KissMeData/070590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194700	66993086	1626	1626	1626	1626	242
3	20231030	194600	66993086	1626	1626	1626	1626	0
4	20231030	194500	66993086	1626	1626	1626	1626	0
5	20231030	194400	66993086	1626	1626	1626	1626	0
6	20231030	194300	66993086	1626	1626	1626	1626	0
7	20231030	194200	66993086	1626	1626	1626	1626	0
8	20231030	194100	66993086	1626	1626	1626	1626	0
9	20231030	194000	66993086	1626	1626	1626	1626	0
10	20231030	193900	66993086	1626	1626	1626	1626	0
11	20231030	193800	66993086	1626	1626	1626	1626	0
12	20231030	193700	66993086	1626	1626	1626	1626	0
13	20231030	193600	66993086	1626	1626	1626	1626	0
14	20231030	193500	66993086	1626	1626	1626	1626	0
15	20231030	193400	66993086	1626	1626	1626	1626	0
16	20231030	193300	66993086	1626	1626	1626	1626	0
17	20231030	193200	66993086	1626	1626	1626	1626	0
18	20231030	193100	66993086	1626	1626	1626	1626	0
19	20231030	193000	66993086	1626	1626	1626	1626	0
20	20231030	192900	66993086	1626	1626	1626	1626	0
21	20231030	192800	66993086	1626	1626	1626	1626	0
22	20231030	192700	66993086	1626	1626	1626	1626	0
23	20231030	192600	66993086	1626	1626	1626	1626	0
24	20231030	192500	66993086	1626	1626	1626	1626	0
25	20231030	192400	66993086	1626	1626	1626	1626	0
26	20231030	192300	66993086	1626	1626	1626	1626	0
27	20231030	192200	66993086	1626	1626	1626	1626	0
28	20231030	192100	66993086	1626	1626	1626	1626	0
29	20231030	192000	66993086	1626	1626	1626	1626	0
30	20231030	191900	66993086	1626	1626	1626	1626	0
31	20231030	191800	66993086	1626	1626	1626	1626	0
32	20231030	191700	66993086	1626	1626	1626	1626	242
33	20231030	191600	66993086	1626	1626	1626	1626	0
34	20231030	191500	66993086	1626	1626	1626	1626	0
35	20231030	191400	66993086	1626	1626	1626	1626	0
36	20231030	191300	66993086	1626	1626	1626	1626	0
37	20231030	191200	66993086	1626	1626	1626	1626	0
38	20231030	191100	66993086	1626	1626	1626	1626	0
39	20231030	191000	66993086	1626	1626	1626	1626	0
40	20231030	190900	66993086	1626	1626	1626	1626	0
41	20231030	190800	66993086	1626	1626	1626	1626	0
42	20231030	190700	66993086	1626	1626	1626	1626	0
43	20231030	190600	66993086	1626	1626	1626	1626	0
44	20231030	190500	66993086	1626	1626	1626	1626	0
45	20231030	190400	66993086	1626	1626	1626	1626	0
46	20231030	190300	66993086	1626	1626	1626	1626	0
47	20231030	190200	66993086	1626	1626	1626	1626	0
48	20231030	190100	66993086	1626	1626	1626	1626	0
49	20231030	190000	66993086	1626	1626	1626	1626	0
50	20231030	185900	66993086	1626	1626	1626	1626	0
51	20231030	185800	66993086	1626	1626	1626	1626	0
52	20231030	185700	66993086	1626	1626	1626	1626	0
53	20231030	185600	66993086	1626	1626	1626	1626	0
54	20231030	185500	66993086	1626	1626	1626	1626	0
55	20231030	185400	66993086	1626	1626	1626	1626	0
56	20231030	185300	66993086	1626	1626	1626	1626	0
57	20231030	185200	66993086	1626	1626	1626	1626	0
58	20231030	185100	66993086	1626	1626	1626	1626	0
59	20231030	185000	66993086	1626	1626	1626	1626	0
60	20231030	184900	66993086	1626	1626	1626	1626	0
61	20231030	184800	66993086	1626	1626	1626	1626	0
62	20231030	184700	66993086	1626	1626	1626	1626	242
63	20231030	184600	66993086	1626	1626	1626	1626	0
64	20231030	184500	66993086	1626	1626	1626	1626	0
65	20231030	184400	66993086	1626	1626	1626	1626	0
66	20231030	184300	66993086	1626	1626	1626	1626	0
67	20231030	184200	66993086	1626	1626	1626	1626	0
68	20231030	184100	66993086	1626	1626	1626	1626	0
69	20231030	184000	66993086	1626	1626	1626	1626	0
70	20231030	183900	66993086	1626	1626	1626	1626	0
71	20231030	183800	66993086	1626	1626	1626	1626	0
72	20231030	183700	66993086	1626	1626	1626	1626	0
73	20231030	183600	66993086	1626	1626	1626	1626	0
74	20231030	183500	66993086	1626	1626	1626	1626	0
75	20231030	183400	66993086	1626	1626	1626	1626	0
76	20231030	183300	66993086	1626	1626	1626	1626	0
77	20231030	183200	66993086	1626	1626	1626	1626	0
78	20231030	183100	66993086	1626	1626	1626	1626	0
79	20231030	183000	66993086	1626	1626	1626	1626	0
80	20231030	182900	66993086	1626	1626	1626	1626	0
81	20231030	182800	66993086	1626	1626	1626	1626	0
82	20231030	182700	66993086	1626	1626	1626	1626	0
83	20231030	182600	66993086	1626	1626	1626	1626	0
