KissMeData/070590/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193700	37545662	1626	1626	1626	1626	140
3	20231027	193600	37545662	1626	1626	1626	1626	0
4	20231027	193500	37545662	1626	1626	1626	1626	0
5	20231027	193400	37545662	1626	1626	1626	1626	0
6	20231027	193300	37545662	1626	1626	1626	1626	0
7	20231027	193200	37545662	1626	1626	1626	1626	0
8	20231027	193100	37545662	1626	1626	1626	1626	0
9	20231027	193000	37545662	1626	1626	1626	1626	0
10	20231027	192900	37545662	1626	1626	1626	1626	0
11	20231027	192800	37545662	1626	1626	1626	1626	0
12	20231027	192700	37545662	1626	1626	1626	1626	0
13	20231027	192600	37545662	1626	1626	1626	1626	0
14	20231027	192500	37545662	1626	1626	1626	1626	0
15	20231027	192400	37545662	1626	1626	1626	1626	0
16	20231027	192300	37545662	1626	1626	1626	1626	0
17	20231027	192200	37545662	1626	1626	1626	1626	0
18	20231027	192100	37545662	1626	1626	1626	1626	0
19	20231027	192000	37545662	1626	1626	1626	1626	0
20	20231027	191900	37545662	1626	1626	1626	1626	0
21	20231027	191800	37545662	1626	1626	1626	1626	0
22	20231027	191700	37545662	1626	1626	1626	1626	0
23	20231027	191600	37545662	1626	1626	1626	1626	0
24	20231027	191500	37545662	1626	1626	1626	1626	0
25	20231027	191400	37545662	1626	1626	1626	1626	0
26	20231027	191300	37545662	1626	1626	1626	1626	0
27	20231027	191200	37545662	1626	1626	1626	1626	0
28	20231027	191100	37545662	1626	1626	1626	1626	0
29	20231027	191000	37545662	1626	1626	1626	1626	0
30	20231027	190900	37545662	1626	1626	1626	1626	0
31	20231027	190800	37545662	1626	1626	1626	1626	0
32	20231027	190700	37545662	1626	1626	1626	1626	140
33	20231027	190600	37545662	1626	1626	1626	1626	0
34	20231027	190500	37545662	1626	1626	1626	1626	0
35	20231027	190400	37545662	1626	1626	1626	1626	0
36	20231027	190300	37545662	1626	1626	1626	1626	0
37	20231027	190200	37545662	1626	1626	1626	1626	0
38	20231027	190100	37545662	1626	1626	1626	1626	0
39	20231027	190000	37545662	1626	1626	1626	1626	0
40	20231027	185900	37545662	1626	1626	1626	1626	0
41	20231027	185800	37545662	1626	1626	1626	1626	0
42	20231027	185700	37545662	1626	1626	1626	1626	0
43	20231027	185600	37545662	1626	1626	1626	1626	0
44	20231027	185500	37545662	1626	1626	1626	1626	0
45	20231027	185400	37545662	1626	1626	1626	1626	0
46	20231027	185300	37545662	1626	1626	1626	1626	0
47	20231027	185200	37545662	1626	1626	1626	1626	0
48	20231027	185100	37545662	1626	1626	1626	1626	0
49	20231027	185000	37545662	1626	1626	1626	1626	0
50	20231027	184900	37545662	1626	1626	1626	1626	0
51	20231027	184800	37545662	1626	1626	1626	1626	0
52	20231027	184700	37545662	1626	1626	1626	1626	0
53	20231027	184600	37545662	1626	1626	1626	1626	0
54	20231027	184500	37545662	1626	1626	1626	1626	0
55	20231027	184400	37545662	1626	1626	1626	1626	0
56	20231027	184300	37545662	1626	1626	1626	1626	0
57	20231027	184200	37545662	1626	1626	1626	1626	0
58	20231027	184100	37545662	1626	1626	1626	1626	0
59	20231027	184000	37545662	1626	1626	1626	1626	0
60	20231027	183900	37545662	1626	1626	1626	1626	0
61	20231027	183800	37545662	1626	1626	1626	1626	0
62	20231027	183700	37545662	1626	1626	1626	1626	140
63	20231027	183600	37545662	1626	1626	1626	1626	0
64	20231027	183500	37545662	1626	1626	1626	1626	0
65	20231027	183400	37545662	1626	1626	1626	1626	0
66	20231027	183300	37545662	1626	1626	1626	1626	0
67	20231027	183200	37545662	1626	1626	1626	1626	0
68	20231027	183100	37545662	1626	1626	1626	1626	0
69	20231027	183000	37545662	1626	1626	1626	1626	0
70	20231027	182900	37545662	1626	1626	1626	1626	0
71	20231027	182800	37545662	1626	1626	1626	1626	0
72	20231027	182700	37545662	1626	1626	1626	1626	0
73	20231027	182600	37545662	1626	1626	1626	1626	0
74	20231027	182500	37545662	1626	1626	1626	1626	0
75	20231027	182400	37545662	1626	1626	1626	1626	0
76	20231027	182300	37545662	1626	1626	1626	1626	0
77	20231027	182200	37545662	1626	1626	1626	1626	0
78	20231027	182100	37545662	1626	1626	1626	1626	0
79	20231027	182000	37545662	1626	1626	1626	1626	0
80	20231027	181900	37545662	1626	1626	1626	1626	0
81	20231027	181800	37545662	1626	1626	1626	1626	0
