KissMeData/335870/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204700	33741492	1372	1372	1372	1372	190
3	20231027	204600	33741492	1372	1372	1372	1372	0
4	20231027	204500	33741492	1372	1372	1372	1372	0
5	20231027	204400	33741492	1372	1372	1372	1372	0
6	20231027	204300	33741492	1372	1372	1372	1372	0
7	20231027	204200	33741492	1372	1372	1372	1372	0
8	20231027	204100	33741492	1372	1372	1372	1372	0
9	20231027	204000	33741492	1372	1372	1372	1372	0
10	20231027	203900	33741492	1372	1372	1372	1372	0
11	20231027	203800	33741492	1372	1372	1372	1372	0
12	20231027	203700	33741492	1372	1372	1372	1372	0
13	20231027	203600	33741492	1372	1372	1372	1372	0
14	20231027	203500	33741492	1372	1372	1372	1372	0
15	20231027	203400	33741492	1372	1372	1372	1372	0
16	20231027	203300	33741492	1372	1372	1372	1372	0
17	20231027	203200	33741492	1372	1372	1372	1372	0
18	20231027	203100	33741492	1372	1372	1372	1372	0
19	20231027	203000	33741492	1372	1372	1372	1372	0
20	20231027	202900	33741492	1372	1372	1372	1372	0
21	20231027	202800	33741492	1372	1372	1372	1372	0
22	20231027	202700	33741492	1372	1372	1372	1372	0
23	20231027	202600	33741492	1372	1372	1372	1372	0
24	20231027	202500	33741492	1372	1372	1372	1372	0
25	20231027	202400	33741492	1372	1372	1372	1372	0
26	20231027	202300	33741492	1372	1372	1372	1372	0
27	20231027	202200	33741492	1372	1372	1372	1372	0
28	20231027	202100	33741492	1372	1372	1372	1372	0
29	20231027	202000	33741492	1372	1372	1372	1372	0
30	20231027	201900	33741492	1372	1372	1372	1372	0
31	20231027	201800	33741492	1372	1372	1372	1372	0
32	20231027	201700	33741492	1372	1372	1372	1372	190
33	20231027	201600	33741492	1372	1372	1372	1372	0
34	20231027	201500	33741492	1372	1372	1372	1372	0
35	20231027	201400	33741492	1372	1372	1372	1372	0
36	20231027	201300	33741492	1372	1372	1372	1372	0
37	20231027	201200	33741492	1372	1372	1372	1372	0
38	20231027	201100	33741492	1372	1372	1372	1372	0
39	20231027	201000	33741492	1372	1372	1372	1372	0
40	20231027	200900	33741492	1372	1372	1372	1372	0
41	20231027	200800	33741492	1372	1372	1372	1372	0
42	20231027	200700	33741492	1372	1372	1372	1372	0
43	20231027	200600	33741492	1372	1372	1372	1372	0
44	20231027	200500	33741492	1372	1372	1372	1372	0
45	20231027	200400	33741492	1372	1372	1372	1372	0
46	20231027	200300	33741492	1372	1372	1372	1372	0
47	20231027	200200	33741492	1372	1372	1372	1372	0
48	20231027	200100	33741492	1372	1372	1372	1372	0
49	20231027	200000	33741492	1372	1372	1372	1372	0
50	20231027	195900	33741492	1372	1372	1372	1372	0
51	20231027	195800	33741492	1372	1372	1372	1372	0
52	20231027	195700	33741492	1372	1372	1372	1372	0
53	20231027	195600	33741492	1372	1372	1372	1372	0
54	20231027	195500	33741492	1372	1372	1372	1372	0
55	20231027	195400	33741492	1372	1372	1372	1372	0
56	20231027	195300	33741492	1372	1372	1372	1372	0
57	20231027	195200	33741492	1372	1372	1372	1372	0
58	20231027	195100	33741492	1372	1372	1372	1372	0
59	20231027	195000	33741492	1372	1372	1372	1372	0
60	20231027	194900	33741492	1372	1372	1372	1372	0
61	20231027	194800	33741492	1372	1372	1372	1372	0
62	20231027	194700	33741492	1372	1372	1372	1372	190
63	20231027	194600	33741492	1372	1372	1372	1372	0
64	20231027	194500	33741492	1372	1372	1372	1372	0
65	20231027	194400	33741492	1372	1372	1372	1372	0
66	20231027	194300	33741492	1372	1372	1372	1372	0
67	20231027	194200	33741492	1372	1372	1372	1372	0
68	20231027	194100	33741492	1372	1372	1372	1372	0
69	20231027	194000	33741492	1372	1372	1372	1372	0
70	20231027	193900	33741492	1372	1372	1372	1372	0
71	20231027	193800	33741492	1372	1372	1372	1372	0
72	20231027	193700	33741492	1372	1372	1372	1372	0
73	20231027	193600	33741492	1372	1372	1372	1372	0
74	20231027	193500	33741492	1372	1372	1372	1372	0
75	20231027	193400	33741492	1372	1372	1372	1372	0
76	20231027	193300	33741492	1372	1372	1372	1372	0
77	20231027	193200	33741492	1372	1372	1372	1372	0
78	20231027	193100	33741492	1372	1372	1372	1372	0
79	20231027	193000	33741492	1372	1372	1372	1372	0
80	20231027	192900	33741492	1372	1372	1372	1372	0
81	20231027	192800	33741492	1372	1372	1372	1372	0
82	20231027	192700	33741492	1372	1372	1372	1372	0
83	20231027	192600	33741492	1372	1372	1372	1372	0
84	20231027	192500	33741492	1372	1372	1372	1372	0
85	20231027	192400	33741492	1372	1372	1372	1372	0
86	20231027	192300	33741492	1372	1372	1372	1372	0
87	20231027	192200	33741492	1372	1372	1372	1372	0
88	20231027	192100	33741492	1372	1372	1372	1372	0
89	20231027	192000	33741492	1372	1372	1372	1372	0
90	20231027	191900	33741492	1372	1372	1372	1372	0
