KissMeData/070590/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194400	36388475	1715	1715	1715	1715	270
3	20231107	194300	36388475	1715	1715	1715	1715	0
4	20231107	194200	36388475	1715	1715	1715	1715	0
5	20231107	194100	36388475	1715	1715	1715	1715	0
6	20231107	194000	36388475	1715	1715	1715	1715	0
7	20231107	193900	36388475	1715	1715	1715	1715	0
8	20231107	193800	36388475	1715	1715	1715	1715	0
9	20231107	193700	36388475	1715	1715	1715	1715	0
10	20231107	193600	36388475	1715	1715	1715	1715	0
11	20231107	193500	36388475	1715	1715	1715	1715	0
12	20231107	193400	36388475	1715	1715	1715	1715	0
13	20231107	193300	36388475	1715	1715	1715	1715	0
14	20231107	193200	36388475	1715	1715	1715	1715	0
15	20231107	193100	36388475	1715	1715	1715	1715	0
16	20231107	193000	36388475	1715	1715	1715	1715	0
17	20231107	192900	36388475	1715	1715	1715	1715	0
18	20231107	192800	36388475	1715	1715	1715	1715	0
19	20231107	192700	36388475	1715	1715	1715	1715	0
20	20231107	192600	36388475	1715	1715	1715	1715	0
21	20231107	192500	36388475	1715	1715	1715	1715	0
22	20231107	192400	36388475	1715	1715	1715	1715	0
23	20231107	192300	36388475	1715	1715	1715	1715	0
24	20231107	192200	36388475	1715	1715	1715	1715	0
25	20231107	192100	36388475	1715	1715	1715	1715	0
26	20231107	192000	36388475	1715	1715	1715	1715	0
27	20231107	191900	36388475	1715	1715	1715	1715	0
28	20231107	191800	36388475	1715	1715	1715	1715	0
29	20231107	191700	36388475	1715	1715	1715	1715	0
30	20231107	191600	36388475	1715	1715	1715	1715	0
31	20231107	191500	36388475	1715	1715	1715	1715	0
32	20231107	191400	36388475	1715	1715	1715	1715	270
33	20231107	191300	36388475	1715	1715	1715	1715	0
34	20231107	191200	36388475	1715	1715	1715	1715	0
35	20231107	191100	36388475	1715	1715	1715	1715	0
36	20231107	191000	36388475	1715	1715	1715	1715	0
37	20231107	190900	36388475	1715	1715	1715	1715	0
38	20231107	190800	36388475	1715	1715	1715	1715	0
39	20231107	190700	36388475	1715	1715	1715	1715	0
40	20231107	190600	36388475	1715	1715	1715	1715	0
41	20231107	190500	36388475	1715	1715	1715	1715	0
42	20231107	190400	36388475	1715	1715	1715	1715	0
43	20231107	190300	36388475	1715	1715	1715	1715	0
44	20231107	190200	36388475	1715	1715	1715	1715	0
45	20231107	190100	36388475	1715	1715	1715	1715	0
46	20231107	190000	36388475	1715	1715	1715	1715	0
47	20231107	185900	36388475	1715	1715	1715	1715	0
48	20231107	185800	36388475	1715	1715	1715	1715	0
49	20231107	185700	36388475	1715	1715	1715	1715	0
50	20231107	185600	36388475	1715	1715	1715	1715	0
51	20231107	185500	36388475	1715	1715	1715	1715	0
52	20231107	185400	36388475	1715	1715	1715	1715	0
53	20231107	185300	36388475	1715	1715	1715	1715	0
54	20231107	185200	36388475	1715	1715	1715	1715	0
55	20231107	185100	36388475	1715	1715	1715	1715	0
56	20231107	185000	36388475	1715	1715	1715	1715	0
57	20231107	184900	36388475	1715	1715	1715	1715	0
58	20231107	184800	36388475	1715	1715	1715	1715	0
59	20231107	184700	36388475	1715	1715	1715	1715	0
60	20231107	184600	36388475	1715	1715	1715	1715	0
61	20231107	184500	36388475	1715	1715	1715	1715	0
62	20231107	184400	36388475	1715	1715	1715	1715	270
63	20231107	184300	36388475	1715	1715	1715	1715	0
64	20231107	184200	36388475	1715	1715	1715	1715	0
65	20231107	184100	36388475	1715	1715	1715	1715	0
66	20231107	184000	36388475	1715	1715	1715	1715	0
67	20231107	183900	36388475	1715	1715	1715	1715	0
68	20231107	183800	36388475	1715	1715	1715	1715	0
69	20231107	183700	36388475	1715	1715	1715	1715	0
70	20231107	183600	36388475	1715	1715	1715	1715	0
71	20231107	183500	36388475	1715	1715	1715	1715	0
72	20231107	183400	36388475	1715	1715	1715	1715	0
73	20231107	183300	36388475	1715	1715	1715	1715	0
74	20231107	183200	36388475	1715	1715	1715	1715	0
75	20231107	183100	36388475	1715	1715	1715	1715	0
76	20231107	183000	36388475	1715	1715	1715	1715	0
77	20231107	182900	36388475	1715	1715	1715	1715	0
78	20231107	182800	36388475	1715	1715	1715	1715	0
79	20231107	182700	36388475	1715	1715	1715	1715	0
80	20231107	182600	36388475	1715	1715	1715	1715	0
81	20231107	182500	36388475	1715	1715	1715	1715	0
82	20231107	182400	36388475	1715	1715	1715	1715	0
