KissMeData/011420/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185300	56093450	1669	1669	1669	1669	1769
3	20231027	185200	56093450	1669	1669	1669	1669	0
4	20231027	185100	56093450	1669	1669	1669	1669	0
5	20231027	185000	56093450	1669	1669	1669	1669	0
6	20231027	184900	56093450	1669	1669	1669	1669	0
7	20231027	184800	56093450	1669	1669	1669	1669	0
8	20231027	184700	56093450	1669	1669	1669	1669	0
9	20231027	184600	56093450	1669	1669	1669	1669	0
10	20231027	184500	56093450	1669	1669	1669	1669	0
11	20231027	184400	56093450	1669	1669	1669	1669	0
12	20231027	184300	56093450	1669	1669	1669	1669	0
13	20231027	184200	56093450	1669	1669	1669	1669	0
14	20231027	184100	56093450	1669	1669	1669	1669	0
15	20231027	184000	56093450	1669	1669	1669	1669	0
16	20231027	183900	56093450	1669	1669	1669	1669	0
17	20231027	183800	56093450	1669	1669	1669	1669	0
18	20231027	183700	56093450	1669	1669	1669	1669	0
19	20231027	183600	56093450	1669	1669	1669	1669	0
20	20231027	183500	56093450	1669	1669	1669	1669	0
21	20231027	183400	56093450	1669	1669	1669	1669	0
22	20231027	183300	56093450	1669	1669	1669	1669	0
23	20231027	183200	56093450	1669	1669	1669	1669	0
24	20231027	183100	56093450	1669	1669	1669	1669	0
25	20231027	183000	56093450	1669	1669	1669	1669	0
26	20231027	182900	56093450	1669	1669	1669	1669	0
27	20231027	182800	56093450	1669	1669	1669	1669	0
28	20231027	182700	56093450	1669	1669	1669	1669	0
29	20231027	182600	56093450	1669	1669	1669	1669	0
30	20231027	182500	56093450	1669	1669	1669	1669	0
31	20231027	182400	56093450	1669	1669	1669	1669	0
32	20231027	182300	56093450	1669	1669	1669	1669	1769
33	20231027	182200	56093450	1669	1669	1669	1669	0
34	20231027	182100	56093450	1669	1669	1669	1669	0
35	20231027	182000	56093450	1669	1669	1669	1669	0
36	20231027	181900	56093450	1669	1669	1669	1669	0
37	20231027	181800	56093450	1669	1669	1669	1669	0
38	20231027	181700	56093450	1669	1669	1669	1669	0
39	20231027	181600	56093450	1669	1669	1669	1669	0
40	20231027	181500	56093450	1669	1669	1669	1669	0
41	20231027	181400	56093450	1669	1669	1669	1669	0
42	20231027	181300	56093450	1669	1669	1669	1669	0
43	20231027	181200	56093450	1669	1669	1669	1669	0
44	20231027	181100	56093450	1669	1669	1669	1669	0
45	20231027	181000	56093450	1669	1669	1669	1669	0
46	20231027	180900	56093450	1669	1669	1669	1669	0
47	20231027	180800	56093450	1669	1669	1669	1669	0
48	20231027	180700	56093450	1669	1669	1669	1669	0
49	20231027	180600	56093450	1669	1669	1669	1669	0
50	20231027	180500	56093450	1669	1669	1669	1669	0
51	20231027	180400	56093450	1669	1669	1669	1669	0
52	20231027	180300	56093450	1669	1669	1669	1669	0
53	20231027	180200	56093450	1669	1669	1669	1669	0
54	20231027	180100	56093450	1669	1669	1669	1669	0
55	20231027	180000	56093450	1669	1669	1669	1669	0
56	20231027	175900	56093450	1669	1669	1669	1669	0
57	20231027	175800	56093450	1669	1669	1669	1669	0
58	20231027	175700	56093450	1669	1669	1669	1669	0
59	20231027	175600	56093450	1669	1669	1669	1669	0
60	20231027	175500	56093450	1669	1669	1669	1669	0
61	20231027	175400	56093450	1669	1669	1669	1669	0
62	20231027	175300	56093450	1669	1669	1669	1669	1769
63	20231027	175200	56093450	1669	1669	1669	1669	0
64	20231027	175100	56093450	1669	1669	1669	1669	0
65	20231027	175000	56093450	1669	1669	1669	1669	0
66	20231027	174900	56093450	1669	1669	1669	1669	0
67	20231027	174800	56093450	1669	1669	1669	1669	0
68	20231027	174700	56093450	1669	1669	1669	1669	0
69	20231027	174600	56093450	1669	1669	1669	1669	0
70	20231027	174500	56093450	1669	1669	1669	1669	0
71	20231027	174400	56093450	1669	1669	1669	1669	0
72	20231027	174300	56093450	1669	1669	1669	1669	0
73	20231027	174200	56093450	1669	1669	1669	1669	0
74	20231027	174100	56093450	1669	1669	1669	1669	0
75	20231027	174000	56093450	1669	1669	1669	1669	0
76	20231027	173900	56093450	1669	1669	1669	1669	0
