231011	183300	25248235	1880	1880	1880	1880	0
66	20231011	183200	25248235	1880	1880	1880	1880	0
67	20231011	183100	25248235	1880	1880	1880	1880	0
68	20231011	183000	25248235	1880	1880	1880	1880	0
69	20231011	182900	25248235	1880	1880	1880	1880	0
70	20231011	182800	25248235	1880	1880	1880	1880	0
71	20231011	182700	25248235	1880	1880	1880	1880	0
72	20231011	182600	25248235	1880	1880	1880	1880	0
73	20231011	182500	25248235	1880	1880	1880	1880	0
74	20231011	182400	25248235	1880	1880	1880	1880	0
75	20231011	182300	25248235	1880	1880	1880	1880	0
76	20231011	182200	25248235	1880	1880	1880	1880	0
77	20231011	182100	25248235	1880	1880	1880	1880	0
78	20231011	182000	25248235	1880	1880	1880	1880	0
79	20231011	181900	25248235	1880	1880	1880	1880	0
80	20231011	181800	25248235	1880	1880	1880	1880	0
81	20231011	181700	25248235	1880	1880	1880	1880	0
82	20231011	181600	25248235	1880	1880	1880	1880	0
83	20231011	181500	25248235	1880	1880	1880	1880	0
84	20231011	181400	25248235	1880	1880	1880	1880	0
85	20231011	181300	25248235	1880	1880	1880	1880	0
86	20231011	181200	25248235	1880	1880	1880	1880	0
87	20231011	181100	25248235	1880	1880	1880	1880	0
88	20231011	181000	25248235	1880	1880	1880	1880	0
89	20231011	180900	25248235	1880	1880	1880	1880	0
90	20231011	180800	25248235	1880	1880	1880	1880	0
91	20231011	180700	25248235	1880	1880	1880	1880	0
92	20231011	180600	25248235	1880	1880	1880	1880	557
93	20231011	180500	25248235	1880	1880	1880	1880	0
94	20231011	180400	25248235	1880	1880	1880	1880	0
95	20231011	180300	25248235	1880	1880	1880	1880	0
96	20231011	180200	25248235	1880	1880	1880	1880	0
97	20231011	180100	25248235	1880	1880	1880	1880	0
98	20231011	180000	25248235	1880	1880	1880	1880	0
99	20231011	175900	25248235	1880	1880	1880	1880	0
100	20231011	175800	25248235	1880	1880	1880	1880	0
101	20231011	175700	25248235	1880	1880	1880	1880	0
102	20231011	175600	25248235	1880	1880	1880	1880	0
103	20231011	175500	25248235	1880	1880	1880	1880	0
104	20231011	175400	25248235	1880	1880	1880	1880	0
105	20231011	175300	25248235	1880	1880	1880	1880	0
106	20231011	175200	25248235	1880	1880	1880	1880	0
107	20231011	175100	25248235	1880	1880	1880	1880	0
108	20231011	175000	25248235	1880	1880	1880	1880	0
109	20231011	174900	25248235	1880	1880	1880	1880	0
110	20231011	174800	25248235	1880	1880	1880	1880	0
111	20231011	174700	25248235	1880	1880	1880	1880	0
112	20231011	174600	25248235	1880	1880	1880	1880	0
113	20231011	174500	25248235	1880	1880	1880	1880	0
114	20231011	174400	25248235	1880	1880	1880	1880	0
115	20231011	174300	25248235	1880	1880	1880	1880	0
116	20231011	174200	25248235	1880	1880	1880	1880	0
117	20231011	174100	25248235	1880	1880	1880	1880	0
118	20231011	174000	25248235	1880	1880	1880	1880	0
119	20231011	173900	25248235	1880	1880	1880	1880	0
120	20231011	173800	25248235	1880	1880	1880	1880	0
121	20231011	173700	25248235	1880	1880	1880	1880	0
122	20231011	173600	25248235	1880	1880	1880	1880	557
123	20231011	173500	25248235	1880	1880	1880	1880	0
124	20231011	173400	25248235	1880	1880	1880	1880	0
125	20231011	173300	25248235	1880	1880	1880	1880	0
126	20231011	173200	25248235	1880	1880	1880	1880	0
127	20231011	173100	25248235	1880	1880	1880	1880	0
128	20231011	173000	25248235	1880	1880	1880	1880	0
129	20231011	172900	25248235	1880	1880	1880	1880	0
130	20231011	172800	25248235	1880	1880	1880	1880	0
131	20231011	172700	25248235	1880	1880	1880	1880	0
132	20231011	172600	25248235	1880	1880	1880	1880	0
133	20231011	172500	25248235	1880	1880	1880	1880	0
134	20231011	172400	25248235	1880	1880	1880	1880	0
135	20231011	172300	25248235	1880	1880	1880	1880	0
136	20231011	172200	25248235	1880	1880	1880	1880	0
