KissMeData/036000/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191200	13038414	1690	1690	1690	1690	216
3	20231027	191100	13038414	1690	1690	1690	1690	0
4	20231027	191000	13038414	1690	1690	1690	1690	0
5	20231027	190900	13038414	1690	1690	1690	1690	0
6	20231027	190800	13038414	1690	1690	1690	1690	0
7	20231027	190700	13038414	1690	1690	1690	1690	0
8	20231027	190600	13038414	1690	1690	1690	1690	0
9	20231027	190500	13038414	1690	1690	1690	1690	0
10	20231027	190400	13038414	1690	1690	1690	1690	0
11	20231027	190300	13038414	1690	1690	1690	1690	0
12	20231027	190200	13038414	1690	1690	1690	1690	0
13	20231027	190100	13038414	1690	1690	1690	1690	0
14	20231027	190000	13038414	1690	1690	1690	1690	0
15	20231027	185900	13038414	1690	1690	1690	1690	0
16	20231027	185800	13038414	1690	1690	1690	1690	0
17	20231027	185700	13038414	1690	1690	1690	1690	0
18	20231027	185600	13038414	1690	1690	1690	1690	0
19	20231027	185500	13038414	1690	1690	1690	1690	0
20	20231027	185400	13038414	1690	1690	1690	1690	0
21	20231027	185300	13038414	1690	1690	1690	1690	0
22	20231027	185200	13038414	1690	1690	1690	1690	0
23	20231027	185100	13038414	1690	1690	1690	1690	0
24	20231027	185000	13038414	1690	1690	1690	1690	0
25	20231027	184900	13038414	1690	1690	1690	1690	0
26	20231027	184800	13038414	1690	1690	1690	1690	0
27	20231027	184700	13038414	1690	1690	1690	1690	0
28	20231027	184600	13038414	1690	1690	1690	1690	0
29	20231027	184500	13038414	1690	1690	1690	1690	0
30	20231027	184400	13038414	1690	1690	1690	1690	0
31	20231027	184300	13038414	1690	1690	1690	1690	0
32	20231027	184200	13038414	1690	1690	1690	1690	216
33	20231027	184100	13038414	1690	1690	1690	1690	0
34	20231027	184000	13038414	1690	1690	1690	1690	0
35	20231027	183900	13038414	1690	1690	1690	1690	0
36	20231027	183800	13038414	1690	1690	1690	1690	0
37	20231027	183700	13038414	1690	1690	1690	1690	0
38	20231027	183600	13038414	1690	1690	1690	1690	0
39	20231027	183500	13038414	1690	1690	1690	1690	0
40	20231027	183400	13038414	1690	1690	1690	1690	0
41	20231027	183300	13038414	1690	1690	1690	1690	0
42	20231027	183200	13038414	1690	1690	1690	1690	0
43	20231027	183100	13038414	1690	1690	1690	1690	0
44	20231027	183000	13038414	1690	1690	1690	1690	0
45	20231027	182900	13038414	1690	1690	1690	1690	0
46	20231027	182800	13038414	1690	1690	1690	1690	0
47	20231027	182700	13038414	1690	1690	1690	1690	0
48	20231027	182600	13038414	1690	1690	1690	1690	0
49	20231027	182500	13038414	1690	1690	1690	1690	0
50	20231027	182400	13038414	1690	1690	1690	1690	0
51	20231027	182300	13038414	1690	1690	1690	1690	0
52	20231027	182200	13038414	1690	1690	1690	1690	0
53	20231027	182100	13038414	1690	1690	1690	1690	0
54	20231027	182000	13038414	1690	1690	1690	1690	0
55	20231027	181900	13038414	1690	1690	1690	1690	0
56	20231027	181800	13038414	1690	1690	1690	1690	0
57	20231027	181700	13038414	1690	1690	1690	1690	0
58	20231027	181600	13038414	1690	1690	1690	1690	0
59	20231027	181500	13038414	1690	1690	1690	1690	0
60	20231027	181400	13038414	1690	1690	1690	1690	0
61	20231027	181300	13038414	1690	1690	1690	1690	0
62	20231027	181200	13038414	1690	1690	1690	1690	216
63	20231027	181100	13038414	1690	1690	1690	1690	0
64	20231027	181000	13038414	1690	1690	1690	1690	0
65	20231027	180900	13038414	1690	1690	1690	1690	0
66	20231027	180800	13038414	1690	1690	1690	1690	0
67	20231027	180700	13038414	1690	1690	1690	1690	0
68	20231027	180600	13038414	1690	1690	1690	1690	0
69	20231027	180500	13038414	1690	1690	1690	1690	0
70	20231027	180400	13038414	1690	1690	1690	1690	0
71	20231027	180300	13038414	1690	1690	1690	1690	0
72	20231027	180200	13038414	1690	1690	1690	1690	0
73	20231027	180100	13038414	1690	1690	1690	1690	0
74	20231027	180000	13038414	1690	1690	1690	1690	0
75	20231027	175900	13038414	1690	1690	1690	1690	0
76	20231027	175800	13038414	1690	1690	1690	1690	0
77	20231027	175700	13038414	1690	1690	1690	1690	0