77	20231027	173800	56093450	1669	1669	1669	1669	0
78	20231027	173700	56093450	1669	1669	1669	1669	0
79	20231027	173600	56093450	1669	1669	1669	1669	0
80	20231027	173500	56093450	1669	1669	1669	1669	0
81	20231027	173400	56093450	1669	1669	1669	1669	0
82	20231027	173300	56093450	1669	1669	1669	1669	0
83	20231027	173200	56093450	1669	1669	1669	1669	0
84	20231027	173100	56093450	1669	1669	1669	1669	0
85	20231027	173000	56093450	1669	1669	1669	1669	0
86	20231027	172900	56093450	1669	1669	1669	1669	0
87	20231027	172800	56093450	1669	1669	1669	1669	0
88	20231027	172700	56093450	1669	1669	1669	1669	0
89	20231027	172600	56093450	1669	1669	1669	1669	0
90	20231027	172500	56093450	1669	1669	1669	1669	0
91	20231027	172400	56093450	1669	1669	1669	1669	0
92	20231027	172300	56093450	1669	1669	1669	1669	1769
93	20231027	172200	56093450	1669	1669	1669	1669	0
94	20231027	172100	56093450	1669	1669	1669	1669	0
95	20231027	172000	56093450	1669	1669	1669	1669	0
96	20231027	171900	56093450	1669	1669	1669	1669	0
97	20231027	171800	56093450	1669	1669	1669	1669	0
98	20231027	171700	56093450	1669	1669	1669	1669	0
99	20231027	171600	56093450	1669	1669	1669	1669	0
100	20231027	171500	56093450	1669	1669	1669	1669	0
101	20231027	171400	56093450	1669	1669	1669	1669	0
102	20231027	171300	56093450	1669	1669	1669	1669	0
103	20231027	171200	56093450	1669	1669	1669	1669	0
104	20231027	171100	56093450	1669	1669	1669	1669	0
105	20231027	171000	56093450	1669	1669	1669	1669	0
106	20231027	170900	56093450	1669	1669	1669	1669	0
107	20231027	170800	56093450	1669	1669	1669	1669	0
108	20231027	170700	56093450	1669	1669	1669	1669	0
109	20231027	170600	56093450	1669	1669	1669	1669	0
110	20231027	170500	56093450	1669	1669	1669	1669	0
111	20231027	170400	56093450	1669	1669	1669	1669	0
112	20231027	170300	56093450	1669	1669	1669	1669	0
113	20231027	170200	56093450	1669	1669	1669	1669	0
114	20231027	170100	56093450	1669	1669	1669	1669	0
115	20231027	170000	56093450	1669	1669	1669	1669	0
116	20231027	165900	56093450	1669	1669	1669	1669	0
117	20231027	165800	56093450	1669	1669	1669	1669	0
118	20231027	165700	56093450	1669	1669	1669	1669	0
119	20231027	165600	56093450	1669	1669	1669	1669	0
120	20231027	165500	56093450	1669	1669	1669	1669	0
121	20231027	165400	56093450	1669	1669	1669	1669	0
122	20231027	165300	56093450	1669	1669	1669	1669	1769
123	20231027	165200	56093450	1669	1669	1669	1669	0
124	20231027	165100	56093450	1669	1669	1669	1669	0
125	20231027	165000	56093450	1669	1669	1669	1669	0
126	20231027	164900	56093450	1669	1669	1669	1669	0
127	20231027	164800	56093450	1669	1669	1669	1669	0
128	20231027	164700	56093450	1669	1669	1669	1669	0
129	20231027	164600	56093450	1669	1669	1669	1669	0
130	20231027	164500	56093450	1669	1669	1669	1669	0
131	20231027	164400	56093450	1669	1669	1669	1669	0
132	20231027	164300	56093450	1669	1669	1669	1669	0
133	20231027	164200	56093450	1669	1669	1669	1669	0
134	20231027	164100	56093450	1669	1669	1669	1669	0
135	20231027	164000	56093450	1669	1669	1669	1669	0
136	20231027	163900	56093450	1669	1669	1669	1669	0
137	20231027	163800	56093450	1669	1669	1669	1669	0
138	20231027	163700	56093450	1669	1669	1669	1669	0
139	20231027	163600	56093450	1669	1669	1669	1669	0
140	20231027	163500	56093450	1669	1669	1669	1669	0
141	20231027	163400	56093450	1669	1669	1669	1669	0
142	20231027	163300	56093450	1669	1669	1669	1669	0
143	20231027	163200	56093450	1669	1669	1669	1669	0
144	20231027	163100	56093450	1669	1669	1669	1669	0
145	20231027	163000	56093450	1669	1669	1669	1669	0
146	20231027	162900	56093450	1669	1669	1669	1669	0
147	20231027	162800	56093450	1669	1669	1669	1669	0
148	20231027	162700	56093450	1669	1669	1669	1669	0
149	20231027	162600	56093450	1669	1669	1669	1669	0
150	20231027	162500	56093450	1669	1669	1669	1669	0
151	20231027	162400	56093450	1669	1669	1669	1669	0