137	20231011	172100	25248235	1880	1880	1880	1880	0
138	20231011	172000	25248235	1880	1880	1880	1880	0
139	20231011	171900	25248235	1880	1880	1880	1880	0
140	20231011	171800	25248235	1880	1880	1880	1880	0
141	20231011	171700	25248235	1880	1880	1880	1880	0
142	20231011	171600	25248235	1880	1880	1880	1880	0
143	20231011	171500	25248235	1880	1880	1880	1880	0
144	20231011	171400	25248235	1880	1880	1880	1880	0
145	20231011	171300	25248235	1880	1880	1880	1880	0
146	20231011	171200	25248235	1880	1880	1880	1880	0
147	20231011	171100	25248235	1880	1880	1880	1880	0
148	20231011	171000	25248235	1880	1880	1880	1880	0
149	20231011	170900	25248235	1880	1880	1880	1880	0
150	20231011	170800	25248235	1880	1880	1880	1880	0
151	20231011	170700	25248235	1880	1880	1880	1880	0
152	20231011	170600	25248235	1880	1880	1880	1880	557
153	20231011	170500	25248235	1880	1880	1880	1880	0
154	20231011	170400	25248235	1880	1880	1880	1880	0
155	20231011	170300	25248235	1880	1880	1880	1880	0
156	20231011	170200	25248235	1880	1880	1880	1880	0
157	20231011	170100	25248235	1880	1880	1880	1880	0
158	20231011	170000	25248235	1880	1880	1880	1880	0
159	20231011	165900	25248235	1880	1880	1880	1880	0
160	20231011	165800	25248235	1880	1880	1880	1880	0
161	20231011	165700	25248235	1880	1880	1880	1880	0
162	20231011	165600	25248235	1880	1880	1880	1880	0
163	20231011	165500	25248235	1880	1880	1880	1880	0
164	20231011	165400	25248235	1880	1880	1880	1880	0
165	20231011	165300	25248235	1880	1880	1880	1880	0
166	20231011	165200	25248235	1880	1880	1880	1880	0
167	20231011	165100	25248235	1880	1880	1880	1880	0
168	20231011	165000	25248235	1880	1880	1880	1880	0
169	20231011	164900	25248235	1880	1880	1880	1880	0
170	20231011	164800	25248235	1880	1880	1880	1880	0
171	20231011	164700	25248235	1880	1880	1880	1880	0
172	20231011	164600	25248235	1880	1880	1880	1880	0
173	20231011	164500	25248235	1880	1880	1880	1880	0
174	20231011	164400	25248235	1880	1880	1880	1880	0
175	20231011	164300	25248235	1880	1880	1880	1880	0
176	20231011	164200	25248235	1880	1880	1880	1880	0
177	20231011	164100	25248235	1880	1880	1880	1880	0
178	20231011	164000	25248235	1880	1880	1880	1880	0
179	20231011	163900	25248235	1880	1880	1880	1880	0
180	20231011	163800	25248235	1880	1880	1880	1880	0
181	20231011	163700	25248235	1880	1880	1880	1880	0
182	20231011	163600	25248235	1880	1880	1880	1880	557
183	20231011	163500	25248235	1880	1880	1880	1880	0
184	20231011	163400	25248235	1880	1880	1880	1880	0
185	20231011	163300	25248235	1880	1880	1880	1880	0
186	20231011	163200	25248235	1880	1880	1880	1880	0
187	20231011	163100	25248235	1880	1880	1880	1880	0
188	20231011	163000	25248235	1880	1880	1880	1880	0
189	20231011	162900	25248235	1880	1880	1880	1880	0
190	20231011	162800	25248235	1880	1880	1880	1880	0
191	20231011	162700	25248235	1880	1880	1880	1880	0
192	20231011	162600	25248235	1880	1880	1880	1880	0
193	20231011	162500	25248235	1880	1880	1880	1880	0
194	20231011	162400	25248235	1880	1880	1880	1880	0
195	20231011	162300	25248235	1880	1880	1880	1880	0
196	20231011	162200	25248235	1880	1880	1880	1880	0
197	20231011	162100	25248235	1880	1880	1880	1880	0
198	20231011	162000	25248235	1880	1880	1880	1880	0
199	20231011	161900	25248235	1880	1880	1880	1880	0
200	20231011	161800	25248235	1880	1880	1880	1880	0
201	20231011	161700	25248235	1880	1880	1880	1880	0
202	20231011	161600	25248235	1880	1880	1880	1880	0
203	20231011	161500	25248235	1880	1880	1880	1880	0
204	20231011	161400	25248235	1880	1880	1880	1880	0
205	20231011	161300	25248235	1880	1880	1880	1880	0
206	20231011	161200	25248235	1880	1880	1880	1880	0
207	20231011	161100	25248235	1880	1880	1880	1880	0
208	20231011	161000	25248235	1880	1880	1880	1880	0
