KissMeData/064090/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192800	17178285	1759	1759	1759	1759	1440
3	20231023	192700	17178285	1759	1759	1759	1759	0
4	20231023	192600	17178285	1759	1759	1759	1759	0
5	20231023	192500	17178285	1759	1759	1759	1759	0
6	20231023	192400	17178285	1759	1759	1759	1759	0
7	20231023	192300	17178285	1759	1759	1759	1759	0
8	20231023	192200	17178285	1759	1759	1759	1759	0
9	20231023	192100	17178285	1759	1759	1759	1759	0
10	20231023	192000	17178285	1759	1759	1759	1759	0
11	20231023	191900	17178285	1759	1759	1759	1759	0
12	20231023	191800	17178285	1759	1759	1759	1759	0
13	20231023	191700	17178285	1759	1759	1759	1759	0
14	20231023	191600	17178285	1759	1759	1759	1759	0
15	20231023	191500	17178285	1759	1759	1759	1759	0
16	20231023	191400	17178285	1759	1759	1759	1759	0
17	20231023	191300	17178285	1759	1759	1759	1759	0
18	20231023	191200	17178285	1759	1759	1759	1759	0
19	20231023	191100	17178285	1759	1759	1759	1759	0
20	20231023	191000	17178285	1759	1759	1759	1759	0
21	20231023	190900	17178285	1759	1759	1759	1759	0
22	20231023	190800	17178285	1759	1759	1759	1759	0
23	20231023	190700	17178285	1759	1759	1759	1759	0
24	20231023	190600	17178285	1759	1759	1759	1759	0
25	20231023	190500	17178285	1759	1759	1759	1759	0
26	20231023	190400	17178285	1759	1759	1759	1759	0
27	20231023	190300	17178285	1759	1759	1759	1759	0
28	20231023	190200	17178285	1759	1759	1759	1759	0
29	20231023	190100	17178285	1759	1759	1759	1759	0
30	20231023	190000	17178285	1759	1759	1759	1759	0
31	20231023	185900	17178285	1759	1759	1759	1759	0
32	20231023	185800	17178285	1759	1759	1759	1759	1440
33	20231023	185700	17178285	1759	1759	1759	1759	0
34	20231023	185600	17178285	1759	1759	1759	1759	0
35	20231023	185500	17178285	1759	1759	1759	1759	0
36	20231023	185400	17178285	1759	1759	1759	1759	0
37	20231023	185300	17178285	1759	1759	1759	1759	0
38	20231023	185200	17178285	1759	1759	1759	1759	0
39	20231023	185100	17178285	1759	1759	1759	1759	0
40	20231023	185000	17178285	1759	1759	1759	1759	0
41	20231023	184900	17178285	1759	1759	1759	1759	0
42	20231023	184800	17178285	1759	1759	1759	1759	0
43	20231023	184700	17178285	1759	1759	1759	1759	0
44	20231023	184600	17178285	1759	1759	1759	1759	0
45	20231023	184500	17178285	1759	1759	1759	1759	0
46	20231023	184400	17178285	1759	1759	1759	1759	0
47	20231023	184300	17178285	1759	1759	1759	1759	0
48	20231023	184200	17178285	1759	1759	1759	1759	0
49	20231023	184100	17178285	1759	1759	1759	1759	0
50	20231023	184000	17178285	1759	1759	1759	1759	0
51	20231023	183900	17178285	1759	1759	1759	1759	0
52	20231023	183800	17178285	1759	1759	1759	1759	0
53	20231023	183700	17178285	1759	1759	1759	1759	0
54	20231023	183600	17178285	1759	1759	1759	1759	0
55	20231023	183500	17178285	1759	1759	1759	1759	0
56	20231023	183400	17178285	1759	1759	1759	1759	0
57	20231023	183300	17178285	1759	1759	1759	1759	0
58	20231023	183200	17178285	1759	1759	1759	1759	0
59	20231023	183100	17178285	1759	1759	1759	1759	0
60	20231023	183000	17178285	1759	1759	1759	1759	0
61	20231023	182900	17178285	1759	1759	1759	1759	0
62	20231023	182800	17178285	1759	1759	1759	1759	1440
63	20231023	182700	17178285	1759	1759	1759	1759	0
64	20231023	182600	17178285	1759	1759	1759	1759	0
65	20231023	182500	17178285	1759	1759	1759	1759	0
66	20231023	182400	17178285	1759	1759	1759	1759	0
67	20231023	182300	17178285	1759	1759	1759	1759	0
68	20231023	182200	17178285	1759	1759	1759	1759	0
69	20231023	182100	17178285	1759	1759	1759	1759	0
70	20231023	182000	17178285	1759	1759	1759	1759	0
71	20231023	181900	17178285	1759	1759	1759	1759	0
72	20231023	181800	17178285	1759	1759	1759	1759	0
73	20231023	181700	17178285	1759	1759	1759	1759	0
74	20231023	181600	17178285	1759	1759	1759	1759	0
75	20231023	181500	17178285	1759	1759	1759	1759	0
76	20231023	181400	17178285	1759	1759	1759	1759	0
77	20231023	181300	17178285	1759	1759	1759	1759	0
78	20231023	181200	17178285	1759	1759	1759	1759	0
79	20231023	181100	17178285	1759	1759	1759	1759	0
80	20231023	181000	17178285	1759	1759	1759	1759	0