91	20231027	191800	33741492	1372	1372	1372	1372	0
92	20231027	191700	33741492	1372	1372	1372	1372	190
93	20231027	191600	33741492	1372	1372	1372	1372	0
94	20231027	191500	33741492	1372	1372	1372	1372	0
95	20231027	191400	33741492	1372	1372	1372	1372	0
96	20231027	191300	33741492	1372	1372	1372	1372	0
97	20231027	191200	33741492	1372	1372	1372	1372	0
98	20231027	191100	33741492	1372	1372	1372	1372	0
99	20231027	191000	33741492	1372	1372	1372	1372	0
100	20231027	190900	33741492	1372	1372	1372	1372	0
101	20231027	190800	33741492	1372	1372	1372	1372	0
102	20231027	190700	33741492	1372	1372	1372	1372	0
103	20231027	190600	33741492	1372	1372	1372	1372	0
104	20231027	190500	33741492	1372	1372	1372	1372	0
105	20231027	190400	33741492	1372	1372	1372	1372	0
106	20231027	190300	33741492	1372	1372	1372	1372	0
107	20231027	190200	33741492	1372	1372	1372	1372	0
108	20231027	190100	33741492	1372	1372	1372	1372	0
109	20231027	190000	33741492	1372	1372	1372	1372	0
110	20231027	185900	33741492	1372	1372	1372	1372	0
111	20231027	185800	33741492	1372	1372	1372	1372	0
112	20231027	185700	33741492	1372	1372	1372	1372	0
113	20231027	185600	33741492	1372	1372	1372	1372	0
114	20231027	185500	33741492	1372	1372	1372	1372	0
115	20231027	185400	33741492	1372	1372	1372	1372	0
116	20231027	185300	33741492	1372	1372	1372	1372	0
117	20231027	185200	33741492	1372	1372	1372	1372	0
118	20231027	185100	33741492	1372	1372	1372	1372	0
119	20231027	185000	33741492	1372	1372	1372	1372	0
120	20231027	184900	33741492	1372	1372	1372	1372	0
121	20231027	184800	33741492	1372	1372	1372	1372	0
122	20231027	184700	33741492	1372	1372	1372	1372	190
123	20231027	184600	33741492	1372	1372	1372	1372	0
124	20231027	184500	33741492	1372	1372	1372	1372	0
125	20231027	184400	33741492	1372	1372	1372	1372	0
126	20231027	184300	33741492	1372	1372	1372	1372	0
127	20231027	184200	33741492	1372	1372	1372	1372	0
128	20231027	184100	33741492	1372	1372	1372	1372	0
129	20231027	184000	33741492	1372	1372	1372	1372	0
130	20231027	183900	33741492	1372	1372	1372	1372	0
131	20231027	183800	33741492	1372	1372	1372	1372	0
132	20231027	183700	33741492	1372	1372	1372	1372	0
133	20231027	183600	33741492	1372	1372	1372	1372	0
134	20231027	183500	33741492	1372	1372	1372	1372	0
135	20231027	183400	33741492	1372	1372	1372	1372	0
136	20231027	183300	33741492	1372	1372	1372	1372	0
137	20231027	183200	33741492	1372	1372	1372	1372	0
138	20231027	183100	33741492	1372	1372	1372	1372	0
139	20231027	183000	33741492	1372	1372	1372	1372	0
140	20231027	182900	33741492	1372	1372	1372	1372	0
141	20231027	182800	33741492	1372	1372	1372	1372	0
142	20231027	182700	33741492	1372	1372	1372	1372	0
143	20231027	182600	33741492	1372	1372	1372	1372	0
144	20231027	182500	33741492	1372	1372	1372	1372	0
145	20231027	182400	33741492	1372	1372	1372	1372	0
146	20231027	182300	33741492	1372	1372	1372	1372	0
147	20231027	182200	33741492	1372	1372	1372	1372	0
148	20231027	182100	33741492	1372	1372	1372	1372	0
149	20231027	182000	33741492	1372	1372	1372	1372	0
150	20231027	181900	33741492	1372	1372	1372	1372	0
151	20231027	181800	33741492	1372	1372	1372	1372	0
152	20231027	181700	33741492	1372	1372	1372	1372	190
153	20231027	181600	33741492	1372	1372	1372	1372	0
154	20231027	181500	33741492	1372	1372	1372	1372	0
155	20231027	181400	33741492	1372	1372	1372	1372	0
156	20231027	181300	33741492	1372	1372	1372	1372	0
157	20231027	181200	33741492	1372	1372	1372	1372	0
158	20231027	181100	33741492	1372	1372	1372	1372	0
159	20231027	181000	33741492	1372	1372	1372	1372	0
160	20231027	180900	33741492	1372	1372	1372	1372	0
161	20231027	180800	33741492	1372	1372	1372	1372	0
162	20231027	180700	33741492	1372	1372	1372	1372	0
163	20231027	180600	33741492	1372	1372	1372	1372	0
164	20231027	180500	33741492	1372	1372	1372	1372	0
165	20231027	180400	33741492	1372	1372	1372	1372	0
166	20231027	180300	33741492	1372	1372	1372	1372	0
167	20231027	180200	33741492	1372	1372	1372	1372	0
168	20231027	180100	33741492	1372	1372	1372	1372	0
169	20231027	180000	33741492	1372	1372	1372	1372	0
170	20231027	175900	33741492	1372	1372	1372	1372	0
171	20231027	175800	33741492	1372	1372	1372	1372	0
172	20231027	175700	33741492	1372	1372	1372	1372	0
173	20231027	175600	33741492	1372	1372	1372	1372	0
174	20231027	175500	33741492	1372	1372	1372	1372	0
175	20231027	175400	33741492	1372	1372	1372	1372	0
176	20231027	175300	33741492	1372	1372	1372	1372	0
177	20231027	175200	33741492	1372	1372	1372	1372	0
178	20231027	175100	33741492	1372	1372	1372	1372	0
179	20231027	175000	33741492	1372	1372	1372	1372	0