82	20231027	181700	37545662	1626	1626	1626	1626	0
83	20231027	181600	37545662	1626	1626	1626	1626	0
84	20231027	181500	37545662	1626	1626	1626	1626	0
85	20231027	181400	37545662	1626	1626	1626	1626	0
86	20231027	181300	37545662	1626	1626	1626	1626	0
87	20231027	181200	37545662	1626	1626	1626	1626	0
88	20231027	181100	37545662	1626	1626	1626	1626	0
89	20231027	181000	37545662	1626	1626	1626	1626	0
90	20231027	180900	37545662	1626	1626	1626	1626	0
91	20231027	180800	37545662	1626	1626	1626	1626	0
92	20231027	180700	37545662	1626	1626	1626	1626	140
93	20231027	180600	37545662	1626	1626	1626	1626	0
94	20231027	180500	37545662	1626	1626	1626	1626	0
95	20231027	180400	37545662	1626	1626	1626	1626	0
96	20231027	180300	37545662	1626	1626	1626	1626	0
97	20231027	180200	37545662	1626	1626	1626	1626	0
98	20231027	180100	37545662	1626	1626	1626	1626	0
99	20231027	180000	37545662	1626	1626	1626	1626	0
100	20231027	175900	37545662	1626	1626	1626	1626	0
101	20231027	175800	37545662	1626	1626	1626	1626	0
102	20231027	175700	37545662	1626	1626	1626	1626	0
103	20231027	175600	37545662	1626	1626	1626	1626	0
104	20231027	175500	37545662	1626	1626	1626	1626	0
105	20231027	175400	37545662	1626	1626	1626	1626	0
106	20231027	175300	37545662	1626	1626	1626	1626	0
107	20231027	175200	37545662	1626	1626	1626	1626	0
108	20231027	175100	37545662	1626	1626	1626	1626	0
109	20231027	175000	37545662	1626	1626	1626	1626	0
110	20231027	174900	37545662	1626	1626	1626	1626	0
111	20231027	174800	37545662	1626	1626	1626	1626	0
112	20231027	174700	37545662	1626	1626	1626	1626	0
113	20231027	174600	37545662	1626	1626	1626	1626	0
114	20231027	174500	37545662	1626	1626	1626	1626	0
115	20231027	174400	37545662	1626	1626	1626	1626	0
116	20231027	174300	37545662	1626	1626	1626	1626	0
117	20231027	174200	37545662	1626	1626	1626	1626	0
118	20231027	174100	37545662	1626	1626	1626	1626	0
119	20231027	174000	37545662	1626	1626	1626	1626	0
120	20231027	173900	37545662	1626	1626	1626	1626	0
121	20231027	173800	37545662	1626	1626	1626	1626	0
122	20231027	173700	37545662	1626	1626	1626	1626	140
123	20231027	173600	37545662	1626	1626	1626	1626	0
124	20231027	173500	37545662	1626	1626	1626	1626	0
125	20231027	173400	37545662	1626	1626	1626	1626	0
126	20231027	173300	37545662	1626	1626	1626	1626	0
127	20231027	173200	37545662	1626	1626	1626	1626	0
128	20231027	173100	37545662	1626	1626	1626	1626	0
129	20231027	173000	37545662	1626	1626	1626	1626	0
130	20231027	172900	37545662	1626	1626	1626	1626	0
131	20231027	172800	37545662	1626	1626	1626	1626	0
132	20231027	172700	37545662	1626	1626	1626	1626	0
133	20231027	172600	37545662	1626	1626	1626	1626	0
134	20231027	172500	37545662	1626	1626	1626	1626	0
135	20231027	172400	37545662	1626	1626	1626	1626	0
136	20231027	172300	37545662	1626	1626	1626	1626	0
137	20231027	172200	37545662	1626	1626	1626	1626	0
138	20231027	172100	37545662	1626	1626	1626	1626	0
139	20231027	172000	37545662	1626	1626	1626	1626	0
140	20231027	171900	37545662	1626	1626	1626	1626	0
141	20231027	171800	37545662	1626	1626	1626	1626	0
142	20231027	171700	37545662	1626	1626	1626	1626	0
143	20231027	171600	37545662	1626	1626	1626	1626	0
144	20231027	171500	37545662	1626	1626	1626	1626	0
145	20231027	171400	37545662	1626	1626	1626	1626	0
146	20231027	171300	37545662	1626	1626	1626	1626	0
147	20231027	171200	37545662	1626	1626	1626	1626	0
148	20231027	171100	37545662	1626	1626	1626	1626	0
149	20231027	171000	37545662	1626	1626	1626	1626	0
150	20231027	170900	37545662	1626	1626	1626	1626	0
151	20231027	170800	37545662	1626	1626	1626	1626	0
152	20231027	170700	37545662	1626	1626	1626	1626	140
153	20231027	170600	37545662	1626	1626	1626	1626	0
154	20231027	170500	37545662	1626	1626	1626	1626	0
155	20231027	170400	37545662	1626	1626	1626	1626	0
156	20231027	170300	37545662	1626	1626	1626	1626	0
157	20231027	170200	37545662	1626	1626	1626	1626	0
158	20231027	170100	37545662	1626	1626	1626	1626	0
159	20231027	170000	37545662	1626	1626	1626	1626	0
160	20231027	165900	37545662	1626	1626	1626	1626	0
161	20231027	165800	37545662	1626	1626	1626	1626	0