83	20231107	182300	36388475	1715	1715	1715	1715	0
84	20231107	182200	36388475	1715	1715	1715	1715	0
85	20231107	182100	36388475	1715	1715	1715	1715	0
86	20231107	182000	36388475	1715	1715	1715	1715	0
87	20231107	181900	36388475	1715	1715	1715	1715	0
88	20231107	181800	36388475	1715	1715	1715	1715	0
89	20231107	181700	36388475	1715	1715	1715	1715	0
90	20231107	181600	36388475	1715	1715	1715	1715	0
91	20231107	181500	36388475	1715	1715	1715	1715	0
92	20231107	181400	36388475	1715	1715	1715	1715	270
93	20231107	181300	36388475	1715	1715	1715	1715	0
94	20231107	181200	36388475	1715	1715	1715	1715	0
95	20231107	181100	36388475	1715	1715	1715	1715	0
96	20231107	181000	36388475	1715	1715	1715	1715	0
97	20231107	180900	36388475	1715	1715	1715	1715	0
98	20231107	180800	36388475	1715	1715	1715	1715	0
99	20231107	180700	36388475	1715	1715	1715	1715	0
100	20231107	180600	36388475	1715	1715	1715	1715	0
101	20231107	180500	36388475	1715	1715	1715	1715	0
102	20231107	180400	36388475	1715	1715	1715	1715	0
103	20231107	180300	36388475	1715	1715	1715	1715	0
104	20231107	180200	36388475	1715	1715	1715	1715	0
105	20231107	180100	36388475	1715	1715	1715	1715	0
106	20231107	180000	36388475	1715	1715	1715	1715	0
107	20231107	175900	36388475	1715	1715	1715	1715	0
108	20231107	175800	36388475	1715	1715	1715	1715	0
109	20231107	175700	36388475	1715	1715	1715	1715	0
110	20231107	175600	36388475	1715	1715	1715	1715	0
111	20231107	175500	36388475	1715	1715	1715	1715	0
112	20231107	175400	36388475	1715	1715	1715	1715	0
113	20231107	175300	36388475	1715	1715	1715	1715	0
114	20231107	175200	36388475	1715	1715	1715	1715	0
115	20231107	175100	36388475	1715	1715	1715	1715	0
116	20231107	175000	36388475	1715	1715	1715	1715	0
117	20231107	174900	36388475	1715	1715	1715	1715	0
118	20231107	174800	36388475	1715	1715	1715	1715	0
119	20231107	174700	36388475	1715	1715	1715	1715	0
120	20231107	174600	36388475	1715	1715	1715	1715	0
121	20231107	174500	36388475	1715	1715	1715	1715	0
122	20231107	174400	36388475	1715	1715	1715	1715	270
123	20231107	174300	36388475	1715	1715	1715	1715	0
124	20231107	174200	36388475	1715	1715	1715	1715	0
125	20231107	174100	36388475	1715	1715	1715	1715	0
126	20231107	174000	36388475	1715	1715	1715	1715	0
127	20231107	173900	36388475	1715	1715	1715	1715	0
128	20231107	173800	36388475	1715	1715	1715	1715	0
129	20231107	173700	36388475	1715	1715	1715	1715	0
130	20231107	173600	36388475	1715	1715	1715	1715	0
131	20231107	173500	36388475	1715	1715	1715	1715	0
132	20231107	173400	36388475	1715	1715	1715	1715	0
133	20231107	173300	36388475	1715	1715	1715	1715	0
134	20231107	173200	36388475	1715	1715	1715	1715	0
135	20231107	173100	36388475	1715	1715	1715	1715	0
136	20231107	173000	36388475	1715	1715	1715	1715	0
137	20231107	172900	36388475	1715	1715	1715	1715	0
138	20231107	172800	36388475	1715	1715	1715	1715	0
139	20231107	172700	36388475	1715	1715	1715	1715	0
140	20231107	172600	36388475	1715	1715	1715	1715	0
141	20231107	172500	36388475	1715	1715	1715	1715	0
142	20231107	172400	36388475	1715	1715	1715	1715	0
143	20231107	172300	36388475	1715	1715	1715	1715	0
144	20231107	172200	36388475	1715	1715	1715	1715	0
145	20231107	172100	36388475	1715	1715	1715	1715	0
146	20231107	172000	36388475	1715	1715	1715	1715	0
147	20231107	171900	36388475	1715	1715	1715	1715	0
148	20231107	171800	36388475	1715	1715	1715	1715	0
149	20231107	171700	36388475	1715	1715	1715	1715	0
150	20231107	171600	36388475	1715	1715	1715	1715	0
151	20231107	171500	36388475	1715	1715	1715	1715	0
152	20231107	171400	36388475	1715	1715	1715	1715	270
153	20231107	171300	36388475	1715	1715	1715	1715	0
154	20231107	171200	36388475	1715	1715	1715	1715	0
155	20231107	171100	36388475	1715	1715	1715	1715	0
156	20231107	171000	36388475	1715	1715	1715	1715	0
157	20231107	170900	36388475	1715	1715	1715	1715	0
158	20231107	170800	36388475	1715	1715	1715	1715	0
159	20231107	170700	36388475	1715	1715	1715	1715	0
160	20231107	170600	36388475	1715	1715	1715	1715	0
161	20231107	170500	36388475	1715	1715	1715	1715	0
162	20231107	170400	36388475	1715	1715	1715	1715	0
163	20231107	170300	36388475	1715	1715	1715	1715	0