81	20231023	180900	17178285	1759	1759	1759	1759	0
82	20231023	180800	17178285	1759	1759	1759	1759	0
83	20231023	180700	17178285	1759	1759	1759	1759	0
84	20231023	180600	17178285	1759	1759	1759	1759	0
85	20231023	180500	17178285	1759	1759	1759	1759	0
86	20231023	180400	17178285	1759	1759	1759	1759	0
87	20231023	180300	17178285	1759	1759	1759	1759	0
88	20231023	180200	17178285	1759	1759	1759	1759	0
89	20231023	180100	17178285	1759	1759	1759	1759	0
90	20231023	180000	17178285	1759	1759	1759	1759	0
91	20231023	175900	17178285	1759	1759	1759	1759	0
92	20231023	175800	17178285	1759	1759	1759	1759	1440
93	20231023	175700	17178285	1759	1759	1759	1759	0
94	20231023	175600	17178285	1759	1759	1759	1759	0
95	20231023	175500	17178285	1759	1759	1759	1759	0
96	20231023	175400	17178285	1759	1759	1759	1759	0
97	20231023	175300	17178285	1759	1759	1759	1759	0
98	20231023	175200	17178285	1759	1759	1759	1759	0
99	20231023	175100	17178285	1759	1759	1759	1759	0
100	20231023	175000	17178285	1759	1759	1759	1759	0
101	20231023	174900	17178285	1759	1759	1759	1759	0
102	20231023	174800	17178285	1759	1759	1759	1759	0
103	20231023	174700	17178285	1759	1759	1759	1759	0
104	20231023	174600	17178285	1759	1759	1759	1759	0
105	20231023	174500	17178285	1759	1759	1759	1759	0
106	20231023	174400	17178285	1759	1759	1759	1759	0
107	20231023	174300	17178285	1759	1759	1759	1759	0
108	20231023	174200	17178285	1759	1759	1759	1759	0
109	20231023	174100	17178285	1759	1759	1759	1759	0
110	20231023	174000	17178285	1759	1759	1759	1759	0
111	20231023	173900	17178285	1759	1759	1759	1759	0
112	20231023	173800	17178285	1759	1759	1759	1759	0
113	20231023	173700	17178285	1759	1759	1759	1759	0
114	20231023	173600	17178285	1759	1759	1759	1759	0
115	20231023	173500	17178285	1759	1759	1759	1759	0
116	20231023	173400	17178285	1759	1759	1759	1759	0
117	20231023	173300	17178285	1759	1759	1759	1759	0
118	20231023	173200	17178285	1759	1759	1759	1759	0
119	20231023	173100	17178285	1759	1759	1759	1759	0
120	20231023	173000	17178285	1759	1759	1759	1759	0
121	20231023	172900	17178285	1759	1759	1759	1759	0
122	20231023	172800	17178285	1759	1759	1759	1759	1440
123	20231023	172700	17178285	1759	1759	1759	1759	0
124	20231023	172600	17178285	1759	1759	1759	1759	0
125	20231023	172500	17178285	1759	1759	1759	1759	0
126	20231023	172400	17178285	1759	1759	1759	1759	0
127	20231023	172300	17178285	1759	1759	1759	1759	0
128	20231023	172200	17178285	1759	1759	1759	1759	0
129	20231023	172100	17178285	1759	1759	1759	1759	0
130	20231023	172000	17178285	1759	1759	1759	1759	0
131	20231023	171900	17178285	1759	1759	1759	1759	0
132	20231023	171800	17178285	1759	1759	1759	1759	0
133	20231023	171700	17178285	1759	1759	1759	1759	0
134	20231023	171600	17178285	1759	1759	1759	1759	0
135	20231023	171500	17178285	1759	1759	1759	1759	0
136	20231023	171400	17178285	1759	1759	1759	1759	0
137	20231023	171300	17178285	1759	1759	1759	1759	0
138	20231023	171200	17178285	1759	1759	1759	1759	0
139	20231023	171100	17178285	1759	1759	1759	1759	0
140	20231023	171000	17178285	1759	1759	1759	1759	0
141	20231023	170900	17178285	1759	1759	1759	1759	0
142	20231023	170800	17178285	1759	1759	1759	1759	0
143	20231023	170700	17178285	1759	1759	1759	1759	0
144	20231023	170600	17178285	1759	1759	1759	1759	0
145	20231023	170500	17178285	1759	1759	1759	1759	0
146	20231023	170400	17178285	1759	1759	1759	1759	0
147	20231023	170300	17178285	1759	1759	1759	1759	0
148	20231023	170200	17178285	1759	1759	1759	1759	0
149	20231023	170100	17178285	1759	1759	1759	1759	0
150	20231023	170000	17178285	1759	1759	1759	1759	0
151	20231023	165900	17178285	1759	1759	1759	1759	0
152	20231023	165800	17178285	1759	1759	1759	1759	1440
153	20231023	165700	17178285	1759	1759	1759	1759	0
154	20231023	165600	17178285	1759	1759	1759	1759	0
155	20231023	165500	17178285	1759	1759	1759	1759	0
156	20231023	165400	17178285	1759	1759	1759	1759	0
157	20231023	165300	17178285	1759	1759	1759	1759	0
158	20231023	165200	17178285	1759	1759	1759	1759	0
159	20231023	165100	17178285	1759	1759	1759	1759	0