78	20231027	175600	13038414	1690	1690	1690	1690	0
79	20231027	175500	13038414	1690	1690	1690	1690	0
80	20231027	175400	13038414	1690	1690	1690	1690	0
81	20231027	175300	13038414	1690	1690	1690	1690	0
82	20231027	175200	13038414	1690	1690	1690	1690	0
83	20231027	175100	13038414	1690	1690	1690	1690	0
84	20231027	175000	13038414	1690	1690	1690	1690	0
85	20231027	174900	13038414	1690	1690	1690	1690	0
86	20231027	174800	13038414	1690	1690	1690	1690	0
87	20231027	174700	13038414	1690	1690	1690	1690	0
88	20231027	174600	13038414	1690	1690	1690	1690	0
89	20231027	174500	13038414	1690	1690	1690	1690	0
90	20231027	174400	13038414	1690	1690	1690	1690	0
91	20231027	174300	13038414	1690	1690	1690	1690	0
92	20231027	174200	13038414	1690	1690	1690	1690	216
93	20231027	174100	13038414	1690	1690	1690	1690	0
94	20231027	174000	13038414	1690	1690	1690	1690	0
95	20231027	173900	13038414	1690	1690	1690	1690	0
96	20231027	173800	13038414	1690	1690	1690	1690	0
97	20231027	173700	13038414	1690	1690	1690	1690	0
98	20231027	173600	13038414	1690	1690	1690	1690	0
99	20231027	173500	13038414	1690	1690	1690	1690	0
100	20231027	173400	13038414	1690	1690	1690	1690	0
101	20231027	173300	13038414	1690	1690	1690	1690	0
102	20231027	173200	13038414	1690	1690	1690	1690	0
103	20231027	173100	13038414	1690	1690	1690	1690	0
104	20231027	173000	13038414	1690	1690	1690	1690	0
105	20231027	172900	13038414	1690	1690	1690	1690	0
106	20231027	172800	13038414	1690	1690	1690	1690	0
107	20231027	172700	13038414	1690	1690	1690	1690	0
108	20231027	172600	13038414	1690	1690	1690	1690	0
109	20231027	172500	13038414	1690	1690	1690	1690	0
110	20231027	172400	13038414	1690	1690	1690	1690	0
111	20231027	172300	13038414	1690	1690	1690	1690	0
112	20231027	172200	13038414	1690	1690	1690	1690	0
113	20231027	172100	13038414	1690	1690	1690	1690	0
114	20231027	172000	13038414	1690	1690	1690	1690	0
115	20231027	171900	13038414	1690	1690	1690	1690	0
116	20231027	171800	13038414	1690	1690	1690	1690	0
117	20231027	171700	13038414	1690	1690	1690	1690	0
118	20231027	171600	13038414	1690	1690	1690	1690	0
119	20231027	171500	13038414	1690	1690	1690	1690	0
120	20231027	171400	13038414	1690	1690	1690	1690	0
121	20231027	171300	13038414	1690	1690	1690	1690	0
122	20231027	171200	13038414	1690	1690	1690	1690	216
123	20231027	171100	13038414	1690	1690	1690	1690	0
124	20231027	171000	13038414	1690	1690	1690	1690	0
125	20231027	170900	13038414	1690	1690	1690	1690	0
126	20231027	170800	13038414	1690	1690	1690	1690	0
127	20231027	170700	13038414	1690	1690	1690	1690	0
128	20231027	170600	13038414	1690	1690	1690	1690	0
129	20231027	170500	13038414	1690	1690	1690	1690	0
130	20231027	170400	13038414	1690	1690	1690	1690	0
131	20231027	170300	13038414	1690	1690	1690	1690	0
132	20231027	170200	13038414	1690	1690	1690	1690	0
133	20231027	170100	13038414	1690	1690	1690	1690	0
134	20231027	170000	13038414	1690	1690	1690	1690	0
135	20231027	165900	13038414	1690	1690	1690	1690	0
136	20231027	165800	13038414	1690	1690	1690	1690	0
137	20231027	165700	13038414	1690	1690	1690	1690	0
138	20231027	165600	13038414	1690	1690	1690	1690	0
139	20231027	165500	13038414	1690	1690	1690	1690	0
140	20231027	165400	13038414	1690	1690	1690	1690	0
141	20231027	165300	13038414	1690	1690	1690	1690	0
142	20231027	165200	13038414	1690	1690	1690	1690	0
143	20231027	165100	13038414	1690	1690	1690	1690	0
144	20231027	165000	13038414	1690	1690	1690	1690	0
145	20231027	164900	13038414	1690	1690	1690	1690	0
146	20231027	164800	13038414	1690	1690	1690	1690	0
147	20231027	164700	13038414	1690	1690	1690	1690	0
148	20231027	164600	13038414	1690	1690	1690	1690	0
149	20231027	164500	13038414	1690	1690	1690	1690	0
150	20231027	164400	13038414	1690	1690	1690	1690	0
151	20231027	164300	13038414	1690	1690	1690	1690	0
152	20231027	164200	13038414	1690	1690	1690	1690	216
153	20231027	164100	13038414	1690	1690	1690	1690	0