162	20231027	165700	37545662	1626	1626	1626	1626	0
163	20231027	165600	37545662	1626	1626	1626	1626	0
164	20231027	165500	37545662	1626	1626	1626	1626	0
165	20231027	165400	37545662	1626	1626	1626	1626	0
166	20231027	165300	37545662	1626	1626	1626	1626	0
167	20231027	165200	37545662	1626	1626	1626	1626	0
168	20231027	165100	37545662	1626	1626	1626	1626	0
169	20231027	165000	37545662	1626	1626	1626	1626	0
170	20231027	164900	37545662	1626	1626	1626	1626	0
171	20231027	164800	37545662	1626	1626	1626	1626	0
172	20231027	164700	37545662	1626	1626	1626	1626	0
173	20231027	164600	37545662	1626	1626	1626	1626	0
174	20231027	164500	37545662	1626	1626	1626	1626	0
175	20231027	164400	37545662	1626	1626	1626	1626	0
176	20231027	164300	37545662	1626	1626	1626	1626	0
177	20231027	164200	37545662	1626	1626	1626	1626	0
178	20231027	164100	37545662	1626	1626	1626	1626	0
179	20231027	164000	37545662	1626	1626	1626	1626	0
180	20231027	163900	37545662	1626	1626	1626	1626	0
181	20231027	163800	37545662	1626	1626	1626	1626	0
182	20231027	163700	37545662	1626	1626	1626	1626	140
183	20231027	163600	37545662	1626	1626	1626	1626	0
184	20231027	163500	37545662	1626	1626	1626	1626	0
185	20231027	163400	37545662	1626	1626	1626	1626	0
186	20231027	163300	37545662	1626	1626	1626	1626	0
187	20231027	163200	37545662	1626	1626	1626	1626	0
188	20231027	163100	37545662	1626	1626	1626	1626	0
189	20231027	163000	37545662	1626	1626	1626	1626	0
190	20231027	162900	37545662	1626	1626	1626	1626	0
191	20231027	162800	37545662	1626	1626	1626	1626	0
192	20231027	162700	37545662	1626	1626	1626	1626	0
193	20231027	162600	37545662	1626	1626	1626	1626	0
194	20231027	162500	37545662	1626	1626	1626	1626	0
195	20231027	162400	37545662	1626	1626	1626	1626	0
196	20231027	162300	37545662	1626	1626	1626	1626	0
197	20231027	162200	37545662	1626	1626	1626	1626	0
198	20231027	162100	37545662	1626	1626	1626	1626	0
199	20231027	162000	37545662	1626	1626	1626	1626	0
200	20231027	161900	37545662	1626	1626	1626	1626	0
201	20231027	161800	37545662	1626	1626	1626	1626	0
202	20231027	161700	37545662	1626	1626	1626	1626	0
203	20231027	161600	37545662	1626	1626	1626	1626	0
204	20231027	161500	37545662	1626	1626	1626	1626	0
205	20231027	161400	37545662	1626	1626	1626	1626	0
206	20231027	161300	37545662	1626	1626	1626	1626	0
207	20231027	161200	37545662	1626	1626	1626	1626	0
208	20231027	161100	37545662	1626	1626	1626	1626	0
209	20231027	161000	37545662	1626	1626	1626	1626	0
210	20231027	160900	37545662	1626	1626	1626	1626	0
211	20231027	160800	37545662	1626	1626	1626	1626	0
212	20231027	160700	37545662	1626	1626	1626	1626	140
213	20231027	160600	37545662	1626	1626	1626	1626	0
214	20231027	160500	37545662	1626	1626	1626	1626	0
215	20231027	160400	37545662	1626	1626	1626	1626	0
216	20231027	160300	37545662	1626	1626	1626	1626	0
217	20231027	160200	37545662	1626	1626	1626	1626	0
218	20231027	160100	37545662	1626	1626	1626	1626	0
219	20231027	160000	37545662	1626	1626	1626	1626	0
220	20231027	155900	37545662	1626	1626	1626	1626	0
221	20231027	155800	37545662	1626	1626	1626	1626	0
222	20231027	155700	37545662	1626	1626	1626	1626	0
223	20231027	155600	37545662	1626	1626	1626	1626	0
224	20231027	155500	37545662	1626	1626	1626	1626	0
225	20231027	155400	37545662	1626	1626	1626	1626	0
226	20231027	155300	37545662	1626	1626	1626	1626	0
227	20231027	155200	37545662	1626	1626	1626	1626	0
228	20231027	155100	37545662	1626	1626	1626	1626	0
229	20231027	155000	37545662	1626	1626	1626	1626	0
230	20231027	154900	37545662	1626	1626	1626	1626	0
231	20231027	154800	37545662	1626	1626	1626	1626	0
232	20231027	154700	37545662	1626	1626	1626	1626	0
233	20231027	154600	37545662	1626	1626	1626	1626	0
234	20231027	154500	37545662	1626	1626	1626	1626	0
235	20231027	154400	37545662	1626	1626	1626	1626	0
236	20231027	154300	37545662	1626	1626	1626	1626	0
237	20231027	154200	37545662	1626	1626	1626	1626	0
238	20231027	154100	37545662	1626	1626	1626	1626	0
239	20231027	154000	37545662	1626	1626	1626	1626	0
240	20231027	153900	37545662	1626	1626	1626	1626	0