152	20231027	162300	56093450	1669	1669	1669	1669	1769
153	20231027	162200	56093450	1669	1669	1669	1669	0
154	20231027	162100	56093450	1669	1669	1669	1669	0
155	20231027	162000	56093450	1669	1669	1669	1669	0
156	20231027	161900	56093450	1669	1669	1669	1669	0
157	20231027	161800	56093450	1669	1669	1669	1669	0
158	20231027	161700	56093450	1669	1669	1669	1669	0
159	20231027	161600	56093450	1669	1669	1669	1669	0
160	20231027	161500	56093450	1669	1669	1669	1669	0
161	20231027	161400	56093450	1669	1669	1669	1669	0
162	20231027	161300	56093450	1669	1669	1669	1669	0
163	20231027	161200	56093450	1669	1669	1669	1669	0
164	20231027	161100	56093450	1669	1669	1669	1669	0
165	20231027	161000	56093450	1669	1669	1669	1669	0
166	20231027	160900	56093450	1669	1669	1669	1669	0
167	20231027	160800	56093450	1669	1669	1669	1669	0
168	20231027	160700	56093450	1669	1669	1669	1669	0
169	20231027	160600	56093450	1669	1669	1669	1669	0
170	20231027	160500	56093450	1669	1669	1669	1669	0
171	20231027	160400	56093450	1669	1669	1669	1669	0
172	20231027	160300	56093450	1669	1669	1669	1669	0
173	20231027	160200	56093450	1669	1669	1669	1669	0
174	20231027	160100	56093450	1669	1669	1669	1669	0
175	20231027	160000	56093450	1669	1669	1669	1669	0
176	20231027	155900	56093450	1669	1669	1669	1669	0
177	20231027	155800	56093450	1669	1669	1669	1669	0
178	20231027	155700	56093450	1669	1669	1669	1669	0
179	20231027	155600	56093450	1669	1669	1669	1669	0
180	20231027	155500	56093450	1669	1669	1669	1669	0
181	20231027	155400	56093450	1669	1669	1669	1669	0
182	20231027	155300	56093450	1669	1669	1669	1669	1769
183	20231027	155200	56093450	1669	1669	1669	1669	0
184	20231027	155100	56093450	1669	1669	1669	1669	0
185	20231027	155000	56093450	1669	1669	1669	1669	0
186	20231027	154900	56093450	1669	1669	1669	1669	0
187	20231027	154800	56093450	1669	1669	1669	1669	0
188	20231027	154700	56093450	1669	1669	1669	1669	0
189	20231027	154600	56093450	1669	1669	1669	1669	0
190	20231027	154500	56093450	1669	1669	1669	1669	0
191	20231027	154400	56093450	1669	1669	1669	1669	0
192	20231027	154300	56093450	1669	1669	1669	1669	0
193	20231027	154200	56093450	1669	1669	1669	1669	0
194	20231027	154100	56093450	1669	1669	1669	1669	0
195	20231027	154000	56093450	1669	1669	1669	1669	0
196	20231027	153900	56093450	1669	1669	1669	1669	0
197	20231027	153800	56093450	1669	1669	1669	1669	0
198	20231027	153700	56093450	1669	1669	1669	1669	0
199	20231027	153600	56093450	1669	1669	1669	1669	0
200	20231027	153500	56093450	1669	1669	1669	1669	0
201	20231027	153400	56093450	1669	1669	1669	1669	0
202	20231027	153300	56093450	1669	1669	1669	1669	0
203	20231027	153200	56093450	1669	1669	1669	1669	0
204	20231027	153100	56093450	1669	1669	1669	1669	0
205	20231027	153000	56093450	1669	1669	1669	1669	1769
206	20231027	152900	53140989	1665	1665	1665	1665	0
207	20231027	152800	53140989	1665	1665	1665	1665	0
208	20231027	152700	53140989	1665	1665	1665	1665	0
209	20231027	152600	53140989	1665	1665	1665	1665	0
210	20231027	152500	53140989	1665	1665	1665	1665	0
211	20231027	152400	53140989	1665	1665	1665	1665	0
212	20231027	152300	53140989	1665	1665	1665	1665	0
213	20231027	152200	53140989	1665	1665	1665	1665	0
214	20231027	152100	53140989	1665	1665	1665	1665	0
215	20231027	152000	53140989	1665	1665	1665	1665	0
216	20231027	151900	53140989	1665	1665	1665	1665	1
217	20231027	151800	53139324	1661	1662	1662	1661	155
218	20231027	151700	52881859	1662	1667	1667	1662	326
219	20231027	151600	52340042	1662	1662	1667	1662	61
220	20231027	151500	52238655	1669	1669	1669	1669	9
221	20231027	151400	52223634	1673	1673	1673	1673	0
222	20231027	151300	52223634	1673	1673	1673	1673	1
223	20231027	151200	52221961	1662	1662	1675	1662	455
224	20231027	151100	51463786	1661	1661	1661	1661	73
225	20231027	151000	51342533	1660	1660	1660	1660	0
