KissMeData/256630/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	203100	42007773	1559	1559	1559	1559	60
3	20231027	203000	42007773	1559	1559	1559	1559	0
4	20231027	202900	42007773	1559	1559	1559	1559	0
5	20231027	202800	42007773	1559	1559	1559	1559	0
6	20231027	202700	42007773	1559	1559	1559	1559	0
7	20231027	202600	42007773	1559	1559	1559	1559	0
8	20231027	202500	42007773	1559	1559	1559	1559	0
9	20231027	202400	42007773	1559	1559	1559	1559	0
10	20231027	202300	42007773	1559	1559	1559	1559	0
11	20231027	202200	42007773	1559	1559	1559	1559	0
12	20231027	202100	42007773	1559	1559	1559	1559	0
13	20231027	202000	42007773	1559	1559	1559	1559	0
14	20231027	201900	42007773	1559	1559	1559	1559	0
15	20231027	201800	42007773	1559	1559	1559	1559	0
16	20231027	201700	42007773	1559	1559	1559	1559	0
17	20231027	201600	42007773	1559	1559	1559	1559	0
18	20231027	201500	42007773	1559	1559	1559	1559	0
19	20231027	201400	42007773	1559	1559	1559	1559	0
20	20231027	201300	42007773	1559	1559	1559	1559	0
21	20231027	201200	42007773	1559	1559	1559	1559	0
22	20231027	201100	42007773	1559	1559	1559	1559	0
23	20231027	201000	42007773	1559	1559	1559	1559	0
24	20231027	200900	42007773	1559	1559	1559	1559	0
25	20231027	200800	42007773	1559	1559	1559	1559	0
26	20231027	200700	42007773	1559	1559	1559	1559	0
27	20231027	200600	42007773	1559	1559	1559	1559	0
28	20231027	200500	42007773	1559	1559	1559	1559	0
29	20231027	200400	42007773	1559	1559	1559	1559	0
30	20231027	200300	42007773	1559	1559	1559	1559	0
31	20231027	200200	42007773	1559	1559	1559	1559	0
32	20231027	200100	42007773	1559	1559	1559	1559	60
33	20231027	200000	42007773	1559	1559	1559	1559	0
34	20231027	195900	42007773	1559	1559	1559	1559	0
35	20231027	195800	42007773	1559	1559	1559	1559	0
36	20231027	195700	42007773	1559	1559	1559	1559	0
37	20231027	195600	42007773	1559	1559	1559	1559	0
38	20231027	195500	42007773	1559	1559	1559	1559	0
39	20231027	195400	42007773	1559	1559	1559	1559	0
40	20231027	195300	42007773	1559	1559	1559	1559	0
41	20231027	195200	42007773	1559	1559	1559	1559	0
42	20231027	195100	42007773	1559	1559	1559	1559	0
43	20231027	195000	42007773	1559	1559	1559	1559	0
44	20231027	194900	42007773	1559	1559	1559	1559	0
45	20231027	194800	42007773	1559	1559	1559	1559	0
46	20231027	194700	42007773	1559	1559	1559	1559	0
47	20231027	194600	42007773	1559	1559	1559	1559	0
48	20231027	194500	42007773	1559	1559	1559	1559	0
49	20231027	194400	42007773	1559	1559	1559	1559	0
50	20231027	194300	42007773	1559	1559	1559	1559	0
51	20231027	194200	42007773	1559	1559	1559	1559	0
52	20231027	194100	42007773	1559	1559	1559	1559	0
53	20231027	194000	42007773	1559	1559	1559	1559	0
54	20231027	193900	42007773	1559	1559	1559	1559	0
55	20231027	193800	42007773	1559	1559	1559	1559	0
56	20231027	193700	42007773	1559	1559	1559	1559	0
57	20231027	193600	42007773	1559	1559	1559	1559	0
58	20231027	193500	42007773	1559	1559	1559	1559	0
59	20231027	193400	42007773	1559	1559	1559	1559	0
60	20231027	193300	42007773	1559	1559	1559	1559	0
61	20231027	193200	42007773	1559	1559	1559	1559	0
62	20231027	193100	42007773	1559	1559	1559	1559	60