84	20231030	182500	66993086	1626	1626	1626	1626	0
85	20231030	182400	66993086	1626	1626	1626	1626	0
86	20231030	182300	66993086	1626	1626	1626	1626	0
87	20231030	182200	66993086	1626	1626	1626	1626	0
88	20231030	182100	66993086	1626	1626	1626	1626	0
89	20231030	182000	66993086	1626	1626	1626	1626	0
90	20231030	181900	66993086	1626	1626	1626	1626	0
91	20231030	181800	66993086	1626	1626	1626	1626	0
92	20231030	181700	66993086	1626	1626	1626	1626	242
93	20231030	181600	66993086	1626	1626	1626	1626	0
94	20231030	181500	66993086	1626	1626	1626	1626	0
95	20231030	181400	66993086	1626	1626	1626	1626	0
96	20231030	181300	66993086	1626	1626	1626	1626	0
97	20231030	181200	66993086	1626	1626	1626	1626	0
98	20231030	181100	66993086	1626	1626	1626	1626	0
99	20231030	181000	66993086	1626	1626	1626	1626	0
100	20231030	180900	66993086	1626	1626	1626	1626	0
101	20231030	180800	66993086	1626	1626	1626	1626	0
102	20231030	180700	66993086	1626	1626	1626	1626	0
103	20231030	180600	66993086	1626	1626	1626	1626	0
104	20231030	180500	66993086	1626	1626	1626	1626	0
105	20231030	180400	66993086	1626	1626	1626	1626	0
106	20231030	180300	66993086	1626	1626	1626	1626	0
107	20231030	180200	66993086	1626	1626	1626	1626	0
108	20231030	180100	66993086	1626	1626	1626	1626	0
109	20231030	180000	66993086	1626	1626	1626	1626	0
110	20231030	175900	66993086	1626	1626	1626	1626	0
111	20231030	175800	66993086	1626	1626	1626	1626	0
112	20231030	175700	66993086	1626	1626	1626	1626	0
113	20231030	175600	66993086	1626	1626	1626	1626	0
114	20231030	175500	66993086	1626	1626	1626	1626	0
115	20231030	175400	66993086	1626	1626	1626	1626	0
116	20231030	175300	66993086	1626	1626	1626	1626	0
117	20231030	175200	66993086	1626	1626	1626	1626	0
118	20231030	175100	66993086	1626	1626	1626	1626	0
119	20231030	175000	66993086	1626	1626	1626	1626	0
120	20231030	174900	66993086	1626	1626	1626	1626	0
121	20231030	174800	66993086	1626	1626	1626	1626	0
122	20231030	174700	66993086	1626	1626	1626	1626	242
123	20231030	174600	66993086	1626	1626	1626	1626	0
124	20231030	174500	66993086	1626	1626	1626	1626	0
125	20231030	174400	66993086	1626	1626	1626	1626	0
126	20231030	174300	66993086	1626	1626	1626	1626	0
127	20231030	174200	66993086	1626	1626	1626	1626	0
128	20231030	174100	66993086	1626	1626	1626	1626	0
129	20231030	174000	66993086	1626	1626	1626	1626	0
130	20231030	173900	66993086	1626	1626	1626	1626	0
131	20231030	173800	66993086	1626	1626	1626	1626	0
132	20231030	173700	66993086	1626	1626	1626	1626	0
133	20231030	173600	66993086	1626	1626	1626	1626	0
134	20231030	173500	66993086	1626	1626	1626	1626	0
135	20231030	173400	66993086	1626	1626	1626	1626	0
136	20231030	173300	66993086	1626	1626	1626	1626	0
137	20231030	173200	66993086	1626	1626	1626	1626	0
138	20231030	173100	66993086	1626	1626	1626	1626	0
139	20231030	173000	66993086	1626	1626	1626	1626	0
140	20231030	172900	66993086	1626	1626	1626	1626	0
141	20231030	172800	66993086	1626	1626	1626	1626	0
142	20231030	172700	66993086	1626	1626	1626	1626	0
143	20231030	172600	66993086	1626	1626	1626	1626	0
144	20231030	172500	66993086	1626	1626	1626	1626	0
145	20231030	172400	66993086	1626	1626	1626	1626	0
146	20231030	172300	66993086	1626	1626	1626	1626	0
147	20231030	172200	66993086	1626	1626	1626	1626	0
148	20231030	172100	66993086	1626	1626	1626	1626	0
149	20231030	172000	66993086	1626	1626	1626	1626	0
150	20231030	171900	66993086	1626	1626	1626	1626	0
151	20231030	171800	66993086	1626	1626	1626	1626	0
152	20231030	171700	66993086	1626	1626	1626	1626	242
153	20231030	171600	66993086	1626	1626	1626	1626	0
154	20231030	171500	66993086	1626	1626	1626	1626	0
155	20231030	171400	66993086	1626	1626	1626	1626	0
156	20231030	171300	66993086	1626	1626	1626	1626	0
157	20231030	171200	66993086	1626	1626	1626	1626	0
158	20231030	171100	66993086	1626	1626	1626	1626	0
159	20231030	171000	66993086	1626	1626	1626	1626	0
160	20231030	170900	66993086	1626	1626	1626	1626	0
161	20231030	170800	66993086	1626	1626	1626	1626	0
162	20231030	170700	66993086	1626	1626	1626	1626	0
163	20231030	170600	66993086	1626	1626	1626	1626	0
164	20231030	170500	66993086	1626	1626	1626	1626	0