154	20231027	164000	13038414	1690	1690	1690	1690	0
155	20231027	163900	13038414	1690	1690	1690	1690	0
156	20231027	163800	13038414	1690	1690	1690	1690	0
157	20231027	163700	13038414	1690	1690	1690	1690	0
158	20231027	163600	13038414	1690	1690	1690	1690	0
159	20231027	163500	13038414	1690	1690	1690	1690	0
160	20231027	163400	13038414	1690	1690	1690	1690	0
161	20231027	163300	13038414	1690	1690	1690	1690	0
162	20231027	163200	13038414	1690	1690	1690	1690	0
163	20231027	163100	13038414	1690	1690	1690	1690	0
164	20231027	163000	13038414	1690	1690	1690	1690	0
165	20231027	162900	13038414	1690	1690	1690	1690	0
166	20231027	162800	13038414	1690	1690	1690	1690	0
167	20231027	162700	13038414	1690	1690	1690	1690	0
168	20231027	162600	13038414	1690	1690	1690	1690	0
169	20231027	162500	13038414	1690	1690	1690	1690	0
170	20231027	162400	13038414	1690	1690	1690	1690	0
171	20231027	162300	13038414	1690	1690	1690	1690	0
172	20231027	162200	13038414	1690	1690	1690	1690	0
173	20231027	162100	13038414	1690	1690	1690	1690	0
174	20231027	162000	13038414	1690	1690	1690	1690	0
175	20231027	161900	13038414	1690	1690	1690	1690	0
176	20231027	161800	13038414	1690	1690	1690	1690	0
177	20231027	161700	13038414	1690	1690	1690	1690	0
178	20231027	161600	13038414	1690	1690	1690	1690	0
179	20231027	161500	13038414	1690	1690	1690	1690	0
180	20231027	161400	13038414	1690	1690	1690	1690	0
181	20231027	161300	13038414	1690	1690	1690	1690	0
182	20231027	161200	13038414	1690	1690	1690	1690	216
183	20231027	161100	13038414	1690	1690	1690	1690	0
184	20231027	161000	13038414	1690	1690	1690	1690	0
185	20231027	160900	13038414	1690	1690	1690	1690	0
186	20231027	160800	13038414	1690	1690	1690	1690	0
187	20231027	160700	13038414	1690	1690	1690	1690	0
188	20231027	160600	13038414	1690	1690	1690	1690	0
189	20231027	160500	13038414	1690	1690	1690	1690	0
190	20231027	160400	13038414	1690	1690	1690	1690	0
191	20231027	160300	13038414	1690	1690	1690	1690	0
192	20231027	160200	13038414	1690	1690	1690	1690	0
193	20231027	160100	13038414	1690	1690	1690	1690	0
194	20231027	160000	13038414	1690	1690	1690	1690	0
195	20231027	155900	13038414	1690	1690	1690	1690	0
196	20231027	155800	13038414	1690	1690	1690	1690	0
197	20231027	155700	13038414	1690	1690	1690	1690	0
198	20231027	155600	13038414	1690	1690	1690	1690	0
199	20231027	155500	13038414	1690	1690	1690	1690	0
200	20231027	155400	13038414	1690	1690	1690	1690	0
201	20231027	155300	13038414	1690	1690	1690	1690	0
202	20231027	155200	13038414	1690	1690	1690	1690	0
203	20231027	155100	13038414	1690	1690	1690	1690	0
204	20231027	155000	13038414	1690	1690	1690	1690	0
205	20231027	154900	13038414	1690	1690	1690	1690	0
206	20231027	154800	13038414	1690	1690	1690	1690	0
207	20231027	154700	13038414	1690	1690	1690	1690	0
208	20231027	154600	13038414	1690	1690	1690	1690	0
209	20231027	154500	13038414	1690	1690	1690	1690	0
210	20231027	154400	13038414	1690	1690	1690	1690	0
211	20231027	154300	13038414	1690	1690	1690	1690	0
212	20231027	154200	13038414	1690	1690	1690	1690	216
213	20231027	154100	13038414	1690	1690	1690	1690	0
214	20231027	154000	13038414	1690	1690	1690	1690	0
215	20231027	153900	13038414	1690	1690	1690	1690	0
216	20231027	153800	13038414	1690	1690	1690	1690	0
217	20231027	153700	13038414	1690	1690	1690	1690	0
218	20231027	153600	13038414	1690	1690	1690	1690	0
219	20231027	153500	13038414	1690	1690	1690	1690	0
220	20231027	153400	13038414	1690	1690	1690	1690	0
221	20231027	153300	13038414	1690	1690	1690	1690	0
222	20231027	153200	13038414	1690	1690	1690	1690	0
223	20231027	153100	13038414	1690	1690	1690	1690	0
224	20231027	153000	13038414	1690	1690	1690	1690	216
225	20231027	152900	12673374	1679	1679	1679	1679	0
226	20231027	152800	12673374	1679	1679	1679	1679	0
227	20231027	152700	12673374	1679	1679	1679	1679	0
228	20231027	152600	12673374	1679	1679	1679	1679	0
229	20231027	152500	12673374	1679	1679	1679	1679	0