63	20231027	193000	42007773	1559	1559	1559	1559	0
64	20231027	192900	42007773	1559	1559	1559	1559	0
65	20231027	192800	42007773	1559	1559	1559	1559	0
66	20231027	192700	42007773	1559	1559	1559	1559	0
67	20231027	192600	42007773	1559	1559	1559	1559	0
68	20231027	192500	42007773	1559	1559	1559	1559	0
69	20231027	192400	42007773	1559	1559	1559	1559	0
70	20231027	192300	42007773	1559	1559	1559	1559	0
71	20231027	192200	42007773	1559	1559	1559	1559	0
72	20231027	192100	42007773	1559	1559	1559	1559	0
73	20231027	192000	42007773	1559	1559	1559	1559	0
74	20231027	191900	42007773	1559	1559	1559	1559	0
75	20231027	191800	42007773	1559	1559	1559	1559	0
76	20231027	191700	42007773	1559	1559	1559	1559	0
77	20231027	191600	42007773	1559	1559	1559	1559	0
78	20231027	191500	42007773	1559	1559	1559	1559	0
79	20231027	191400	42007773	1559	1559	1559	1559	0
80	20231027	191300	42007773	1559	1559	1559	1559	0
81	20231027	191200	42007773	1559	1559	1559	1559	0
82	20231027	191100	42007773	1559	1559	1559	1559	0
83	20231027	191000	42007773	1559	1559	1559	1559	0
84	20231027	190900	42007773	1559	1559	1559	1559	0
85	20231027	190800	42007773	1559	1559	1559	1559	0
86	20231027	190700	42007773	1559	1559	1559	1559	0
87	20231027	190600	42007773	1559	1559	1559	1559	0
88	20231027	190500	42007773	1559	1559	1559	1559	0
89	20231027	190400	42007773	1559	1559	1559	1559	0
90	20231027	190300	42007773	1559	1559	1559	1559	0
91	20231027	190200	42007773	1559	1559	1559	1559	0
92	20231027	190100	42007773	1559	1559	1559	1559	60
93	20231027	190000	42007773	1559	1559	1559	1559	0
94	20231027	185900	42007773	1559	1559	1559	1559	0
95	20231027	185800	42007773	1559	1559	1559	1559	0
96	20231027	185700	42007773	1559	1559	1559	1559	0
97	20231027	185600	42007773	1559	1559	1559	1559	0
98	20231027	185500	42007773	1559	1559	1559	1559	0
99	20231027	185400	42007773	1559	1559	1559	1559	0
100	20231027	185300	42007773	1559	1559	1559	1559	0
101	20231027	185200	42007773	1559	1559	1559	1559	0
102	20231027	185100	42007773	1559	1559	1559	1559	0
103	20231027	185000	42007773	1559	1559	1559	1559	0
104	20231027	184900	42007773	1559	1559	1559	1559	0
105	20231027	184800	42007773	1559	1559	1559	1559	0
106	20231027	184700	42007773	1559	1559	1559	1559	0
107	20231027	184600	42007773	1559	1559	1559	1559	0
108	20231027	184500	42007773	1559	1559	1559	1559	0
109	20231027	184400	42007773	1559	1559	1559	1559	0
110	20231027	184300	42007773	1559	1559	1559	1559	0
111	20231027	184200	42007773	1559	1559	1559	1559	0
112	20231027	184100	42007773	1559	1559	1559	1559	0
113	20231027	184000	42007773	1559	1559	1559	1559	0
114	20231027	183900	42007773	1559	1559	1559	1559	0
115	20231027	183800	42007773	1559	1559	1559	1559	0
116	20231027	183700	42007773	1559	1559	1559	1559	0
117	20231027	183600	42007773	1559	1559	1559	1559	0
118	20231027	183500	42007773	1559	1559	1559	1559	0
119	20231027	183400	42007773	1559	1559	1559	1559	0
120	20231027	183300	42007773	1559	1559	1559	1559	0
121	20231027	183200	42007773	1559	1559	1559	1559	0
122	20231027	183100	42007773	1559	1559	1559	1559	60
123	20231027	183000	42007773	1559	1559	1559	1559	0
124	20231027	182900	42007773	1559	1559	1559	1559	0