165	20231030	170400	66993086	1626	1626	1626	1626	0
166	20231030	170300	66993086	1626	1626	1626	1626	0
167	20231030	170200	66993086	1626	1626	1626	1626	0
168	20231030	170100	66993086	1626	1626	1626	1626	0
169	20231030	170000	66993086	1626	1626	1626	1626	0
170	20231030	165900	66993086	1626	1626	1626	1626	0
171	20231030	165800	66993086	1626	1626	1626	1626	0
172	20231030	165700	66993086	1626	1626	1626	1626	0
173	20231030	165600	66993086	1626	1626	1626	1626	0
174	20231030	165500	66993086	1626	1626	1626	1626	0
175	20231030	165400	66993086	1626	1626	1626	1626	0
176	20231030	165300	66993086	1626	1626	1626	1626	0
177	20231030	165200	66993086	1626	1626	1626	1626	0
178	20231030	165100	66993086	1626	1626	1626	1626	0
179	20231030	165000	66993086	1626	1626	1626	1626	0
180	20231030	164900	66993086	1626	1626	1626	1626	0
181	20231030	164800	66993086	1626	1626	1626	1626	0
182	20231030	164700	66993086	1626	1626	1626	1626	242
183	20231030	164600	66993086	1626	1626	1626	1626	0
184	20231030	164500	66993086	1626	1626	1626	1626	0
185	20231030	164400	66993086	1626	1626	1626	1626	0
186	20231030	164300	66993086	1626	1626	1626	1626	0
187	20231030	164200	66993086	1626	1626	1626	1626	0
188	20231030	164100	66993086	1626	1626	1626	1626	0
189	20231030	164000	66993086	1626	1626	1626	1626	0
190	20231030	163900	66993086	1626	1626	1626	1626	0
191	20231030	163800	66993086	1626	1626	1626	1626	0
192	20231030	163700	66993086	1626	1626	1626	1626	0
193	20231030	163600	66993086	1626	1626	1626	1626	0
194	20231030	163500	66993086	1626	1626	1626	1626	0
195	20231030	163400	66993086	1626	1626	1626	1626	0
196	20231030	163300	66993086	1626	1626	1626	1626	0
197	20231030	163200	66993086	1626	1626	1626	1626	0
198	20231030	163100	66993086	1626	1626	1626	1626	0
199	20231030	163000	66993086	1626	1626	1626	1626	0
200	20231030	162900	66993086	1626	1626	1626	1626	0
201	20231030	162800	66993086	1626	1626	1626	1626	0
202	20231030	162700	66993086	1626	1626	1626	1626	0
203	20231030	162600	66993086	1626	1626	1626	1626	0
204	20231030	162500	66993086	1626	1626	1626	1626	0
205	20231030	162400	66993086	1626	1626	1626	1626	0
206	20231030	162300	66993086	1626	1626	1626	1626	0
207	20231030	162200	66993086	1626	1626	1626	1626	0
208	20231030	162100	66993086	1626	1626	1626	1626	0
209	20231030	162000	66993086	1626	1626	1626	1626	0
210	20231030	161900	66993086	1626	1626	1626	1626	0
211	20231030	161800	66993086	1626	1626	1626	1626	0
212	20231030	161700	66993086	1626	1626	1626	1626	242
213	20231030	161600	66993086	1626	1626	1626	1626	0
214	20231030	161500	66993086	1626	1626	1626	1626	0
215	20231030	161400	66993086	1626	1626	1626	1626	0
216	20231030	161300	66993086	1626	1626	1626	1626	0
217	20231030	161200	66993086	1626	1626	1626	1626	0
218	20231030	161100	66993086	1626	1626	1626	1626	0
219	20231030	161000	66993086	1626	1626	1626	1626	0
220	20231030	160900	66993086	1626	1626	1626	1626	0
221	20231030	160800	66993086	1626	1626	1626	1626	0
222	20231030	160700	66993086	1626	1626	1626	1626	0
223	20231030	160600	66993086	1626	1626	1626	1626	0
224	20231030	160500	66993086	1626	1626	1626	1626	0
225	20231030	160400	66993086	1626	1626	1626	1626	0
226	20231030	160300	66993086	1626	1626	1626	1626	0
227	20231030	160200	66993086	1626	1626	1626	1626	0
228	20231030	160100	66993086	1626	1626	1626	1626	0
229	20231030	160000	66993086	1626	1626	1626	1626	0
230	20231030	155900	66993086	1626	1626	1626	1626	0
231	20231030	155800	66993086	1626	1626	1626	1626	0
232	20231030	155700	66993086	1626	1626	1626	1626	0
233	20231030	155600	66993086	1626	1626	1626	1626	0
234	20231030	155500	66993086	1626	1626	1626	1626	0
235	20231030	155400	66993086	1626	1626	1626	1626	0
236	20231030	155300	66993086	1626	1626	1626	1626	0
237	20231030	155200	66993086	1626	1626	1626	1626	0
238	20231030	155100	66993086	1626	1626	1626	1626	0
239	20231030	155000	66993086	1626	1626	1626	1626	0
240	20231030	154900	66993086	1626	1626	1626	1626	0
241	20231030	154800	66993086	1626	1626	1626	1626	0
242	20231030	154700	66993086	1626	1626	1626	1626	242
243	20231030	154600	66993086	1626	1626	1626	1626	0
244	20231030	154500	66993086	1626	1626	1626	1626	0
245	20231030	154400	66993086	1626	1626	1626	1626	0