180	20231027	174900	33741492	1372	1372	1372	1372	0
181	20231027	174800	33741492	1372	1372	1372	1372	0
182	20231027	174700	33741492	1372	1372	1372	1372	190
183	20231027	174600	33741492	1372	1372	1372	1372	0
184	20231027	174500	33741492	1372	1372	1372	1372	0
185	20231027	174400	33741492	1372	1372	1372	1372	0
186	20231027	174300	33741492	1372	1372	1372	1372	0
187	20231027	174200	33741492	1372	1372	1372	1372	0
188	20231027	174100	33741492	1372	1372	1372	1372	0
189	20231027	174000	33741492	1372	1372	1372	1372	0
190	20231027	173900	33741492	1372	1372	1372	1372	0
191	20231027	173800	33741492	1372	1372	1372	1372	0
192	20231027	173700	33741492	1372	1372	1372	1372	0
193	20231027	173600	33741492	1372	1372	1372	1372	0
194	20231027	173500	33741492	1372	1372	1372	1372	0
195	20231027	173400	33741492	1372	1372	1372	1372	0
196	20231027	173300	33741492	1372	1372	1372	1372	0
197	20231027	173200	33741492	1372	1372	1372	1372	0
198	20231027	173100	33741492	1372	1372	1372	1372	0
199	20231027	173000	33741492	1372	1372	1372	1372	0
200	20231027	172900	33741492	1372	1372	1372	1372	0
201	20231027	172800	33741492	1372	1372	1372	1372	0
202	20231027	172700	33741492	1372	1372	1372	1372	0
203	20231027	172600	33741492	1372	1372	1372	1372	0
204	20231027	172500	33741492	1372	1372	1372	1372	0
205	20231027	172400	33741492	1372	1372	1372	1372	0
206	20231027	172300	33741492	1372	1372	1372	1372	0
207	20231027	172200	33741492	1372	1372	1372	1372	0
208	20231027	172100	33741492	1372	1372	1372	1372	0
209	20231027	172000	33741492	1372	1372	1372	1372	0
210	20231027	171900	33741492	1372	1372	1372	1372	0
211	20231027	171800	33741492	1372	1372	1372	1372	0
212	20231027	171700	33741492	1372	1372	1372	1372	190
213	20231027	171600	33741492	1372	1372	1372	1372	0
214	20231027	171500	33741492	1372	1372	1372	1372	0
215	20231027	171400	33741492	1372	1372	1372	1372	0
216	20231027	171300	33741492	1372	1372	1372	1372	0
217	20231027	171200	33741492	1372	1372	1372	1372	0
218	20231027	171100	33741492	1372	1372	1372	1372	0
219	20231027	171000	33741492	1372	1372	1372	1372	0
220	20231027	170900	33741492	1372	1372	1372	1372	0
221	20231027	170800	33741492	1372	1372	1372	1372	0
222	20231027	170700	33741492	1372	1372	1372	1372	0
223	20231027	170600	33741492	1372	1372	1372	1372	0
224	20231027	170500	33741492	1372	1372	1372	1372	0
225	20231027	170400	33741492	1372	1372	1372	1372	0
226	20231027	170300	33741492	1372	1372	1372	1372	0
227	20231027	170200	33741492	1372	1372	1372	1372	0
228	20231027	170100	33741492	1372	1372	1372	1372	0
229	20231027	170000	33741492	1372	1372	1372	1372	0
230	20231027	165900	33741492	1372	1372	1372	1372	0
231	20231027	165800	33741492	1372	1372	1372	1372	0
232	20231027	165700	33741492	1372	1372	1372	1372	0
233	20231027	165600	33741492	1372	1372	1372	1372	0
234	20231027	165500	33741492	1372	1372	1372	1372	0
235	20231027	165400	33741492	1372	1372	1372	1372	0
236	20231027	165300	33741492	1372	1372	1372	1372	0
237	20231027	165200	33741492	1372	1372	1372	1372	0
238	20231027	165100	33741492	1372	1372	1372	1372	0
239	20231027	165000	33741492	1372	1372	1372	1372	0
240	20231027	164900	33741492	1372	1372	1372	1372	0
241	20231027	164800	33741492	1372	1372	1372	1372	0
242	20231027	164700	33741492	1372	1372	1372	1372	190
243	20231027	164600	33741492	1372	1372	1372	1372	0
244	20231027	164500	33741492	1372	1372	1372	1372	0
245	20231027	164400	33741492	1372	1372	1372	1372	0
246	20231027	164300	33741492	1372	1372	1372	1372	0
247	20231027	164200	33741492	1372	1372	1372	1372	0
248	20231027	164100	33741492	1372	1372	1372	1372	0
249	20231027	164000	33741492	1372	1372	1372	1372	0
250	20231027	163900	33741492	1372	1372	1372	1372	0
251	20231027	163800	33741492	1372	1372	1372	1372	0
252	20231027	163700	33741492	1372	1372	1372	1372	0
253	20231027	163600	33741492	1372	1372	1372	1372	0
254	20231027	163500	33741492	1372	1372	1372	1372	0
255	20231027	163400	33741492	1372	1372	1372	1372	0
256	20231027	163300	33741492	1372	1372	1372	1372	0
257	20231027	163200	33741492	1372	1372	1372	1372	0
258	20231027	163100	33741492	1372	1372	1372	1372	0
259	20231027	163000	33741492	1372	1372	1372	1372	0
260	20231027	162900	33741492	1372	1372	1372	1372	0
261	20231027	162800	33741492	1372	1372	1372	1372	0
262	20231027	162700	33741492	1372	1372	1372	1372	0
263	20231027	162600	33741492	1372	1372	1372	1372	0
264	20231027	162500	33741492	1372	1372	1372	1372	0
265	20231027	162400	33741492	1372	1372	1372	1372	0
266	20231027	162300	33741492	1372	1372	1372	1372	0
267	20231027	162200	33741492	1372	1372	1372	1372	0
268	20231027	162100	33741492	1372	1372	1372	1372	0