241	20231027	153800	37545662	1626	1626	1626	1626	0
242	20231027	153700	37545662	1626	1626	1626	1626	140
243	20231027	153600	37545662	1626	1626	1626	1626	0
244	20231027	153500	37545662	1626	1626	1626	1626	0
245	20231027	153400	37545662	1626	1626	1626	1626	0
246	20231027	153300	37545662	1626	1626	1626	1626	0
247	20231027	153200	37545662	1626	1626	1626	1626	0
248	20231027	153100	37545662	1626	1626	1626	1626	0
249	20231027	153000	37545662	1626	1626	1626	1626	140
250	20231027	152900	37318022	1610	1610	1610	1610	0
251	20231027	152800	37318022	1610	1610	1610	1610	0
252	20231027	152700	37318022	1610	1610	1610	1610	0
253	20231027	152600	37318022	1610	1610	1610	1610	0
254	20231027	152500	37318022	1610	1610	1610	1610	0
255	20231027	152400	37318022	1610	1610	1610	1610	0
256	20231027	152300	37318022	1610	1610	1610	1610	0
257	20231027	152200	37318022	1610	1610	1610	1610	0
258	20231027	152100	37318022	1610	1610	1610	1610	0
259	20231027	152000	37318022	1610	1610	1610	1610	0
260	20231027	151900	37318022	1610	1610	1610	1610	0
261	20231027	151800	37318022	1610	1610	1610	1610	0
262	20231027	151700	37318022	1610	1610	1610	1610	0
263	20231027	151600	37318022	1610	1610	1610	1610	0
264	20231027	151500	37318022	1610	1610	1610	1610	0
265	20231027	151400	37318022	1610	1610	1610	1610	0
266	20231027	151300	37318022	1610	1610	1610	1610	0
267	20231027	151200	37318022	1610	1610	1610	1610	0
268	20231027	151100	37318022	1610	1610	1610	1610	0
269	20231027	151000	37318022	1610	1610	1610	1610	0
270	20231027	150900	37318022	1610	1610	1610	1610	0
271	20231027	150800	37318022	1610	1610	1610	1610	0
272	20231027	150700	37318022	1610	1610	1610	1610	0
273	20231027	150600	37318022	1610	1610	1610	1610	0
274	20231027	150500	37318022	1610	1610	1611	1610	525
275	20231027	150400	36472770	1610	1610	1610	1610	0
276	20231027	150300	36472770	1610	1610	1610	1610	0
277	20231027	150200	36472770	1610	1610	1610	1610	0
278	20231027	150100	36472770	1610	1610	1610	1610	0
279	20231027	150000	36472770	1610	1610	1610	1610	0
280	20231027	145900	36472770	1610	1610	1610	1610	0
281	20231027	145800	36472770	1610	1610	1610	1610	0
282	20231027	145700	36472770	1610	1610	1610	1610	0
283	20231027	145600	36472770	1610	1610	1610	1610	0
284	20231027	145500	36472770	1610	1610	1610	1610	0
285	20231027	145400	36472770	1610	1610	1610	1610	0
286	20231027	145300	36472770	1610	1610	1610	1610	0
287	20231027	145200	36472770	1610	1610	1610	1610	0
288	20231027	145100	36472770	1610	1610	1610	1610	0
289	20231027	145000	36472770	1610	1610	1610	1610	0
290	20231027	144900	36472770	1610	1610	1610	1610	0
291	20231027	144800	36472770	1610	1610	1610	1610	0
292	20231027	144700	36472770	1610	1610	1610	1610	0
293	20231027	144600	36472770	1610	1610	1610	1610	0
294	20231027	144500	36472770	1610	1610	1610	1610	0
295	20231027	144400	36472770	1610	1610	1610	1610	0
296	20231027	144300	36472770	1610	1610	1610	1610	0
297	20231027	144200	36472770	1610	1610	1610	1610	0
298	20231027	144100	36472770	1610	1610	1610	1610	0
299	20231027	144000	36472770	1610	1610	1610	1610	0
300	20231027	143900	36472770	1610	1610	1610	1610	0
301	20231027	143800	36472770	1610	1610	1610	1610	0
302	20231027	143700	36472770	1610	1610	1610	1610	0
303	20231027	143600	36472770	1610	1610	1610	1610	0
304	20231027	143500	36472770	1610	1611	1611	1610	2
305	20231027	143400	36469549	1625	1625	1625	1625	0
306	20231027	143300	36469549	1625	1625	1625	1625	0
307	20231027	143200	36469549	1625	1625	1625	1625	0
308	20231027	143100	36469549	1625	1625	1625	1625	0
309	20231027	143000	36469549	1625	1625	1625	1625	0
310	20231027	142900	36469549	1625	1625	1625	1625	0
311	20231027	142800	36469549	1625	1625	1625	1625	51
312	20231027	142700	36386674	1628	1628	1628	1628	0
313	20231027	142600	36386674	1628	1628	1628	1628	0
314	20231027	142500	36386674	1628	1628	1628	1628	0
315	20231027	142400	36386674	1628	1628	1628	1628	0
316	20231027	142300	36386674	1628	1628	1628	1628	0
317	20231027	142200	36386674	1628	1628	1628	1628	0
318	20231027	142100	36386674	1628	1628	1628	1628	0
319	20231027	142000	36386674	1628	1628	1628	1628	0
320	20231027	141900	36386674	1628	1628	1628	1628	0