246	20231030	154300	66993086	1626	1626	1626	1626	0
247	20231030	154200	66993086	1626	1626	1626	1626	0
248	20231030	154100	66993086	1626	1626	1626	1626	0
249	20231030	154000	66993086	1626	1626	1626	1626	0
250	20231030	153900	66993086	1626	1626	1626	1626	0
251	20231030	153800	66993086	1626	1626	1626	1626	0
252	20231030	153700	66993086	1626	1626	1626	1626	0
253	20231030	153600	66993086	1626	1626	1626	1626	0
254	20231030	153500	66993086	1626	1626	1626	1626	0
255	20231030	153400	66993086	1626	1626	1626	1626	0
256	20231030	153300	66993086	1626	1626	1626	1626	0
257	20231030	153200	66993086	1626	1626	1626	1626	0
258	20231030	153100	66993086	1626	1626	1626	1626	0
259	20231030	153000	66993086	1626	1626	1626	1626	242
260	20231030	152900	66599594	1633	1633	1633	1633	0
261	20231030	152800	66599594	1633	1633	1633	1633	0
262	20231030	152700	66599594	1633	1633	1633	1633	0
263	20231030	152600	66599594	1633	1633	1633	1633	0
264	20231030	152500	66599594	1633	1633	1633	1633	0
265	20231030	152400	66599594	1633	1633	1633	1633	0
266	20231030	152300	66599594	1633	1633	1633	1633	0
267	20231030	152200	66599594	1633	1633	1633	1633	0
268	20231030	152100	66599594	1633	1633	1633	1633	0
269	20231030	152000	66599594	1633	1633	1633	1633	0
270	20231030	151900	66599594	1633	1629	1633	1628	89
271	20231030	151800	66454582	1629	1629	1629	1629	0
272	20231030	151700	66454582	1629	1632	1632	1629	36
273	20231030	151600	66395836	1628	1628	1628	1628	0
274	20231030	151500	66395836	1628	1628	1628	1628	0
275	20231030	151400	66395836	1628	1628	1628	1628	0
276	20231030	151300	66395836	1628	1628	1628	1628	0
277	20231030	151200	66395836	1628	1632	1632	1628	125
278	20231030	151100	66191864	1626	1626	1626	1626	0
279	20231030	151000	66191864	1626	1626	1626	1626	0
280	20231030	150900	66191864	1626	1626	1626	1626	0
281	20231030	150800	66191864	1626	1626	1626	1626	0
282	20231030	150700	66191864	1626	1626	1626	1626	0
283	20231030	150600	66191864	1626	1626	1626	1626	0
284	20231030	150500	66191864	1626	1626	1626	1626	0
285	20231030	150400	66191864	1626	1626	1626	1626	0
286	20231030	150300	66191864	1626	1626	1626	1626	0
287	20231030	150200	66191864	1626	1633	1633	1626	179
288	20231030	150100	65899627	1626	1626	1626	1626	0
289	20231030	150000	65899627	1626	1626	1626	1626	0
290	20231030	145900	65899627	1626	1626	1626	1626	0
291	20231030	145800	65899627	1626	1626	1626	1626	0
292	20231030	145700	65899627	1626	1626	1626	1626	0
293	20231030	145600	65899627	1626	1626	1626	1626	572
294	20231030	145500	64969555	1624	1624	1624	1624	0
295	20231030	145400	64969555	1624	1624	1624	1624	0
296	20231030	145300	64969555	1624	1624	1624	1624	0
297	20231030	145200	64969555	1624	1624	1624	1624	0
298	20231030	145100	64969555	1624	1624	1624	1624	0
299	20231030	145000	64969555	1624	1624	1624	1624	11
300	20231030	144900	64951691	1625	1625	1625	1625	0
301	20231030	144800	64951691	1625	1625	1625	1625	0
302	20231030	144700	64951691	1625	1625	1625	1625	0
303	20231030	144600	64951691	1625	1625	1625	1625	0
304	20231030	144500	64951691	1625	1626	1626	1625	105
305	20231030	144400	64780966	1626	1626	1626	1626	0
306	20231030	144300	64780966	1626	1626	1626	1626	0
307	20231030	144200	64780966	1626	1626	1626	1626	0
308	20231030	144100	64780966	1626	1626	1626	1626	0
309	20231030	144000	64780966	1626	1626	1626	1626	0
310	20231030	143900	64780966	1626	1626	1626	1626	0
311	20231030	143800	64780966	1626	1626	1626	1626	0
312	20231030	143700	64780966	1626	1626	1626	1626	0
313	20231030	143600	64780966	1626	1626	1626	1626	0
314	20231030	143500	64780966	1626	1626	1626	1626	0
315	20231030	143400	64780966	1626	1626	1626	1626	0
316	20231030	143300	64780966	1626	1627	1627	1626	172
317	20231030	143200	64501289	1636	1636	1636	1636	0
318	20231030	143100	64501289	1636	1636	1636	1636	0
319	20231030	143000	64501289	1636	1636	1636	1636	0
320	20231030	142900	64501289	1636	1636	1636	1636	0
321	20231030	142800	64501289	1636	1636	1636	1636	51
322	20231030	142700	64417853	1624	1624	1624	1624	0
323	20231030	142600	64417853	1624	1624	1624	1624	0
324	20231030	142500	64417853	1624	1624	1624	1624	0
325	20231030	142400	64417853	1624	1624	1626	1624	163
326	20231030	142300	64153139	1621	1621	1621	1621	0