269	20231027	162000	33741492	1372	1372	1372	1372	0
270	20231027	161900	33741492	1372	1372	1372	1372	0
271	20231027	161800	33741492	1372	1372	1372	1372	0
272	20231027	161700	33741492	1372	1372	1372	1372	190
273	20231027	161600	33741492	1372	1372	1372	1372	0
274	20231027	161500	33741492	1372	1372	1372	1372	0
275	20231027	161400	33741492	1372	1372	1372	1372	0
276	20231027	161300	33741492	1372	1372	1372	1372	0
277	20231027	161200	33741492	1372	1372	1372	1372	0
278	20231027	161100	33741492	1372	1372	1372	1372	0
279	20231027	161000	33741492	1372	1372	1372	1372	0
280	20231027	160900	33741492	1372	1372	1372	1372	0
281	20231027	160800	33741492	1372	1372	1372	1372	0
282	20231027	160700	33741492	1372	1372	1372	1372	0
283	20231027	160600	33741492	1372	1372	1372	1372	0
284	20231027	160500	33741492	1372	1372	1372	1372	0
285	20231027	160400	33741492	1372	1372	1372	1372	0
286	20231027	160300	33741492	1372	1372	1372	1372	0
287	20231027	160200	33741492	1372	1372	1372	1372	0
288	20231027	160100	33741492	1372	1372	1372	1372	0
289	20231027	160000	33741492	1372	1372	1372	1372	0
290	20231027	155900	33741492	1372	1372	1372	1372	0
291	20231027	155800	33741492	1372	1372	1372	1372	0
292	20231027	155700	33741492	1372	1372	1372	1372	0
293	20231027	155600	33741492	1372	1372	1372	1372	0
294	20231027	155500	33741492	1372	1372	1372	1372	0
295	20231027	155400	33741492	1372	1372	1372	1372	0
296	20231027	155300	33741492	1372	1372	1372	1372	0
297	20231027	155200	33741492	1372	1372	1372	1372	0
298	20231027	155100	33741492	1372	1372	1372	1372	0
299	20231027	155000	33741492	1372	1372	1372	1372	0
300	20231027	154900	33741492	1372	1372	1372	1372	0
301	20231027	154800	33741492	1372	1372	1372	1372	0
302	20231027	154700	33741492	1372	1372	1372	1372	190
303	20231027	154600	33741492	1372	1372	1372	1372	0
304	20231027	154500	33741492	1372	1372	1372	1372	0
305	20231027	154400	33741492	1372	1372	1372	1372	0
306	20231027	154300	33741492	1372	1372	1372	1372	0
307	20231027	154200	33741492	1372	1372	1372	1372	0
308	20231027	154100	33741492	1372	1372	1372	1372	0
309	20231027	154000	33741492	1372	1372	1372	1372	0
310	20231027	153900	33741492	1372	1372	1372	1372	0
311	20231027	153800	33741492	1372	1372	1372	1372	0
312	20231027	153700	33741492	1372	1372	1372	1372	0
313	20231027	153600	33741492	1372	1372	1372	1372	0
314	20231027	153500	33741492	1372	1372	1372	1372	0
315	20231027	153400	33741492	1372	1372	1372	1372	0
316	20231027	153300	33741492	1372	1372	1372	1372	0
317	20231027	153200	33741492	1372	1372	1372	1372	0
318	20231027	153100	33741492	1372	1372	1372	1372	0
319	20231027	153000	33741492	1372	1372	1372	1372	190
320	20231027	152900	33480812	1367	1367	1367	1367	0
321	20231027	152800	33480812	1367	1367	1367	1367	0
322	20231027	152700	33480812	1367	1367	1367	1367	0
323	20231027	152600	33480812	1367	1367	1367	1367	0
324	20231027	152500	33480812	1367	1367	1367	1367	0
325	20231027	152400	33480812	1367	1367	1367	1367	0
326	20231027	152300	33480812	1367	1367	1367	1367	0
327	20231027	152200	33480812	1367	1367	1367	1367	0
328	20231027	152100	33480812	1367	1367	1367	1367	0
329	20231027	152000	33480812	1367	1367	1367	1367	0
330	20231027	151900	33480812	1367	1362	1367	1362	258
331	20231027	151800	33128688	1362	1362	1362	1362	0
332	20231027	151700	33128688	1362	1362	1362	1362	2
333	20231027	151600	33125964	1362	1362	1362	1362	0
334	20231027	151500	33125964	1362	1362	1362	1362	0
335	20231027	151400	33125964	1362	1362	1362	1362	787
336	20231027	151300	32054070	1362	1362	1362	1362	0
337	20231027	151200	32054070	1362	1362	1362	1362	0
338	20231027	151100	32054070	1362	1362	1362	1362	0
339	20231027	151000	32054070	1362	1362	1362	1362	0
340	20231027	150900	32054070	1362	1362	1362	1362	0
341	20231027	150800	32054070	1362	1362	1362	1362	0
342	20231027	150700	32054070	1362	1362	1362	1362	0
343	20231027	150600	32054070	1362	1362	1362	1362	0
344	20231027	150500	32054070	1362	1362	1362	1362	0
345	20231027	150400	32054070	1362	1362	1362	1362	0
346	20231027	150300	32054070	1362	1362	1362	1362	0
347	20231027	150200	32054070	1362	1362	1362	1362	26
348	20231027	150100	32018658	1363	1363	1363	1363	0
349	20231027	150000	32018658	1363	1363	1363	1363	0
350	20231027	145900	32018658	1363	1363	1363	1363	0
351	20231027	145800	32018658	1363	1363	1363	1363	587
352	20231027	145700	31218577	1363	1363	1363	1363	0
353	20231027	145600	31218577	1363	1363	1363	1363	13
354	20231027	145500	31200858	1363	1363	1363	1363	12
355	20231027	145400	31184502	1363	1364	1364	1363	947
356	20231027	145300	29893409	1365	1365	1365	1365	0