209	20231011	160900	25248235	1880	1880	1880	1880	0
210	20231011	160800	25248235	1880	1880	1880	1880	0
211	20231011	160700	25248235	1880	1880	1880	1880	0
212	20231011	160600	25248235	1880	1880	1880	1880	557
213	20231011	160500	25248235	1880	1880	1880	1880	0
214	20231011	160400	25248235	1880	1880	1880	1880	0
215	20231011	160300	25248235	1880	1880	1880	1880	0
216	20231011	160200	25248235	1880	1880	1880	1880	0
217	20231011	160100	25248235	1880	1880	1880	1880	0
218	20231011	160000	25248235	1880	1880	1880	1880	0
219	20231011	155900	25248235	1880	1880	1880	1880	0
220	20231011	155800	25248235	1880	1880	1880	1880	0
221	20231011	155700	25248235	1880	1880	1880	1880	0
222	20231011	155600	25248235	1880	1880	1880	1880	0
223	20231011	155500	25248235	1880	1880	1880	1880	0
224	20231011	155400	25248235	1880	1880	1880	1880	0
225	20231011	155300	25248235	1880	1880	1880	1880	0
226	20231011	155200	25248235	1880	1880	1880	1880	0
227	20231011	155100	25248235	1880	1880	1880	1880	0
228	20231011	155000	25248235	1880	1880	1880	1880	0
229	20231011	154900	25248235	1880	1880	1880	1880	0
230	20231011	154800	25248235	1880	1880	1880	1880	0
231	20231011	154700	25248235	1880	1880	1880	1880	0
232	20231011	154600	25248235	1880	1880	1880	1880	0
233	20231011	154500	25248235	1880	1880	1880	1880	0
234	20231011	154400	25248235	1880	1880	1880	1880	0
235	20231011	154300	25248235	1880	1880	1880	1880	0
236	20231011	154200	25248235	1880	1880	1880	1880	0
237	20231011	154100	25248235	1880	1880	1880	1880	0
238	20231011	154000	25248235	1880	1880	1880	1880	0
239	20231011	153900	25248235	1880	1880	1880	1880	0
240	20231011	153800	25248235	1880	1880	1880	1880	0
241	20231011	153700	25248235	1880	1880	1880	1880	0
242	20231011	153600	25248235	1880	1880	1880	1880	557
243	20231011	153500	25248235	1880	1880	1880	1880	0
244	20231011	153400	25248235	1880	1880	1880	1880	0
245	20231011	153300	25248235	1880	1880	1880	1880	0
246	20231011	153200	25248235	1880	1880	1880	1880	0
247	20231011	153100	25248235	1880	1880	1880	1880	0
248	20231011	153000	25248235	1880	1880	1880	1880	557
249	20231011	152900	24201075	1871	1871	1871	1871	0
250	20231011	152800	24201075	1871	1871	1871	1871	0
251	20231011	152700	24201075	1871	1871	1871	1871	0
252	20231011	152600	24201075	1871	1871	1871	1871	0
253	20231011	152500	24201075	1871	1871	1871	1871	0
254	20231011	152400	24201075	1871	1871	1871	1871	0
255	20231011	152300	24201075	1871	1871	1871	1871	0
256	20231011	152200	24201075	1871	1871	1871	1871	0
257	20231011	152100	24201075	1871	1871	1871	1871	0
258	20231011	152000	24201075	1871	1871	1871	1871	0
259	20231011	151900	24201075	1871	1879	1880	1871	575
260	20231011	151800	23120882	1879	1879	1879	1879	5
261	20231011	151700	23111487	1879	1879	1879	1879	6
262	20231011	151600	23100213	1879	1879	1879	1879	5
263	20231011	151500	23090818	1879	1879	1879	1879	5
264	20231011	151400	23081423	1879	1879	1879	1879	5
265	20231011	151300	23072028	1879	1879	1879	1879	6
266	20231011	151200	23060754	1879	1879	1879	1879	4
267	20231011	151100	23053238	1879	1878	1879	1878	6
268	20231011	151000	23041967	1878	1878	1878	1878	5
269	20231011	150900	23032577	1871	1878	1879	1871	13
270	20231011	150800	23008167	1879	1878	1879	1878	6
271	20231011	150700	22996894	1878	1878	1878	1878	36
272	20231011	150600	22929286	1878	1878	1878	1878	4
273	20231011	150500	22921774	1878	1878	1878	1878	6
274	20231011	150400	22910506	1878	1878	1878	1878	5
275	20231011	150300	22901116	1878	1878	1878	1878	6
276	20231011	150200	22889848	1878	1878	1878	1878	5
277	20231011	150100	22880458	1878	1878	1878	1878	5
278	20231011	150000	22871068	1878	1878	1878	1878	6
279	20231011	145900	22859800	1878	1878	1878	1878	4