160	20231023	165000	17178285	1759	1759	1759	1759	0
161	20231023	164900	17178285	1759	1759	1759	1759	0
162	20231023	164800	17178285	1759	1759	1759	1759	0
163	20231023	164700	17178285	1759	1759	1759	1759	0
164	20231023	164600	17178285	1759	1759	1759	1759	0
165	20231023	164500	17178285	1759	1759	1759	1759	0
166	20231023	164400	17178285	1759	1759	1759	1759	0
167	20231023	164300	17178285	1759	1759	1759	1759	0
168	20231023	164200	17178285	1759	1759	1759	1759	0
169	20231023	164100	17178285	1759	1759	1759	1759	0
170	20231023	164000	17178285	1759	1759	1759	1759	0
171	20231023	163900	17178285	1759	1759	1759	1759	0
172	20231023	163800	17178285	1759	1759	1759	1759	0
173	20231023	163700	17178285	1759	1759	1759	1759	0
174	20231023	163600	17178285	1759	1759	1759	1759	0
175	20231023	163500	17178285	1759	1759	1759	1759	0
176	20231023	163400	17178285	1759	1759	1759	1759	0
177	20231023	163300	17178285	1759	1759	1759	1759	0
178	20231023	163200	17178285	1759	1759	1759	1759	0
179	20231023	163100	17178285	1759	1759	1759	1759	0
180	20231023	163000	17178285	1759	1759	1759	1759	0
181	20231023	162900	17178285	1759	1759	1759	1759	0
182	20231023	162800	17178285	1759	1759	1759	1759	1440
183	20231023	162700	17178285	1759	1759	1759	1759	0
184	20231023	162600	17178285	1759	1759	1759	1759	0
185	20231023	162500	17178285	1759	1759	1759	1759	0
186	20231023	162400	17178285	1759	1759	1759	1759	0
187	20231023	162300	17178285	1759	1759	1759	1759	0
188	20231023	162200	17178285	1759	1759	1759	1759	0
189	20231023	162100	17178285	1759	1759	1759	1759	0
190	20231023	162000	17178285	1759	1759	1759	1759	0
191	20231023	161900	17178285	1759	1759	1759	1759	0
192	20231023	161800	17178285	1759	1759	1759	1759	0
193	20231023	161700	17178285	1759	1759	1759	1759	0
194	20231023	161600	17178285	1759	1759	1759	1759	0
195	20231023	161500	17178285	1759	1759	1759	1759	0
196	20231023	161400	17178285	1759	1759	1759	1759	0
197	20231023	161300	17178285	1759	1759	1759	1759	0
198	20231023	161200	17178285	1759	1759	1759	1759	0
199	20231023	161100	17178285	1759	1759	1759	1759	0
200	20231023	161000	17178285	1759	1759	1759	1759	0
201	20231023	160900	17178285	1759	1759	1759	1759	0
202	20231023	160800	17178285	1759	1759	1759	1759	0
203	20231023	160700	17178285	1759	1759	1759	1759	0
204	20231023	160600	17178285	1759	1759	1759	1759	0
205	20231023	160500	17178285	1759	1759	1759	1759	0
206	20231023	160400	17178285	1759	1759	1759	1759	0
207	20231023	160300	17178285	1759	1759	1759	1759	0
208	20231023	160200	17178285	1759	1759	1759	1759	0
209	20231023	160100	17178285	1759	1759	1759	1759	0
210	20231023	160000	17178285	1759	1759	1759	1759	0
211	20231023	155900	17178285	1759	1759	1759	1759	0
212	20231023	155800	17178285	1759	1759	1759	1759	1440
213	20231023	155700	17178285	1759	1759	1759	1759	0
214	20231023	155600	17178285	1759	1759	1759	1759	0
215	20231023	155500	17178285	1759	1759	1759	1759	0
216	20231023	155400	17178285	1759	1759	1759	1759	0
217	20231023	155300	17178285	1759	1759	1759	1759	0
218	20231023	155200	17178285	1759	1759	1759	1759	0
219	20231023	155100	17178285	1759	1759	1759	1759	0
220	20231023	155000	17178285	1759	1759	1759	1759	0
221	20231023	154900	17178285	1759	1759	1759	1759	0
222	20231023	154800	17178285	1759	1759	1759	1759	0
223	20231023	154700	17178285	1759	1759	1759	1759	0
224	20231023	154600	17178285	1759	1759	1759	1759	0
225	20231023	154500	17178285	1759	1759	1759	1759	0
226	20231023	154400	17178285	1759	1759	1759	1759	0
227	20231023	154300	17178285	1759	1759	1759	1759	0
228	20231023	154200	17178285	1759	1759	1759	1759	0
229	20231023	154100	17178285	1759	1759	1759	1759	0
230	20231023	154000	17178285	1759	1759	1759	1759	0
231	20231023	153900	17178285	1759	1759	1759	1759	0
232	20231023	153800	17178285	1759	1759	1759	1759	0
233	20231023	153700	17178285	1759	1759	1759	1759	0
234	20231023	153600	17178285	1759	1759	1759	1759	0
235	20231023	153500	17178285	1759	1759	1759	1759	0
236	20231023	153400	17178285	1759	1759	1759	1759	0
237	20231023	153300	17178285	1759	1759	1759	1759	0