357	20231027	145200	29893409	1365	1365	1365	1365	0
358	20231027	145100	29893409	1365	1365	1365	1365	0
359	20231027	145000	29893409	1365	1365	1365	1365	0
360	20231027	144900	29893409	1365	1365	1365	1365	1131
361	20231027	144800	28349594	1365	1365	1365	1365	0
362	20231027	144700	28349594	1365	1365	1365	1365	0
363	20231027	144600	28349594	1365	1365	1365	1365	0
364	20231027	144500	28349594	1365	1365	1365	1365	0
365	20231027	144400	28349594	1365	1365	1365	1365	0
366	20231027	144300	28349594	1365	1365	1365	1365	139
367	20231027	144200	28159859	1365	1365	1365	1365	138
368	20231027	144100	27971489	1365	1365	1365	1365	0
369	20231027	144000	27971489	1365	1365	1365	1365	0
370	20231027	143900	27971489	1365	1365	1365	1365	0
371	20231027	143800	27971489	1365	1365	1365	1365	0
372	20231027	143700	27971489	1365	1365	1365	1365	0
373	20231027	143600	27971489	1365	1365	1365	1365	0
374	20231027	143500	27971489	1365	1365	1365	1365	0
375	20231027	143400	27971489	1365	1365	1365	1365	0
376	20231027	143300	27971489	1365	1365	1365	1365	0
377	20231027	143200	27971489	1365	1365	1365	1365	0
378	20231027	143100	27971489	1365	1365	1365	1365	0
379	20231027	143000	27971489	1365	1365	1365	1365	388
380	20231027	142900	27441869	1367	1367	1367	1367	0
381	20231027	142800	27441869	1367	1367	1367	1367	0
382	20231027	142700	27441869	1367	1367	1367	1367	0
383	20231027	142600	27441869	1367	1367	1367	1367	0
384	20231027	142500	27441869	1367	1367	1367	1367	0
385	20231027	142400	27441869	1367	1367	1367	1367	0
386	20231027	142300	27441869	1367	1367	1367	1367	0
387	20231027	142200	27441869	1367	1367	1367	1367	0
388	20231027	142100	27441869	1367	1367	1367	1367	0
389	20231027	142000	27441869	1367	1367	1367	1367	0
390	20231027	141900	27441869	1367	1367	1367	1367	0
391	20231027	141800	27441869	1367	1367	1367	1367	0
392	20231027	141700	27441869	1367	1367	1367	1367	0
393	20231027	141600	27441869	1367	1367	1367	1367	0
394	20231027	141500	27441869	1367	1367	1367	1367	0
395	20231027	141400	27441869	1367	1367	1367	1367	0
396	20231027	141300	27441869	1367	1367	1367	1367	0
397	20231027	141200	27441869	1367	1367	1367	1367	0
398	20231027	141100	27441869	1367	1367	1367	1367	0
399	20231027	141000	27441869	1367	1367	1367	1367	0
400	20231027	140900	27441869	1367	1367	1367	1367	0
401	20231027	140800	27441869	1367	1367	1367	1367	0
402	20231027	140700	27441869	1367	1367	1367	1367	0
403	20231027	140600	27441869	1367	1367	1367	1367	0
404	20231027	140500	27441869	1367	1367	1367	1367	0
405	20231027	140400	27441869	1367	1367	1367	1367	0
406	20231027	140300	27441869	1367	1367	1367	1367	0
407	20231027	140200	27441869	1367	1367	1367	1367	0
408	20231027	140100	27441869	1367	1367	1367	1367	0
409	20231027	140000	27441869	1367	1367	1367	1367	0
410	20231027	135900	27441869	1367	1367	1367	1367	0
411	20231027	135800	27441869	1367	1367	1367	1367	7
412	20231027	135700	27432300	1366	1366	1366	1366	0
413	20231027	135600	27432300	1366	1366	1366	1366	0
414	20231027	135500	27432300	1366	1366	1366	1366	1
415	20231027	135400	27430934	1366	1366	1366	1366	3
416	20231027	135300	27426836	1365	1365	1365	1365	0
417	20231027	135200	27426836	1365	1365	1365	1365	0
418	20231027	135100	27426836	1365	1365	1365	1365	0
419	20231027	135000	27426836	1365	1365	1365	1365	0
420	20231027	134900	27426836	1365	1365	1365	1365	0
421	20231027	134800	27426836	1365	1365	1365	1365	0
422	20231027	134700	27426836	1365	1365	1365	1365	0
423	20231027	134600	27426836	1365	1365	1365	1365	0
424	20231027	134500	27426836	1365	1365	1365	1365	0
425	20231027	134400	27426836	1365	1365	1365	1365	0
426	20231027	134300	27426836	1365	1365	1365	1365	0
427	20231027	134200	27426836	1365	1365	1365	1365	0
428	20231027	134100	27426836	1365	1365	1365	1365	0
429	20231027	134000	27426836	1365	1365	1365	1365	0
430	20231027	133900	27426836	1365	1365	1365	1365	9
431	20231027	133800	27414551	1365	1365	1365	1365	76
432	20231027	133700	27310811	1363	1363	1363	1363	0
433	20231027	133600	27310811	1363	1363	1363	1363	0
434	20231027	133500	27310811	1363	1363	1363	1363	0
435	20231027	133400	27310811	1363	1362	1363	1362	5
436	20231027	133300	27303999	1361	1361	1361	1361	0
437	20231027	133200	27303999	1361	1361	1361	1361	0
438	20231027	133100	27303999	1361	1361	1361	1361	70
439	20231027	133000	27208729	1361	1361	1361	1361	112
440	20231027	132900	27056297	1361	1363	1363	1361	353
441	20231027	132800	26575824	1365	1365	1365	1365	0
442	20231027	132700	26575824	1365	1365	1365	1365	0
443	20231027	132600	26575824	1365	1365	1365	1365	264
444	20231027	132500	26215464	1365	1365	1365	1365	0
