KissMeData/027970/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190600	30371103	1162	1162	1162	1162	2520
3	20231027	190500	30371103	1162	1162	1162	1162	0
4	20231027	190400	30371103	1162	1162	1162	1162	0
5	20231027	190300	30371103	1162	1162	1162	1162	0
6	20231027	190200	30371103	1162	1162	1162	1162	0
7	20231027	190100	30371103	1162	1162	1162	1162	0
8	20231027	190000	30371103	1162	1162	1162	1162	0
9	20231027	185900	30371103	1162	1162	1162	1162	0
10	20231027	185800	30371103	1162	1162	1162	1162	0
11	20231027	185700	30371103	1162	1162	1162	1162	0
12	20231027	185600	30371103	1162	1162	1162	1162	0
13	20231027	185500	30371103	1162	1162	1162	1162	0
14	20231027	185400	30371103	1162	1162	1162	1162	0
15	20231027	185300	30371103	1162	1162	1162	1162	0
16	20231027	185200	30371103	1162	1162	1162	1162	0
17	20231027	185100	30371103	1162	1162	1162	1162	0
18	20231027	185000	30371103	1162	1162	1162	1162	0
19	20231027	184900	30371103	1162	1162	1162	1162	0
20	20231027	184800	30371103	1162	1162	1162	1162	0
21	20231027	184700	30371103	1162	1162	1162	1162	0
22	20231027	184600	30371103	1162	1162	1162	1162	0
23	20231027	184500	30371103	1162	1162	1162	1162	0
24	20231027	184400	30371103	1162	1162	1162	1162	0
25	20231027	184300	30371103	1162	1162	1162	1162	0
26	20231027	184200	30371103	1162	1162	1162	1162	0
27	20231027	184100	30371103	1162	1162	1162	1162	0
28	20231027	184000	30371103	1162	1162	1162	1162	0
29	20231027	183900	30371103	1162	1162	1162	1162	0
30	20231027	183800	30371103	1162	1162	1162	1162	0
31	20231027	183700	30371103	1162	1162	1162	1162	0
32	20231027	183600	30371103	1162	1162	1162	1162	2520
33	20231027	183500	30371103	1162	1162	1162	1162	0
34	20231027	183400	30371103	1162	1162	1162	1162	0
35	20231027	183300	30371103	1162	1162	1162	1162	0
36	20231027	183200	30371103	1162	1162	1162	1162	0
37	20231027	183100	30371103	1162	1162	1162	1162	0
38	20231027	183000	30371103	1162	1162	1162	1162	0
39	20231027	182900	30371103	1162	1162	1162	1162	0
40	20231027	182800	30371103	1162	1162	1162	1162	0
41	20231027	182700	30371103	1162	1162	1162	1162	0
42	20231027	182600	30371103	1162	1162	1162	1162	0
43	20231027	182500	30371103	1162	1162	1162	1162	0
44	20231027	182400	30371103	1162	1162	1162	1162	0
45	20231027	182300	30371103	1162	1162	1162	1162	0
46	20231027	182200	30371103	1162	1162	1162	1162	0
47	20231027	182100	30371103	1162	1162	1162	1162	0
48	20231027	182000	30371103	1162	1162	1162	1162	0
49	20231027	181900	30371103	1162	1162	1162	1162	0
50	20231027	181800	30371103	1162	1162	1162	1162	0
51	20231027	181700	30371103	1162	1162	1162	1162	0
52	20231027	181600	30371103	1162	1162	1162	1162	0
53	20231027	181500	30371103	1162	1162	1162	1162	0
54	20231027	181400	30371103	1162	1162	1162	1162	0
55	20231027	181300	30371103	1162	1162	1162	1162	0
56	20231027	181200	30371103	1162	1162	1162	1162	0
57	20231027	181100	30371103	1162	1162	1162	1162	0
58	20231027	181000	30371103	1162	1162	1162	1162	0
59	20231027	180900	30371103	1162	1162	1162	1162	0
60	20231027	180800	30371103	1162	1162	1162	1162	0
61	20231027	180700	30371103	1162	1162	1162	1162	0
62	20231027	180600	30371103	1162	1162	1162	1162	2520
63	20231027	180500	30371103	1162	1162	1162	1162	0
64	20231027	180400	30371103	1162	1162	1162	1162	0
65	20231027	180300	30371103	1162	1162	1162	1162	0
66	20231027	180200	30371103	1162	1162	1162	1162	0
67	20231027	180100	30371103	1162	1162	1162	1162	0
68	20231027	180000	30371103	1162	1162	1162	1162	0
69	20231027	175900	30371103	1162	1162	1162	1162	0
70	20231027	175800	30371103	1162	1162	1162	1162	0
71	20231027	175700	30371103	1162	1162	1162	1162	0
72	20231027	175600	30371103	1162	1162	1162	1162	0
73	20231027	175500	30371103	1162	1162	1162	1162	0
74	20231027	175400	30371103	1162	1162	1162	1162	0
75	20231027	175300	30371103	1162	1162	1162	1162	0
76	20231027	175200	30371103	1162	1162	1162	1162	0
77	20231027	175100	30371103	1162	1162	1162	1162	0