238	20231023	153200	17178285	1759	1759	1759	1759	0
239	20231023	153100	17178285	1759	1759	1759	1759	0
240	20231023	153000	17178285	1759	1759	1759	1759	1440
241	20231023	152900	14645325	1760	1760	1760	1760	0
242	20231023	152800	14645325	1760	1760	1760	1760	0
243	20231023	152700	14645325	1760	1760	1760	1760	0
244	20231023	152600	14645325	1760	1760	1760	1760	0
245	20231023	152500	14645325	1760	1760	1760	1760	0
246	20231023	152400	14645325	1760	1760	1760	1760	0
247	20231023	152300	14645325	1760	1760	1760	1760	0
248	20231023	152200	14645325	1760	1760	1760	1760	0
249	20231023	152100	14645325	1760	1760	1760	1760	0
250	20231023	152000	14645325	1760	1760	1760	1760	0
251	20231023	151900	14645325	1760	1760	1760	1760	0
252	20231023	151800	14645325	1760	1760	1760	1760	0
253	20231023	151700	14645325	1760	1760	1760	1760	0
254	20231023	151600	14645325	1760	1760	1760	1760	0
255	20231023	151500	14645325	1760	1760	1760	1760	0
256	20231023	151400	14645325	1760	1760	1760	1760	0
257	20231023	151300	14645325	1760	1735	1760	1735	3
258	20231023	151200	14640075	1760	1760	1760	1760	0
259	20231023	151100	14640075	1760	1760	1760	1760	10
260	20231023	151000	14622475	1766	1766	1766	1766	0
261	20231023	150900	14622475	1766	1766	1766	1766	0
262	20231023	150800	14622475	1766	1766	1766	1766	0
263	20231023	150700	14622475	1766	1766	1766	1766	0
264	20231023	150600	14622475	1766	1766	1766	1766	0
265	20231023	150500	14622475	1766	1766	1766	1766	0
266	20231023	150400	14622475	1766	1766	1766	1766	0
267	20231023	150300	14622475	1766	1766	1766	1766	0
268	20231023	150200	14622475	1766	1766	1766	1766	0
269	20231023	150100	14622475	1766	1766	1766	1766	0
270	20231023	150000	14622475	1766	1766	1766	1766	0
271	20231023	145900	14622475	1766	1766	1766	1766	0
272	20231023	145800	14622475	1766	1766	1766	1766	0
273	20231023	145700	14622475	1766	1766	1766	1766	0
274	20231023	145600	14622475	1766	1766	1766	1766	0
275	20231023	145500	14622475	1766	1766	1766	1766	0
276	20231023	145400	14622475	1766	1766	1766	1766	0
277	20231023	145300	14622475	1766	1766	1766	1766	0
278	20231023	145200	14622475	1766	1766	1766	1766	0
279	20231023	145100	14622475	1766	1766	1766	1766	0
280	20231023	145000	14622475	1766	1766	1766	1766	0
281	20231023	144900	14622475	1766	1766	1766	1766	0
282	20231023	144800	14622475	1766	1766	1766	1766	0
283	20231023	144700	14622475	1766	1766	1766	1766	0
284	20231023	144600	14622475	1766	1766	1766	1766	0
285	20231023	144500	14622475	1766	1766	1766	1766	0
286	20231023	144400	14622475	1766	1766	1766	1766	0
287	20231023	144300	14622475	1766	1766	1766	1766	0
288	20231023	144200	14622475	1766	1766	1766	1766	0
289	20231023	144100	14622475	1766	1766	1766	1766	0
290	20231023	144000	14622475	1766	1766	1766	1766	0
291	20231023	143900	14622475	1766	1766	1766	1766	0
292	20231023	143800	14622475	1766	1766	1766	1766	0
293	20231023	143700	14622475	1766	1766	1766	1766	0
294	20231023	143600	14622475	1766	1766	1766	1766	0
295	20231023	143500	14622475	1766	1766	1766	1766	0
296	20231023	143400	14622475	1766	1766	1766	1766	0
297	20231023	143300	14622475	1766	1766	1766	1766	0
298	20231023	143200	14622475	1766	1766	1766	1766	0
299	20231023	143100	14622475	1766	1766	1766	1766	0
300	20231023	143000	14622475	1766	1766	1766	1766	0
301	20231023	142900	14622475	1766	1766	1766	1766	0
302	20231023	142800	14622475	1766	1766	1766	1766	500
303	20231023	142700	13739475	1768	1768	1768	1768	0
304	20231023	142600	13739475	1768	1768	1768	1768	0
305	20231023	142500	13739475	1768	1768	1768	1768	0
306	20231023	142400	13739475	1768	1768	1768	1768	0
307	20231023	142300	13739475	1768	1768	1768	1768	0
308	20231023	142200	13739475	1768	1768	1768	1768	0
309	20231023	142100	13739475	1768	1768	1768	1768	0
310	20231023	142000	13739475	1768	1768	1768	1768	0
311	20231023	141900	13739475	1768	1768	1768	1768	0
312	20231023	141800	13739475	1768	1768	1768	1768	0
313	20231023	141700	13739475	1768	1768	1768	1768	0
314	20231023	141600	13739475	1768	1768	1768	1768	0
315	20231023	141500	13739475	1768	1768	1768	1768	0