230	20231027	152400	12673374	1679	1679	1679	1679	0
231	20231027	152300	12673374	1679	1679	1679	1679	0
232	20231027	152200	12673374	1679	1679	1679	1679	0
233	20231027	152100	12673374	1679	1679	1679	1679	0
234	20231027	152000	12673374	1679	1679	1679	1679	0
235	20231027	151900	12673374	1679	1679	1679	1679	0
236	20231027	151800	12673374	1679	1679	1679	1679	1
237	20231027	151700	12671695	1662	1662	1662	1662	0
238	20231027	151600	12671695	1662	1662	1662	1662	0
239	20231027	151500	12671695	1662	1662	1662	1662	0
240	20231027	151400	12671695	1662	1662	1662	1662	0
241	20231027	151300	12671695	1662	1662	1662	1662	0
242	20231027	151200	12671695	1662	1656	1662	1652	401
243	20231027	151100	12008813	1693	1693	1693	1693	0
244	20231027	151000	12008813	1693	1693	1693	1693	0
245	20231027	150900	12008813	1693	1693	1693	1693	1
246	20231027	150800	12007120	1654	1654	1654	1654	0
247	20231027	150700	12007120	1654	1654	1654	1654	0
248	20231027	150600	12007120	1654	1654	1654	1654	0
249	20231027	150500	12007120	1654	1654	1654	1654	0
250	20231027	150400	12007120	1654	1654	1654	1654	0
251	20231027	150300	12007120	1654	1654	1654	1654	0
252	20231027	150200	12007120	1654	1677	1677	1654	454
253	20231027	150100	11248780	1695	1695	1695	1695	0
254	20231027	150000	11248780	1695	1695	1695	1695	0
255	20231027	145900	11248780	1695	1695	1695	1695	0
256	20231027	145800	11248780	1695	1695	1695	1695	0
257	20231027	145700	11248780	1695	1695	1695	1695	0
258	20231027	145600	11248780	1695	1695	1695	1695	2
259	20231027	145500	11245390	1696	1696	1696	1696	0
260	20231027	145400	11245390	1696	1696	1696	1696	0
261	20231027	145300	11245390	1696	1696	1696	1696	0
262	20231027	145200	11245390	1696	1696	1696	1696	0
263	20231027	145100	11245390	1696	1696	1696	1696	0
264	20231027	145000	11245390	1696	1696	1696	1696	0
265	20231027	144900	11245390	1696	1696	1696	1696	0
266	20231027	144800	11245390	1696	1696	1696	1696	0
267	20231027	144700	11245390	1696	1696	1696	1696	59
268	20231027	144600	11145326	1696	1696	1696	1696	0
269	20231027	144500	11145326	1696	1696	1696	1696	0
270	20231027	144400	11145326	1696	1696	1696	1696	0
271	20231027	144300	11145326	1696	1696	1696	1696	0
272	20231027	144200	11145326	1696	1696	1696	1696	0
273	20231027	144100	11145326	1696	1696	1696	1696	0
274	20231027	144000	11145326	1696	1696	1696	1696	0
275	20231027	143900	11145326	1696	1696	1696	1696	0
276	20231027	143800	11145326	1696	1696	1696	1696	0
277	20231027	143700	11145326	1696	1696	1696	1696	1
278	20231027	143600	11143630	1673	1673	1673	1673	0
279	20231027	143500	11143630	1673	1673	1673	1673	0
280	20231027	143400	11143630	1673	1673	1673	1673	0
281	20231027	143300	11143630	1673	1673	1673	1673	0
282	20231027	143200	11143630	1673	1673	1673	1673	0
283	20231027	143100	11143630	1673	1673	1673	1673	0
284	20231027	143000	11143630	1673	1673	1673	1673	0
285	20231027	142900	11143630	1673	1673	1673	1673	0
286	20231027	142800	11143630	1673	1673	1673	1673	0
287	20231027	142700	11143630	1673	1673	1673	1673	0
288	20231027	142600	11143630	1673	1673	1673	1673	0
289	20231027	142500	11143630	1673	1673	1673	1673	0
290	20231027	142400	11143630	1673	1679	1679	1673	17
291	20231027	142300	11115141	1691	1691	1691	1691	0
292	20231027	142200	11115141	1691	1691	1691	1691	0
293	20231027	142100	11115141	1691	1691	1691	1691	0
294	20231027	142000	11115141	1691	1691	1691	1691	0
295	20231027	141900	11115141	1691	1691	1691	1691	0
296	20231027	141800	11115141	1691	1691	1691	1691	0
297	20231027	141700	11115141	1691	1691	1691	1691	3
298	20231027	141600	11110068	1691	1691	1691	1691	0
299	20231027	141500	11110068	1691	1691	1691	1691	0
300	20231027	141400	11110068	1691	1691	1691	1691	0
301	20231027	141300	11110068	1691	1691	1691	1691	0
302	20231027	141200	11110068	1691	1691	1691	1691	0
303	20231027	141100	11110068	1691	1691	1691	1691	0
304	20231027	141000	11110068	1691	1691	1691	1691	0
305	20231027	140900	11110068	1691	1691	1691	1691	0