78	20231027	175000	30371103	1162	1162	1162	1162	0
79	20231027	174900	30371103	1162	1162	1162	1162	0
80	20231027	174800	30371103	1162	1162	1162	1162	0
81	20231027	174700	30371103	1162	1162	1162	1162	0
82	20231027	174600	30371103	1162	1162	1162	1162	0
83	20231027	174500	30371103	1162	1162	1162	1162	0
84	20231027	174400	30371103	1162	1162	1162	1162	0
85	20231027	174300	30371103	1162	1162	1162	1162	0
86	20231027	174200	30371103	1162	1162	1162	1162	0
87	20231027	174100	30371103	1162	1162	1162	1162	0
88	20231027	174000	30371103	1162	1162	1162	1162	0
89	20231027	173900	30371103	1162	1162	1162	1162	0
90	20231027	173800	30371103	1162	1162	1162	1162	0
91	20231027	173700	30371103	1162	1162	1162	1162	0
92	20231027	173600	30371103	1162	1162	1162	1162	2520
93	20231027	173500	30371103	1162	1162	1162	1162	0
94	20231027	173400	30371103	1162	1162	1162	1162	0
95	20231027	173300	30371103	1162	1162	1162	1162	0
96	20231027	173200	30371103	1162	1162	1162	1162	0
97	20231027	173100	30371103	1162	1162	1162	1162	0
98	20231027	173000	30371103	1162	1162	1162	1162	0
99	20231027	172900	30371103	1162	1162	1162	1162	0
100	20231027	172800	30371103	1162	1162	1162	1162	0
101	20231027	172700	30371103	1162	1162	1162	1162	0
102	20231027	172600	30371103	1162	1162	1162	1162	0
103	20231027	172500	30371103	1162	1162	1162	1162	0
104	20231027	172400	30371103	1162	1162	1162	1162	0
105	20231027	172300	30371103	1162	1162	1162	1162	0
106	20231027	172200	30371103	1162	1162	1162	1162	0
107	20231027	172100	30371103	1162	1162	1162	1162	0
108	20231027	172000	30371103	1162	1162	1162	1162	0
109	20231027	171900	30371103	1162	1162	1162	1162	0
110	20231027	171800	30371103	1162	1162	1162	1162	0
111	20231027	171700	30371103	1162	1162	1162	1162	0
112	20231027	171600	30371103	1162	1162	1162	1162	0
113	20231027	171500	30371103	1162	1162	1162	1162	0
114	20231027	171400	30371103	1162	1162	1162	1162	0
115	20231027	171300	30371103	1162	1162	1162	1162	0
116	20231027	171200	30371103	1162	1162	1162	1162	0
117	20231027	171100	30371103	1162	1162	1162	1162	0
118	20231027	171000	30371103	1162	1162	1162	1162	0
119	20231027	170900	30371103	1162	1162	1162	1162	0
120	20231027	170800	30371103	1162	1162	1162	1162	0
121	20231027	170700	30371103	1162	1162	1162	1162	0
122	20231027	170600	30371103	1162	1162	1162	1162	2520
123	20231027	170500	30371103	1162	1162	1162	1162	0
124	20231027	170400	30371103	1162	1162	1162	1162	0
125	20231027	170300	30371103	1162	1162	1162	1162	0
126	20231027	170200	30371103	1162	1162	1162	1162	0
127	20231027	170100	30371103	1162	1162	1162	1162	0
128	20231027	170000	30371103	1162	1162	1162	1162	0
129	20231027	165900	30371103	1162	1162	1162	1162	0
130	20231027	165800	30371103	1162	1162	1162	1162	0
131	20231027	165700	30371103	1162	1162	1162	1162	0
132	20231027	165600	30371103	1162	1162	1162	1162	0
133	20231027	165500	30371103	1162	1162	1162	1162	0
134	20231027	165400	30371103	1162	1162	1162	1162	0
135	20231027	165300	30371103	1162	1162	1162	1162	0
136	20231027	165200	30371103	1162	1162	1162	1162	0
137	20231027	165100	30371103	1162	1162	1162	1162	0
138	20231027	165000	30371103	1162	1162	1162	1162	0
139	20231027	164900	30371103	1162	1162	1162	1162	0
140	20231027	164800	30371103	1162	1162	1162	1162	0
141	20231027	164700	30371103	1162	1162	1162	1162	0
142	20231027	164600	30371103	1162	1162	1162	1162	0
143	20231027	164500	30371103	1162	1162	1162	1162	0
144	20231027	164400	30371103	1162	1162	1162	1162	0
145	20231027	164300	30371103	1162	1162	1162	1162	0
146	20231027	164200	30371103	1162	1162	1162	1162	0
147	20231027	164100	30371103	1162	1162	1162	1162	0
148	20231027	164000	30371103	1162	1162	1162	1162	0
149	20231027	163900	30371103	1162	1162	1162	1162	0
150	20231027	163800	30371103	1162	1162	1162	1162	0
151	20231027	163700	30371103	1162	1162	1162	1162	0
152	20231027	163600	30371103	1162	1162	1162	1162	2520
153	20231027	163500	30371103	1162	1162	1162	1162	0