280	20231011	145800	22852288	1878	1878	1878	1878	6
281	20231011	145700	22841020	1878	1878	1878	1878	5
282	20231011	145600	22831630	1878	1878	1878	1878	5
283	20231011	145500	22822240	1878	1878	1878	1878	5
284	20231011	145400	22812850	1878	1878	1878	1878	6
285	20231011	145300	22801582	1878	1878	1878	1878	4
286	20231011	145200	22794070	1878	1878	1878	1878	7
287	20231011	145100	22780924	1878	1878	1878	1878	5
288	20231011	145000	22771534	1879	1878	1879	1878	6
289	20231011	144900	22760265	1878	1877	1878	1877	4
290	20231011	144800	22752754	1877	1877	1877	1877	6
291	20231011	144700	22741492	1877	1878	1878	1877	6
292	20231011	144600	22730227	1878	1879	1879	1871	104
293	20231011	144500	22535613	1879	1879	1879	1879	6
294	20231011	144400	22524339	1879	1879	1879	1879	5
295	20231011	144300	22514944	1879	1879	1879	1879	5
296	20231011	144200	22505549	1879	1879	1879	1879	5
297	20231011	144100	22496154	1879	1879	1879	1879	6
298	20231011	144000	22484880	1879	1879	1879	1879	4
299	20231011	143900	22477364	1879	1879	1879	1879	6
300	20231011	143800	22466090	1879	1879	1879	1879	5
301	20231011	143700	22456695	1879	1878	1879	1878	6
302	20231011	143600	22445422	1879	1878	1879	1878	4
303	20231011	143500	22437907	1879	1879	1879	1879	36
304	20231011	143400	22370263	1879	1879	1879	1879	5
305	20231011	143300	22360868	1879	1878	1879	1878	5
306	20231011	143200	22351477	1878	1878	1878	1878	6
307	20231011	143100	22340209	1878	1878	1879	1878	8
308	20231011	143000	22325180	1879	1878	1879	1878	11
309	20231011	142900	22304517	1878	1878	1879	1878	138
310	20231011	142800	22045218	1879	1878	1879	1878	38
311	20231011	142700	21973848	1878	1878	1878	1878	4
312	20231011	142600	21966336	1878	1870	1878	1870	13
313	20231011	142500	21941978	1870	1870	1870	1870	5
314	20231011	142400	21932628	1870	1869	1870	1868	911
315	20231011	142300	20229969	1869	1869	1869	1869	4
316	20231011	142200	20222493	1869	1869	1869	1869	6
317	20231011	142100	20211279	1869	1869	1869	1869	5
318	20231011	142000	20201934	1869	1869	1869	1869	5
319	20231011	141900	20192589	1869	1869	1869	1869	5
320	20231011	141800	20183244	1869	1869	1869	1869	6
321	20231011	141700	20172030	1869	1869	1869	1869	5
322	20231011	141600	20162685	1869	1869	1869	1869	5
323	20231011	141500	20153340	1869	1869	1869	1869	6
324	20231011	141400	20142126	1869	1869	1869	1869	4
325	20231011	141300	20134650	1869	1869	1869	1869	6
326	20231011	141200	20123436	1869	1869	1869	1869	5
327	20231011	141100	20114091	1869	1869	1869	1869	6
328	20231011	141000	20102877	1869	1869	1869	1869	4
329	20231011	140900	20095401	1869	1869	1869	1869	6
330	20231011	140800	20084187	1869	1869	1869	1869	5
331	20231011	140700	20074842	1870	1870	1870	1870	5
332	20231011	140600	20065492	1870	1870	1870	1870	5
333	20231011	140500	20056142	1870	1867	1870	1867	6
334	20231011	140400	20044928	1867	1866	1867	1866	4
335	20231011	140300	20037462	1866	1866	1866	1866	6
336	20231011	140200	20026266	1869	1869	1869	1869	6
337	20231011	140100	20015052	1855	1869	1870	1855	579
338	20231011	140000	18939081	1869	1867	1869	1867	10
339	20231011	135900	18920400	1868	1867	1868	1867	5
340	20231011	135800	18911062	1868	1870	1870	1868	50
341	20231011	135700	18817571	1870	1870	1870	1870	4
342	20231011	135600	18810091	1870	1870	1870	1870	6
343	20231011	135500	18798871	1870	1870	1870	1870	5
344	20231011	135400	18789521	1870	1870	1870	1870	5
345	20231011	135300	18780171	1870	1870	1870	1870	5
346	20231011	135200	18770821	1870	1870	1870	1870	6
347	20231011	135100	18759601	1870	1870	1870	1870	4
348	20231011	135000	18752121	1870	1870	1870	1870	6
349	20231011	134900	18740901	1870	1870	1870	1870	5
350	20231011	134800	18731551	1870	1870	1870	1870	5