321	20231027	141800	36386674	1628	1628	1628	1628	0
322	20231027	141700	36386674	1628	1628	1628	1628	0
323	20231027	141600	36386674	1628	1628	1628	1628	0
324	20231027	141500	36386674	1628	1628	1628	1628	0
325	20231027	141400	36386674	1628	1628	1628	1628	0
326	20231027	141300	36386674	1628	1628	1628	1628	15
327	20231027	141200	36362254	1628	1608	1628	1608	63
328	20231027	141100	36260516	1608	1608	1608	1608	0
329	20231027	141000	36260516	1608	1608	1608	1608	0
330	20231027	140900	36260516	1608	1608	1608	1608	0
331	20231027	140800	36260516	1608	1608	1608	1608	0
332	20231027	140700	36260516	1608	1608	1608	1608	0
333	20231027	140600	36260516	1608	1608	1608	1608	0
334	20231027	140500	36260516	1608	1608	1608	1608	0
335	20231027	140400	36260516	1608	1608	1608	1608	0
336	20231027	140300	36260516	1608	1608	1608	1608	0
337	20231027	140200	36260516	1608	1608	1608	1608	0
338	20231027	140100	36260516	1608	1608	1608	1608	0
339	20231027	140000	36260516	1608	1608	1608	1608	9
340	20231027	135900	36246044	1605	1608	1608	1605	17
341	20231027	135800	36218711	1605	1608	1608	1605	65
342	20231027	135700	36114200	1607	1607	1607	1607	1
343	20231027	135600	36112593	1609	1609	1609	1609	0
344	20231027	135500	36112593	1609	1609	1609	1609	0
345	20231027	135400	36112593	1609	1610	1610	1609	2
346	20231027	135300	36109374	1608	1608	1608	1608	0
347	20231027	135200	36109374	1608	1608	1608	1608	0
348	20231027	135100	36109374	1608	1608	1608	1608	0
349	20231027	135000	36109374	1608	1608	1608	1608	0
350	20231027	134900	36109374	1608	1608	1608	1608	0
351	20231027	134800	36109374	1608	1608	1608	1608	0
352	20231027	134700	36109374	1608	1608	1608	1608	0
353	20231027	134600	36109374	1608	1608	1608	1608	0
354	20231027	134500	36109374	1608	1608	1608	1608	0
355	20231027	134400	36109374	1608	1608	1608	1608	0
356	20231027	134300	36109374	1608	1608	1608	1608	0
357	20231027	134200	36109374	1608	1608	1608	1608	0
358	20231027	134100	36109374	1608	1608	1608	1608	0
359	20231027	134000	36109374	1608	1608	1608	1608	0
360	20231027	133900	36109374	1608	1608	1608	1608	0
361	20231027	133800	36109374	1608	1608	1608	1608	0
362	20231027	133700	36109374	1608	1608	1608	1608	0
363	20231027	133600	36109374	1608	1608	1608	1608	0
364	20231027	133500	36109374	1608	1608	1608	1608	0
365	20231027	133400	36109374	1608	1608	1608	1608	0
366	20231027	133300	36109374	1608	1608	1608	1608	0
367	20231027	133200	36109374	1608	1608	1608	1608	0
368	20231027	133100	36109374	1608	1608	1608	1608	0
369	20231027	133000	36109374	1608	1608	1608	1608	0
370	20231027	132900	36109374	1608	1624	1624	1608	54
371	20231027	132800	36021726	1624	1624	1624	1624	0
372	20231027	132700	36021726	1624	1624	1624	1624	0
373	20231027	132600	36021726	1624	1624	1624	1624	0
374	20231027	132500	36021726	1624	1624	1624	1624	1
375	20231027	132400	36020102	1606	1605	1606	1605	788
376	20231027	132300	34754579	1604	1604	1604	1604	2
377	20231027	132200	34751371	1604	1603	1604	1603	559
378	20231027	132100	33855262	1603	1603	1603	1603	0
379	20231027	132000	33855262	1603	1603	1603	1603	0
380	20231027	131900	33855262	1603	1603	1603	1603	0
381	20231027	131800	33855262	1603	1604	1604	1603	95
382	20231027	131700	33702907	1605	1605	1605	1605	0
383	20231027	131600	33702907	1605	1605	1605	1605	0
384	20231027	131500	33702907	1605	1605	1605	1605	206
385	20231027	131400	33372277	1607	1607	1607	1607	15
386	20231027	131300	33348172	1608	1610	1610	1608	8
387	20231027	131200	33335300	1617	1617	1617	1617	0
388	20231027	131100	33335300	1617	1615	1617	1615	287
389	20231027	131000	32871395	1610	1610	1610	1610	0
390	20231027	130900	32871395	1610	1611	1611	1610	15
391	20231027	130800	32847231	1611	1613	1613	1611	2124
392	20231027	130700	29421222	1616	1616	1616	1616	0
393	20231027	130600	29421222	1616	1616	1616	1616	0
394	20231027	130500	29421222	1616	1616	1616	1616	0
395	20231027	130400	29421222	1616	1616	1616	1616	0
396	20231027	130300	29421222	1616	1616	1616	1616	14
397	20231027	130200	29398598	1614	1614	1614	1614	0
398	20231027	130100	29398598	1614	1614	1614	1614	0
399	20231027	130000	29398598	1614	1614	1614	1614	0