154	20231027	163400	30371103	1162	1162	1162	1162	0
155	20231027	163300	30371103	1162	1162	1162	1162	0
156	20231027	163200	30371103	1162	1162	1162	1162	0
157	20231027	163100	30371103	1162	1162	1162	1162	0
158	20231027	163000	30371103	1162	1162	1162	1162	0
159	20231027	162900	30371103	1162	1162	1162	1162	0
160	20231027	162800	30371103	1162	1162	1162	1162	0
161	20231027	162700	30371103	1162	1162	1162	1162	0
162	20231027	162600	30371103	1162	1162	1162	1162	0
163	20231027	162500	30371103	1162	1162	1162	1162	0
164	20231027	162400	30371103	1162	1162	1162	1162	0
165	20231027	162300	30371103	1162	1162	1162	1162	0
166	20231027	162200	30371103	1162	1162	1162	1162	0
167	20231027	162100	30371103	1162	1162	1162	1162	0
168	20231027	162000	30371103	1162	1162	1162	1162	0
169	20231027	161900	30371103	1162	1162	1162	1162	0
170	20231027	161800	30371103	1162	1162	1162	1162	0
171	20231027	161700	30371103	1162	1162	1162	1162	0
172	20231027	161600	30371103	1162	1162	1162	1162	0
173	20231027	161500	30371103	1162	1162	1162	1162	0
174	20231027	161400	30371103	1162	1162	1162	1162	0
175	20231027	161300	30371103	1162	1162	1162	1162	0
176	20231027	161200	30371103	1162	1162	1162	1162	0
177	20231027	161100	30371103	1162	1162	1162	1162	0
178	20231027	161000	30371103	1162	1162	1162	1162	0
179	20231027	160900	30371103	1162	1162	1162	1162	0
180	20231027	160800	30371103	1162	1162	1162	1162	0
181	20231027	160700	30371103	1162	1162	1162	1162	0
182	20231027	160600	30371103	1162	1162	1162	1162	2520
183	20231027	160500	30371103	1162	1162	1162	1162	0
184	20231027	160400	30371103	1162	1162	1162	1162	0
185	20231027	160300	30371103	1162	1162	1162	1162	0
186	20231027	160200	30371103	1162	1162	1162	1162	0
187	20231027	160100	30371103	1162	1162	1162	1162	0
188	20231027	160000	30371103	1162	1162	1162	1162	0
189	20231027	155900	30371103	1162	1162	1162	1162	0
190	20231027	155800	30371103	1162	1162	1162	1162	0
191	20231027	155700	30371103	1162	1162	1162	1162	0
192	20231027	155600	30371103	1162	1162	1162	1162	0
193	20231027	155500	30371103	1162	1162	1162	1162	0
194	20231027	155400	30371103	1162	1162	1162	1162	0
195	20231027	155300	30371103	1162	1162	1162	1162	0
196	20231027	155200	30371103	1162	1162	1162	1162	0
197	20231027	155100	30371103	1162	1162	1162	1162	0
198	20231027	155000	30371103	1162	1162	1162	1162	0
199	20231027	154900	30371103	1162	1162	1162	1162	0
200	20231027	154800	30371103	1162	1162	1162	1162	0
201	20231027	154700	30371103	1162	1162	1162	1162	0
202	20231027	154600	30371103	1162	1162	1162	1162	0
203	20231027	154500	30371103	1162	1162	1162	1162	0
204	20231027	154400	30371103	1162	1162	1162	1162	0
205	20231027	154300	30371103	1162	1162	1162	1162	0
206	20231027	154200	30371103	1162	1162	1162	1162	0
207	20231027	154100	30371103	1162	1162	1162	1162	0
208	20231027	154000	30371103	1162	1162	1162	1162	0
209	20231027	153900	30371103	1162	1162	1162	1162	0
210	20231027	153800	30371103	1162	1162	1162	1162	0
211	20231027	153700	30371103	1162	1162	1162	1162	0
212	20231027	153600	30371103	1162	1162	1162	1162	2520
213	20231027	153500	30371103	1162	1162	1162	1162	0
214	20231027	153400	30371103	1162	1162	1162	1162	0
215	20231027	153300	30371103	1162	1162	1162	1162	0
216	20231027	153200	30371103	1162	1162	1162	1162	0
217	20231027	153100	30371103	1162	1162	1162	1162	0
218	20231027	153000	30371103	1162	1162	1162	1162	2520
219	20231027	152900	27442863	1161	1161	1161	1161	0
220	20231027	152800	27442863	1161	1161	1161	1161	0
221	20231027	152700	27442863	1161	1161	1161	1161	0
222	20231027	152600	27442863	1161	1161	1161	1161	0
223	20231027	152500	27442863	1161	1161	1161	1161	0
224	20231027	152400	27442863	1161	1161	1161	1161	0
225	20231027	152300	27442863	1161	1161	1161	1161	0
226	20231027	152200	27442863	1161	1161	1161	1161	0
227	20231027	152100	27442863	1161	1161	1161	1161	0
228	20231027	152000	27442863	1161	1161	1161	1161	0
229	20231027	151900	27442863	1161	1154	1161	1153	175