164	20231107	170200	36388475	1715	1715	1715	1715	0
165	20231107	170100	36388475	1715	1715	1715	1715	0
166	20231107	170000	36388475	1715	1715	1715	1715	0
167	20231107	165900	36388475	1715	1715	1715	1715	0
168	20231107	165800	36388475	1715	1715	1715	1715	0
169	20231107	165700	36388475	1715	1715	1715	1715	0
170	20231107	165600	36388475	1715	1715	1715	1715	0
171	20231107	165500	36388475	1715	1715	1715	1715	0
172	20231107	165400	36388475	1715	1715	1715	1715	0
173	20231107	165300	36388475	1715	1715	1715	1715	0
174	20231107	165200	36388475	1715	1715	1715	1715	0
175	20231107	165100	36388475	1715	1715	1715	1715	0
176	20231107	165000	36388475	1715	1715	1715	1715	0
177	20231107	164900	36388475	1715	1715	1715	1715	0
178	20231107	164800	36388475	1715	1715	1715	1715	0
179	20231107	164700	36388475	1715	1715	1715	1715	0
180	20231107	164600	36388475	1715	1715	1715	1715	0
181	20231107	164500	36388475	1715	1715	1715	1715	0
182	20231107	164400	36388475	1715	1715	1715	1715	270
183	20231107	164300	36388475	1715	1715	1715	1715	0
184	20231107	164200	36388475	1715	1715	1715	1715	0
185	20231107	164100	36388475	1715	1715	1715	1715	0
186	20231107	164000	36388475	1715	1715	1715	1715	0
187	20231107	163900	36388475	1715	1715	1715	1715	0
188	20231107	163800	36388475	1715	1715	1715	1715	0
189	20231107	163700	36388475	1715	1715	1715	1715	0
190	20231107	163600	36388475	1715	1715	1715	1715	0
191	20231107	163500	36388475	1715	1715	1715	1715	0
192	20231107	163400	36388475	1715	1715	1715	1715	0
193	20231107	163300	36388475	1715	1715	1715	1715	0
194	20231107	163200	36388475	1715	1715	1715	1715	0
195	20231107	163100	36388475	1715	1715	1715	1715	0
196	20231107	163000	36388475	1715	1715	1715	1715	0
197	20231107	162900	36388475	1715	1715	1715	1715	0
198	20231107	162800	36388475	1715	1715	1715	1715	0
199	20231107	162700	36388475	1715	1715	1715	1715	0
200	20231107	162600	36388475	1715	1715	1715	1715	0
201	20231107	162500	36388475	1715	1715	1715	1715	0
202	20231107	162400	36388475	1715	1715	1715	1715	0
203	20231107	162300	36388475	1715	1715	1715	1715	0
204	20231107	162200	36388475	1715	1715	1715	1715	0
205	20231107	162100	36388475	1715	1715	1715	1715	0
206	20231107	162000	36388475	1715	1715	1715	1715	0
207	20231107	161900	36388475	1715	1715	1715	1715	0
208	20231107	161800	36388475	1715	1715	1715	1715	0
209	20231107	161700	36388475	1715	1715	1715	1715	0
210	20231107	161600	36388475	1715	1715	1715	1715	0
211	20231107	161500	36388475	1715	1715	1715	1715	0
212	20231107	161400	36388475	1715	1715	1715	1715	270
213	20231107	161300	36388475	1715	1715	1715	1715	0
214	20231107	161200	36388475	1715	1715	1715	1715	0
215	20231107	161100	36388475	1715	1715	1715	1715	0
216	20231107	161000	36388475	1715	1715	1715	1715	0
217	20231107	160900	36388475	1715	1715	1715	1715	0
218	20231107	160800	36388475	1715	1715	1715	1715	0
219	20231107	160700	36388475	1715	1715	1715	1715	0
220	20231107	160600	36388475	1715	1715	1715	1715	0
221	20231107	160500	36388475	1715	1715	1715	1715	0
222	20231107	160400	36388475	1715	1715	1715	1715	0
223	20231107	160300	36388475	1715	1715	1715	1715	0
224	20231107	160200	36388475	1715	1715	1715	1715	0
225	20231107	160100	36388475	1715	1715	1715	1715	0
226	20231107	160000	36388475	1715	1715	1715	1715	0
227	20231107	155900	36388475	1715	1715	1715	1715	0
228	20231107	155800	36388475	1715	1715	1715	1715	0
229	20231107	155700	36388475	1715	1715	1715	1715	0
230	20231107	155600	36388475	1715	1715	1715	1715	0
231	20231107	155500	36388475	1715	1715	1715	1715	0
232	20231107	155400	36388475	1715	1715	1715	1715	0
233	20231107	155300	36388475	1715	1715	1715	1715	0
234	20231107	155200	36388475	1715	1715	1715	1715	0
235	20231107	155100	36388475	1715	1715	1715	1715	0
236	20231107	155000	36388475	1715	1715	1715	1715	0
237	20231107	154900	36388475	1715	1715	1715	1715	0
238	20231107	154800	36388475	1715	1715	1715	1715	0
239	20231107	154700	36388475	1715	1715	1715	1715	0
240	20231107	154600	36388475	1715	1715	1715	1715	0
241	20231107	154500	36388475	1715	1715	1715	1715	0
242	20231107	154400	36388475	1715	1715	1715	1715	270
243	20231107	154300	36388475	1715	1715	1715	1715	0
244	20231107	154200	36388475	1715	1715	1715	1715	0