316	20231023	141400	13739475	1768	1768	1768	1768	0
317	20231023	141300	13739475	1768	1768	1768	1768	0
318	20231023	141200	13739475	1768	1768	1768	1768	0
319	20231023	141100	13739475	1768	1768	1768	1768	0
320	20231023	141000	13739475	1768	1768	1768	1768	0
321	20231023	140900	13739475	1768	1768	1768	1768	1
322	20231023	140800	13737707	1728	1728	1728	1728	0
323	20231023	140700	13737707	1728	1728	1728	1728	0
324	20231023	140600	13737707	1728	1728	1728	1728	0
325	20231023	140500	13737707	1728	1740	1740	1728	10
326	20231023	140400	13720377	1770	1770	1770	1770	0
327	20231023	140300	13720377	1770	1770	1770	1770	0
328	20231023	140200	13720377	1770	1770	1770	1770	0
329	20231023	140100	13720377	1770	1770	1770	1770	0
330	20231023	140000	13720377	1770	1770	1770	1770	0
331	20231023	135900	13720377	1770	1770	1770	1770	0
332	20231023	135800	13720377	1770	1770	1770	1770	0
333	20231023	135700	13720377	1770	1770	1770	1770	0
334	20231023	135600	13720377	1770	1770	1770	1770	0
335	20231023	135500	13720377	1770	1770	1770	1770	0
336	20231023	135400	13720377	1770	1770	1770	1770	0
337	20231023	135300	13720377	1770	1770	1770	1770	0
338	20231023	135200	13720377	1770	1770	1770	1770	0
339	20231023	135100	13720377	1770	1770	1770	1770	0
340	20231023	135000	13720377	1770	1770	1770	1770	0
341	20231023	134900	13720377	1770	1770	1770	1770	0
342	20231023	134800	13720377	1770	1770	1770	1770	0
343	20231023	134700	13720377	1770	1770	1770	1770	0
344	20231023	134600	13720377	1770	1750	1770	1750	2
345	20231023	134500	13716857	1770	1770	1770	1770	1
346	20231023	134400	13715087	1753	1753	1753	1753	0
347	20231023	134300	13715087	1753	1753	1753	1753	0
348	20231023	134200	13715087	1753	1753	1753	1753	0
349	20231023	134100	13715087	1753	1753	1753	1753	0
350	20231023	134000	13715087	1753	1753	1753	1753	0
351	20231023	133900	13715087	1753	1753	1753	1753	0
352	20231023	133800	13715087	1753	1753	1753	1753	0
353	20231023	133700	13715087	1753	1753	1753	1753	0
354	20231023	133600	13715087	1753	1753	1753	1753	1
355	20231023	133500	13713334	1740	1730	1740	1727	498
356	20231023	133400	12852449	1730	1730	1730	1730	68
357	20231023	133300	12734809	1728	1732	1732	1728	749
358	20231023	133200	11440411	1740	1740	1740	1740	0
359	20231023	133100	11440411	1740	1740	1740	1740	0
360	20231023	133000	11440411	1740	1740	1740	1740	0
361	20231023	132900	11440411	1740	1740	1740	1740	1
362	20231023	132800	11438671	1730	1731	1731	1730	250
363	20231023	132700	11006167	1740	1740	1740	1740	0
364	20231023	132600	11006167	1740	1740	1740	1740	0
365	20231023	132500	11006167	1740	1740	1740	1740	0
366	20231023	132400	11006167	1740	1740	1740	1740	0
367	20231023	132300	11006167	1740	1740	1740	1740	0
368	20231023	132200	11006167	1740	1740	1740	1740	0
369	20231023	132100	11006167	1740	1740	1740	1740	0
370	20231023	132000	11006167	1740	1740	1740	1740	2
371	20231023	131900	11002687	1741	1741	1741	1741	0
372	20231023	131800	11002687	1741	1741	1741	1741	30
373	20231023	131700	10950457	1759	1759	1759	1759	0
374	20231023	131600	10950457	1759	1759	1759	1759	0
375	20231023	131500	10950457	1759	1745	1759	1744	6
376	20231023	131400	10939962	1772	1772	1772	1772	0
377	20231023	131300	10939962	1772	1772	1772	1772	0
378	20231023	131200	10939962	1772	1772	1772	1772	0
379	20231023	131100	10939962	1772	1772	1772	1772	0
380	20231023	131000	10939962	1772	1772	1772	1772	0
381	20231023	130900	10939962	1772	1772	1772	1772	0
382	20231023	130800	10939962	1772	1772	1772	1772	0
383	20231023	130700	10939962	1772	1772	1772	1772	0
384	20231023	130600	10939962	1772	1772	1772	1772	0
385	20231023	130500	10939962	1772	1772	1772	1772	0
386	20231023	130400	10939962	1772	1772	1772	1772	0
387	20231023	130300	10939962	1772	1772	1772	1772	0
388	20231023	130200	10939962	1772	1772	1772	1772	0
389	20231023	130100	10939962	1772	1772	1772	1772	0
390	20231023	130000	10939962	1772	1772	1772	1772	0
391	20231023	125900	10939962	1772	1772	1772	1772	0
392	20231023	125800	10939962	1772	1772	1772	1772	0
393	20231023	125700	10939962	1772	1772	1772	1772	0
394	20231023	125600	10939962	1772	1772	1772	1772	0