351	20231011	134700	18722201	1870	1870	1870	1870	6
352	20231011	134600	18710981	1870	1870	1870	1870	5
353	20231011	134500	18701631	1870	1870	1870	1870	6
354	20231011	134400	18690411	1870	1870	1870	1870	4
355	20231011	134300	18682931	1870	1870	1870	1870	6
356	20231011	134200	18671711	1870	1870	1870	1870	5
357	20231011	134100	18662361	1870	1870	1870	1870	5
358	20231011	134000	18653011	1871	1871	1871	1871	5
359	20231011	133900	18643656	1872	1874	1874	1871	29
360	20231011	133800	18589317	1874	1874	1874	1874	4
361	20231011	133700	18581821	1874	1874	1874	1874	6
362	20231011	133600	18570577	1875	1875	1875	1875	5
363	20231011	133500	18561202	1878	1878	1878	1878	5
364	20231011	133400	18551812	1878	1878	1878	1878	5
365	20231011	133300	18542422	1875	1879	1879	1875	1980
366	20231011	133200	14828112	1879	1879	1879	1879	6
367	20231011	133100	14816838	1879	1879	1879	1879	4
368	20231011	133000	14809322	1879	1880	1880	1879	49
369	20231011	132900	14717245	1880	1879	1880	1879	16
370	20231011	132800	14687176	1879	1879	1879	1879	5
371	20231011	132700	14677781	1876	1876	1876	1876	16
372	20231011	132600	14647765	1876	1876	1876	1876	6
373	20231011	132500	14636509	1876	1875	1876	1875	215
374	20231011	132400	14233180	1876	1875	1876	1874	110
375	20231011	132300	14026927	1875	1874	1875	1874	5
376	20231011	132200	14017555	1874	1874	1874	1874	5
377	20231011	132100	14008185	1872	1872	1872	1872	5
378	20231011	132000	13998825	1873	1873	1873	1873	6
379	20231011	131900	13987587	1873	1873	1873	1873	5
380	20231011	131800	13978222	1873	1873	1873	1873	5
381	20231011	131700	13968857	1873	1873	1873	1873	6
382	20231011	131600	13957619	1873	1873	1873	1873	5
383	20231011	131500	13948254	1873	1873	1873	1873	5
384	20231011	131400	13938889	1873	1872	1873	1872	5
385	20231011	131300	13929525	1872	1874	1874	1871	106
386	20231011	131200	13730888	1874	1874	1874	1874	4
387	20231011	131100	13723392	1875	1873	1875	1873	6
388	20231011	131000	13712148	1875	1874	1875	1874	5
389	20231011	130900	13702777	1857	1875	1875	1857	539
390	20231011	130800	12701445	1876	1873	1876	1873	5
391	20231011	130700	12692074	1875	1875	1875	1874	94
392	20231011	130600	12515833	1877	1877	1877	1877	7
393	20231011	130500	12502694	1877	1877	1877	1877	15
394	20231011	130400	12474539	1877	1877	1877	1877	5
395	20231011	130300	12465154	1877	1877	1877	1877	6
396	20231011	130200	12453892	1877	1877	1877	1877	6
397	20231011	130100	12442630	1877	1877	1877	1877	5
398	20231011	130000	12433245	1877	1877	1877	1877	6
399	20231011	125900	12421983	1877	1877	1877	1877	4
400	20231011	125800	12414475	1877	1877	1877	1877	6
401	20231011	125700	12403213	1877	1877	1877	1877	5
402	20231011	125600	12393828	1877	1877	1877	1877	5
403	20231011	125500	12384443	1877	1877	1877	1877	5
404	20231011	125400	12375058	1877	1877	1877	1877	6
405	20231011	125300	12363796	1877	1877	1877	1877	5
406	20231011	125200	12354411	1877	1877	1877	1877	5
407	20231011	125100	12345026	1877	1877	1877	1877	5
408	20231011	125000	12335641	1877	1877	1877	1877	6
409	20231011	124900	12324379	1877	1877	1877	1877	4
410	20231011	124800	12316871	1877	1877	1877	1877	6
411	20231011	124700	12305609	1877	1877	1877	1877	6
412	20231011	124600	12294347	1877	1877	1877	1877	5
413	20231011	124500	12284962	1877	1877	1877	1877	6
414	20231011	124400	12273700	1877	1877	1877	1877	5
415	20231011	124300	12264315	1877	1877	1877	1877	5
416	20231011	124200	12254930	1877	1877	1877	1877	5
417	20231011	124100	12245545	1877	1877	1877	1877	6
418	20231011	124000	12234283	1877	1877	1877	1877	5
419	20231011	123900	12224898	1877	1877	1877	1877	5
420	20231011	123800	12215513	1877	1877	1877	1877	5
421	20231011	123700	12206128	1877	1877	1877	1877	6