327	20231030	142200	64153139	1621	1621	1621	1621	0
328	20231030	142100	64153139	1621	1621	1621	1621	0
329	20231030	142000	64153139	1621	1621	1621	1621	0
330	20231030	141900	64153139	1621	1621	1621	1621	0
331	20231030	141800	64153139	1621	1621	1621	1621	0
332	20231030	141700	64153139	1621	1621	1621	1621	0
333	20231030	141600	64153139	1621	1621	1621	1621	0
334	20231030	141500	64153139	1621	1621	1621	1621	0
335	20231030	141400	64153139	1621	1621	1621	1621	0
336	20231030	141300	64153139	1621	1621	1621	1621	0
337	20231030	141200	64153139	1621	1621	1621	1621	0
338	20231030	141100	64153139	1621	1621	1621	1621	0
339	20231030	141000	64153139	1621	1621	1621	1621	0
340	20231030	140900	64153139	1621	1621	1621	1621	1
341	20231030	140800	64151518	1621	1621	1621	1621	0
342	20231030	140700	64151518	1621	1621	1621	1621	0
343	20231030	140600	64151518	1621	1621	1621	1621	0
344	20231030	140500	64151518	1621	1621	1621	1621	0
345	20231030	140400	64151518	1621	1621	1621	1621	0
346	20231030	140300	64151518	1621	1624	1624	1621	551
347	20231030	140200	63257147	1624	1624	1624	1624	0
348	20231030	140100	63257147	1624	1624	1624	1624	0
349	20231030	140000	63257147	1624	1624	1624	1624	0
350	20231030	135900	63257147	1624	1624	1624	1624	0
351	20231030	135800	63257147	1624	1626	1626	1624	54
352	20231030	135700	63169349	1624	1624	1624	1624	0
353	20231030	135600	63169349	1624	1626	1626	1624	11
354	20231030	135500	63151465	1624	1626	1626	1624	30
355	20231030	135400	63102709	1626	1626	1626	1626	0
356	20231030	135300	63102709	1626	1626	1626	1626	0
357	20231030	135200	63102709	1626	1626	1626	1626	0
358	20231030	135100	63102709	1626	1626	1626	1626	0
359	20231030	135000	63102709	1626	1626	1626	1626	0
360	20231030	134900	63102709	1626	1648	1648	1626	5967
361	20231030	134800	53322904	1648	1648	1648	1648	0
362	20231030	134700	53322904	1648	1648	1648	1648	0
363	20231030	134600	53322904	1648	1648	1648	1648	0
364	20231030	134500	53322904	1648	1648	1648	1648	0
365	20231030	134400	53322904	1648	1648	1648	1648	0
366	20231030	134300	53322904	1648	1648	1648	1648	0
367	20231030	134200	53322904	1648	1648	1648	1648	0
368	20231030	134100	53322904	1648	1648	1648	1648	0
369	20231030	134000	53322904	1648	1648	1648	1648	0
370	20231030	133900	53322904	1648	1648	1648	1648	0
371	20231030	133800	53322904	1648	1648	1648	1648	1
372	20231030	133700	53321256	1648	1648	1648	1648	0
373	20231030	133600	53321256	1648	1648	1648	1648	0
374	20231030	133500	53321256	1648	1648	1648	1648	0
375	20231030	133400	53321256	1648	1661	1661	1648	47
376	20231030	133300	53243215	1661	1661	1661	1661	0
377	20231030	133200	53243215	1661	1661	1661	1661	0
378	20231030	133100	53243215	1661	1661	1661	1661	0
379	20231030	133000	53243215	1661	1661	1661	1661	0
380	20231030	132900	53243215	1661	1661	1661	1661	5
381	20231030	132800	53234910	1661	1661	1661	1661	0
382	20231030	132700	53234910	1661	1661	1661	1661	0
383	20231030	132600	53234910	1661	1661	1661	1661	0
384	20231030	132500	53234910	1661	1661	1661	1661	0
385	20231030	132400	53234910	1661	1661	1661	1661	1
386	20231030	132300	53233249	1650	1650	1650	1650	0
387	20231030	132200	53233249	1650	1650	1650	1650	0
388	20231030	132100	53233249	1650	1650	1650	1650	0
389	20231030	132000	53233249	1650	1650	1650	1650	0
390	20231030	131900	53233249	1650	1650	1650	1650	0
391	20231030	131800	53233249	1650	1650	1650	1650	0
392	20231030	131700	53233249	1650	1650	1650	1650	0
393	20231030	131600	53233249	1650	1650	1650	1650	0
394	20231030	131500	53233249	1650	1650	1650	1650	0
395	20231030	131400	53233249	1650	1650	1650	1650	0
396	20231030	131300	53233249	1650	1650	1650	1650	0
397	20231030	131200	53233249	1650	1650	1650	1650	0
398	20231030	131100	53233249	1650	1655	1655	1650	454
399	20231030	131000	52483465	1678	1678	1678	1678	0
400	20231030	130900	52483465	1678	1678	1678	1678	0
401	20231030	130800	52483465	1678	1678	1678	1678	0
402	20231030	130700	52483465	1678	1678	1678	1678	0
403	20231030	130600	52483465	1678	1678	1678	1678	0
404	20231030	130500	52483465	1678	1678	1678	1678	1
405	20231030	130400	52481787	1684	1684	1684	1684	0
406	20231030	130300	52481787	1684	1684	1684	1684	0
407	20231030	130200	52481787	1684	1684	1684	1684	0