445	20231027	132400	26215464	1365	1365	1365	1365	0
446	20231027	132300	26215464	1365	1365	1365	1365	0
447	20231027	132200	26215464	1365	1365	1365	1365	0
448	20231027	132100	26215464	1365	1365	1365	1365	625
449	20231027	132000	25362339	1366	1366	1366	1366	0
450	20231027	131900	25362339	1366	1366	1366	1366	0
451	20231027	131800	25362339	1366	1366	1366	1366	0
452	20231027	131700	25362339	1366	1366	1366	1366	0
453	20231027	131600	25362339	1366	1366	1366	1366	0
454	20231027	131500	25362339	1366	1366	1366	1366	0
455	20231027	131400	25362339	1366	1366	1366	1366	0
456	20231027	131300	25362339	1366	1366	1366	1366	0
457	20231027	131200	25362339	1366	1366	1366	1366	0
458	20231027	131100	25362339	1366	1366	1366	1366	0
459	20231027	131000	25362339	1366	1366	1366	1366	0
460	20231027	130900	25362339	1366	1366	1366	1366	0
461	20231027	130800	25362339	1366	1366	1366	1366	0
462	20231027	130700	25362339	1366	1366	1366	1366	154
463	20231027	130600	25151975	1365	1365	1365	1365	0
464	20231027	130500	25151975	1365	1365	1365	1365	0
465	20231027	130400	25151975	1365	1365	1365	1365	0
466	20231027	130300	25151975	1365	1365	1365	1365	0
467	20231027	130200	25151975	1365	1365	1365	1365	0
468	20231027	130100	25151975	1365	1365	1365	1365	0
469	20231027	130000	25151975	1365	1365	1365	1365	0
470	20231027	125900	25151975	1365	1365	1365	1365	0
471	20231027	125800	25151975	1365	1365	1365	1365	0
472	20231027	125700	25151975	1365	1365	1365	1365	0
473	20231027	125600	25151975	1365	1365	1365	1365	0
474	20231027	125500	25151975	1365	1365	1365	1365	0
475	20231027	125400	25151975	1365	1365	1365	1365	22
476	20231027	125300	25121945	1366	1366	1366	1366	112
477	20231027	125200	24968953	1367	1367	1367	1367	170
478	20231027	125100	24736563	1368	1368	1368	1368	0
479	20231027	125000	24736563	1368	1368	1368	1368	0
480	20231027	124900	24736563	1368	1368	1368	1368	0
481	20231027	124800	24736563	1368	1368	1368	1368	75
482	20231027	124700	24633963	1369	1369	1369	1369	0
483	20231027	124600	24633963	1369	1369	1369	1369	0
484	20231027	124500	24633963	1369	1369	1369	1369	203
485	20231027	124400	24356056	1370	1370	1370	1370	0
486	20231027	124300	24356056	1370	1370	1370	1370	0
487	20231027	124200	24356056	1370	1370	1370	1370	0
488	20231027	124100	24356056	1370	1370	1370	1370	0
489	20231027	124000	24356056	1370	1370	1370	1370	0
490	20231027	123900	24356056	1370	1370	1370	1370	0
491	20231027	123800	24356056	1370	1370	1370	1370	0
492	20231027	123700	24356056	1370	1370	1370	1370	0
493	20231027	123600	24356056	1370	1370	1370	1370	0
494	20231027	123500	24356056	1370	1370	1370	1370	0
495	20231027	123400	24356056	1370	1370	1370	1370	0
496	20231027	123300	24356056	1370	1370	1370	1370	0
497	20231027	123200	24356056	1370	1370	1370	1370	0
498	20231027	123100	24356056	1370	1370	1370	1370	0
499	20231027	123000	24356056	1370	1370	1370	1370	0
500	20231027	122900	24356056	1370	1370	1370	1370	0
501	20231027	122800	24356056	1370	1370	1370	1370	0
502	20231027	122700	24356056	1370	1370	1370	1370	7
503	20231027	122600	24346466	1370	1370	1370	1370	0
504	20231027	122500	24346466	1370	1370	1370	1370	0
505	20231027	122400	24346466	1370	1370	1370	1370	0
506	20231027	122300	24346466	1370	1370	1370	1370	0
507	20231027	122200	24346466	1370	1370	1370	1370	0
508	20231027	122100	24346466	1370	1370	1370	1370	0
509	20231027	122000	24346466	1370	1370	1370	1370	0
510	20231027	121900	24346466	1370	1370	1370	1370	0
511	20231027	121800	24346466	1370	1369	1370	1369	156
512	20231027	121700	24132900	1369	1369	1369	1369	0
513	20231027	121600	24132900	1369	1369	1369	1369	477
514	20231027	121500	23479887	1369	1369	1369	1369	0
515	20231027	121400	23479887	1369	1369	1369	1369	0
516	20231027	121300	23479887	1369	1369	1369	1369	0
517	20231027	121200	23479887	1369	1369	1369	1369	0
518	20231027	121100	23479887	1369	1369	1369	1369	0
519	20231027	121000	23479887	1369	1369	1369	1369	900
520	20231027	120900	22247787	1369	1369	1369	1369	0
521	20231027	120800	22247787	1369	1369	1369	1369	0
522	20231027	120700	22247787	1369	1369	1369	1369	0
523	20231027	120600	22247787	1369	1369	1369	1369	0
524	20231027	120500	22247787	1369	1369	1369	1369	0
525	20231027	120400	22247787	1369	1369	1369	1369	0
526	20231027	120300	22247787	1369	1369	1369	1369	0
527	20231027	120200	22247787	1369	1369	1369	1369	0
528	20231027	120100	22247787	1369	1369	1369	1369	0
529	20231027	120000	22247787	1369	1369	1369	1369	0
530	20231027	115900	22247787	1369	1369	1369	1369	22
531	20231027	115800	22217669	1369	1369	1369	1369	0
532	20231027	115700	22217669	1369	1369	1369	1369	0
533	20231027	115600	22217669	1369	1369	1369	1369	0