422	20231011	123600	12194866	1877	1877	1877	1877	4
423	20231011	123500	12187358	1877	1877	1877	1877	6
424	20231011	123400	12176096	1877	1877	1877	1877	5
425	20231011	123300	12166711	1877	1877	1877	1877	5
426	20231011	123200	12157326	1877	1877	1877	1877	5
427	20231011	123100	12147941	1877	1878	1878	1877	6
428	20231011	123000	12136676	1878	1878	1878	1878	5
429	20231011	122900	12127286	1878	1878	1878	1878	5
430	20231011	122800	12117896	1878	1878	1878	1878	6
431	20231011	122700	12106628	1878	1878	1878	1878	5
432	20231011	122600	12097238	1878	1878	1878	1878	5
433	20231011	122500	12087848	1878	1878	1878	1878	5
434	20231011	122400	12078458	1878	1878	1878	1878	6
435	20231011	122300	12067190	1878	1878	1878	1878	4
436	20231011	122200	12059678	1878	1878	1878	1878	6
437	20231011	122100	12048410	1878	1876	1879	1876	5
438	20231011	122000	12039020	1876	1876	1876	1876	5
439	20231011	121900	12029640	1876	1875	1876	1875	5
440	20231011	121800	12020263	1875	1874	1875	1874	6
441	20231011	121700	12009014	1874	1874	1874	1874	4
442	20231011	121600	12001518	1874	1873	1874	1873	6
443	20231011	121500	11990278	1873	1873	1873	1873	6
444	20231011	121400	11979040	1873	1873	1873	1873	5
445	20231011	121300	11969675	1873	1873	1873	1873	5
446	20231011	121200	11960310	1874	1873	1874	1873	5
447	20231011	121100	11950944	1873	1873	1873	1873	6
448	20231011	121000	11939706	1874	1874	1874	1874	4
449	20231011	120900	11932210	1874	1875	1875	1874	16
450	20231011	120800	11902216	1875	1875	1875	1875	5
451	20231011	120700	11892841	1875	1875	1875	1875	5
452	20231011	120600	11883466	1876	1876	1876	1876	5
453	20231011	120500	11874086	1876	1876	1876	1876	6
454	20231011	120400	11862830	1877	1877	1877	1877	4
455	20231011	120300	11855322	1877	1877	1877	1877	6
456	20231011	120200	11844060	1878	1877	1878	1877	5
457	20231011	120100	11834674	1877	1877	1877	1877	6
458	20231011	120000	11823412	1877	1877	1877	1877	5
459	20231011	115900	11814027	1877	1877	1877	1877	5
460	20231011	115800	11804642	1877	1877	1877	1877	6
461	20231011	115700	11793380	1877	1877	1877	1877	4
462	20231011	115600	11785872	1877	1876	1877	1876	6
463	20231011	115500	11774615	1876	1876	1876	1876	5
464	20231011	115400	11765235	1875	1875	1875	1875	5
465	20231011	115300	11755860	1875	1875	1875	1875	5
466	20231011	115200	11746485	1875	1875	1875	1875	6
467	20231011	115100	11735235	1875	1875	1875	1875	4
468	20231011	115000	11727735	1875	1875	1875	1875	6
469	20231011	114900	11716485	1875	1875	1875	1875	5
470	20231011	114800	11707110	1875	1875	1875	1875	6
471	20231011	114700	11695860	1875	1875	1875	1875	4
472	20231011	114600	11688360	1875	1875	1875	1875	6
473	20231011	114500	11677110	1875	1875	1875	1875	6
474	20231011	114400	11665860	1875	1875	1875	1875	4
475	20231011	114300	11658360	1875	1875	1875	1875	6
476	20231011	114200	11647110	1875	1875	1875	1875	5
477	20231011	114100	11637735	1875	1875	1875	1875	5
478	20231011	114000	11628360	1875	1875	1875	1875	5
479	20231011	113900	11618985	1875	1875	1875	1875	6
480	20231011	113800	11607735	1875	1875	1875	1875	4
481	20231011	113700	11600235	1875	1875	1875	1875	6
482	20231011	113600	11588985	1875	1875	1875	1875	5
483	20231011	113500	11579610	1875	1875	1875	1875	6
484	20231011	113400	11568360	1876	1876	1876	1876	4
485	20231011	113300	11560856	1876	1876	1876	1876	6
486	20231011	113200	11549600	1876	1876	1876	1876	5
487	20231011	113100	11540220	1878	1878	1878	1878	5
488	20231011	113000	11530830	1878	1878	1878	1878	6
489	20231011	112900	11519562	1878	1860	1878	1860	83
490	20231011	112800	11365092	1880	1880	1880	1880	5
491	20231011	112700	11355692	1880	1880	1880	1880	5
492	20231011	112600	11346292	1880	1880	1880	1880	6
493	20231011	112500	11335012	1880	1880	1880	1880	4