395	20231023	125500	10939962	1772	1772	1772	1772	0
396	20231023	125400	10939962	1772	1772	1772	1772	0
397	20231023	125300	10939962	1772	1772	1772	1772	0
398	20231023	125200	10939962	1772	1772	1772	1772	0
399	20231023	125100	10939962	1772	1772	1772	1772	0
400	20231023	125000	10939962	1772	1772	1772	1772	0
401	20231023	124900	10939962	1772	1772	1772	1772	1
402	20231023	124800	10938190	1745	1745	1745	1745	1
403	20231023	124700	10936445	1772	1772	1772	1772	0
404	20231023	124600	10936445	1772	1772	1772	1772	0
405	20231023	124500	10936445	1772	1772	1772	1772	0
406	20231023	124400	10936445	1772	1772	1772	1772	0
407	20231023	124300	10936445	1772	1772	1772	1772	0
408	20231023	124200	10936445	1772	1772	1772	1772	0
409	20231023	124100	10936445	1772	1772	1772	1772	0
410	20231023	124000	10936445	1772	1772	1772	1772	0
411	20231023	123900	10936445	1772	1772	1772	1772	1
412	20231023	123800	10934673	1772	1772	1772	1772	0
413	20231023	123700	10934673	1772	1772	1772	1772	0
414	20231023	123600	10934673	1772	1772	1772	1772	30
415	20231023	123500	10881513	1772	1772	1772	1772	30
416	20231023	123400	10828353	1774	1774	1774	1774	0
417	20231023	123300	10828353	1774	1774	1774	1774	0
418	20231023	123200	10828353	1774	1774	1774	1774	0
419	20231023	123100	10828353	1774	1774	1774	1774	0
420	20231023	123000	10828353	1774	1774	1774	1774	0
421	20231023	122900	10828353	1774	1774	1774	1774	0
422	20231023	122800	10828353	1774	1774	1774	1774	0
423	20231023	122700	10828353	1774	1774	1774	1774	0
424	20231023	122600	10828353	1774	1774	1774	1774	0
425	20231023	122500	10828353	1774	1774	1774	1774	0
426	20231023	122400	10828353	1774	1774	1774	1774	0
427	20231023	122300	10828353	1774	1774	1774	1774	0
428	20231023	122200	10828353	1774	1774	1774	1774	0
429	20231023	122100	10828353	1774	1774	1774	1774	0
430	20231023	122000	10828353	1774	1774	1774	1774	0
431	20231023	121900	10828353	1774	1774	1774	1774	0
432	20231023	121800	10828353	1774	1774	1774	1774	0
433	20231023	121700	10828353	1774	1774	1774	1774	0
434	20231023	121600	10828353	1774	1774	1774	1774	0
435	20231023	121500	10828353	1774	1774	1774	1774	0
436	20231023	121400	10828353	1774	1774	1774	1774	0
437	20231023	121300	10828353	1774	1774	1774	1774	0
438	20231023	121200	10828353	1774	1774	1774	1774	0
439	20231023	121100	10828353	1774	1774	1774	1774	0
440	20231023	121000	10828353	1774	1774	1774	1774	0
441	20231023	120900	10828353	1774	1774	1774	1774	0
442	20231023	120800	10828353	1774	1774	1774	1774	0
443	20231023	120700	10828353	1774	1774	1774	1774	0
444	20231023	120600	10828353	1774	1774	1774	1774	0
445	20231023	120500	10828353	1774	1774	1774	1774	0
446	20231023	120400	10828353	1774	1774	1774	1774	0
447	20231023	120300	10828353	1774	1774	1774	1774	0
448	20231023	120200	10828353	1774	1774	1774	1774	0
449	20231023	120100	10828353	1774	1774	1774	1774	0
450	20231023	120000	10828353	1774	1774	1774	1774	0
451	20231023	115900	10828353	1774	1774	1774	1774	0
452	20231023	115800	10828353	1774	1774	1774	1774	0
453	20231023	115700	10828353	1774	1774	1774	1774	0
454	20231023	115600	10828353	1774	1774	1774	1774	0
455	20231023	115500	10828353	1774	1774	1774	1774	0
456	20231023	115400	10828353	1774	1774	1774	1774	0
457	20231023	115300	10828353	1774	1774	1774	1774	0
458	20231023	115200	10828353	1774	1774	1774	1774	0
459	20231023	115100	10828353	1774	1774	1774	1774	0
460	20231023	115000	10828353	1774	1774	1774	1774	0
461	20231023	114900	10828353	1774	1774	1774	1774	0
462	20231023	114800	10828353	1774	1774	1774	1774	0
463	20231023	114700	10828353	1774	1774	1774	1774	0
464	20231023	114600	10828353	1774	1774	1774	1774	0
465	20231023	114500	10828353	1774	1774	1774	1774	0
466	20231023	114400	10828353	1774	1774	1774	1774	0
467	20231023	114300	10828353	1774	1774	1774	1774	0
468	20231023	114200	10828353	1774	1774	1774	1774	0
469	20231023	114100	10828353	1774	1774	1774	1774	0
470	20231023	114000	10828353	1774	1774	1774	1774	0
471	20231023	113900	10828353	1774	1774	1774	1774	0
472	20231023	113800	10828353	1774	1774	1774	1774	0