400	20231027	125900	29398598	1614	1614	1614	1614	0
401	20231027	125800	29398598	1614	1614	1614	1614	0
402	20231027	125700	29398598	1614	1614	1614	1614	0
403	20231027	125600	29398598	1614	1613	1614	1613	2593
404	20231027	125500	25216088	1622	1622	1622	1622	1
405	20231027	125400	25214466	1613	1613	1613	1613	0
406	20231027	125300	25214466	1613	1613	1613	1613	0
407	20231027	125200	25214466	1613	1613	1613	1613	0
408	20231027	125100	25214466	1613	1613	1613	1613	0
409	20231027	125000	25214466	1613	1613	1613	1613	0
410	20231027	124900	25214466	1613	1613	1613	1613	0
411	20231027	124800	25214466	1613	1613	1613	1613	0
412	20231027	124700	25214466	1613	1613	1613	1613	0
413	20231027	124600	25214466	1613	1613	1613	1613	0
414	20231027	124500	25214466	1613	1613	1613	1613	0
415	20231027	124400	25214466	1613	1613	1613	1613	0
416	20231027	124300	25214466	1613	1613	1613	1613	0
417	20231027	124200	25214466	1613	1613	1613	1613	0
418	20231027	124100	25214466	1613	1613	1613	1613	0
419	20231027	124000	25214466	1613	1613	1613	1613	0
420	20231027	123900	25214466	1613	1613	1613	1613	0
421	20231027	123800	25214466	1613	1613	1613	1613	0
422	20231027	123700	25214466	1613	1613	1613	1613	0
423	20231027	123600	25214466	1613	1622	1622	1613	5329
424	20231027	123500	16617353	1629	1629	1629	1629	0
425	20231027	123400	16617353	1629	1629	1629	1629	0
426	20231027	123300	16617353	1629	1629	1629	1629	0
427	20231027	123200	16617353	1629	1629	1629	1629	0
428	20231027	123100	16617353	1629	1629	1629	1629	0
429	20231027	123000	16617353	1629	1629	1629	1629	0
430	20231027	122900	16617353	1629	1629	1629	1629	0
431	20231027	122800	16617353	1629	1628	1629	1628	20
432	20231027	122700	16584786	1629	1629	1629	1629	0
433	20231027	122600	16584786	1629	1629	1629	1629	0
434	20231027	122500	16584786	1629	1629	1629	1629	0
435	20231027	122400	16584786	1629	1629	1629	1629	0
436	20231027	122300	16584786	1629	1629	1629	1629	0
437	20231027	122200	16584786	1629	1629	1629	1629	0
438	20231027	122100	16584786	1629	1629	1629	1629	0
439	20231027	122000	16584786	1629	1629	1629	1629	0
440	20231027	121900	16584786	1629	1629	1629	1629	0
441	20231027	121800	16584786	1629	1629	1629	1629	0
442	20231027	121700	16584786	1629	1629	1629	1629	0
443	20231027	121600	16584786	1629	1629	1629	1629	0
444	20231027	121500	16584786	1629	1629	1629	1629	0
445	20231027	121400	16584786	1629	1629	1629	1629	0
446	20231027	121300	16584786	1629	1629	1629	1629	0
447	20231027	121200	16584786	1629	1629	1629	1629	0
448	20231027	121100	16584786	1629	1629	1629	1629	0
449	20231027	121000	16584786	1629	1629	1629	1629	0
450	20231027	120900	16584786	1629	1629	1629	1629	0
451	20231027	120800	16584786	1629	1629	1629	1629	0
452	20231027	120700	16584786	1629	1629	1629	1629	0
453	20231027	120600	16584786	1629	1629	1629	1629	0
454	20231027	120500	16584786	1629	1629	1629	1629	0
455	20231027	120400	16584786	1629	1629	1629	1629	0
456	20231027	120300	16584786	1629	1629	1629	1629	0
457	20231027	120200	16584786	1629	1629	1629	1629	0
458	20231027	120100	16584786	1629	1629	1629	1629	0
459	20231027	120000	16584786	1629	1629	1629	1629	0
460	20231027	115900	16584786	1629	1629	1629	1629	0
461	20231027	115800	16584786	1629	1629	1629	1629	0
462	20231027	115700	16584786	1629	1629	1629	1629	0
463	20231027	115600	16584786	1629	1629	1629	1629	0
464	20231027	115500	16584786	1629	1629	1629	1629	0
465	20231027	115400	16584786	1629	1629	1629	1629	0
466	20231027	115300	16584786	1629	1629	1629	1629	0
467	20231027	115200	16584786	1629	1629	1629	1629	0
468	20231027	115100	16584786	1629	1629	1629	1629	0
469	20231027	115000	16584786	1629	1629	1629	1629	0
470	20231027	114900	16584786	1629	1629	1629	1629	0
471	20231027	114800	16584786	1629	1629	1629	1629	0
472	20231027	114700	16584786	1629	1629	1629	1629	0
473	20231027	114600	16584786	1629	1629	1629	1629	0
474	20231027	114500	16584786	1629	1629	1629	1629	0
475	20231027	114400	16584786	1629	1629	1629	1629	0
476	20231027	114300	16584786	1629	1629	1629	1629	0
477	20231027	114200	16584786	1629	1629	1629	1629	0
478	20231027	114100	16584786	1629	1629	1629	1629	0
479	20231027	114000	16584786	1629	1629	1629	1629	0