408	20231030	130100	52481787	1684	1684	1684	1684	0
409	20231030	130000	52481787	1684	1684	1684	1684	0
410	20231030	125900	52481787	1684	1684	1684	1684	45
411	20231030	125800	52406007	1684	1684	1684	1684	0
412	20231030	125700	52406007	1684	1684	1684	1684	0
413	20231030	125600	52406007	1684	1684	1684	1684	10
414	20231030	125500	52389167	1684	1684	1684	1684	45
415	20231030	125400	52313387	1689	1689	1689	1689	0
416	20231030	125300	52313387	1689	1689	1689	1689	0
417	20231030	125200	52313387	1689	1689	1689	1689	0
418	20231030	125100	52313387	1689	1689	1689	1689	0
419	20231030	125000	52313387	1689	1689	1689	1689	0
420	20231030	124900	52313387	1689	1689	1689	1689	0
421	20231030	124800	52313387	1689	1689	1689	1689	0
422	20231030	124700	52313387	1689	1689	1689	1689	0
423	20231030	124600	52313387	1689	1689	1689	1689	0
424	20231030	124500	52313387	1689	1689	1689	1689	0
425	20231030	124400	52313387	1689	1689	1689	1689	0
426	20231030	124300	52313387	1689	1689	1689	1689	0
427	20231030	124200	52313387	1689	1689	1689	1689	0
428	20231030	124100	52313387	1689	1689	1689	1689	0
429	20231030	124000	52313387	1689	1689	1689	1689	0
430	20231030	123900	52313387	1689	1689	1689	1689	0
431	20231030	123800	52313387	1689	1689	1689	1689	0
432	20231030	123700	52313387	1689	1689	1689	1689	0
433	20231030	123600	52313387	1689	1689	1689	1689	0
434	20231030	123500	52313387	1689	1689	1689	1689	0
435	20231030	123400	52313387	1689	1689	1689	1689	0
436	20231030	123300	52313387	1689	1689	1689	1689	0
437	20231030	123200	52313387	1689	1689	1689	1689	1
438	20231030	123100	52311698	1684	1684	1684	1684	0
439	20231030	123000	52311698	1684	1684	1684	1684	0
440	20231030	122900	52311698	1684	1669	1684	1669	32
441	20231030	122800	52258100	1669	1669	1669	1669	0
442	20231030	122700	52258100	1669	1669	1669	1669	393
443	20231030	122600	51602183	1652	1652	1652	1652	0
444	20231030	122500	51602183	1652	1652	1652	1652	0
445	20231030	122400	51602183	1652	1652	1652	1652	0
446	20231030	122300	51602183	1652	1652	1652	1652	0
447	20231030	122200	51602183	1652	1652	1652	1652	0
448	20231030	122100	51602183	1652	1652	1652	1652	0
449	20231030	122000	51602183	1652	1651	1652	1651	4
450	20231030	121900	51595577	1650	1650	1650	1650	0
451	20231030	121800	51595577	1650	1650	1650	1650	0
452	20231030	121700	51595577	1650	1650	1650	1650	0
453	20231030	121600	51595577	1650	1650	1650	1650	0
454	20231030	121500	51595577	1650	1650	1650	1650	852
455	20231030	121400	50189777	1650	1650	1650	1650	0
456	20231030	121300	50189777	1650	1650	1650	1650	0
457	20231030	121200	50189777	1650	1650	1650	1650	0
458	20231030	121100	50189777	1650	1650	1650	1650	0
459	20231030	121000	50189777	1650	1650	1650	1650	0
460	20231030	120900	50189777	1650	1650	1650	1650	0
461	20231030	120800	50189777	1650	1650	1650	1650	0
462	20231030	120700	50189777	1650	1650	1650	1650	0
463	20231030	120600	50189777	1650	1650	1650	1650	0
464	20231030	120500	50189777	1650	1650	1650	1650	0
465	20231030	120400	50189777	1650	1650	1650	1650	1
466	20231030	120300	50188127	1645	1645	1645	1645	0
467	20231030	120200	50188127	1645	1645	1645	1645	0
468	20231030	120100	50188127	1645	1645	1645	1645	0
469	20231030	120000	50188127	1645	1645	1645	1645	0
470	20231030	115900	50188127	1645	1645	1645	1645	0
471	20231030	115800	50188127	1645	1645	1645	1645	0
472	20231030	115700	50188127	1645	1645	1645	1645	0
473	20231030	115600	50188127	1645	1645	1645	1645	0
474	20231030	115500	50188127	1645	1645	1645	1645	0
475	20231030	115400	50188127	1645	1645	1645	1645	0
476	20231030	115300	50188127	1645	1645	1645	1645	0
477	20231030	115200	50188127	1645	1645	1645	1645	0
478	20231030	115100	50188127	1645	1645	1645	1645	0
479	20231030	115000	50188127	1645	1645	1645	1645	0
480	20231030	114900	50188127	1645	1645	1645	1645	0
481	20231030	114800	50188127	1645	1645	1645	1645	0
482	20231030	114700	50188127	1645	1645	1645	1645	0
483	20231030	114600	50188127	1645	1645	1645	1645	0
484	20231030	114500	50188127	1645	1645	1645	1645	0
485	20231030	114400	50188127	1645	1645	1645	1645	0
486	20231030	114300	50188127	1645	1645	1645	1645	2
487	20231030	114200	50184837	1645	1643	1645	1643	57
488	20231030	114100	50091156	1644	1644	1644	1644	0