473	20231023	113700	10828353	1774	1774	1774	1774	0
474	20231023	113600	10828353	1774	1774	1774	1774	0
475	20231023	113500	10828353	1774	1774	1774	1774	0
476	20231023	113400	10828353	1774	1774	1774	1774	0
477	20231023	113300	10828353	1774	1774	1774	1774	0
478	20231023	113200	10828353	1774	1774	1774	1774	0
479	20231023	113100	10828353	1774	1774	1774	1774	0
480	20231023	113000	10828353	1774	1774	1774	1774	0
481	20231023	112900	10828353	1774	1774	1774	1774	0
482	20231023	112800	10828353	1774	1774	1774	1774	0
483	20231023	112700	10828353	1774	1774	1774	1774	0
484	20231023	112600	10828353	1774	1774	1774	1774	1
485	20231023	112500	10826579	1764	1764	1764	1764	0
486	20231023	112400	10826579	1764	1764	1764	1764	0
487	20231023	112300	10826579	1764	1764	1764	1764	0
488	20231023	112200	10826579	1764	1764	1764	1764	0
489	20231023	112100	10826579	1764	1764	1764	1764	4
490	20231023	112000	10819523	1779	1779	1779	1779	0
491	20231023	111900	10819523	1779	1779	1779	1779	0
492	20231023	111800	10819523	1779	1779	1779	1779	0
493	20231023	111700	10819523	1779	1779	1779	1779	0
494	20231023	111600	10819523	1779	1779	1779	1779	0
495	20231023	111500	10819523	1779	1779	1779	1779	0
496	20231023	111400	10819523	1779	1779	1779	1779	0
497	20231023	111300	10819523	1779	1779	1779	1779	0
498	20231023	111200	10819523	1779	1779	1779	1779	0
499	20231023	111100	10819523	1779	1779	1779	1779	0
500	20231023	111000	10819523	1779	1779	1779	1779	0
501	20231023	110900	10819523	1779	1779	1779	1779	0
502	20231023	110800	10819523	1779	1779	1779	1779	0
503	20231023	110700	10819523	1779	1779	1779	1779	0
504	20231023	110600	10819523	1779	1779	1779	1779	0
505	20231023	110500	10819523	1779	1779	1779	1779	0
506	20231023	110400	10819523	1779	1779	1779	1779	0
507	20231023	110300	10819523	1779	1779	1779	1779	0
508	20231023	110200	10819523	1779	1779	1779	1779	0
509	20231023	110100	10819523	1779	1779	1779	1779	0
510	20231023	110000	10819523	1779	1779	1779	1779	0
511	20231023	105900	10819523	1779	1779	1779	1779	0
512	20231023	105800	10819523	1779	1779	1779	1779	0
513	20231023	105700	10819523	1779	1779	1779	1779	0
514	20231023	105600	10819523	1779	1763	1779	1763	10
515	20231023	105500	10801795	1763	1763	1763	1763	0
516	20231023	105400	10801795	1763	1763	1763	1763	0
517	20231023	105300	10801795	1763	1763	1763	1763	0
518	20231023	105200	10801795	1763	1763	1763	1763	1
519	20231023	105100	10800032	1750	1750	1750	1750	0
520	20231023	105000	10800032	1750	1750	1750	1750	0
521	20231023	104900	10800032	1750	1750	1751	1750	296
522	20231023	104800	10282031	1750	1750	1750	1750	0
523	20231023	104700	10282031	1750	1750	1750	1750	2
524	20231023	104600	10278531	1750	1750	1750	1750	0
525	20231023	104500	10278531	1750	1750	1750	1750	0
526	20231023	104400	10278531	1750	1750	1750	1750	0
527	20231023	104300	10278531	1750	1750	1750	1750	0
528	20231023	104200	10278531	1750	1750	1750	1750	0
529	20231023	104100	10278531	1750	1750	1750	1750	0
530	20231023	104000	10278531	1750	1750	1750	1750	0
531	20231023	103900	10278531	1750	1750	1750	1750	0
532	20231023	103800	10278531	1750	1750	1750	1750	0
533	20231023	103700	10278531	1750	1750	1750	1750	0
534	20231023	103600	10278531	1750	1750	1750	1750	0
535	20231023	103500	10278531	1750	1750	1750	1750	0
536	20231023	103400	10278531	1750	1750	1750	1750	0
537	20231023	103300	10278531	1750	1750	1750	1750	0
538	20231023	103200	10278531	1750	1750	1750	1750	0
539	20231023	103100	10278531	1750	1750	1750	1750	0
540	20231023	103000	10278531	1750	1750	1750	1750	1
541	20231023	102900	10276781	1750	1750	1750	1750	0
542	20231023	102800	10276781	1750	1750	1750	1750	0
543	20231023	102700	10276781	1750	1750	1750	1750	0
544	20231023	102600	10276781	1750	1750	1750	1750	0
545	20231023	102500	10276781	1750	1750	1750	1750	0
546	20231023	102400	10276781	1750	1750	1750	1750	0
547	20231023	102300	10276781	1750	1750	1750	1750	0
548	20231023	102200	10276781	1750	1750	1750	1750	0
549	20231023	102100	10276781	1750	1750	1750	1750	0
550	20231023	102000	10276781	1750	1750	1750	1750	0
551	20231023	101900	10276781	1750	1750	1750	1750	0