245	20231107	154100	36388475	1715	1715	1715	1715	0
246	20231107	154000	36388475	1715	1715	1715	1715	0
247	20231107	153900	36388475	1715	1715	1715	1715	0
248	20231107	153800	36388475	1715	1715	1715	1715	0
249	20231107	153700	36388475	1715	1715	1715	1715	0
250	20231107	153600	36388475	1715	1715	1715	1715	0
251	20231107	153500	36388475	1715	1715	1715	1715	0
252	20231107	153400	36388475	1715	1715	1715	1715	0
253	20231107	153300	36388475	1715	1715	1715	1715	0
254	20231107	153200	36388475	1715	1715	1715	1715	0
255	20231107	153100	36388475	1715	1715	1715	1715	0
256	20231107	153000	36388475	1715	1715	1715	1715	270
257	20231107	152900	35925425	1691	1691	1691	1691	0
258	20231107	152800	35925425	1691	1691	1691	1691	0
259	20231107	152700	35925425	1691	1691	1691	1691	0
260	20231107	152600	35925425	1691	1691	1691	1691	0
261	20231107	152500	35925425	1691	1691	1691	1691	0
262	20231107	152400	35925425	1691	1691	1691	1691	0
263	20231107	152300	35925425	1691	1691	1691	1691	0
264	20231107	152200	35925425	1691	1691	1691	1691	0
265	20231107	152100	35925425	1691	1691	1691	1691	0
266	20231107	152000	35925425	1691	1691	1691	1691	0
267	20231107	151900	35925425	1691	1691	1691	1691	531
268	20231107	151800	35027504	1691	1691	1691	1691	0
269	20231107	151700	35027504	1691	1691	1691	1691	100
270	20231107	151600	34858404	1691	1691	1691	1691	0
271	20231107	151500	34858404	1691	1691	1691	1691	0
272	20231107	151400	34858404	1691	1691	1691	1691	127
273	20231107	151300	34643647	1692	1692	1692	1692	0
274	20231107	151200	34643647	1692	1692	1692	1692	0
275	20231107	151100	34643647	1692	1692	1692	1692	0
276	20231107	151000	34643647	1692	1692	1692	1692	93
277	20231107	150900	34486291	1692	1692	1692	1692	0
278	20231107	150800	34486291	1692	1692	1692	1692	0
279	20231107	150700	34486291	1692	1692	1692	1692	204
280	20231107	150600	34141123	1691	1691	1691	1691	0
281	20231107	150500	34141123	1691	1691	1691	1691	0
282	20231107	150400	34141123	1691	1691	1691	1691	0
283	20231107	150300	34141123	1691	1691	1691	1691	0
284	20231107	150200	34141123	1691	1691	1691	1691	0
285	20231107	150100	34141123	1691	1691	1691	1691	0
286	20231107	150000	34141123	1691	1691	1691	1691	0
287	20231107	145900	34141123	1691	1691	1691	1691	0
288	20231107	145800	34141123	1691	1691	1691	1691	0
289	20231107	145700	34141123	1691	1691	1691	1691	0
290	20231107	145600	34141123	1691	1691	1691	1691	0
291	20231107	145500	34141123	1691	1691	1691	1691	0
292	20231107	145400	34141123	1691	1691	1691	1691	0
293	20231107	145300	34141123	1691	1691	1691	1691	0
294	20231107	145200	34141123	1691	1691	1691	1691	0
295	20231107	145100	34141123	1691	1691	1691	1691	0
296	20231107	145000	34141123	1691	1691	1691	1691	0
297	20231107	144900	34141123	1691	1691	1691	1691	0
298	20231107	144800	34141123	1691	1691	1691	1691	1
299	20231107	144700	34139432	1691	1691	1691	1691	42
300	20231107	144600	34068410	1691	1691	1691	1691	0
301	20231107	144500	34068410	1691	1691	1691	1691	0
302	20231107	144400	34068410	1691	1691	1691	1691	0
303	20231107	144300	34068410	1691	1691	1691	1691	0
304	20231107	144200	34068410	1691	1691	1691	1691	0
305	20231107	144100	34068410	1691	1691	1691	1691	0
306	20231107	144000	34068410	1691	1691	1691	1691	0
307	20231107	143900	34068410	1691	1691	1691	1691	0
308	20231107	143800	34068410	1691	1691	1691	1691	0
309	20231107	143700	34068410	1691	1691	1691	1691	0
310	20231107	143600	34068410	1691	1691	1691	1691	30
311	20231107	143500	34017680	1691	1694	1694	1691	2
312	20231107	143400	34014295	1700	1700	1700	1700	0
313	20231107	143300	34014295	1700	1700	1700	1700	0
314	20231107	143200	34014295	1700	1700	1700	1700	1022
315	20231107	143100	32276895	1717	1717	1717	1717	0
316	20231107	143000	32276895	1717	1717	1717	1717	0
317	20231107	142900	32276895	1717	1717	1717	1717	0
318	20231107	142800	32276895	1717	1717	1717	1717	0
319	20231107	142700	32276895	1717	1717	1717	1717	0
320	20231107	142600	32276895	1717	1717	1717	1717	0
321	20231107	142500	32276895	1717	1717	1717	1717	0
322	20231107	142400	32276895	1717	1717	1717	1717	0
323	20231107	142300	32276895	1717	1717	1717	1717	0
324	20231107	142200	32276895	1717	1717	1717	1717	0