534	20231027	115500	22217669	1369	1369	1369	1369	0
535	20231027	115400	22217669	1369	1369	1369	1369	0
536	20231027	115300	22217669	1369	1369	1369	1369	0
537	20231027	115200	22217669	1369	1369	1369	1369	68
538	20231027	115100	22124577	1369	1369	1369	1369	0
539	20231027	115000	22124577	1369	1369	1369	1369	0
540	20231027	114900	22124577	1369	1369	1369	1369	0
541	20231027	114800	22124577	1369	1369	1369	1369	0
542	20231027	114700	22124577	1369	1369	1369	1369	278
543	20231027	114600	21743995	1369	1369	1369	1369	0
544	20231027	114500	21743995	1369	1369	1369	1369	0
545	20231027	114400	21743995	1369	1369	1369	1369	0
546	20231027	114300	21743995	1369	1369	1369	1369	60
547	20231027	114200	21661855	1369	1369	1369	1369	185
548	20231027	114100	21408590	1369	1369	1369	1369	0
549	20231027	114000	21408590	1369	1369	1369	1369	0
550	20231027	113900	21408590	1369	1369	1369	1369	0
551	20231027	113800	21408590	1369	1369	1369	1369	0
552	20231027	113700	21408590	1369	1369	1369	1369	0
553	20231027	113600	21408590	1369	1369	1369	1369	0
554	20231027	113500	21408590	1369	1369	1369	1369	0
555	20231027	113400	21408590	1369	1369	1369	1369	0
556	20231027	113300	21408590	1369	1369	1369	1369	0
557	20231027	113200	21408590	1369	1369	1369	1369	0
558	20231027	113100	21408590	1369	1369	1369	1369	0
559	20231027	113000	21408590	1369	1369	1369	1369	0
560	20231027	112900	21408590	1369	1369	1369	1369	350
561	20231027	112800	20929440	1369	1369	1369	1369	0
562	20231027	112700	20929440	1369	1369	1369	1369	0
563	20231027	112600	20929440	1369	1369	1369	1369	0
564	20231027	112500	20929440	1369	1369	1369	1369	0
565	20231027	112400	20929440	1369	1369	1369	1369	0
566	20231027	112300	20929440	1369	1369	1369	1369	0
567	20231027	112200	20929440	1369	1369	1369	1369	0
568	20231027	112100	20929440	1369	1369	1369	1369	0
569	20231027	112000	20929440	1369	1369	1369	1369	0
570	20231027	111900	20929440	1369	1369	1369	1369	0
571	20231027	111800	20929440	1369	1368	1369	1368	86
572	20231027	111700	20811717	1368	1368	1368	1368	0
573	20231027	111600	20811717	1368	1368	1368	1368	0
574	20231027	111500	20811717	1368	1367	1368	1367	194
575	20231027	111400	20546514	1367	1367	1367	1367	0
576	20231027	111300	20546514	1367	1367	1367	1367	0
577	20231027	111200	20546514	1367	1367	1367	1367	0
578	20231027	111100	20546514	1367	1367	1367	1367	0
579	20231027	111000	20546514	1367	1367	1367	1367	0
580	20231027	110900	20546514	1367	1367	1367	1367	0
581	20231027	110800	20546514	1367	1367	1367	1367	0
582	20231027	110700	20546514	1367	1367	1367	1367	0
583	20231027	110600	20546514	1367	1367	1367	1367	0
584	20231027	110500	20546514	1367	1367	1367	1367	0
585	20231027	110400	20546514	1367	1367	1367	1367	48
586	20231027	110300	20480898	1367	1367	1367	1367	0
587	20231027	110200	20480898	1367	1367	1367	1367	0
588	20231027	110100	20480898	1367	1367	1367	1367	0
589	20231027	110000	20480898	1367	1367	1367	1367	0
590	20231027	105900	20480898	1367	1367	1367	1367	0
591	20231027	105800	20480898	1367	1367	1367	1367	0
592	20231027	105700	20480898	1367	1367	1367	1367	0
593	20231027	105600	20480898	1367	1367	1367	1367	0
594	20231027	105500	20480898	1367	1367	1367	1367	200
595	20231027	105400	20207498	1366	1366	1366	1366	0
596	20231027	105300	20207498	1366	1366	1366	1366	0
597	20231027	105200	20207498	1366	1366	1366	1366	0
598	20231027	105100	20207498	1366	1366	1366	1366	0
599	20231027	105000	20207498	1366	1366	1366	1366	0
600	20231027	104900	20207498	1366	1366	1366	1366	0
601	20231027	104800	20207498	1366	1366	1366	1366	0
602	20231027	104700	20207498	1366	1366	1366	1366	0
603	20231027	104600	20207498	1366	1366	1366	1366	0
604	20231027	104500	20207498	1366	1366	1366	1366	0
605	20231027	104400	20207498	1366	1366	1366	1366	0
606	20231027	104300	20207498	1366	1366	1366	1366	0
607	20231027	104200	20207498	1366	1366	1366	1366	25
608	20231027	104100	20173348	1366	1365	1366	1365	201
609	20231027	104000	19898783	1366	1365	1366	1365	344
610	20231027	103900	19429123	1364	1364	1364	1364	78
611	20231027	103800	19322731	1363	1363	1363	1363	190
612	20231027	103700	19063761	1362	1362	1362	1362	87
613	20231027	103600	18945267	1360	1360	1360	1360	0
614	20231027	103500	18945267	1360	1360	1360	1360	0
615	20231027	103400	18945267	1360	1360	1360	1360	0
616	20231027	103300	18945267	1360	1360	1361	1359	208
617	20231027	103200	18662244	1360	1359	1360	1359	8
618	20231027	103100	18651366	1359	1360	1360	1359	60
619	20231027	103000	18569779	1358	1358	1358	1358	0
620	20231027	102900	18569779	1358	1358	1358	1358	0
621	20231027	102800	18569779	1358	1358	1358	1358	0