230	20231027	151800	27241062	1162	1162	1162	1162	6
231	20231027	151700	27234090	1162	1153	1162	1153	2829
232	20231027	151600	23972242	1149	1151	1151	1149	107
233	20231027	151500	23849261	1153	1153	1153	1153	1
234	20231027	151400	23848108	1152	1152	1152	1151	183
235	20231027	151300	23637373	1153	1152	1153	1152	151
236	20231027	151200	23463420	1153	1153	1153	1153	0
237	20231027	151100	23463420	1153	1153	1153	1153	50
238	20231027	151000	23405770	1153	1154	1154	1153	395
239	20231027	150900	22950226	1155	1155	1155	1155	0
240	20231027	150800	22950226	1155	1155	1155	1155	3
241	20231027	150700	22946761	1155	1155	1155	1155	0
242	20231027	150600	22946761	1155	1155	1155	1155	0
243	20231027	150500	22946761	1155	1155	1155	1155	12
244	20231027	150400	22932901	1155	1155	1155	1155	0
245	20231027	150300	22932901	1155	1155	1155	1155	0
246	20231027	150200	22932901	1155	1155	1155	1155	0
247	20231027	150100	22932901	1155	1155	1155	1155	0
248	20231027	150000	22932901	1155	1155	1155	1155	0
249	20231027	145900	22932901	1155	1154	1155	1154	5
250	20231027	145800	22927128	1155	1155	1155	1155	2
251	20231027	145700	22924818	1155	1155	1155	1155	6
252	20231027	145600	22917888	1155	1155	1155	1155	0
253	20231027	145500	22917888	1155	1155	1155	1155	0
254	20231027	145400	22917888	1155	1155	1155	1155	0
255	20231027	145300	22917888	1155	1155	1155	1155	274
256	20231027	145200	22601418	1159	1159	1159	1159	0
257	20231027	145100	22601418	1159	1159	1159	1159	0
258	20231027	145000	22601418	1159	1159	1159	1159	0
259	20231027	144900	22601418	1159	1159	1159	1159	0
260	20231027	144800	22601418	1159	1159	1159	1159	0
261	20231027	144700	22601418	1159	1159	1159	1159	0
262	20231027	144600	22601418	1159	1159	1159	1159	0
263	20231027	144500	22601418	1159	1159	1159	1159	0
264	20231027	144400	22601418	1159	1159	1159	1159	0
265	20231027	144300	22601418	1159	1159	1159	1159	0
266	20231027	144200	22601418	1159	1159	1159	1159	0
267	20231027	144100	22601418	1159	1159	1159	1159	0
268	20231027	144000	22601418	1159	1159	1159	1159	0
269	20231027	143900	22601418	1159	1154	1159	1154	19
270	20231027	143800	22579479	1154	1155	1155	1154	53
271	20231027	143700	22518275	1159	1159	1159	1159	3
272	20231027	143600	22514798	1159	1159	1159	1159	0
273	20231027	143500	22514798	1159	1159	1159	1159	0
274	20231027	143400	22514798	1159	1159	1159	1159	0
275	20231027	143300	22514798	1159	1159	1159	1159	0
276	20231027	143200	22514798	1159	1159	1159	1159	0
277	20231027	143100	22514798	1159	1159	1159	1159	0
278	20231027	143000	22514798	1159	1159	1159	1159	0
279	20231027	142900	22514798	1159	1159	1159	1159	0
280	20231027	142800	22514798	1159	1159	1159	1159	0
281	20231027	142700	22514798	1159	1159	1159	1159	0
282	20231027	142600	22514798	1159	1159	1159	1159	0
283	20231027	142500	22514798	1159	1159	1159	1159	0
284	20231027	142400	22514798	1159	1159	1159	1159	0
285	20231027	142300	22514798	1159	1159	1159	1159	0
286	20231027	142200	22514798	1159	1159	1159	1159	0
287	20231027	142100	22514798	1159	1159	1159	1159	0
288	20231027	142000	22514798	1159	1159	1159	1159	0
289	20231027	141900	22514798	1159	1159	1159	1159	0
290	20231027	141800	22514798	1159	1159	1159	1159	0
291	20231027	141700	22514798	1159	1159	1159	1159	0
292	20231027	141600	22514798	1159	1159	1159	1159	0
293	20231027	141500	22514798	1159	1159	1159	1159	0
294	20231027	141400	22514798	1159	1159	1159	1159	0
295	20231027	141300	22514798	1159	1159	1159	1159	0
296	20231027	141200	22514798	1159	1159	1159	1159	0
297	20231027	141100	22514798	1159	1159	1159	1159	0
298	20231027	141000	22514798	1159	1159	1159	1159	0
299	20231027	140900	22514798	1159	1159	1159	1159	9
300	20231027	140800	22504367	1159	1159	1159	1159	9
301	20231027	140700	22493936	1160	1160	1160	1160	0
302	20231027	140600	22493936	1160	1160	1160	1160	0
303	20231027	140500	22493936	1160	1160	1160	1160	0
304	20231027	140400	22493936	1160	1160	1160	1160	0
305	20231027	140300	22493936	1160	1156	1160	1155	73