494	20231011	112400	11327492	1880	1880	1880	1880	6
495	20231011	112300	11316212	1880	1880	1880	1880	5
496	20231011	112200	11306812	1880	1874	1880	1874	1006
497	20231011	112100	9416924	1874	1874	1874	1874	4
498	20231011	112000	9409428	1872	1864	1872	1858	1108
499	20231011	111900	7338863	1864	1864	1864	1864	5
500	20231011	111800	7329543	1864	1863	1864	1863	5
501	20231011	111700	7320226	1863	1863	1863	1863	5
502	20231011	111600	7310911	1863	1863	1863	1863	6
503	20231011	111500	7299733	1863	1863	1863	1863	5
504	20231011	111400	7290418	1863	1863	1863	1863	5
505	20231011	111300	7281103	1863	1863	1863	1863	6
506	20231011	111200	7269925	1863	1863	1863	1863	4
507	20231011	111100	7262473	1863	1863	1863	1863	6
508	20231011	111000	7251295	1863	1863	1863	1863	5
509	20231011	110900	7241980	1863	1863	1863	1863	6
510	20231011	110800	7230802	1863	1863	1863	1863	4
511	20231011	110700	7223350	1863	1863	1863	1863	6
512	20231011	110600	7212172	1863	1863	1863	1863	5
513	20231011	110500	7202857	1863	1863	1863	1863	5
514	20231011	110400	7193542	1863	1863	1863	1863	5
515	20231011	110300	7184227	1863	1863	1863	1863	6
516	20231011	110200	7173049	1863	1863	1863	1863	4
517	20231011	110100	7165597	1863	1863	1863	1863	6
518	20231011	110000	7154419	1863	1863	1863	1863	6
519	20231011	105900	7143241	1863	1862	1863	1862	4
520	20231011	105800	7135791	1862	1862	1862	1861	58
521	20231011	105700	7027797	1862	1862	1862	1862	5
522	20231011	105600	7018487	1862	1862	1862	1862	6
523	20231011	105500	7007315	1862	1862	1862	1862	4
524	20231011	105400	6999867	1862	1861	1862	1861	6
525	20231011	105300	6988698	1861	1861	1861	1861	5
526	20231011	105200	6979393	1861	1861	1861	1861	5
527	20231011	105100	6970088	1861	1861	1861	1861	5
528	20231011	105000	6960783	1861	1861	1861	1861	6
529	20231011	104900	6949617	1861	1861	1861	1861	4
530	20231011	104800	6942173	1861	1861	1861	1861	6
531	20231011	104700	6931007	1861	1861	1861	1861	5
532	20231011	104600	6921702	1861	1861	1861	1861	5
533	20231011	104500	6912397	1861	1861	1861	1861	6
534	20231011	104400	6901231	1861	1861	1861	1861	5
535	20231011	104300	6891926	1861	1860	1861	1860	6
536	20231011	104200	6880763	1860	1860	1860	1860	4
537	20231011	104100	6873323	1860	1858	1860	1858	6
538	20231011	104000	6862165	1858	1858	1858	1858	5
539	20231011	103900	6852875	1858	1858	1858	1858	5
540	20231011	103800	6843585	1857	1857	1858	1857	257
541	20231011	103700	6366334	1854	1858	1858	1854	8
542	20231011	103600	6351478	1854	1861	1861	1849	74
543	20231011	103500	6214598	1854	1854	1861	1854	10
544	20231011	103400	6196016	1861	1854	1861	1854	6
545	20231011	103300	6184857	1861	1861	1861	1861	5
546	20231011	103200	6175552	1854	1861	1861	1854	7
547	20231011	103100	6162539	1854	1861	1861	1854	8
548	20231011	103000	6147665	1854	1861	1861	1854	6
549	20231011	102900	6136513	1854	1854	1854	1854	4
550	20231011	102800	6129097	1854	1854	1854	1854	0
551	20231011	102700	6129097	1854	1854	1854	1852	127
552	20231011	102600	5893709	1862	1862	1862	1862	0
553	20231011	102500	5893709	1862	1862	1862	1862	0
554	20231011	102400	5893709	1862	1862	1862	1862	0
555	20231011	102300	5893709	1862	1862	1862	1862	0
556	20231011	102200	5893709	1862	1862	1862	1862	0
557	20231011	102100	5893709	1862	1862	1862	1862	0
558	20231011	102000	5893709	1862	1862	1862	1862	0
559	20231011	101900	5893709	1862	1862	1862	1862	0
560	20231011	101800	5893709	1862	1862	1862	1862	0
561	20231011	101700	5893709	1862	1862	1862	1862	7
562	20231011	101600	5880675	1863	1863	1863	1863	0
563	20231011	101500	5880675	1863	1863	1863	1863	0
564	20231011	101400	5880675	1863	1863	1863	1863	0
565	20231011	101300	5880675	1863	1863	1863	1863	0