226	20231027	150900	51342533	1660	1660	1660	1660	0
227	20231027	150800	51342533	1660	1660	1660	1660	0
228	20231027	150700	51342533	1660	1660	1660	1660	0
229	20231027	150600	51342533	1660	1660	1660	1660	135
230	20231027	150500	51118433	1660	1660	1660	1660	3
231	20231027	150400	51113453	1662	1662	1662	1662	0
232	20231027	150300	51113453	1662	1662	1662	1662	0
233	20231027	150200	51113453	1662	1662	1662	1662	162
234	20231027	150100	50844209	1661	1661	1661	1661	277
235	20231027	150000	50384112	1662	1662	1662	1662	458
236	20231027	145900	49622916	1662	1662	1662	1662	0
237	20231027	145800	49622916	1662	1662	1662	1662	53
238	20231027	145700	49534830	1661	1661	1661	1661	0
239	20231027	145600	49534830	1661	1661	1661	1661	67
240	20231027	145500	49423543	1661	1661	1661	1661	0
241	20231027	145400	49423543	1661	1661	1661	1661	0
242	20231027	145300	49423543	1661	1661	1661	1661	0
243	20231027	145200	49423543	1661	1661	1661	1661	0
244	20231027	145100	49423543	1661	1662	1662	1661	474
245	20231027	145000	48636219	1661	1661	1661	1661	0
246	20231027	144900	48636219	1661	1661	1661	1661	0
247	20231027	144800	48636219	1661	1661	1661	1661	0
248	20231027	144700	48636219	1661	1661	1661	1661	0
249	20231027	144600	48636219	1661	1662	1662	1661	69
250	20231027	144500	48521600	1661	1661	1661	1661	0
251	20231027	144400	48521600	1661	1661	1661	1661	0
252	20231027	144300	48521600	1661	1661	1661	1661	0
253	20231027	144200	48521600	1661	1661	1661	1661	0
254	20231027	144100	48521600	1661	1662	1662	1661	71
255	20231027	144000	48403661	1661	1661	1661	1661	0
256	20231027	143900	48403661	1661	1661	1661	1661	0
257	20231027	143800	48403661	1661	1661	1661	1661	0
258	20231027	143700	48403661	1661	1661	1661	1661	0
259	20231027	143600	48403661	1661	1661	1661	1661	0
260	20231027	143500	48403661	1661	1661	1661	1661	71
261	20231027	143400	48285730	1661	1661	1661	1661	0
262	20231027	143300	48285730	1661	1661	1661	1661	0
263	20231027	143200	48285730	1661	1661	1661	1661	0
264	20231027	143100	48285730	1661	1661	1661	1661	0
265	20231027	143000	48285730	1661	1661	1661	1661	269
266	20231027	142900	47838921	1661	1661	1661	1661	0
267	20231027	142800	47838921	1661	1661	1661	1661	0
268	20231027	142700	47838921	1661	1661	1661	1661	344
269	20231027	142600	47267537	1661	1661	1661	1661	0
270	20231027	142500	47267537	1661	1661	1661	1661	929
271	20231027	142400	45724468	1661	1661	1661	1661	0
272	20231027	142300	45724468	1661	1661	1661	1661	71
273	20231027	142200	45606537	1661	1662	1662	1661	95
274	20231027	142100	45448697	1661	1661	1661	1661	0
275	20231027	142000	45448697	1661	1661	1661	1661	10
276	20231027	141900	45432087	1661	1661	1661	1661	0
277	20231027	141800	45432087	1661	1662	1662	1661	41
278	20231027	141700	45363947	1662	1662	1662	1662	7
279	20231027	141600	45352313	1662	1662	1662	1662	0
280	20231027	141500	45352313	1662	1662	1662	1662	0
281	20231027	141400	45352313	1662	1662	1662	1662	64
282	20231027	141300	45245945	1664	1664	1664	1664	0
283	20231027	141200	45245945	1664	1665	1665	1664	273
284	20231027	141100	44791422	1664	1664	1664	1664	0
285	20231027	141000	44791422	1664	1664	1664	1664	49
286	20231027	140900	44709886	1664	1664	1664	1664	0
287	20231027	140800	44709886	1664	1664	1664	1664	18
288	20231027	140700	44679934	1671	1671	1671	1671	0
289	20231027	140600	44679934	1671	1671	1671	1671	0
290	20231027	140500	44679934	1671	1671	1671	1671	0
291	20231027	140400	44679934	1671	1671	1671	1671	0
292	20231027	140300	44679934	1671	1671	1671	1671	0
293	20231027	140200	44679934	1671	1671	1671	1671	0
294	20231027	140100	44679934	1671	1671	1671	1671	0
295	20231027	140000	44679934	1671	1671	1671	1671	0
296	20231027	135900	44679934	1671	1671	1671	1671	0
297	20231027	135800	44679934	1671	1671	1671	1671	0
298	20231027	135700	44679934	1671	1671	1671	1671	0
299	20231027	135600	44679934	1671	1671	1671	1671	0