306	20231027	140200	22409595	1156	1156	1156	1156	2
307	20231027	140100	22407283	1156	1156	1156	1156	0
308	20231027	140000	22407283	1156	1156	1156	1156	175
309	20231027	135900	22204983	1160	1160	1160	1160	0
310	20231027	135800	22204983	1160	1156	1160	1156	21
311	20231027	135700	22180700	1157	1159	1159	1157	3
312	20231027	135600	22177226	1160	1160	1160	1160	7
313	20231027	135500	22169106	1162	1162	1162	1162	0
314	20231027	135400	22169106	1162	1162	1162	1162	0
315	20231027	135300	22169106	1162	1162	1162	1162	0
316	20231027	135200	22169106	1162	1162	1162	1162	1
317	20231027	135100	22167944	1160	1160	1160	1160	100
318	20231027	135000	22051944	1162	1162	1162	1162	0
319	20231027	134900	22051944	1162	1162	1162	1162	0
320	20231027	134800	22051944	1162	1162	1162	1162	0
321	20231027	134700	22051944	1162	1162	1162	1162	0
322	20231027	134600	22051944	1162	1162	1162	1162	1
323	20231027	134500	22050782	1161	1161	1161	1161	0
324	20231027	134400	22050782	1161	1161	1161	1161	39
325	20231027	134300	22005503	1162	1162	1162	1162	0
326	20231027	134200	22005503	1162	1162	1162	1162	0
327	20231027	134100	22005503	1162	1162	1162	1162	44
328	20231027	134000	21954375	1162	1162	1162	1162	0
329	20231027	133900	21954375	1162	1162	1162	1162	0
330	20231027	133800	21954375	1162	1162	1162	1162	0
331	20231027	133700	21954375	1162	1162	1162	1162	0
332	20231027	133600	21954375	1162	1162	1162	1162	0
333	20231027	133500	21954375	1162	1162	1162	1162	0
334	20231027	133400	21954375	1162	1162	1162	1162	0
335	20231027	133300	21954375	1162	1162	1162	1162	0
336	20231027	133200	21954375	1162	1162	1162	1162	0
337	20231027	133100	21954375	1162	1162	1162	1162	0
338	20231027	133000	21954375	1162	1162	1162	1162	0
339	20231027	132900	21954375	1162	1162	1162	1162	0
340	20231027	132800	21954375	1162	1162	1162	1162	0
341	20231027	132700	21954375	1162	1162	1162	1162	0
342	20231027	132600	21954375	1162	1162	1162	1162	0
343	20231027	132500	21954375	1162	1162	1162	1162	0
344	20231027	132400	21954375	1162	1162	1162	1162	0
345	20231027	132300	21954375	1162	1162	1162	1162	0
346	20231027	132200	21954375	1162	1162	1162	1162	0
347	20231027	132100	21954375	1162	1162	1162	1162	0
348	20231027	132000	21954375	1162	1162	1162	1162	0
349	20231027	131900	21954375	1162	1162	1162	1162	1
350	20231027	131800	21953213	1162	1162	1162	1162	0
351	20231027	131700	21953213	1162	1162	1162	1162	0
352	20231027	131600	21953213	1162	1162	1162	1162	0
353	20231027	131500	21953213	1162	1162	1162	1162	0
354	20231027	131400	21953213	1162	1162	1162	1162	0
355	20231027	131300	21953213	1162	1162	1162	1162	0
356	20231027	131200	21953213	1162	1162	1162	1162	0
357	20231027	131100	21953213	1162	1162	1162	1162	0
358	20231027	131000	21953213	1162	1162	1162	1162	0
359	20231027	130900	21953213	1162	1162	1162	1162	0
360	20231027	130800	21953213	1162	1162	1162	1162	0
361	20231027	130700	21953213	1162	1162	1162	1162	0
362	20231027	130600	21953213	1162	1162	1162	1162	0
363	20231027	130500	21953213	1162	1162	1162	1162	0
364	20231027	130400	21953213	1162	1162	1162	1162	0
365	20231027	130300	21953213	1162	1162	1162	1162	0
366	20231027	130200	21953213	1162	1162	1162	1162	0
367	20231027	130100	21953213	1162	1162	1162	1162	0
368	20231027	130000	21953213	1162	1162	1162	1162	0
369	20231027	125900	21953213	1162	1162	1162	1162	4
370	20231027	125800	21948565	1162	1162	1162	1162	0
371	20231027	125700	21948565	1162	1162	1162	1162	0
372	20231027	125600	21948565	1162	1162	1162	1162	0
373	20231027	125500	21948565	1162	1162	1162	1162	0
374	20231027	125400	21948565	1162	1162	1162	1162	0
375	20231027	125300	21948565	1162	1157	1162	1156	119
376	20231027	125200	21810834	1162	1162	1162	1162	0
377	20231027	125100	21810834	1162	1162	1162	1162	0
378	20231027	125000	21810834	1162	1162	1162	1162	0
379	20231027	124900	21810834	1162	1162	1162	1162	0
380	20231027	124800	21810834	1162	1162	1162	1162	0
381	20231027	124700	21810834	1162	1162	1162	1162	0