125	20231027	182800	42007773	1559	1559	1559	1559	0
126	20231027	182700	42007773	1559	1559	1559	1559	0
127	20231027	182600	42007773	1559	1559	1559	1559	0
128	20231027	182500	42007773	1559	1559	1559	1559	0
129	20231027	182400	42007773	1559	1559	1559	1559	0
130	20231027	182300	42007773	1559	1559	1559	1559	0
131	20231027	182200	42007773	1559	1559	1559	1559	0
132	20231027	182100	42007773	1559	1559	1559	1559	0
133	20231027	182000	42007773	1559	1559	1559	1559	0
134	20231027	181900	42007773	1559	1559	1559	1559	0
135	20231027	181800	42007773	1559	1559	1559	1559	0
136	20231027	181700	42007773	1559	1559	1559	1559	0
137	20231027	181600	42007773	1559	1559	1559	1559	0
138	20231027	181500	42007773	1559	1559	1559	1559	0
139	20231027	181400	42007773	1559	1559	1559	1559	0
140	20231027	181300	42007773	1559	1559	1559	1559	0
141	20231027	181200	42007773	1559	1559	1559	1559	0
142	20231027	181100	42007773	1559	1559	1559	1559	0
143	20231027	181000	42007773	1559	1559	1559	1559	0
144	20231027	180900	42007773	1559	1559	1559	1559	0
145	20231027	180800	42007773	1559	1559	1559	1559	0
146	20231027	180700	42007773	1559	1559	1559	1559	0
147	20231027	180600	42007773	1559	1559	1559	1559	0
148	20231027	180500	42007773	1559	1559	1559	1559	0
149	20231027	180400	42007773	1559	1559	1559	1559	0
150	20231027	180300	42007773	1559	1559	1559	1559	0
151	20231027	180200	42007773	1559	1559	1559	1559	0
152	20231027	180100	42007773	1559	1559	1559	1559	60
153	20231027	180000	42007773	1559	1559	1559	1559	0
154	20231027	175900	42007773	1559	1559	1559	1559	0
155	20231027	175800	42007773	1559	1559	1559	1559	0
156	20231027	175700	42007773	1559	1559	1559	1559	0
157	20231027	175600	42007773	1559	1559	1559	1559	0
158	20231027	175500	42007773	1559	1559	1559	1559	0
159	20231027	175400	42007773	1559	1559	1559	1559	0
160	20231027	175300	42007773	1559	1559	1559	1559	0
161	20231027	175200	42007773	1559	1559	1559	1559	0
162	20231027	175100	42007773	1559	1559	1559	1559	0
163	20231027	175000	42007773	1559	1559	1559	1559	0
164	20231027	174900	42007773	1559	1559	1559	1559	0
165	20231027	174800	42007773	1559	1559	1559	1559	0
166	20231027	174700	42007773	1559	1559	1559	1559	0
167	20231027	174600	42007773	1559	1559	1559	1559	0
168	20231027	174500	42007773	1559	1559	1559	1559	0
169	20231027	174400	42007773	1559	1559	1559	1559	0
170	20231027	174300	42007773	1559	1559	1559	1559	0
171	20231027	174200	42007773	1559	1559	1559	1559	0
172	20231027	174100	42007773	1559	1559	1559	1559	0
173	20231027	174000	42007773	1559	1559	1559	1559	0
174	20231027	173900	42007773	1559	1559	1559	1559	0
175	20231027	173800	42007773	1559	1559	1559	1559	0
176	20231027	173700	42007773	1559	1559	1559	1559	0
177	20231027	173600	42007773	1559	1559	1559	1559	0
178	20231027	173500	42007773	1559	1559	1559	1559	0
179	20231027	173400	42007773	1559	1559	1559	1559	0
180	20231027	173300	42007773	1559	1559	1559	1559	0
181	20231027	173200	42007773	1559	1559	1559	1559	0
182	20231027	173100	42007773	1559	1559	1559	1559	60
183	20231027	173000	42007773	1559	1559	1559	1559	0
184	20231027	172900	42007773	1559	1559	1559	1559	0
185	20231027	172800	42007773	1559	1559	1559	1559	0