489	20231030	114000	50091156	1644	1642	1644	1642	900
490	20231030	113900	48612785	1641	1641	1641	1641	0
491	20231030	113800	48612785	1641	1641	1641	1641	0
492	20231030	113700	48612785	1641	1641	1641	1641	0
493	20231030	113600	48612785	1641	1641	1641	1641	12
494	20231030	113500	48593093	1640	1640	1640	1640	365
495	20231030	113400	47994493	1640	1640	1640	1640	0
496	20231030	113300	47994493	1640	1640	1640	1640	0
497	20231030	113200	47994493	1640	1640	1640	1640	0
498	20231030	113100	47994493	1640	1640	1640	1640	0
499	20231030	113000	47994493	1640	1640	1640	1640	0
500	20231030	112900	47994493	1640	1640	1640	1640	0
501	20231030	112800	47994493	1640	1640	1640	1640	0
502	20231030	112700	47994493	1640	1640	1640	1640	0
503	20231030	112600	47994493	1640	1640	1640	1640	0
504	20231030	112500	47994493	1640	1640	1640	1640	0
505	20231030	112400	47994493	1640	1640	1640	1640	10
506	20231030	112300	47978093	1640	1640	1640	1640	0
507	20231030	112200	47978093	1640	1639	1640	1639	93
508	20231030	112100	47825593	1640	1638	1640	1638	1000
509	20231030	112000	46185617	1640	1639	1640	1639	1180
510	20231030	111900	44250637	1639	1639	1639	1639	0
511	20231030	111800	44250637	1639	1639	1639	1639	0
512	20231030	111700	44250637	1639	1639	1639	1639	0
513	20231030	111600	44250637	1639	1639	1639	1639	0
514	20231030	111500	44250637	1639	1639	1639	1639	0
515	20231030	111400	44250637	1639	1639	1639	1639	0
516	20231030	111300	44250637	1639	1639	1639	1639	0
517	20231030	111200	44250637	1639	1639	1639	1639	0
518	20231030	111100	44250637	1639	1639	1639	1639	0
519	20231030	111000	44250637	1639	1639	1639	1639	50
520	20231030	110900	44168687	1640	1640	1640	1640	0
521	20231030	110800	44168687	1640	1640	1640	1640	0
522	20231030	110700	44168687	1640	1640	1640	1640	0
523	20231030	110600	44168687	1640	1640	1640	1640	0
524	20231030	110500	44168687	1640	1640	1640	1640	0
525	20231030	110400	44168687	1640	1640	1640	1640	0
526	20231030	110300	44168687	1640	1640	1640	1640	0
527	20231030	110200	44168687	1640	1640	1640	1640	0
528	20231030	110100	44168687	1640	1640	1640	1640	32
529	20231030	110000	44116207	1640	1631	1640	1631	18
530	20231030	105900	44086712	1619	1619	1619	1619	0
531	20231030	105800	44086712	1619	1619	1619	1619	1
532	20231030	105700	44085093	1620	1620	1620	1620	0
533	20231030	105600	44085093	1620	1620	1620	1620	0
534	20231030	105500	44085093	1620	1620	1620	1620	0
535	20231030	105400	44085093	1620	1620	1620	1620	0
536	20231030	105300	44085093	1620	1620	1620	1620	0
537	20231030	105200	44085093	1620	1620	1620	1620	0
538	20231030	105100	44085093	1620	1620	1620	1620	0
539	20231030	105000	44085093	1620	1620	1620	1620	0
540	20231030	104900	44085093	1620	1620	1620	1620	0
541	20231030	104800	44085093	1620	1620	1620	1620	0
542	20231030	104700	44085093	1620	1620	1620	1620	1
543	20231030	104600	44083473	1637	1637	1637	1637	0
544	20231030	104500	44083473	1637	1637	1637	1637	0
545	20231030	104400	44083473	1637	1637	1637	1637	0
546	20231030	104300	44083473	1637	1637	1637	1637	0
547	20231030	104200	44083473	1637	1637	1637	1637	0
548	20231030	104100	44083473	1637	1620	1637	1620	8990
549	20231030	104000	29417649	1619	1619	1619	1619	0
550	20231030	103900	29417649	1619	1619	1619	1619	0
551	20231030	103800	29417649	1619	1619	1619	1619	0
552	20231030	103700	29417649	1619	1619	1619	1619	0
553	20231030	103600	29417649	1619	1619	1619	1619	2741
554	20231030	103500	24979970	1618	1618	1618	1618	0
555	20231030	103400	24979970	1618	1618	1618	1618	0
556	20231030	103300	24979970	1618	1618	1618	1618	0
557	20231030	103200	24979970	1618	1618	1618	1618	0
558	20231030	103100	24979970	1618	1618	1618	1618	0
559	20231030	103000	24979970	1618	1618	1618	1618	0
560	20231030	102900	24979970	1618	1618	1618	1618	0
561	20231030	102800	24979970	1618	1618	1618	1618	0
562	20231030	102700	24979970	1618	1618	1618	1618	0
563	20231030	102600	24979970	1618	1618	1618	1618	0
564	20231030	102500	24979970	1618	1618	1618	1618	0
565	20231030	102400	24979970	1618	1618	1618	1618	0
566	20231030	102300	24979970	1618	1618	1618	1618	0
567	20231030	102200	24979970	1618	1618	1618	1618	0
568	20231030	102100	24979970	1618	1618	1618	1618	0