622	20231027	102700	18569779	1358	1358	1358	1358	0
623	20231027	102600	18569779	1358	1358	1358	1358	0
624	20231027	102500	18569779	1358	1358	1358	1358	0
625	20231027	102400	18569779	1358	1358	1358	1358	0
626	20231027	102300	18569779	1358	1358	1358	1358	0
627	20231027	102200	18569779	1358	1358	1358	1358	0
628	20231027	102100	18569779	1358	1358	1358	1358	0
629	20231027	102000	18569779	1358	1358	1358	1358	0
630	20231027	101900	18569779	1358	1358	1358	1358	0
631	20231027	101800	18569779	1358	1358	1358	1358	0
632	20231027	101700	18569779	1358	1358	1358	1358	10
633	20231027	101600	18556199	1358	1358	1358	1358	65
634	20231027	101500	18467929	1359	1359	1359	1359	0
635	20231027	101400	18467929	1359	1359	1359	1359	0
636	20231027	101300	18467929	1359	1359	1359	1359	0
637	20231027	101200	18467929	1359	1359	1359	1359	0
638	20231027	101100	18467929	1359	1359	1359	1359	0
639	20231027	101000	18467929	1359	1359	1359	1359	0
640	20231027	100900	18467929	1359	1359	1359	1359	199
641	20231027	100800	18197488	1359	1359	1359	1359	0
642	20231027	100700	18197488	1359	1359	1359	1359	0
643	20231027	100600	18197488	1359	1359	1359	1359	2
644	20231027	100500	18194770	1365	1365	1365	1365	0
645	20231027	100400	18194770	1365	1365	1365	1365	0
646	20231027	100300	18194770	1365	1365	1365	1365	0
647	20231027	100200	18194770	1365	1365	1365	1365	0
648	20231027	100100	18194770	1365	1365	1365	1365	0
649	20231027	100000	18194770	1365	1351	1365	1351	1152
650	20231027	095900	16631736	1347	1347	1347	1347	0
651	20231027	095800	16631736	1347	1347	1347	1347	0
652	20231027	095700	16631736	1347	1347	1347	1347	0
653	20231027	095600	16631736	1347	1347	1347	1347	40
654	20231027	095500	16577856	1353	1353	1353	1353	0
655	20231027	095400	16577856	1353	1353	1353	1353	50
656	20231027	095300	16510206	1355	1361	1361	1355	1230
657	20231027	095200	14838974	1363	1363	1363	1363	0
658	20231027	095100	14838974	1363	1363	1363	1363	0
659	20231027	095000	14838974	1363	1363	1363	1363	1
660	20231027	094900	14837611	1365	1365	1365	1365	0
661	20231027	094800	14837611	1365	1365	1365	1365	0
662	20231027	094700	14837611	1365	1365	1365	1365	0
663	20231027	094600	14837611	1365	1365	1365	1365	0
664	20231027	094500	14837611	1365	1365	1365	1365	0
665	20231027	094400	14837611	1365	1365	1365	1365	0
666	20231027	094300	14837611	1365	1365	1365	1365	0
667	20231027	094200	14837611	1365	1365	1365	1365	0
668	20231027	094100	14837611	1365	1365	1365	1365	0
669	20231027	094000	14837611	1365	1365	1365	1365	0
670	20231027	093900	14837611	1365	1365	1365	1365	0
671	20231027	093800	14837611	1365	1365	1365	1365	0
672	20231027	093700	14837611	1365	1365	1365	1365	0
673	20231027	093600	14837611	1365	1365	1365	1365	0
674	20231027	093500	14837611	1365	1365	1365	1365	0
675	20231027	093400	14837611	1365	1365	1365	1365	6
676	20231027	093300	14829421	1365	1347	1365	1347	2248
677	20231027	093200	11773095	1347	1347	1347	1347	230
678	20231027	093100	11463285	1346	1346	1346	1346	0
679	20231027	093000	11463285	1346	1346	1346	1346	0
680	20231027	092900	11463285	1346	1346	1346	1346	0
681	20231027	092800	11463285	1346	1346	1346	1346	0
682	20231027	092700	11463285	1346	1346	1346	1346	0
683	20231027	092600	11463285	1346	1346	1346	1346	0
684	20231027	092500	11463285	1346	1346	1346	1346	0
685	20231027	092400	11463285	1346	1346	1346	1346	6
686	20231027	092300	11455209	1348	1348	1348	1348	0
687	20231027	092200	11455209	1348	1348	1348	1348	1004
688	20231027	092100	10101817	1348	1347	1348	1347	31
689	20231027	092000	10060033	1348	1348	1348	1348	0
690	20231027	091900	10060033	1348	1348	1348	1348	0
691	20231027	091800	10060033	1348	1348	1348	1348	0
692	20231027	091700	10060033	1348	1348	1348	1348	0
693	20231027	091600	10060033	1348	1348	1348	1348	116
694	20231027	091500	9903665	1345	1345	1345	1345	49
695	20231027	091400	9837760	1345	1346	1347	1345	166
696	20231027	091300	9614262	1346	1346	1346	1346	1
697	20231027	091200	9612916	1347	1347	1347	1347	0
698	20231027	091100	9612916	1347	1347	1347	1347	1
699	20231027	091000	9611569	1345	1341	1349	1341	208
700	20231027	090900	9331680	1348	1346	1348	1346	1000
701	20231027	090800	7983724	1339	1339	1339	1339	0
702	20231027	090700	7983724	1339	1339	1339	1339	0
703	20231027	090600	7983724	1339	1339	1339	1339	0
704	20231027	090500	7983724	1339	1339	1339	1339	19
705	20231027	090400	7958283	1339	1340	1340	1339	6
706	20231027	090300	7950248	1338	1338	1338	1338	0
707	20231027	090200	7950248	1338	1338	1338	1338	2
708	20231027	090100	7947572	1344	1369	1369	1335	2212
709	20231027	090000	4962521	1369	1372	1372	1369	3617