325	20231107	142100	32276895	1717	1717	1717	1717	0
326	20231107	142000	32276895	1717	1704	1717	1704	200
327	20231107	141900	31935557	1704	1704	1704	1704	1
328	20231107	141800	31933853	1704	1704	1704	1704	0
329	20231107	141700	31933853	1704	1704	1704	1704	19
330	20231107	141600	31901477	1708	1708	1708	1708	0
331	20231107	141500	31901477	1708	1708	1708	1708	0
332	20231107	141400	31901477	1708	1708	1708	1708	0
333	20231107	141300	31901477	1708	1708	1708	1708	0
334	20231107	141200	31901477	1708	1708	1708	1708	0
335	20231107	141100	31901477	1708	1708	1708	1708	0
336	20231107	141000	31901477	1708	1708	1708	1708	0
337	20231107	140900	31901477	1708	1708	1708	1708	0
338	20231107	140800	31901477	1708	1708	1708	1708	0
339	20231107	140700	31901477	1708	1708	1708	1708	0
340	20231107	140600	31901477	1708	1708	1708	1708	0
341	20231107	140500	31901477	1708	1708	1708	1708	0
342	20231107	140400	31901477	1708	1708	1708	1708	0
343	20231107	140300	31901477	1708	1708	1708	1708	0
344	20231107	140200	31901477	1708	1708	1708	1708	0
345	20231107	140100	31901477	1708	1708	1708	1708	0
346	20231107	140000	31901477	1708	1708	1708	1708	1
347	20231107	135900	31899769	1708	1708	1708	1708	0
348	20231107	135800	31899769	1708	1708	1708	1708	0
349	20231107	135700	31899769	1708	1708	1708	1708	0
350	20231107	135600	31899769	1708	1708	1708	1708	0
351	20231107	135500	31899769	1708	1708	1708	1708	0
352	20231107	135400	31899769	1708	1703	1708	1703	20
353	20231107	135300	31865671	1703	1690	1704	1690	39
354	20231107	135200	31799415	1684	1690	1690	1684	2
355	20231107	135100	31796041	1683	1683	1683	1683	0
356	20231107	135000	31796041	1683	1683	1683	1683	0
357	20231107	134900	31796041	1683	1683	1683	1683	0
358	20231107	134800	31796041	1683	1683	1683	1683	0
359	20231107	134700	31796041	1683	1683	1683	1683	0
360	20231107	134600	31796041	1683	1683	1683	1683	0
361	20231107	134500	31796041	1683	1683	1683	1683	0
362	20231107	134400	31796041	1683	1683	1683	1683	0
363	20231107	134300	31796041	1683	1683	1683	1683	0
364	20231107	134200	31796041	1683	1683	1683	1683	0
365	20231107	134100	31796041	1683	1683	1683	1683	0
366	20231107	134000	31796041	1683	1683	1683	1683	0
367	20231107	133900	31796041	1683	1683	1683	1683	0
368	20231107	133800	31796041	1683	1683	1683	1683	0
369	20231107	133700	31796041	1683	1683	1683	1683	0
370	20231107	133600	31796041	1683	1683	1683	1683	0
371	20231107	133500	31796041	1683	1683	1683	1683	0
372	20231107	133400	31796041	1683	1683	1683	1683	0
373	20231107	133300	31796041	1683	1683	1683	1683	0
374	20231107	133200	31796041	1683	1683	1683	1683	10
375	20231107	133100	31779211	1683	1683	1683	1683	0
376	20231107	133000	31779211	1683	1683	1683	1683	0
377	20231107	132900	31779211	1683	1683	1683	1683	0
378	20231107	132800	31779211	1683	1683	1683	1683	0
379	20231107	132700	31779211	1683	1683	1683	1683	0
380	20231107	132600	31779211	1683	1683	1683	1683	0
381	20231107	132500	31779211	1683	1683	1683	1683	0
382	20231107	132400	31779211	1683	1683	1683	1683	0
383	20231107	132300	31779211	1683	1683	1683	1683	0
384	20231107	132200	31779211	1683	1683	1683	1683	0
385	20231107	132100	31779211	1683	1683	1683	1683	0
386	20231107	132000	31779211	1683	1683	1683	1683	0
387	20231107	131900	31779211	1683	1683	1683	1683	0
388	20231107	131800	31779211	1683	1683	1683	1683	0
389	20231107	131700	31779211	1683	1683	1683	1683	0
390	20231107	131600	31779211	1683	1683	1683	1683	0
391	20231107	131500	31779211	1683	1683	1683	1683	0
392	20231107	131400	31779211	1683	1683	1683	1683	2
393	20231107	131300	31775845	1683	1683	1683	1683	0
394	20231107	131200	31775845	1683	1683	1683	1683	0
395	20231107	131100	31775845	1683	1672	1683	1672	644
396	20231107	131000	30692881	1673	1673	1673	1673	1
397	20231107	130900	30691208	1672	1672	1672	1672	0
398	20231107	130800	30691208	1672	1672	1672	1672	0
399	20231107	130700	30691208	1672	1672	1672	1672	0
400	20231107	130600	30691208	1672	1672	1672	1672	0
401	20231107	130500	30691208	1672	1672	1672	1672	0
402	20231107	130400	30691208	1672	1672	1672	1672	0
403	20231107	130300	30691208	1672	1672	1672	1672	0
404	20231107	130200	30691208	1672	1672	1672	1672	0
405	20231107	130100	30691208	1672	1672	1672	1672	0