382	20231027	124600	21810834	1162	1162	1162	1162	0
383	20231027	124500	21810834	1162	1162	1162	1162	0
384	20231027	124400	21810834	1162	1162	1162	1162	0
385	20231027	124300	21810834	1162	1162	1162	1162	0
386	20231027	124200	21810834	1162	1162	1162	1162	0
387	20231027	124100	21810834	1162	1162	1162	1162	0
388	20231027	124000	21810834	1162	1162	1162	1162	0
389	20231027	123900	21810834	1162	1162	1162	1162	0
390	20231027	123800	21810834	1162	1162	1162	1162	0
391	20231027	123700	21810834	1162	1162	1162	1162	0
392	20231027	123600	21810834	1162	1162	1162	1162	0
393	20231027	123500	21810834	1162	1162	1162	1162	0
394	20231027	123400	21810834	1162	1162	1162	1162	0
395	20231027	123300	21810834	1162	1162	1162	1162	0
396	20231027	123200	21810834	1162	1162	1162	1162	0
397	20231027	123100	21810834	1162	1162	1162	1162	0
398	20231027	123000	21810834	1162	1162	1162	1162	0
399	20231027	122900	21810834	1162	1162	1162	1162	0
400	20231027	122800	21810834	1162	1162	1162	1162	0
401	20231027	122700	21810834	1162	1162	1162	1162	0
402	20231027	122600	21810834	1162	1162	1162	1162	0
403	20231027	122500	21810834	1162	1162	1162	1162	0
404	20231027	122400	21810834	1162	1162	1162	1162	0
405	20231027	122300	21810834	1162	1162	1162	1162	0
406	20231027	122200	21810834	1162	1162	1162	1162	0
407	20231027	122100	21810834	1162	1162	1162	1162	0
408	20231027	122000	21810834	1162	1162	1162	1162	0
409	20231027	121900	21810834	1162	1162	1162	1162	0
410	20231027	121800	21810834	1162	1162	1162	1162	0
411	20231027	121700	21810834	1162	1162	1162	1162	0
412	20231027	121600	21810834	1162	1162	1162	1162	0
413	20231027	121500	21810834	1162	1162	1162	1162	0
414	20231027	121400	21810834	1162	1162	1162	1162	0
415	20231027	121300	21810834	1162	1162	1162	1162	0
416	20231027	121200	21810834	1162	1162	1162	1162	0
417	20231027	121100	21810834	1162	1162	1162	1162	1
418	20231027	121000	21809672	1162	1162	1162	1162	0
419	20231027	120900	21809672	1162	1162	1162	1162	0
420	20231027	120800	21809672	1162	1162	1162	1162	0
421	20231027	120700	21809672	1162	1162	1162	1162	0
422	20231027	120600	21809672	1162	1162	1162	1162	0
423	20231027	120500	21809672	1162	1162	1162	1162	0
424	20231027	120400	21809672	1162	1162	1162	1162	300
425	20231027	120300	21461072	1162	1162	1162	1162	0
426	20231027	120200	21461072	1162	1162	1162	1162	100
427	20231027	120100	21344872	1163	1163	1163	1163	0
428	20231027	120000	21344872	1163	1163	1163	1163	0
429	20231027	115900	21344872	1163	1163	1163	1163	0
430	20231027	115800	21344872	1163	1163	1163	1163	0
431	20231027	115700	21344872	1163	1163	1163	1163	0
432	20231027	115600	21344872	1163	1163	1163	1163	0
433	20231027	115500	21344872	1163	1163	1163	1163	0
434	20231027	115400	21344872	1163	1163	1163	1163	0
435	20231027	115300	21344872	1163	1163	1163	1163	0
436	20231027	115200	21344872	1163	1163	1163	1163	0
437	20231027	115100	21344872	1163	1163	1163	1163	0
438	20231027	115000	21344872	1163	1163	1163	1163	0
439	20231027	114900	21344872	1163	1163	1163	1163	0
440	20231027	114800	21344872	1163	1163	1163	1163	0
441	20231027	114700	21344872	1163	1163	1163	1163	0
442	20231027	114600	21344872	1163	1162	1163	1162	3
443	20231027	114500	21341385	1155	1155	1155	1155	0
444	20231027	114400	21341385	1155	1155	1155	1155	2
445	20231027	114300	21339075	1163	1163	1163	1163	0
446	20231027	114200	21339075	1163	1163	1163	1163	0
447	20231027	114100	21339075	1163	1163	1163	1163	0
448	20231027	114000	21339075	1163	1163	1163	1163	0
449	20231027	113900	21339075	1163	1163	1163	1163	0
450	20231027	113800	21339075	1163	1163	1163	1163	0
451	20231027	113700	21339075	1163	1163	1163	1163	0
452	20231027	113600	21339075	1163	1163	1163	1163	0
453	20231027	113500	21339075	1163	1163	1163	1163	0
454	20231027	113400	21339075	1163	1163	1163	1163	0
455	20231027	113300	21339075	1163	1163	1163	1163	0
456	20231027	113200	21339075	1163	1163	1163	1163	0
457	20231027	113100	21339075	1163	1163	1163	1163	0