300	20231027	135500	44679934	1671	1671	1671	1671	0
301	20231027	135400	44679934	1671	1671	1671	1671	0
302	20231027	135300	44679934	1671	1671	1671	1671	0
303	20231027	135200	44679934	1671	1671	1671	1671	0
304	20231027	135100	44679934	1671	1671	1671	1671	0
305	20231027	135000	44679934	1671	1671	1671	1671	11
306	20231027	134900	44661553	1671	1671	1671	1671	0
307	20231027	134800	44661553	1671	1671	1671	1671	0
308	20231027	134700	44661553	1671	1671	1671	1671	0
309	20231027	134600	44661553	1671	1670	1671	1670	10
310	20231027	134500	44644849	1671	1671	1671	1671	0
311	20231027	134400	44644849	1671	1671	1671	1671	0
312	20231027	134300	44644849	1671	1671	1671	1671	0
313	20231027	134200	44644849	1671	1671	1671	1671	0
314	20231027	134100	44644849	1671	1671	1671	1671	5
315	20231027	134000	44636494	1671	1671	1671	1671	52
316	20231027	133900	44549602	1671	1671	1671	1671	32
317	20231027	133800	44496130	1662	1662	1662	1662	0
318	20231027	133700	44496130	1662	1662	1662	1662	0
319	20231027	133600	44496130	1662	1661	1662	1661	1265
320	20231027	133500	42394153	1661	1661	1661	1661	0
321	20231027	133400	42394153	1661	1661	1661	1661	0
322	20231027	133300	42394153	1661	1661	1661	1661	0
323	20231027	133200	42394153	1661	1661	1661	1661	0
324	20231027	133100	42394153	1661	1661	1661	1661	1
325	20231027	133000	42392492	1653	1653	1653	1653	0
326	20231027	132900	42392492	1653	1653	1653	1653	0
327	20231027	132800	42392492	1653	1653	1653	1653	0
328	20231027	132700	42392492	1653	1653	1653	1653	0
329	20231027	132600	42392492	1653	1653	1653	1653	0
330	20231027	132500	42392492	1653	1653	1653	1653	0
331	20231027	132400	42392492	1653	1653	1653	1653	0
332	20231027	132300	42392492	1653	1653	1653	1653	0
333	20231027	132200	42392492	1653	1653	1653	1653	0
334	20231027	132100	42392492	1653	1653	1653	1653	0
335	20231027	132000	42392492	1653	1653	1653	1653	0
336	20231027	131900	42392492	1653	1653	1653	1653	0
337	20231027	131800	42392492	1653	1653	1653	1653	158
338	20231027	131700	42131318	1661	1661	1661	1661	0
339	20231027	131600	42131318	1661	1661	1661	1661	0
340	20231027	131500	42131318	1661	1654	1661	1654	740
341	20231027	131400	40907351	1661	1661	1661	1661	1
342	20231027	131300	40905690	1661	1655	1661	1654	501
343	20231027	131200	40076530	1660	1659	1660	1659	119
344	20231027	131100	39878991	1660	1660	1660	1660	33
345	20231027	131000	39824211	1655	1655	1655	1655	0
346	20231027	130900	39824211	1655	1655	1655	1655	0
347	20231027	130800	39824211	1655	1655	1655	1655	0
348	20231027	130700	39824211	1655	1655	1655	1655	0
349	20231027	130600	39824211	1655	1655	1655	1655	0
350	20231027	130500	39824211	1655	1655	1655	1655	0
351	20231027	130400	39824211	1655	1655	1655	1655	0
352	20231027	130300	39824211	1655	1655	1655	1655	0
353	20231027	130200	39824211	1655	1655	1655	1655	0
354	20231027	130100	39824211	1655	1655	1655	1655	0
355	20231027	130000	39824211	1655	1655	1655	1655	0
356	20231027	125900	39824211	1655	1655	1655	1655	0
357	20231027	125800	39824211	1655	1655	1655	1655	0
358	20231027	125700	39824211	1655	1655	1655	1655	0
359	20231027	125600	39824211	1655	1655	1655	1655	0
360	20231027	125500	39824211	1655	1655	1655	1655	0
361	20231027	125400	39824211	1655	1655	1655	1655	0
362	20231027	125300	39824211	1655	1655	1655	1655	11
363	20231027	125200	39806006	1655	1662	1662	1655	1520
364	20231027	125100	37286665	1664	1664	1664	1664	0
365	20231027	125000	37286665	1664	1664	1664	1664	0
366	20231027	124900	37286665	1664	1664	1664	1664	503
367	20231027	124800	36449673	1665	1665	1665	1665	0
368	20231027	124700	36449673	1665	1665	1665	1665	0
369	20231027	124600	36449673	1665	1665	1665	1665	0
370	20231027	124500	36449673	1665	1665	1665	1665	28
371	20231027	124400	36403053	1666	1666	1666	1666	0
372	20231027	124300	36403053	1666	1666	1666	1666	0
373	20231027	124200	36403053	1666	1666	1666	1666	0