552	20231023	101800	10276781	1750	1750	1750	1750	0
553	20231023	101700	10276781	1750	1750	1750	1750	1
554	20231023	101600	10275031	1750	1750	1750	1750	0
555	20231023	101500	10275031	1750	1750	1750	1750	0
556	20231023	101400	10275031	1750	1750	1750	1750	0
557	20231023	101300	10275031	1750	1750	1750	1750	0
558	20231023	101200	10275031	1750	1750	1750	1750	0
559	20231023	101100	10275031	1750	1750	1750	1750	0
560	20231023	101000	10275031	1750	1750	1750	1750	0
561	20231023	100900	10275031	1750	1750	1750	1750	0
562	20231023	100800	10275031	1750	1750	1750	1750	0
563	20231023	100700	10275031	1750	1750	1750	1750	0
564	20231023	100600	10275031	1750	1750	1750	1750	1
565	20231023	100500	10273281	1750	1750	1750	1750	0
566	20231023	100400	10273281	1750	1750	1750	1750	0
567	20231023	100300	10273281	1750	1750	1750	1750	0
568	20231023	100200	10273281	1750	1750	1750	1750	0
569	20231023	100100	10273281	1750	1750	1750	1750	0
570	20231023	100000	10273281	1750	1750	1750	1750	0
571	20231023	095900	10273281	1750	1750	1750	1750	0
572	20231023	095800	10273281	1750	1750	1750	1750	0
573	20231023	095700	10273281	1750	1750	1750	1750	2
574	20231023	095600	10269781	1726	1726	1726	1726	0
575	20231023	095500	10269781	1726	1726	1726	1726	0
576	20231023	095400	10269781	1726	1726	1726	1726	0
577	20231023	095300	10269781	1726	1726	1726	1726	0
578	20231023	095200	10269781	1726	1726	1726	1726	0
579	20231023	095100	10269781	1726	1726	1726	1726	1
580	20231023	095000	10268055	1750	1750	1750	1750	0
581	20231023	094900	10268055	1750	1750	1750	1750	1
582	20231023	094800	10266305	1750	1750	1750	1750	0
583	20231023	094700	10266305	1750	1750	1750	1750	0
584	20231023	094600	10266305	1750	1750	1750	1750	0
585	20231023	094500	10266305	1750	1750	1750	1750	0
586	20231023	094400	10266305	1750	1750	1750	1750	0
587	20231023	094300	10266305	1750	1750	1750	1750	0
588	20231023	094200	10266305	1750	1750	1750	1750	0
589	20231023	094100	10266305	1750	1750	1750	1750	0
590	20231023	094000	10266305	1750	1750	1750	1750	0
591	20231023	093900	10266305	1750	1750	1750	1750	1
592	20231023	093800	10264555	1750	1750	1750	1750	1
593	20231023	093700	10262805	1750	1750	1750	1750	0
594	20231023	093600	10262805	1750	1750	1750	1750	0
595	20231023	093500	10262805	1750	1750	1750	1750	10
596	20231023	093400	10245305	1750	1750	1750	1750	1
597	20231023	093300	10243555	1750	1750	1750	1750	0
598	20231023	093200	10243555	1750	1750	1750	1750	0
599	20231023	093100	10243555	1750	1750	1750	1750	0
600	20231023	093000	10243555	1750	1750	1750	1750	1
601	20231023	092900	10241805	1725	1725	1725	1725	1046
602	20231023	092800	8437455	1750	1750	1750	1750	0
603	20231023	092700	8437455	1750	1750	1750	1750	0
604	20231023	092600	8437455	1750	1750	1750	1750	0
605	20231023	092500	8437455	1750	1750	1750	1750	0
606	20231023	092400	8437455	1750	1750	1750	1750	1
607	20231023	092300	8435705	1750	1750	1750	1750	0
608	20231023	092200	8435705	1750	1750	1750	1750	0
609	20231023	092100	8435705	1750	1750	1750	1750	0
610	20231023	092000	8435705	1750	1750	1750	1750	0
611	20231023	091900	8435705	1750	1750	1750	1750	0
612	20231023	091800	8435705	1750	1750	1750	1750	0
613	20231023	091700	8435705	1750	1750	1750	1750	0
614	20231023	091600	8435705	1750	1750	1750	1750	0
615	20231023	091500	8435705	1750	1750	1750	1750	4
616	20231023	091400	8428705	1783	1783	1783	1783	0
617	20231023	091300	8428705	1783	1783	1783	1783	0
618	20231023	091200	8428705	1783	1783	1783	1783	0
619	20231023	091100	8428705	1783	1783	1783	1783	0
620	20231023	091000	8428705	1783	1783	1783	1783	1
621	20231023	090900	8426922	1745	1745	1745	1745	2
622	20231023	090800	8423432	1741	1741	1741	1741	0
623	20231023	090700	8423432	1741	1741	1741	1741	0
624	20231023	090600	8423432	1741	1741	1741	1741	0
625	20231023	090500	8423432	1741	1741	1741	1741	0
626	20231023	090400	8423432	1741	1785	1785	1711	4907
627	20231023	090300	3580	1790	1790	1790	1790	0
628	20231023	090200	3580	1790	1790	1790	1790	2
629	20231023	090100	0	1830	1830	1830	1830	0
630	20231023	090000	0	1830	1830	1830	1830	0