458	20231027	113000	21339075	1163	1163	1163	1163	0
459	20231027	112900	21339075	1163	1163	1163	1163	0
460	20231027	112800	21339075	1163	1163	1163	1163	0
461	20231027	112700	21339075	1163	1163	1163	1163	0
462	20231027	112600	21339075	1163	1163	1163	1163	0
463	20231027	112500	21339075	1163	1163	1163	1163	0
464	20231027	112400	21339075	1163	1163	1163	1163	0
465	20231027	112300	21339075	1163	1163	1163	1163	0
466	20231027	112200	21339075	1163	1163	1163	1163	0
467	20231027	112100	21339075	1163	1163	1163	1163	0
468	20231027	112000	21339075	1163	1163	1163	1163	0
469	20231027	111900	21339075	1163	1163	1163	1163	0
470	20231027	111800	21339075	1163	1163	1163	1163	0
471	20231027	111700	21339075	1163	1163	1163	1163	0
472	20231027	111600	21339075	1163	1163	1163	1163	0
473	20231027	111500	21339075	1163	1163	1163	1163	5
474	20231027	111400	21333260	1163	1163	1163	1163	0
475	20231027	111300	21333260	1163	1163	1163	1163	0
476	20231027	111200	21333260	1163	1163	1163	1163	0
477	20231027	111100	21333260	1163	1163	1163	1163	0
478	20231027	111000	21333260	1163	1163	1163	1163	0
479	20231027	110900	21333260	1163	1163	1163	1163	0
480	20231027	110800	21333260	1163	1163	1163	1163	0
481	20231027	110700	21333260	1163	1163	1163	1163	0
482	20231027	110600	21333260	1163	1163	1163	1163	0
483	20231027	110500	21333260	1163	1163	1163	1163	0
484	20231027	110400	21333260	1163	1163	1163	1163	0
485	20231027	110300	21333260	1163	1163	1163	1163	0
486	20231027	110200	21333260	1163	1163	1163	1163	0
487	20231027	110100	21333260	1163	1163	1163	1163	0
488	20231027	110000	21333260	1163	1163	1163	1163	0
489	20231027	105900	21333260	1163	1163	1163	1163	0
490	20231027	105800	21333260	1163	1163	1163	1163	0
491	20231027	105700	21333260	1163	1163	1163	1163	0
492	20231027	105600	21333260	1163	1163	1163	1163	0
493	20231027	105500	21333260	1163	1163	1163	1163	0
494	20231027	105400	21333260	1163	1163	1163	1163	0
495	20231027	105300	21333260	1163	1163	1163	1163	0
496	20231027	105200	21333260	1163	1163	1163	1163	700
497	20231027	105100	20519160	1163	1163	1163	1163	0
498	20231027	105000	20519160	1163	1163	1163	1163	0
499	20231027	104900	20519160	1163	1163	1163	1163	250
500	20231027	104800	20228410	1163	1163	1163	1163	1700
501	20231027	104700	18251310	1163	1163	1163	1163	0
502	20231027	104600	18251310	1163	1163	1163	1163	0
503	20231027	104500	18251310	1163	1163	1163	1163	0
504	20231027	104400	18251310	1163	1163	1163	1163	0
505	20231027	104300	18251310	1163	1163	1163	1163	0
506	20231027	104200	18251310	1163	1163	1163	1163	0
507	20231027	104100	18251310	1163	1163	1163	1163	0
508	20231027	104000	18251310	1163	1163	1163	1163	0
509	20231027	103900	18251310	1163	1163	1163	1163	0
510	20231027	103800	18251310	1163	1163	1163	1163	0
511	20231027	103700	18251310	1163	1163	1163	1163	0
512	20231027	103600	18251310	1163	1163	1163	1163	0
513	20231027	103500	18251310	1163	1163	1163	1163	0
514	20231027	103400	18251310	1163	1163	1163	1163	0
515	20231027	103300	18251310	1163	1163	1163	1163	0
516	20231027	103200	18251310	1163	1163	1163	1163	0
517	20231027	103100	18251310	1163	1163	1163	1163	0
518	20231027	103000	18251310	1163	1163	1163	1163	0
519	20231027	102900	18251310	1163	1163	1163	1163	2
520	20231027	102800	18248984	1163	1163	1163	1163	0
521	20231027	102700	18248984	1163	1163	1163	1163	15
522	20231027	102600	18231539	1163	1163	1163	1163	0
523	20231027	102500	18231539	1163	1163	1163	1163	0
524	20231027	102400	18231539	1163	1163	1163	1163	0
525	20231027	102300	18231539	1163	1163	1163	1163	0
526	20231027	102200	18231539	1163	1163	1163	1163	1
527	20231027	102100	18230376	1163	1162	1163	1162	510
528	20231027	102000	17637754	1162	1162	1162	1162	0
529	20231027	101900	17637754	1162	1162	1162	1162	0
530	20231027	101800	17637754	1162	1162	1162	1162	0
531	20231027	101700	17637754	1162	1162	1162	1162	0
532	20231027	101600	17637754	1162	1162	1162	1162	0