406	20231107	130000	30691208	1672	1672	1672	1672	0
407	20231107	125900	30691208	1672	1672	1672	1672	0
408	20231107	125800	30691208	1672	1672	1672	1672	10
409	20231107	125700	30674488	1673	1673	1673	1673	0
410	20231107	125600	30674488	1673	1673	1673	1673	0
411	20231107	125500	30674488	1673	1673	1673	1673	0
412	20231107	125400	30674488	1673	1673	1673	1673	0
413	20231107	125300	30674488	1673	1673	1673	1673	0
414	20231107	125200	30674488	1673	1673	1673	1673	0
415	20231107	125100	30674488	1673	1673	1673	1673	2
416	20231107	125000	30671142	1673	1673	1673	1673	3
417	20231107	124900	30666123	1673	1673	1673	1673	0
418	20231107	124800	30666123	1673	1672	1673	1672	100
419	20231107	124700	30498830	1670	1670	1670	1670	0
420	20231107	124600	30498830	1670	1670	1670	1670	0
421	20231107	124500	30498830	1670	1670	1670	1670	0
422	20231107	124400	30498830	1670	1670	1670	1670	0
423	20231107	124300	30498830	1670	1670	1670	1670	0
424	20231107	124200	30498830	1670	1670	1670	1670	0
425	20231107	124100	30498830	1670	1670	1670	1670	0
426	20231107	124000	30498830	1670	1670	1670	1670	0
427	20231107	123900	30498830	1670	1670	1670	1670	0
428	20231107	123800	30498830	1670	1670	1670	1670	0
429	20231107	123700	30498830	1670	1670	1670	1670	0
430	20231107	123600	30498830	1670	1670	1670	1670	0
431	20231107	123500	30498830	1670	1670	1670	1670	0
432	20231107	123400	30498830	1670	1670	1670	1670	0
433	20231107	123300	30498830	1670	1670	1670	1670	0
434	20231107	123200	30498830	1670	1666	1670	1666	64
435	20231107	123100	30392130	1664	1664	1664	1664	0
436	20231107	123000	30392130	1664	1664	1664	1664	0
437	20231107	122900	30392130	1664	1664	1664	1664	0
438	20231107	122800	30392130	1664	1664	1664	1664	0
439	20231107	122700	30392130	1664	1664	1664	1664	0
440	20231107	122600	30392130	1664	1664	1664	1664	0
441	20231107	122500	30392130	1664	1664	1664	1664	0
442	20231107	122400	30392130	1664	1664	1664	1664	0
443	20231107	122300	30392130	1664	1664	1664	1664	0
444	20231107	122200	30392130	1664	1664	1664	1664	7
445	20231107	122100	30380482	1664	1664	1664	1664	10
446	20231107	122000	30363842	1664	1663	1664	1663	282
447	20231107	121900	29894816	1656	1656	1656	1656	0
448	20231107	121800	29894816	1656	1656	1656	1656	0
449	20231107	121700	29894816	1656	1656	1656	1656	0
450	20231107	121600	29894816	1656	1656	1656	1656	0
451	20231107	121500	29894816	1656	1656	1656	1656	0
452	20231107	121400	29894816	1656	1656	1656	1656	0
453	20231107	121300	29894816	1656	1656	1656	1656	0
454	20231107	121200	29894816	1656	1656	1656	1656	0
455	20231107	121100	29894816	1656	1660	1660	1656	5
456	20231107	121000	29886526	1661	1665	1665	1661	44
457	20231107	120900	29813432	1666	1672	1672	1666	1612
458	20231107	120800	27119180	1673	1673	1673	1673	202
459	20231107	120700	26781234	1673	1673	1673	1673	0
460	20231107	120600	26781234	1673	1673	1673	1673	0
461	20231107	120500	26781234	1673	1673	1673	1673	14
462	20231107	120400	26757812	1674	1674	1674	1674	0
463	20231107	120300	26757812	1674	1674	1674	1674	0
464	20231107	120200	26757812	1674	1674	1674	1674	0
465	20231107	120100	26757812	1674	1680	1680	1674	91
466	20231107	120000	26605043	1681	1683	1683	1681	3
467	20231107	115900	26599997	1684	1684	1684	1684	1
468	20231107	115800	26598313	1685	1689	1689	1685	1069
469	20231107	115700	24792797	1689	1689	1689	1689	0
470	20231107	115600	24792797	1689	1689	1689	1689	0
471	20231107	115500	24792797	1689	1689	1689	1689	0
472	20231107	115400	24792797	1689	1689	1689	1689	0
473	20231107	115300	24792797	1689	1689	1689	1689	0
474	20231107	115200	24792797	1689	1691	1691	1689	2700
475	20231107	115100	20230847	1691	1691	1691	1691	151
476	20231107	115000	19975506	1692	1693	1693	1692	347
477	20231107	114900	19388332	1694	1694	1694	1694	0
478	20231107	114800	19388332	1694	1694	1694	1694	0
479	20231107	114700	19388332	1694	1694	1694	1694	5
480	20231107	114600	19379862	1694	1694	1695	1694	120
481	20231107	114500	19176551	1694	1695	1695	1694	54
482	20231107	114400	19085027	1706	1706	1706	1706	0
483	20231107	114300	19085027	1706	1706	1706	1706	0
484	20231107	114200	19085027	1706	1706	1706	1706	0
485	20231107	114100	19085027	1706	1706	1706	1706	0