374	20231027	124100	36403053	1666	1666	1666	1666	316
375	20231027	124000	35876597	1668	1668	1668	1668	0
376	20231027	123900	35876597	1668	1668	1668	1668	0
377	20231027	123800	35876597	1668	1668	1668	1668	0
378	20231027	123700	35876597	1668	1668	1668	1668	426
379	20231027	123600	35166029	1673	1673	1673	1673	0
380	20231027	123500	35166029	1673	1673	1673	1673	0
381	20231027	123400	35166029	1673	1673	1673	1673	0
382	20231027	123300	35166029	1673	1673	1673	1673	0
383	20231027	123200	35166029	1673	1673	1673	1673	0
384	20231027	123100	35166029	1673	1673	1673	1673	0
385	20231027	123000	35166029	1673	1673	1673	1673	0
386	20231027	122900	35166029	1673	1673	1673	1673	0
387	20231027	122800	35166029	1673	1673	1673	1673	0
388	20231027	122700	35166029	1673	1673	1673	1673	10
389	20231027	122600	35149299	1674	1672	1674	1672	46
390	20231027	122500	35072341	1672	1672	1672	1672	0
391	20231027	122400	35072341	1672	1672	1672	1672	0
392	20231027	122300	35072341	1672	1672	1672	1672	0
393	20231027	122200	35072341	1672	1672	1672	1672	1
394	20231027	122100	35070669	1672	1672	1672	1672	0
395	20231027	122000	35070669	1672	1672	1672	1672	6
396	20231027	121900	35060637	1672	1672	1672	1672	30
397	20231027	121800	35010477	1672	1672	1672	1672	68
398	20231027	121700	34896781	1672	1672	1672	1672	0
399	20231027	121600	34896781	1672	1672	1672	1672	0
400	20231027	121500	34896781	1672	1672	1672	1672	2
401	20231027	121400	34893437	1672	1670	1672	1670	40
402	20231027	121300	34826583	1670	1670	1670	1670	0
403	20231027	121200	34826583	1670	1670	1670	1670	0
404	20231027	121100	34826583	1670	1670	1670	1670	0
405	20231027	121000	34826583	1670	1669	1670	1669	1350
406	20231027	120900	32573283	1669	1669	1669	1669	0
407	20231027	120800	32573283	1669	1669	1669	1669	1246
408	20231027	120700	30493709	1668	1668	1668	1668	0
409	20231027	120600	30493709	1668	1668	1668	1668	0
410	20231027	120500	30493709	1668	1668	1668	1668	0
411	20231027	120400	30493709	1668	1668	1668	1668	0
412	20231027	120300	30493709	1668	1668	1668	1668	0
413	20231027	120200	30493709	1668	1668	1668	1668	0
414	20231027	120100	30493709	1668	1668	1668	1668	0
415	20231027	120000	30493709	1668	1668	1668	1668	0
416	20231027	115900	30493709	1668	1668	1668	1668	0
417	20231027	115800	30493709	1668	1668	1668	1668	0
418	20231027	115700	30493709	1668	1668	1668	1668	0
419	20231027	115600	30493709	1668	1668	1668	1668	0
420	20231027	115500	30493709	1668	1668	1668	1668	0
421	20231027	115400	30493709	1668	1668	1668	1668	0
422	20231027	115300	30493709	1668	1668	1668	1668	0
423	20231027	115200	30493709	1668	1668	1668	1668	0
424	20231027	115100	30493709	1668	1668	1668	1668	10
425	20231027	115000	30477029	1669	1669	1669	1669	0
426	20231027	114900	30477029	1669	1669	1669	1669	0
427	20231027	114800	30477029	1669	1669	1669	1669	0
428	20231027	114700	30477029	1669	1669	1669	1669	0
429	20231027	114600	30477029	1669	1669	1669	1669	0
430	20231027	114500	30477029	1669	1669	1669	1669	0
431	20231027	114400	30477029	1669	1669	1669	1669	0
432	20231027	114300	30477029	1669	1669	1669	1669	0
433	20231027	114200	30477029	1669	1669	1669	1669	0
434	20231027	114100	30477029	1669	1669	1669	1669	0
435	20231027	114000	30477029	1669	1669	1669	1669	0
436	20231027	113900	30477029	1669	1669	1669	1669	0
437	20231027	113800	30477029	1669	1669	1669	1669	10
438	20231027	113700	30460339	1669	1669	1669	1669	0
439	20231027	113600	30460339	1669	1669	1669	1669	0
440	20231027	113500	30460339	1669	1668	1669	1668	9
441	20231027	113400	30445326	1667	1666	1667	1666	71
442	20231027	113300	30327020	1665	1665	1665	1665	3
443	20231027	113200	30322025	1667	1669	1669	1665	1214
444	20231027	113100	28298315	1667	1667	1667	1667	0
445	20231027	113000	28298315	1667	1667	1667	1667	0
446	20231027	112900	28298315	1667	1667	1667	1667	0
447	20231027	112800	28298315	1667	1667	1667	1667	0