306	20231027	140800	11110068	1691	1691	1691	1691	0
307	20231027	140700	11110068	1691	1691	1691	1691	0
308	20231027	140600	11110068	1691	1691	1691	1691	0
309	20231027	140500	11110068	1691	1691	1691	1691	0
310	20231027	140400	11110068	1691	1691	1691	1691	0
311	20231027	140300	11110068	1691	1691	1691	1691	0
312	20231027	140200	11110068	1691	1691	1691	1691	0
313	20231027	140100	11110068	1691	1691	1691	1691	0
314	20231027	140000	11110068	1691	1691	1691	1691	0
315	20231027	135900	11110068	1691	1691	1691	1691	0
316	20231027	135800	11110068	1691	1691	1691	1691	0
317	20231027	135700	11110068	1691	1691	1691	1691	0
318	20231027	135600	11110068	1691	1691	1691	1691	0
319	20231027	135500	11110068	1691	1651	1691	1651	80
320	20231027	135400	10976788	1641	1670	1670	1641	2580
321	20231027	135300	6727591	1670	1689	1689	1670	1397
322	20231027	135200	4376051	1689	1694	1694	1689	1039
323	20231027	135100	2619141	1695	1695	1695	1695	0
324	20231027	135000	2619141	1695	1695	1695	1695	0
325	20231027	134900	2619141	1695	1695	1695	1695	0
326	20231027	134800	2619141	1695	1695	1695	1695	0
327	20231027	134700	2619141	1695	1695	1695	1695	0
328	20231027	134600	2619141	1695	1695	1695	1695	0
329	20231027	134500	2619141	1695	1695	1695	1695	0
330	20231027	134400	2619141	1695	1695	1695	1695	0
331	20231027	134300	2619141	1695	1695	1695	1695	0
332	20231027	134200	2619141	1695	1695	1695	1695	0
333	20231027	134100	2619141	1695	1695	1695	1695	0
334	20231027	134000	2619141	1695	1695	1695	1695	0
335	20231027	133900	2619141	1695	1695	1695	1695	0
336	20231027	133800	2619141	1695	1695	1695	1695	0
337	20231027	133700	2619141	1695	1695	1695	1695	0
338	20231027	133600	2619141	1695	1695	1695	1695	8
339	20231027	133500	2605581	1695	1695	1695	1695	0
340	20231027	133400	2605581	1695	1695	1695	1695	0
341	20231027	133300	2605581	1695	1695	1695	1695	0
342	20231027	133200	2605581	1695	1695	1695	1695	0
343	20231027	133100	2605581	1695	1695	1695	1695	0
344	20231027	133000	2605581	1695	1695	1695	1695	0
345	20231027	132900	2605581	1695	1695	1695	1695	0
346	20231027	132800	2605581	1695	1695	1695	1695	0
347	20231027	132700	2605581	1695	1695	1695	1695	0
348	20231027	132600	2605581	1695	1695	1695	1695	0
349	20231027	132500	2605581	1695	1695	1695	1695	0
350	20231027	132400	2605581	1695	1695	1695	1695	0
351	20231027	132300	2605581	1695	1695	1695	1695	0
352	20231027	132200	2605581	1695	1695	1695	1695	0
353	20231027	132100	2605581	1695	1695	1695	1695	0
354	20231027	132000	2605581	1695	1695	1695	1695	0
355	20231027	131900	2605581	1695	1695	1695	1695	0
356	20231027	131800	2605581	1695	1695	1695	1695	0
357	20231027	131700	2605581	1695	1695	1695	1695	0
358	20231027	131600	2605581	1695	1695	1695	1695	0
359	20231027	131500	2605581	1695	1695	1695	1695	0
360	20231027	131400	2605581	1695	1695	1695	1695	0
361	20231027	131300	2605581	1695	1695	1695	1695	0
362	20231027	131200	2605581	1695	1695	1695	1695	0
363	20231027	131100	2605581	1695	1695	1695	1695	0
364	20231027	131000	2605581	1695	1695	1695	1695	0
365	20231027	130900	2605581	1695	1695	1695	1695	12
366	20231027	130800	2585241	1696	1696	1696	1696	0
367	20231027	130700	2585241	1696	1696	1696	1696	0
368	20231027	130600	2585241	1696	1696	1696	1696	0
369	20231027	130500	2585241	1696	1696	1696	1696	0
370	20231027	130400	2585241	1696	1696	1696	1696	0
371	20231027	130300	2585241	1696	1696	1696	1696	0
372	20231027	130200	2585241	1696	1696	1696	1696	0
373	20231027	130100	2585241	1696	1696	1696	1696	0
374	20231027	130000	2585241	1696	1696	1696	1696	0
375	20231027	125900	2585241	1696	1696	1696	1696	0
376	20231027	125800	2585241	1696	1696	1696	1696	0
377	20231027	125700	2585241	1696	1696	1696	1696	0
378	20231027	125600	2585241	1696	1696	1696	1696	0
379	20231027	125500	2585241	1696	1696	1696	1696	0
380	20231027	125400	2585241	1696	1696	1696	1696	0
381	20231027	125300	2585241	1696	1696	1696	1696	0
382	20231027	125200	2585241	1696	1696	1696	1696	0