569	20231030	102000	24979970	1618	1618	1618	1618	0
570	20231030	101900	24979970	1618	1618	1618	1618	0
571	20231030	101800	24979970	1618	1618	1618	1618	0
572	20231030	101700	24979970	1618	1618	1618	1618	0
573	20231030	101600	24979970	1618	1618	1618	1618	1
574	20231030	101500	24978352	1618	1618	1618	1618	0
575	20231030	101400	24978352	1618	1618	1618	1618	0
576	20231030	101300	24978352	1618	1618	1618	1618	0
577	20231030	101200	24978352	1618	1618	1618	1618	0
578	20231030	101100	24978352	1618	1618	1618	1618	0
579	20231030	101000	24978352	1618	1618	1618	1618	0
580	20231030	100900	24978352	1618	1618	1618	1618	0
581	20231030	100800	24978352	1618	1618	1618	1618	0
582	20231030	100700	24978352	1618	1618	1618	1618	64
583	20231030	100600	24874800	1619	1619	1619	1619	0
584	20231030	100500	24874800	1619	1619	1619	1619	0
585	20231030	100400	24874800	1619	1619	1619	1619	0
586	20231030	100300	24874800	1619	1619	1619	1619	0
587	20231030	100200	24874800	1619	1619	1619	1619	0
588	20231030	100100	24874800	1619	1619	1619	1619	3100
589	20231030	100000	19855900	1619	1619	1619	1619	0
590	20231030	095900	19855900	1619	1619	1619	1619	0
591	20231030	095800	19855900	1619	1619	1619	1619	0
592	20231030	095700	19855900	1619	1619	1619	1619	0
593	20231030	095600	19855900	1619	1619	1619	1619	0
594	20231030	095500	19855900	1619	1619	1619	1619	0
595	20231030	095400	19855900	1619	1619	1619	1619	3
596	20231030	095300	19851043	1619	1619	1619	1619	0
597	20231030	095200	19851043	1619	1619	1619	1619	0
598	20231030	095100	19851043	1619	1619	1619	1619	0
599	20231030	095000	19851043	1619	1619	1619	1619	0
600	20231030	094900	19851043	1619	1619	1619	1619	1
601	20231030	094800	19849424	1614	1614	1614	1614	0
602	20231030	094700	19849424	1614	1614	1614	1614	0
603	20231030	094600	19849424	1614	1614	1614	1614	0
604	20231030	094500	19849424	1614	1614	1614	1614	0
605	20231030	094400	19849424	1614	1614	1614	1614	0
606	20231030	094300	19849424	1614	1614	1614	1614	0
607	20231030	094200	19849424	1614	1614	1614	1614	0
608	20231030	094100	19849424	1614	1614	1614	1614	0
609	20231030	094000	19849424	1614	1614	1614	1614	0
610	20231030	093900	19849424	1614	1614	1614	1614	0
611	20231030	093800	19849424	1614	1614	1614	1614	0
612	20231030	093700	19849424	1614	1614	1614	1614	0
613	20231030	093600	19849424	1614	1614	1614	1614	0
614	20231030	093500	19849424	1614	1614	1614	1614	0
615	20231030	093400	19849424	1614	1614	1614	1614	0
616	20231030	093300	19849424	1614	1614	1614	1614	0
617	20231030	093200	19849424	1614	1614	1614	1614	0
618	20231030	093100	19849424	1614	1614	1614	1614	0
619	20231030	093000	19849424	1614	1614	1614	1614	0
620	20231030	092900	19849424	1614	1614	1614	1614	0
621	20231030	092800	19849424	1614	1614	1614	1614	10
622	20231030	092700	19833284	1614	1614	1614	1614	0
623	20231030	092600	19833284	1614	1615	1624	1614	50
624	20231030	092500	19752525	1614	1614	1614	1614	58
625	20231030	092400	19658913	1614	1614	1614	1614	0
626	20231030	092300	19658913	1614	1614	1614	1614	0
627	20231030	092200	19658913	1614	1614	1614	1614	0
628	20231030	092100	19658913	1614	1614	1614	1614	1
629	20231030	092000	19657299	1607	1607	1607	1607	0
630	20231030	091900	19657299	1607	1606	1607	1606	319
631	20231030	091800	19144725	1606	1606	1606	1606	69
632	20231030	091700	19033911	1606	1606	1606	1606	0
633	20231030	091600	19033911	1606	1607	1607	1606	28
634	20231030	091500	18988931	1613	1613	1613	1613	0
635	20231030	091400	18988931	1613	1613	1613	1613	1
636	20231030	091300	18987318	1604	1604	1604	1604	0
637	20231030	091200	18987318	1604	1604	1604	1604	0
638	20231030	091100	18987318	1604	1604	1604	1604	0
639	20231030	091000	18987318	1604	1605	1605	1604	265
640	20231030	090900	18561994	1635	1635	1635	1635	0
641	20231030	090800	18561994	1635	1635	1635	1635	0
642	20231030	090700	18561994	1635	1635	1635	1635	0
643	20231030	090600	18561994	1635	1635	1635	1635	0
644	20231030	090500	18561994	1635	1635	1635	1635	0
645	20231030	090400	18561994	1635	1635	1635	1635	0
646	20231030	090300	18561994	1635	1635	1635	1635	0
647	20231030	090200	18561994	1635	1626	1635	1606	6223
648	20231030	090100	8452471	1626	1619	1630	1619	2986
649	20231030	090000	3601254	1619	1620	1620	1619	2223