566	20231011	101200	5880675	1863	1863	1863	1863	0
567	20231011	101100	5880675	1863	1863	1863	1863	53
568	20231011	101000	5781936	1863	1863	1863	1863	0
569	20231011	100900	5781936	1863	1863	1863	1863	0
570	20231011	100800	5781936	1863	1863	1863	1863	0
571	20231011	100700	5781936	1863	1863	1863	1863	0
572	20231011	100600	5781936	1863	1863	1863	1863	0
573	20231011	100500	5781936	1863	1863	1863	1863	0
574	20231011	100400	5781936	1863	1863	1863	1863	0
575	20231011	100300	5781936	1863	1863	1863	1863	0
576	20231011	100200	5781936	1863	1863	1863	1863	0
577	20231011	100100	5781936	1863	1863	1863	1863	0
578	20231011	100000	5781936	1863	1863	1863	1863	0
579	20231011	095900	5781936	1863	1863	1863	1863	0
580	20231011	095800	5781936	1863	1863	1863	1863	0
581	20231011	095700	5781936	1863	1863	1863	1863	0
582	20231011	095600	5781936	1863	1863	1863	1863	0
583	20231011	095500	5781936	1863	1863	1863	1863	0
584	20231011	095400	5781936	1863	1863	1863	1863	0
585	20231011	095300	5781936	1863	1863	1863	1863	0
586	20231011	095200	5781936	1863	1863	1863	1863	1
587	20231011	095100	5780073	1853	1853	1853	1853	0
588	20231011	095000	5780073	1853	1853	1853	1853	0
589	20231011	094900	5780073	1853	1853	1853	1853	0
590	20231011	094800	5780073	1853	1853	1853	1853	0
591	20231011	094700	5780073	1853	1853	1853	1853	0
592	20231011	094600	5780073	1853	1853	1853	1853	0
593	20231011	094500	5780073	1853	1853	1853	1853	0
594	20231011	094400	5780073	1853	1854	1856	1853	554
595	20231011	094300	4752926	1854	1854	1854	1854	2
596	20231011	094200	4749218	1854	1854	1854	1854	2
597	20231011	094100	4745510	1854	1852	1854	1852	2
598	20231011	094000	4741804	1852	1852	1852	1852	2
599	20231011	093900	4738100	1851	1851	1851	1851	1
600	20231011	093800	4736249	1851	1851	1851	1851	2
601	20231011	093700	4732547	1851	1851	1851	1851	2
602	20231011	093600	4728845	1851	1851	1851	1851	2
603	20231011	093500	4725143	1851	1851	1851	1851	2
604	20231011	093400	4721441	1851	1851	1851	1851	2
605	20231011	093300	4717739	1851	1851	1851	1851	2
606	20231011	093200	4714037	1851	1851	1851	1851	1
607	20231011	093100	4712186	1851	1851	1851	1851	2
608	20231011	093000	4708484	1851	1851	1851	1851	2
609	20231011	092900	4704782	1851	1851	1851	1851	2
610	20231011	092800	4701080	1851	1851	1851	1851	2
611	20231011	092700	4697378	1851	1851	1851	1851	2
612	20231011	092600	4693676	1851	1851	1851	1851	2
613	20231011	092500	4689974	1851	1851	1851	1851	1
614	20231011	092400	4688123	1852	1852	1852	1852	2
615	20231011	092300	4684419	1852	1848	1852	1848	4
616	20231011	092200	4677019	1849	1852	1852	1849	4
617	20231011	092100	4669617	1853	1850	1853	1850	3
618	20231011	092000	4664061	1850	1854	1854	1850	26
619	20231011	091900	4615865	1854	1854	1854	1854	0
620	20231011	091800	4615865	1854	1854	1854	1854	0
621	20231011	091700	4615865	1854	1854	1854	1854	0
622	20231011	091600	4615865	1854	1854	1854	1854	0
623	20231011	091500	4615865	1854	1854	1854	1854	0
624	20231011	091400	4615865	1854	1854	1854	1854	0
625	20231011	091300	4615865	1854	1854	1854	1854	0
626	20231011	091200	4615865	1854	1854	1854	1854	0
627	20231011	091100	4615865	1854	1854	1854	1854	40
628	20231011	091000	4541705	1854	1854	1854	1854	12
629	20231011	090900	4519457	1854	1854	1854	1854	2
630	20231011	090800	4515749	1854	1854	1855	1854	336
631	20231011	090700	3892538	1854	1854	1854	1854	3
632	20231011	090600	3886976	1854	1854	1854	1834	101
633	20231011	090500	3701634	1857	1857	1857	1857	0
634	20231011	090400	3701634	1857	1857	1857	1857	0
635	20231011	090300	3701634	1857	1857	1857	1857	0
636	20231011	090200	3701634	1857	1857	1857	1857	0
637	20231011	090100	3701634	1857	1836	1857	1836	1000
638	20231011	090000	1845180	1836	1836	1836	1836	1005