383	20231027	125100	2585241	1696	1696	1696	1696	0
384	20231027	125000	2585241	1696	1696	1696	1696	0
385	20231027	124900	2585241	1696	1696	1696	1696	0
386	20231027	124800	2585241	1696	1696	1696	1696	0
387	20231027	124700	2585241	1696	1696	1696	1696	0
388	20231027	124600	2585241	1696	1696	1696	1696	0
389	20231027	124500	2585241	1696	1696	1696	1696	0
390	20231027	124400	2585241	1696	1696	1696	1696	0
391	20231027	124300	2585241	1696	1696	1696	1696	0
392	20231027	124200	2585241	1696	1696	1696	1696	0
393	20231027	124100	2585241	1696	1696	1696	1696	0
394	20231027	124000	2585241	1696	1696	1696	1696	0
395	20231027	123900	2585241	1696	1696	1696	1696	0
396	20231027	123800	2585241	1696	1696	1696	1696	0
397	20231027	123700	2585241	1696	1696	1696	1696	0
398	20231027	123600	2585241	1696	1696	1696	1696	0
399	20231027	123500	2585241	1696	1696	1696	1696	0
400	20231027	123400	2585241	1696	1696	1696	1696	0
401	20231027	123300	2585241	1696	1696	1696	1696	0
402	20231027	123200	2585241	1696	1696	1696	1696	0
403	20231027	123100	2585241	1696	1696	1696	1696	0
404	20231027	123000	2585241	1696	1696	1696	1696	0
405	20231027	122900	2585241	1696	1696	1696	1696	0
406	20231027	122800	2585241	1696	1696	1696	1696	0
407	20231027	122700	2585241	1696	1696	1696	1696	0
408	20231027	122600	2585241	1696	1696	1696	1696	0
409	20231027	122500	2585241	1696	1696	1696	1696	5
410	20231027	122400	2576761	1696	1696	1696	1696	0
411	20231027	122300	2576761	1696	1696	1696	1696	0
412	20231027	122200	2576761	1696	1696	1696	1696	0
413	20231027	122100	2576761	1696	1696	1696	1696	0
414	20231027	122000	2576761	1696	1696	1696	1696	0
415	20231027	121900	2576761	1696	1696	1696	1696	0
416	20231027	121800	2576761	1696	1696	1696	1696	0
417	20231027	121700	2576761	1696	1696	1696	1696	0
418	20231027	121600	2576761	1696	1696	1696	1696	0
419	20231027	121500	2576761	1696	1696	1696	1696	0
420	20231027	121400	2576761	1696	1696	1696	1696	0
421	20231027	121300	2576761	1696	1696	1696	1696	0
422	20231027	121200	2576761	1696	1696	1696	1696	0
423	20231027	121100	2576761	1696	1696	1696	1696	0
424	20231027	121000	2576761	1696	1696	1696	1696	0
425	20231027	120900	2576761	1696	1696	1696	1696	0
426	20231027	120800	2576761	1696	1696	1696	1696	0
427	20231027	120700	2576761	1696	1696	1696	1696	0
428	20231027	120600	2576761	1696	1696	1696	1696	0
429	20231027	120500	2576761	1696	1696	1696	1696	0
430	20231027	120400	2576761	1696	1696	1696	1696	0
431	20231027	120300	2576761	1696	1696	1696	1696	0
432	20231027	120200	2576761	1696	1696	1696	1696	0
433	20231027	120100	2576761	1696	1696	1696	1696	0
434	20231027	120000	2576761	1696	1696	1696	1696	0
435	20231027	115900	2576761	1696	1696	1696	1696	0
436	20231027	115800	2576761	1696	1696	1696	1696	0
437	20231027	115700	2576761	1696	1696	1696	1696	0
438	20231027	115600	2576761	1696	1696	1696	1696	0
439	20231027	115500	2576761	1696	1696	1696	1696	0
440	20231027	115400	2576761	1696	1696	1696	1696	0
441	20231027	115300	2576761	1696	1696	1696	1696	0
442	20231027	115200	2576761	1696	1696	1696	1696	0
443	20231027	115100	2576761	1696	1696	1696	1696	0
444	20231027	115000	2576761	1696	1696	1696	1696	0
445	20231027	114900	2576761	1696	1696	1696	1696	0
446	20231027	114800	2576761	1696	1696	1696	1696	0
447	20231027	114700	2576761	1696	1696	1696	1696	0
448	20231027	114600	2576761	1696	1696	1696	1696	0
449	20231027	114500	2576761	1696	1696	1696	1696	0
450	20231027	114400	2576761	1696	1696	1696	1696	0
451	20231027	114300	2576761	1696	1696	1696	1696	0
452	20231027	114200	2576761	1696	1696	1696	1696	0
453	20231027	114100	2576761	1696	1696	1696	1696	0
454	20231027	114000	2576761	1696	1696	1696	1696	0
455	20231027	113900	2576761	1696	1696	1696	1696	0
456	20231027	113800	2576761	1696	1696	1696	1696	0
457	20231027	113700	2576761	1696	1696	1696	1696	0
458	20231027	113600	2576761	1696	1696	1696	1696	0
459	20231027	113500	2576761	1696	1696	1696	1696	0