533	20231027	101500	17637754	1162	1162	1162	1162	0
534	20231027	101400	17637754	1162	1162	1162	1162	1
535	20231027	101300	17636592	1147	1147	1147	1147	0
536	20231027	101200	17636592	1147	1147	1147	1147	0
537	20231027	101100	17636592	1147	1147	1147	1147	2
538	20231027	101000	17634298	1163	1163	1163	1163	0
539	20231027	100900	17634298	1163	1163	1163	1163	0
540	20231027	100800	17634298	1163	1163	1163	1163	0
541	20231027	100700	17634298	1163	1163	1163	1163	0
542	20231027	100600	17634298	1163	1163	1163	1163	0
543	20231027	100500	17634298	1163	1163	1163	1163	0
544	20231027	100400	17634298	1163	1163	1163	1163	0
545	20231027	100300	17634298	1163	1163	1163	1163	0
546	20231027	100200	17634298	1163	1163	1163	1163	0
547	20231027	100100	17634298	1163	1163	1163	1163	0
548	20231027	100000	17634298	1163	1163	1163	1163	0
549	20231027	095900	17634298	1163	1163	1163	1163	0
550	20231027	095800	17634298	1163	1163	1163	1163	0
551	20231027	095700	17634298	1163	1163	1163	1163	0
552	20231027	095600	17634298	1163	1163	1163	1163	0
553	20231027	095500	17634298	1163	1163	1163	1163	0
554	20231027	095400	17634298	1163	1163	1163	1163	0
555	20231027	095300	17634298	1163	1163	1163	1163	0
556	20231027	095200	17634298	1163	1163	1163	1163	0
557	20231027	095100	17634298	1163	1162	1163	1162	70
558	20231027	095000	17552957	1162	1162	1162	1162	0
559	20231027	094900	17552957	1162	1162	1162	1162	0
560	20231027	094800	17552957	1162	1162	1162	1162	0
561	20231027	094700	17552957	1162	1162	1162	1162	1
562	20231027	094600	17551795	1161	1161	1161	1161	0
563	20231027	094500	17551795	1161	1161	1161	1161	0
564	20231027	094400	17551795	1161	1161	1161	1161	0
565	20231027	094300	17551795	1161	1161	1161	1161	0
566	20231027	094200	17551795	1161	1161	1161	1161	0
567	20231027	094100	17551795	1161	1161	1161	1161	0
568	20231027	094000	17551795	1161	1150	1161	1142	2279
569	20231027	093900	14940848	1163	1163	1163	1163	0
570	20231027	093800	14940848	1163	1163	1163	1163	0
571	20231027	093700	14940848	1163	1163	1163	1163	1
572	20231027	093600	14939685	1150	1150	1150	1150	0
573	20231027	093500	14939685	1150	1150	1150	1150	1
574	20231027	093400	14938535	1163	1163	1163	1163	1
575	20231027	093300	14937372	1163	1163	1163	1163	0
576	20231027	093200	14937372	1163	1163	1163	1163	0
577	20231027	093100	14937372	1163	1163	1163	1163	0
578	20231027	093000	14937372	1163	1163	1163	1163	0
579	20231027	092900	14937372	1163	1163	1163	1163	0
580	20231027	092800	14937372	1163	1163	1163	1163	0
581	20231027	092700	14937372	1163	1163	1163	1163	0
582	20231027	092600	14937372	1163	1163	1163	1163	0
583	20231027	092500	14937372	1163	1163	1163	1163	0
584	20231027	092400	14937372	1163	1163	1163	1163	0
585	20231027	092300	14937372	1163	1163	1163	1163	0
586	20231027	092200	14937372	1163	1163	1163	1163	0
587	20231027	092100	14937372	1163	1163	1163	1163	0
588	20231027	092000	14937372	1163	1163	1163	1163	0
589	20231027	091900	14937372	1163	1163	1163	1163	0
590	20231027	091800	14937372	1163	1163	1163	1163	0
591	20231027	091700	14937372	1163	1163	1163	1163	1
592	20231027	091600	14936209	1163	1163	1163	1163	0
593	20231027	091500	14936209	1163	1163	1163	1163	2
594	20231027	091400	14933883	1150	1151	1163	1150	2801
595	20231027	091300	11712719	1163	1162	1163	1150	201
596	20231027	091200	11479672	1163	1162	1163	1162	709
597	20231027	091100	10655813	1162	1162	1162	1162	0
598	20231027	091000	10655813	1162	1162	1162	1161	1760
599	20231027	090900	8610756	1162	1162	1162	1162	0
600	20231027	090800	8610756	1162	1162	1162	1162	11
601	20231027	090700	8597974	1142	1142	1142	1142	6
602	20231027	090600	8591122	1162	1148	1162	1135	2314
603	20231027	090500	5946752	1150	1150	1150	1150	888
604	20231027	090400	4925552	1150	1150	1150	1150	0
605	20231027	090300	4925552	1150	1149	1150	1146	85
606	20231027	090200	4827812	1150	1157	1163	1150	4019
607	20231027	090100	195218	1178	1178	1178	1178	0
608	20231027	090000	195218	1178	1155	1178	1155	169