448	20231027	112700	28298315	1667	1667	1667	1667	0
449	20231027	112600	28298315	1667	1667	1667	1667	0
450	20231027	112500	28298315	1667	1667	1667	1667	0
451	20231027	112400	28298315	1667	1667	1667	1667	0
452	20231027	112300	28298315	1667	1666	1667	1666	13
453	20231027	112200	28276656	1665	1666	1666	1665	27
454	20231027	112100	28231681	1664	1664	1664	1664	0
455	20231027	112000	28231681	1664	1664	1664	1664	0
456	20231027	111900	28231681	1664	1664	1664	1664	0
457	20231027	111800	28231681	1664	1664	1664	1664	0
458	20231027	111700	28231681	1664	1664	1664	1664	0
459	20231027	111600	28231681	1664	1664	1664	1664	0
460	20231027	111500	28231681	1664	1667	1667	1664	199
461	20231027	111400	27900352	1672	1672	1672	1672	31
462	20231027	111300	27848520	1666	1666	1666	1666	0
463	20231027	111200	27848520	1666	1666	1666	1666	0
464	20231027	111100	27848520	1666	1665	1666	1665	122
465	20231027	111000	27645345	1664	1664	1664	1664	0
466	20231027	110900	27645345	1664	1664	1664	1664	1
467	20231027	110800	27643681	1658	1658	1658	1658	0
468	20231027	110700	27643681	1658	1658	1658	1658	0
469	20231027	110600	27643681	1658	1658	1658	1658	0
470	20231027	110500	27643681	1658	1658	1658	1658	0
471	20231027	110400	27643681	1658	1658	1658	1658	16
472	20231027	110300	27617153	1658	1658	1658	1658	51
473	20231027	110200	27532595	1657	1657	1657	1657	0
474	20231027	110100	27532595	1657	1663	1663	1657	300
475	20231027	110000	27034634	1663	1663	1663	1663	0
476	20231027	105900	27034634	1663	1663	1663	1663	0
477	20231027	105800	27034634	1663	1663	1663	1663	0
478	20231027	105700	27034634	1663	1663	1663	1663	0
479	20231027	105600	27034634	1663	1663	1663	1663	0
480	20231027	105500	27034634	1663	1663	1663	1663	0
481	20231027	105400	27034634	1663	1663	1663	1663	0
482	20231027	105300	27034634	1663	1663	1663	1663	44
483	20231027	105200	26961462	1663	1662	1663	1662	24
484	20231027	105100	26921560	1662	1662	1662	1662	0
485	20231027	105000	26921560	1662	1660	1662	1660	206
486	20231027	104900	26579235	1661	1663	1663	1661	124
487	20231027	104800	26373193	1665	1665	1665	1665	5
488	20231027	104700	26364868	1665	1665	1665	1665	0
489	20231027	104600	26364868	1665	1665	1665	1665	1
490	20231027	104500	26363203	1665	1664	1676	1664	1024
491	20231027	104400	24650062	1663	1663	1663	1663	57
492	20231027	104300	24555271	1664	1664	1670	1664	833
493	20231027	104200	23165094	1652	1652	1652	1652	0
494	20231027	104100	23165094	1652	1652	1652	1652	0
495	20231027	104000	23165094	1652	1652	1652	1652	0
496	20231027	103900	23165094	1652	1652	1652	1652	0
497	20231027	103800	23165094	1652	1652	1652	1652	0
498	20231027	103700	23165094	1652	1652	1652	1652	10
499	20231027	103600	23148574	1647	1647	1647	1647	0
500	20231027	103500	23148574	1647	1647	1647	1647	0
501	20231027	103400	23148574	1647	1647	1647	1647	0
502	20231027	103300	23148574	1647	1669	1669	1647	532
503	20231027	103200	22261747	1669	1669	1669	1669	2
504	20231027	103100	22258409	1669	1669	1669	1669	2
505	20231027	103000	22255071	1669	1669	1669	1669	2
506	20231027	102900	22251733	1669	1669	1669	1669	57
507	20231027	102800	22156600	1669	1669	1669	1669	13
508	20231027	102700	22134903	1669	1669	1669	1669	58
509	20231027	102600	22038101	1669	1669	1669	1669	2
510	20231027	102500	22034763	1669	1669	1669	1669	0
511	20231027	102400	22034763	1669	1669	1669	1669	51
512	20231027	102300	21949644	1674	1674	1674	1674	0
513	20231027	102200	21949644	1674	1671	1674	1671	13
514	20231027	102100	21927918	1671	1671	1671	1671	0
515	20231027	102000	21927918	1671	1671	1671	1671	0
516	20231027	101900	21927918	1671	1671	1671	1671	1
517	20231027	101800	21926247	1670	1670	1670	1670	745
518	20231027	101700	20682097	1669	1669	1669	1669	0
519	20231027	101600	20682097	1669	1669	1669	1669	0
520	20231027	101500	20682097	1669	1669	1669	1669	0
521	20231027	101400	20682097	1669	1668	1669	1668	230