460	20231027	113400	2576761	1696	1696	1696	1696	0
461	20231027	113300	2576761	1696	1696	1696	1696	0
462	20231027	113200	2576761	1696	1696	1696	1696	0
463	20231027	113100	2576761	1696	1696	1696	1696	0
464	20231027	113000	2576761	1696	1696	1696	1696	0
465	20231027	112900	2576761	1696	1696	1696	1696	0
466	20231027	112800	2576761	1696	1696	1696	1696	0
467	20231027	112700	2576761	1696	1696	1696	1696	0
468	20231027	112600	2576761	1696	1696	1696	1696	0
469	20231027	112500	2576761	1696	1696	1696	1696	0
470	20231027	112400	2576761	1696	1696	1696	1696	0
471	20231027	112300	2576761	1696	1696	1696	1696	0
472	20231027	112200	2576761	1696	1696	1696	1696	0
473	20231027	112100	2576761	1696	1696	1696	1696	0
474	20231027	112000	2576761	1696	1696	1696	1696	0
475	20231027	111900	2576761	1696	1696	1696	1696	0
476	20231027	111800	2576761	1696	1696	1696	1696	0
477	20231027	111700	2576761	1696	1696	1696	1696	0
478	20231027	111600	2576761	1696	1696	1696	1696	1
479	20231027	111500	2575065	1696	1696	1696	1696	0
480	20231027	111400	2575065	1696	1696	1696	1696	0
481	20231027	111300	2575065	1696	1696	1696	1696	0
482	20231027	111200	2575065	1696	1696	1696	1696	0
483	20231027	111100	2575065	1696	1696	1696	1696	0
484	20231027	111000	2575065	1696	1696	1696	1696	0
485	20231027	110900	2575065	1696	1696	1696	1696	0
486	20231027	110800	2575065	1696	1696	1696	1696	0
487	20231027	110700	2575065	1696	1696	1696	1696	0
488	20231027	110600	2575065	1696	1696	1696	1696	1
489	20231027	110500	2573369	1696	1696	1696	1696	0
490	20231027	110400	2573369	1696	1696	1696	1696	0
491	20231027	110300	2573369	1696	1696	1696	1696	0
492	20231027	110200	2573369	1696	1696	1696	1696	0
493	20231027	110100	2573369	1696	1696	1696	1696	0
494	20231027	110000	2573369	1696	1696	1696	1696	0
495	20231027	105900	2573369	1696	1696	1696	1696	0
496	20231027	105800	2573369	1696	1696	1696	1696	0
497	20231027	105700	2573369	1696	1696	1696	1696	0
498	20231027	105600	2573369	1696	1696	1696	1696	0
499	20231027	105500	2573369	1696	1696	1696	1696	0
500	20231027	105400	2573369	1696	1696	1696	1696	0
501	20231027	105300	2573369	1696	1696	1696	1696	0
502	20231027	105200	2573369	1696	1696	1696	1696	0
503	20231027	105100	2573369	1696	1696	1696	1696	0
504	20231027	105000	2573369	1696	1696	1696	1696	0
505	20231027	104900	2573369	1696	1696	1696	1696	0
506	20231027	104800	2573369	1696	1696	1696	1696	0
507	20231027	104700	2573369	1696	1696	1696	1696	0
508	20231027	104600	2573369	1696	1696	1696	1696	0
509	20231027	104500	2573369	1696	1696	1696	1696	0
510	20231027	104400	2573369	1696	1696	1696	1696	0
511	20231027	104300	2573369	1696	1696	1696	1696	0
512	20231027	104200	2573369	1696	1696	1696	1696	0
513	20231027	104100	2573369	1696	1696	1696	1696	0
514	20231027	104000	2573369	1696	1696	1696	1696	0
515	20231027	103900	2573369	1696	1696	1696	1696	0
516	20231027	103800	2573369	1696	1696	1696	1696	0
517	20231027	103700	2573369	1696	1696	1696	1696	0
518	20231027	103600	2573369	1696	1696	1696	1696	0
519	20231027	103500	2573369	1696	1696	1696	1696	0
520	20231027	103400	2573369	1696	1696	1696	1696	1
521	20231027	103300	2571673	1692	1692	1692	1692	0
522	20231027	103200	2571673	1692	1696	1696	1692	100
523	20231027	103100	2402433	1697	1697	1697	1697	0
524	20231027	103000	2402433	1697	1697	1697	1697	0
525	20231027	102900	2402433	1697	1697	1697	1697	0
526	20231027	102800	2402433	1697	1697	1697	1697	0
527	20231027	102700	2402433	1697	1697	1697	1697	0
528	20231027	102600	2402433	1697	1697	1697	1697	0
529	20231027	102500	2402433	1697	1697	1697	1697	0
530	20231027	102400	2402433	1697	1697	1697	1697	0
531	20231027	102300	2402433	1697	1697	1697	1697	0
532	20231027	102200	2402433	1697	1697	1697	1697	0
533	20231027	102100	2402433	1697	1697	1697	1697	1
534	20231027	102000	2400736	1697	1697	1697	1697	0
535	20231027	101900	2400736	1697	1697	1697	1697	0
536	20231027	101800	2400736	1697	1697	1697	1697	0
537	20231027	101700	2400736	1697	1697	1697	1697	0