480	20231027	113900	16584786	1629	1629	1629	1629	0
481	20231027	113800	16584786	1629	1629	1629	1629	0
482	20231027	113700	16584786	1629	1629	1629	1629	0
483	20231027	113600	16584786	1629	1629	1629	1629	0
484	20231027	113500	16584786	1629	1629	1629	1629	0
485	20231027	113400	16584786	1629	1629	1629	1629	0
486	20231027	113300	16584786	1629	1629	1629	1629	0
487	20231027	113200	16584786	1629	1629	1629	1629	0
488	20231027	113100	16584786	1629	1629	1629	1629	0
489	20231027	113000	16584786	1629	1629	1629	1629	0
490	20231027	112900	16584786	1629	1629	1629	1629	0
491	20231027	112800	16584786	1629	1629	1629	1629	0
492	20231027	112700	16584786	1629	1629	1629	1629	0
493	20231027	112600	16584786	1629	1629	1629	1629	0
494	20231027	112500	16584786	1629	1629	1629	1629	0
495	20231027	112400	16584786	1629	1629	1629	1629	0
496	20231027	112300	16584786	1629	1629	1629	1629	0
497	20231027	112200	16584786	1629	1629	1629	1629	0
498	20231027	112100	16584786	1629	1629	1629	1629	0
499	20231027	112000	16584786	1629	1629	1629	1629	1
500	20231027	111900	16583157	1630	1630	1630	1630	0
501	20231027	111800	16583157	1630	1630	1630	1630	0
502	20231027	111700	16583157	1630	1630	1630	1630	0
503	20231027	111600	16583157	1630	1630	1630	1630	0
504	20231027	111500	16583157	1630	1630	1630	1630	0
505	20231027	111400	16583157	1630	1630	1630	1630	0
506	20231027	111300	16583157	1630	1630	1630	1630	0
507	20231027	111200	16583157	1630	1630	1630	1630	0
508	20231027	111100	16583157	1630	1630	1630	1630	0
509	20231027	111000	16583157	1630	1630	1630	1630	0
510	20231027	110900	16583157	1630	1630	1630	1630	0
511	20231027	110800	16583157	1630	1630	1630	1630	0
512	20231027	110700	16583157	1630	1630	1630	1630	0
513	20231027	110600	16583157	1630	1630	1630	1630	0
514	20231027	110500	16583157	1630	1630	1630	1630	0
515	20231027	110400	16583157	1630	1630	1630	1630	0
516	20231027	110300	16583157	1630	1630	1630	1630	0
517	20231027	110200	16583157	1630	1630	1630	1630	0
518	20231027	110100	16583157	1630	1630	1630	1630	0
519	20231027	110000	16583157	1630	1630	1630	1630	0
520	20231027	105900	16583157	1630	1630	1630	1630	0
521	20231027	105800	16583157	1630	1630	1630	1630	0
522	20231027	105700	16583157	1630	1630	1630	1630	44
523	20231027	105600	16511437	1630	1630	1630	1630	10
524	20231027	105500	16495137	1630	1630	1630	1630	0
525	20231027	105400	16495137	1630	1630	1630	1630	0
526	20231027	105300	16495137	1630	1630	1630	1630	0
527	20231027	105200	16495137	1630	1630	1630	1630	0
528	20231027	105100	16495137	1630	1630	1630	1630	0
529	20231027	105000	16495137	1630	1630	1630	1630	0
530	20231027	104900	16495137	1630	1630	1630	1630	0
531	20231027	104800	16495137	1630	1630	1630	1630	0
532	20231027	104700	16495137	1630	1630	1630	1630	0
533	20231027	104600	16495137	1630	1630	1630	1630	0
534	20231027	104500	16495137	1630	1630	1630	1630	0
535	20231027	104400	16495137	1630	1630	1630	1630	0
536	20231027	104300	16495137	1630	1630	1630	1630	0
537	20231027	104200	16495137	1630	1630	1630	1630	2
538	20231027	104100	16491877	1629	1629	1629	1629	4
539	20231027	104000	16485361	1624	1624	1624	1624	0
540	20231027	103900	16485361	1624	1624	1624	1624	0
541	20231027	103800	16485361	1624	1624	1624	1624	0
542	20231027	103700	16485361	1624	1624	1624	1624	0
543	20231027	103600	16485361	1624	1624	1624	1624	0
544	20231027	103500	16485361	1624	1624	1624	1624	0
545	20231027	103400	16485361	1624	1624	1624	1624	0
546	20231027	103300	16485361	1624	1624	1624	1624	7
547	20231027	103200	16473993	1622	1622	1622	1622	0
548	20231027	103100	16473993	1622	1622	1622	1622	0
549	20231027	103000	16473993	1622	1623	1623	1622	7
550	20231027	102900	16462638	1623	1623	1623	1623	0
551	20231027	102800	16462638	1623	1623	1623	1623	0
552	20231027	102700	16462638	1623	1619	1623	1619	3560
553	20231027	102600	10698833	1619	1619	1619	1619	0
554	20231027	102500	10698833	1619	1619	1619	1619	0
555	20231027	102400	10698833	1619	1619	1619	1619	0
556	20231027	102300	10698833	1619	1619	1619	1619	0
557	20231027	102200	10698833	1619	1619	1619	1619	0
558	20231027	102100	10698833	1619	1619	1619	1619	0