486	20231107	114000	19085027	1706	1706	1706	1706	0
487	20231107	113900	19085027	1706	1706	1706	1706	0
488	20231107	113800	19085027	1706	1706	1706	1706	0
489	20231107	113700	19085027	1706	1706	1706	1706	0
490	20231107	113600	19085027	1706	1706	1706	1706	0
491	20231107	113500	19085027	1706	1706	1706	1706	0
492	20231107	113400	19085027	1706	1706	1706	1706	0
493	20231107	113300	19085027	1706	1706	1706	1706	0
494	20231107	113200	19085027	1706	1706	1706	1706	0
495	20231107	113100	19085027	1706	1706	1706	1706	0
496	20231107	113000	19085027	1706	1706	1706	1706	0
497	20231107	112900	19085027	1706	1706	1706	1706	0
498	20231107	112800	19085027	1706	1706	1706	1706	0
499	20231107	112700	19085027	1706	1706	1706	1706	0
500	20231107	112600	19085027	1706	1706	1706	1706	0
501	20231107	112500	19085027	1706	1706	1706	1706	20
502	20231107	112400	19050907	1709	1709	1709	1709	0
503	20231107	112300	19050907	1709	1709	1709	1709	0
504	20231107	112200	19050907	1709	1709	1709	1709	0
505	20231107	112100	19050907	1709	1709	1709	1709	0
506	20231107	112000	19050907	1709	1709	1709	1709	0
507	20231107	111900	19050907	1709	1709	1709	1709	0
508	20231107	111800	19050907	1709	1709	1709	1709	0
509	20231107	111700	19050907	1709	1709	1709	1709	0
510	20231107	111600	19050907	1709	1709	1709	1709	0
511	20231107	111500	19050907	1709	1709	1709	1709	0
512	20231107	111400	19050907	1709	1709	1709	1709	0
513	20231107	111300	19050907	1709	1709	1709	1709	0
514	20231107	111200	19050907	1709	1709	1709	1709	0
515	20231107	111100	19050907	1709	1709	1709	1709	0
516	20231107	111000	19050907	1709	1709	1709	1709	0
517	20231107	110900	19050907	1709	1709	1709	1709	0
518	20231107	110800	19050907	1709	1709	1709	1709	0
519	20231107	110700	19050907	1709	1709	1709	1709	0
520	20231107	110600	19050907	1709	1709	1709	1709	0
521	20231107	110500	19050907	1709	1709	1709	1709	0
522	20231107	110400	19050907	1709	1709	1709	1709	0
523	20231107	110300	19050907	1709	1709	1709	1709	0
524	20231107	110200	19050907	1709	1709	1709	1709	0
525	20231107	110100	19050907	1709	1709	1709	1709	0
526	20231107	110000	19050907	1709	1709	1709	1709	0
527	20231107	105900	19050907	1709	1709	1709	1709	0
528	20231107	105800	19050907	1709	1709	1709	1709	0
529	20231107	105700	19050907	1709	1709	1709	1709	0
530	20231107	105600	19050907	1709	1709	1709	1709	0
531	20231107	105500	19050907	1709	1709	1709	1709	0
532	20231107	105400	19050907	1709	1709	1709	1709	0
533	20231107	105300	19050907	1709	1696	1709	1695	8
534	20231107	105200	19037315	1697	1697	1697	1697	0
535	20231107	105100	19037315	1697	1697	1697	1697	0
536	20231107	105000	19037315	1697	1697	1697	1697	55
537	20231107	104900	18943980	1696	1696	1696	1696	0
538	20231107	104800	18943980	1696	1696	1696	1696	0
539	20231107	104700	18943980	1696	1696	1696	1696	0
540	20231107	104600	18943980	1696	1696	1696	1696	0
541	20231107	104500	18943980	1696	1696	1696	1696	0
542	20231107	104400	18943980	1696	1696	1696	1696	0
543	20231107	104300	18943980	1696	1696	1696	1696	0
544	20231107	104200	18943980	1696	1696	1696	1696	1
545	20231107	104100	18942284	1697	1697	1697	1697	129
546	20231107	104000	18723371	1697	1697	1697	1697	0
547	20231107	103900	18723371	1697	1697	1697	1697	0
548	20231107	103800	18723371	1697	1697	1697	1697	0
549	20231107	103700	18723371	1697	1697	1697	1697	0
550	20231107	103600	18723371	1697	1697	1697	1697	0
551	20231107	103500	18723371	1697	1697	1697	1697	0
552	20231107	103400	18723371	1697	1697	1697	1697	0
553	20231107	103300	18723371	1697	1697	1697	1697	0
554	20231107	103200	18723371	1697	1697	1697	1697	0
555	20231107	103100	18723371	1697	1697	1697	1697	0
556	20231107	103000	18723371	1697	1697	1697	1697	0
557	20231107	102900	18723371	1697	1697	1697	1697	0
558	20231107	102800	18723371	1697	1697	1697	1697	0
559	20231107	102700	18723371	1697	1697	1697	1697	0
560	20231107	102600	18723371	1697	1697	1697	1697	0
561	20231107	102500	18723371	1697	1697	1697	1697	0
562	20231107	102400	18723371	1697	1697	1697	1697	0
563	20231107	102300	18723371	1697	1697	1697	1697	0
564	20231107	102200	18723371	1697	1697	1697	1697	0
565	20231107	102100	18723371	1697	1697	1697	1697	0
566	20231107	102000	18723371	1697	1697	1697	1697	0