538	20231027	101600	2400736	1697	1697	1697	1697	0
539	20231027	101500	2400736	1697	1697	1697	1697	0
540	20231027	101400	2400736	1697	1697	1697	1697	0
541	20231027	101300	2400736	1697	1697	1697	1697	0
542	20231027	101200	2400736	1697	1697	1697	1697	0
543	20231027	101100	2400736	1697	1697	1697	1697	0
544	20231027	101000	2400736	1697	1697	1697	1697	0
545	20231027	100900	2400736	1697	1697	1697	1697	88
546	20231027	100800	2251400	1697	1697	1697	1697	0
547	20231027	100700	2251400	1697	1697	1697	1697	0
548	20231027	100600	2251400	1697	1697	1697	1697	0
549	20231027	100500	2251400	1697	1697	1697	1697	0
550	20231027	100400	2251400	1697	1697	1697	1697	0
551	20231027	100300	2251400	1697	1697	1697	1697	0
552	20231027	100200	2251400	1697	1697	1697	1697	0
553	20231027	100100	2251400	1697	1697	1697	1697	0
554	20231027	100000	2251400	1697	1697	1697	1697	0
555	20231027	095900	2251400	1697	1697	1697	1697	0
556	20231027	095800	2251400	1697	1697	1697	1697	0
557	20231027	095700	2251400	1697	1697	1697	1697	0
558	20231027	095600	2251400	1697	1697	1697	1697	0
559	20231027	095500	2251400	1697	1697	1697	1697	2
560	20231027	095400	2248006	1697	1697	1697	1697	0
561	20231027	095300	2248006	1697	1697	1697	1697	10
562	20231027	095200	2231036	1697	1697	1697	1697	0
563	20231027	095100	2231036	1697	1697	1697	1697	0
564	20231027	095000	2231036	1697	1697	1697	1697	0
565	20231027	094900	2231036	1697	1697	1697	1697	0
566	20231027	094800	2231036	1697	1697	1697	1697	0
567	20231027	094700	2231036	1697	1697	1697	1697	0
568	20231027	094600	2231036	1697	1697	1697	1697	0
569	20231027	094500	2231036	1697	1697	1697	1697	0
570	20231027	094400	2231036	1697	1697	1697	1697	0
571	20231027	094300	2231036	1697	1697	1697	1697	0
572	20231027	094200	2231036	1697	1697	1697	1697	0
573	20231027	094100	2231036	1697	1697	1697	1697	0
574	20231027	094000	2231036	1697	1697	1697	1697	0
575	20231027	093900	2231036	1697	1697	1697	1697	0
576	20231027	093800	2231036	1697	1697	1697	1697	0
577	20231027	093700	2231036	1697	1697	1697	1697	0
578	20231027	093600	2231036	1697	1697	1697	1697	0
579	20231027	093500	2231036	1697	1697	1697	1697	1
580	20231027	093400	2229339	1697	1697	1697	1697	0
581	20231027	093300	2229339	1697	1697	1697	1697	0
582	20231027	093200	2229339	1697	1697	1697	1697	0
583	20231027	093100	2229339	1697	1697	1697	1697	0
584	20231027	093000	2229339	1697	1696	1697	1696	6
585	20231027	092900	2219162	1696	1696	1696	1696	0
586	20231027	092800	2219162	1696	1696	1696	1696	8
587	20231027	092700	2205594	1696	1696	1696	1696	0
588	20231027	092600	2205594	1696	1696	1696	1696	0
589	20231027	092500	2205594	1696	1696	1696	1696	0
590	20231027	092400	2205594	1696	1696	1696	1696	0
591	20231027	092300	2205594	1696	1696	1696	1696	0
592	20231027	092200	2205594	1696	1696	1696	1696	0
593	20231027	092100	2205594	1696	1696	1696	1696	1
594	20231027	092000	2203898	1694	1694	1694	1694	0
595	20231027	091900	2203898	1694	1694	1694	1694	0
596	20231027	091800	2203898	1694	1694	1694	1694	0
597	20231027	091700	2203898	1694	1694	1694	1694	0
598	20231027	091600	2203898	1694	1694	1694	1694	0
599	20231027	091500	2203898	1694	1694	1694	1694	0
600	20231027	091400	2203898	1694	1694	1694	1694	0
601	20231027	091300	2203898	1694	1697	1697	1694	10
602	20231027	091200	2186934	1695	1695	1695	1695	0
603	20231027	091100	2186934	1695	1698	1698	1695	381
604	20231027	091000	1540086	1698	1698	1698	1698	0
605	20231027	090900	1540086	1698	1698	1698	1698	0
606	20231027	090800	1540086	1698	1698	1698	1698	0
607	20231027	090700	1540086	1698	1698	1698	1698	0
608	20231027	090600	1540086	1698	1698	1698	1698	41
609	20231027	090500	1470468	1698	1698	1698	1698	0
610	20231027	090400	1470468	1698	1698	1698	1698	0
611	20231027	090300	1470468	1698	1698	1698	1698	0
612	20231027	090200	1470468	1698	1698	1698	1698	0
613	20231027	090100	1470468	1698	1698	1698	1698	6
614	20231027	090000	1460280	1698	1698	1698	1698	860