559	20231027	102000	10698833	1619	1619	1619	1619	500
560	20231027	101900	9889333	1618	1618	1618	1618	0
561	20231027	101800	9889333	1618	1618	1618	1618	0
562	20231027	101700	9889333	1618	1618	1618	1618	500
563	20231027	101600	9080333	1617	1617	1617	1617	0
564	20231027	101500	9080333	1617	1617	1617	1617	0
565	20231027	101400	9080333	1617	1617	1617	1617	0
566	20231027	101300	9080333	1617	1617	1617	1617	0
567	20231027	101200	9080333	1617	1617	1617	1617	0
568	20231027	101100	9080333	1617	1617	1617	1617	0
569	20231027	101000	9080333	1617	1617	1617	1617	0
570	20231027	100900	9080333	1617	1617	1617	1617	15
571	20231027	100800	9056078	1614	1614	1614	1614	0
572	20231027	100700	9056078	1614	1614	1614	1614	0
573	20231027	100600	9056078	1614	1614	1614	1614	0
574	20231027	100500	9056078	1614	1614	1614	1614	0
575	20231027	100400	9056078	1614	1614	1614	1614	0
576	20231027	100300	9056078	1614	1614	1614	1614	0
577	20231027	100200	9056078	1614	1614	1614	1614	0
578	20231027	100100	9056078	1614	1614	1614	1614	0
579	20231027	100000	9056078	1614	1603	1614	1603	985
580	20231027	095900	7467550	1603	1603	1603	1602	204
581	20231027	095800	7140547	1604	1604	1604	1604	9
582	20231027	095700	7126111	1603	1603	1603	1603	0
583	20231027	095600	7126111	1603	1603	1603	1603	0
584	20231027	095500	7126111	1603	1604	1608	1603	138
585	20231027	095400	6904748	1613	1613	1613	1613	0
586	20231027	095300	6904748	1613	1613	1613	1613	0
587	20231027	095200	6904748	1613	1613	1613	1613	0
588	20231027	095100	6904748	1613	1613	1613	1613	0
589	20231027	095000	6904748	1613	1613	1613	1613	0
590	20231027	094900	6904748	1613	1613	1613	1613	0
591	20231027	094800	6904748	1613	1613	1613	1613	0
592	20231027	094700	6904748	1613	1613	1613	1613	0
593	20231027	094600	6904748	1613	1613	1613	1613	0
594	20231027	094500	6904748	1613	1613	1613	1613	0
595	20231027	094400	6904748	1613	1613	1613	1613	0
596	20231027	094300	6904748	1613	1613	1613	1613	0
597	20231027	094200	6904748	1613	1613	1613	1613	0
598	20231027	094100	6904748	1613	1613	1613	1613	0
599	20231027	094000	6904748	1613	1613	1613	1613	0
600	20231027	093900	6904748	1613	1613	1613	1613	0
601	20231027	093800	6904748	1613	1613	1613	1613	0
602	20231027	093700	6904748	1613	1613	1613	1613	0
603	20231027	093600	6904748	1613	1613	1613	1613	0
604	20231027	093500	6904748	1613	1613	1613	1613	0
605	20231027	093400	6904748	1613	1613	1613	1613	0
606	20231027	093300	6904748	1613	1613	1613	1613	0
607	20231027	093200	6904748	1613	1613	1613	1613	3
608	20231027	093100	6899909	1605	1605	1605	1605	0
609	20231027	093000	6899909	1605	1605	1605	1605	0
610	20231027	092900	6899909	1605	1605	1605	1605	0
611	20231027	092800	6899909	1605	1607	1607	1604	27
612	20231027	092700	6856567	1607	1607	1607	1607	8
613	20231027	092600	6843711	1609	1609	1609	1609	6
614	20231027	092500	6834057	1608	1612	1612	1607	218
615	20231027	092400	6483593	1614	1614	1614	1614	0
616	20231027	092300	6483593	1614	1614	1614	1614	0
617	20231027	092200	6483593	1614	1614	1614	1614	0
618	20231027	092100	6483593	1614	1614	1614	1614	0
619	20231027	092000	6483593	1614	1614	1614	1614	0
620	20231027	091900	6483593	1614	1614	1614	1614	0
621	20231027	091800	6483593	1614	1614	1614	1614	0
622	20231027	091700	6483593	1614	1614	1614	1614	0
623	20231027	091600	6483593	1614	1614	1614	1614	18
624	20231027	091500	6454541	1614	1614	1615	1614	518
625	20231027	091400	5618471	1608	1608	1608	1608	0
626	20231027	091300	5618471	1608	1608	1608	1608	0
627	20231027	091200	5618471	1608	1608	1608	1608	57
628	20231027	091100	5526815	1608	1609	1613	1608	22
629	20231027	091000	5491421	1608	1608	1614	1608	172
630	20231027	090900	5214361	1607	1607	1607	1607	0
631	20231027	090800	5214361	1607	1607	1607	1607	0
632	20231027	090700	5214361	1607	1607	1607	1607	0
633	20231027	090600	5214361	1607	1607	1607	1607	1
634	20231027	090500	5212754	1607	1607	1607	1607	0
635	20231027	090400	5212754	1607	1607	1607	1607	4
636	20231027	090300	5206326	1607	1614	1614	1607	165
637	20231027	090200	4940466	1620	1620	1620	1620	0
638	20231027	090100	4940466	1620	1620	1620	1620	2
639	20231027	090000	4937226	1614	1614	1614	1614	3059