567	20231107	101900	18723371	1697	1697	1697	1697	0
568	20231107	101800	18723371	1697	1697	1697	1697	0
569	20231107	101700	18723371	1697	1697	1697	1697	0
570	20231107	101600	18723371	1697	1697	1697	1697	0
571	20231107	101500	18723371	1697	1697	1697	1697	0
572	20231107	101400	18723371	1697	1697	1697	1697	0
573	20231107	101300	18723371	1697	1697	1697	1697	0
574	20231107	101200	18723371	1697	1697	1697	1697	0
575	20231107	101100	18723371	1697	1697	1697	1697	0
576	20231107	101000	18723371	1697	1697	1697	1697	0
577	20231107	100900	18723371	1697	1697	1697	1697	0
578	20231107	100800	18723371	1697	1697	1697	1697	0
579	20231107	100700	18723371	1697	1697	1697	1697	0
580	20231107	100600	18723371	1697	1697	1697	1697	0
581	20231107	100500	18723371	1697	1697	1697	1697	0
582	20231107	100400	18723371	1697	1697	1697	1697	0
583	20231107	100300	18723371	1697	1697	1697	1697	0
584	20231107	100200	18723371	1697	1697	1697	1697	4
585	20231107	100100	18716583	1697	1697	1697	1697	0
586	20231107	100000	18716583	1697	1697	1697	1697	0
587	20231107	095900	18716583	1697	1697	1697	1697	6
588	20231107	095800	18706401	1695	1695	1695	1695	0
589	20231107	095700	18706401	1695	1695	1695	1695	0
590	20231107	095600	18706401	1695	1695	1695	1695	0
591	20231107	095500	18706401	1695	1695	1695	1695	0
592	20231107	095400	18706401	1695	1695	1695	1695	0
593	20231107	095300	18706401	1695	1695	1695	1695	0
594	20231107	095200	18706401	1695	1695	1695	1695	0
595	20231107	095100	18706401	1695	1695	1695	1695	0
596	20231107	095000	18706401	1695	1695	1695	1695	0
597	20231107	094900	18706401	1695	1695	1695	1695	0
598	20231107	094800	18706401	1695	1695	1695	1695	0
599	20231107	094700	18706401	1695	1695	1695	1695	0
600	20231107	094600	18706401	1695	1695	1695	1695	0
601	20231107	094500	18706401	1695	1695	1695	1695	0
602	20231107	094400	18706401	1695	1696	1696	1695	102
603	20231107	094300	18533410	1698	1698	1698	1698	0
604	20231107	094200	18533410	1698	1698	1698	1698	88
605	20231107	094100	18383986	1697	1697	1697	1697	13
606	20231107	094000	18361925	1698	1698	1698	1698	0
607	20231107	093900	18361925	1698	1699	1699	1698	1171
608	20231107	093800	16373566	1700	1701	1701	1700	83
609	20231107	093700	16232434	1701	1702	1702	1701	266
610	20231107	093600	15779750	1702	1703	1703	1702	184
611	20231107	093500	15466437	1703	1703	1703	1703	1
612	20231107	093400	15464734	1716	1716	1716	1716	0
613	20231107	093300	15464734	1716	1716	1716	1716	0
614	20231107	093200	15464734	1716	1716	1716	1716	0
615	20231107	093100	15464734	1716	1716	1716	1716	0
616	20231107	093000	15464734	1716	1716	1716	1716	0
617	20231107	092900	15464734	1716	1716	1716	1716	0
618	20231107	092800	15464734	1716	1716	1716	1716	0
619	20231107	092700	15464734	1716	1716	1716	1716	0
620	20231107	092600	15464734	1716	1716	1716	1716	0
621	20231107	092500	15464734	1716	1716	1716	1716	0
622	20231107	092400	15464734	1716	1716	1716	1716	0
623	20231107	092300	15464734	1716	1716	1716	1716	0
624	20231107	092200	15464734	1716	1716	1716	1716	0
625	20231107	092100	15464734	1716	1716	1716	1716	0
626	20231107	092000	15464734	1716	1716	1716	1716	0
627	20231107	091900	15464734	1716	1716	1716	1716	1
628	20231107	091800	15463018	1698	1698	1698	1698	0
629	20231107	091700	15463018	1698	1698	1698	1698	0
630	20231107	091600	15463018	1698	1698	1698	1698	0
631	20231107	091500	15463018	1698	1698	1698	1698	0
632	20231107	091400	15463018	1698	1698	1698	1698	0
633	20231107	091300	15463018	1698	1698	1698	1698	0
634	20231107	091200	15463018	1698	1698	1698	1698	0
635	20231107	091100	15463018	1698	1694	1698	1694	368
636	20231107	091000	14838471	1689	1689	1689	1689	0
637	20231107	090900	14838471	1689	1689	1689	1689	0
638	20231107	090800	14838471	1689	1689	1689	1689	0
639	20231107	090700	14838471	1689	1689	1689	1689	0
640	20231107	090600	14838471	1689	1689	1689	1689	0
641	20231107	090500	14838471	1689	1689	1689	1689	167
642	20231107	090400	14556408	1689	1689	1689	1689	0
643	20231107	090300	14556408	1689	1706	1706	1689	1856
644	20231107	090200	11393257	1706	1713	1713	1706	5845
645	20231107	090100	1405768	1722	1724	1724	1722	323
646	20231107	090000	849034	1739	1740	1740	1737	488