522	20231027	101300	20298249	1668	1668	1668	1668	9
523	20231027	101200	20283237	1668	1668	1668	1668	238
524	20231027	101100	19886253	1668	1668	1668	1668	0
525	20231027	101000	19886253	1668	1668	1668	1668	0
526	20231027	100900	19886253	1668	1668	1668	1668	0
527	20231027	100800	19886253	1668	1668	1668	1668	2
528	20231027	100700	19882917	1669	1669	1669	1669	0
529	20231027	100600	19882917	1669	1669	1669	1669	0
530	20231027	100500	19882917	1669	1669	1669	1669	0
531	20231027	100400	19882917	1669	1669	1669	1669	0
532	20231027	100300	19882917	1669	1669	1669	1669	0
533	20231027	100200	19882917	1669	1669	1669	1669	0
534	20231027	100100	19882917	1669	1669	1669	1669	0
535	20231027	100000	19882917	1669	1669	1669	1669	0
536	20231027	095900	19882917	1669	1669	1669	1669	0
537	20231027	095800	19882917	1669	1669	1669	1669	0
538	20231027	095700	19882917	1669	1669	1669	1669	0
539	20231027	095600	19882917	1669	1669	1669	1669	0
540	20231027	095500	19882917	1669	1669	1669	1669	0
541	20231027	095400	19882917	1669	1669	1669	1669	0
542	20231027	095300	19882917	1669	1669	1669	1669	0
543	20231027	095200	19882917	1669	1669	1669	1669	33
544	20231027	095100	19827840	1669	1669	1669	1669	0
545	20231027	095000	19827840	1669	1669	1669	1669	0
546	20231027	094900	19827840	1669	1663	1669	1663	71
547	20231027	094800	19709512	1663	1662	1663	1662	60
548	20231027	094700	19609782	1662	1645	1662	1645	151
549	20231027	094600	19361031	1645	1645	1645	1645	0
550	20231027	094500	19361031	1645	1644	1645	1644	209
551	20231027	094400	19017380	1643	1643	1643	1643	175
552	20231027	094300	18729855	1643	1643	1643	1643	349
553	20231027	094200	18156448	1641	1641	1641	1641	1
554	20231027	094100	18154807	1642	1643	1643	1642	1344
555	20231027	094000	15946786	1648	1648	1648	1648	3
556	20231027	093900	15941842	1643	1643	1643	1643	0
557	20231027	093800	15941842	1643	1643	1643	1643	0
558	20231027	093700	15941842	1643	1644	1644	1643	1218
559	20231027	093600	13940568	1650	1650	1650	1650	0
560	20231027	093500	13940568	1650	1650	1650	1650	103
561	20231027	093400	13770618	1650	1661	1662	1645	185
562	20231027	093300	13465314	1651	1651	1651	1651	0
563	20231027	093200	13465314	1651	1650	1652	1650	511
564	20231027	093100	12622051	1652	1652	1652	1652	6
565	20231027	093000	12612139	1643	1650	1650	1643	643
566	20231027	092900	11554031	1651	1651	1651	1651	263
567	20231027	092800	11119818	1651	1652	1652	1651	190
568	20231027	092700	10806028	1651	1656	1656	1651	193
569	20231027	092600	10487108	1660	1660	1660	1660	0
570	20231027	092500	10487108	1660	1663	1663	1660	1228
571	20231027	092400	8446873	1666	1666	1666	1666	1
572	20231027	092300	8445207	1666	1666	1666	1666	0
573	20231027	092200	8445207	1666	1666	1666	1666	0
574	20231027	092100	8445207	1666	1666	1666	1666	0
575	20231027	092000	8445207	1666	1666	1666	1666	0
576	20231027	091900	8445207	1666	1666	1666	1666	0
577	20231027	091800	8445207	1666	1666	1666	1666	30
578	20231027	091700	8395227	1666	1666	1666	1666	431
579	20231027	091600	7677181	1670	1670	1670	1670	1
580	20231027	091500	7675511	1668	1666	1668	1666	282
581	20231027	091400	7205604	1663	1663	1663	1663	42
582	20231027	091300	7135758	1663	1669	1669	1663	590
583	20231027	091200	6151868	1669	1669	1669	1669	0
584	20231027	091100	6151868	1669	1669	1669	1669	0
585	20231027	091000	6151868	1669	1669	1669	1669	0
586	20231027	090900	6151868	1669	1669	1669	1669	0
587	20231027	090800	6151868	1669	1669	1669	1669	4
588	20231027	090700	6145192	1670	1670	1670	1669	130
589	20231027	090600	5928101	1669	1670	1670	1669	12
590	20231027	090500	5908063	1670	1670	1670	1670	0
591	20231027	090400	5908063	1670	1670	1670	1670	0
592	20231027	090300	5908063	1670	1670	1670	1670	0
593	20231027	090200	5908063	1670	1670	1670	1670	8
594	20231027	090100	5894703	1663	1668	1668	1663	102
595	20231027	090000	5724592	1668	1668	1670	1668	3432