186	20231027	172700	42007773	1559	1559	1559	1559	0
187	20231027	172600	42007773	1559	1559	1559	1559	0
188	20231027	172500	42007773	1559	1559	1559	1559	0
189	20231027	172400	42007773	1559	1559	1559	1559	0
190	20231027	172300	42007773	1559	1559	1559	1559	0
191	20231027	172200	42007773	1559	1559	1559	1559	0
192	20231027	172100	42007773	1559	1559	1559	1559	0
193	20231027	172000	42007773	1559	1559	1559	1559	0
194	20231027	171900	42007773	1559	1559	1559	1559	0
195	20231027	171800	42007773	1559	1559	1559	1559	0
196	20231027	171700	42007773	1559	1559	1559	1559	0
197	20231027	171600	42007773	1559	1559	1559	1559	0
198	20231027	171500	42007773	1559	1559	1559	1559	0
199	20231027	171400	42007773	1559	1559	1559	1559	0
200	20231027	171300	42007773	1559	1559	1559	1559	0
201	20231027	171200	42007773	1559	1559	1559	1559	0
202	20231027	171100	42007773	1559	1559	1559	1559	0
203	20231027	171000	42007773	1559	1559	1559	1559	0
204	20231027	170900	42007773	1559	1559	1559	1559	0
205	20231027	170800	42007773	1559	1559	1559	1559	0
206	20231027	170700	42007773	1559	1559	1559	1559	0
207	20231027	170600	42007773	1559	1559	1559	1559	0
208	20231027	170500	42007773	1559	1559	1559	1559	0
209	20231027	170400	42007773	1559	1559	1559	1559	0
210	20231027	170300	42007773	1559	1559	1559	1559	0
211	20231027	170200	42007773	1559	1559	1559	1559	0
212	20231027	170100	42007773	1559	1559	1559	1559	60
213	20231027	170000	42007773	1559	1559	1559	1559	0
214	20231027	165900	42007773	1559	1559	1559	1559	0
215	20231027	165800	42007773	1559	1559	1559	1559	0
216	20231027	165700	42007773	1559	1559	1559	1559	0
217	20231027	165600	42007773	1559	1559	1559	1559	0
218	20231027	165500	42007773	1559	1559	1559	1559	0
219	20231027	165400	42007773	1559	1559	1559	1559	0
220	20231027	165300	42007773	1559	1559	1559	1559	0
221	20231027	165200	42007773	1559	1559	1559	1559	0
222	20231027	165100	42007773	1559	1559	1559	1559	0
223	20231027	165000	42007773	1559	1559	1559	1559	0
224	20231027	164900	42007773	1559	1559	1559	1559	0
225	20231027	164800	42007773	1559	1559	1559	1559	0
226	20231027	164700	42007773	1559	1559	1559	1559	0
227	20231027	164600	42007773	1559	1559	1559	1559	0
228	20231027	164500	42007773	1559	1559	1559	1559	0
229	20231027	164400	42007773	1559	1559	1559	1559	0
230	20231027	164300	42007773	1559	1559	1559	1559	0
231	20231027	164200	42007773	1559	1559	1559	1559	0
232	20231027	164100	42007773	1559	1559	1559	1559	0
233	20231027	164000	42007773	1559	1559	1559	1559	0
234	20231027	163900	42007773	1559	1559	1559	1559	0
235	20231027	163800	42007773	1559	1559	1559	1559	0
236	20231027	163700	42007773	1559	1559	1559	1559	0
237	20231027	163600	42007773	1559	1559	1559	1559	0
238	20231027	163500	42007773	1559	1559	1559	1559	0
239	20231027	163400	42007773	1559	1559	1559	1559	0
240	20231027	163300	42007773	1559	1559	1559	1559	0
241	20231027	163200	42007773	1559	1559	1559	1559	0
242	20231027	163100	42007773	1559	1559	1559	1559	60
243	20231027	163000	42007773	1559	1559	1559	1559	0
244	20231027	162900	42007773	1559	1559	1559	1559	0
245	20231027	162800	42007773	1559	1559	1559	1559	0
246	20231027	162700	42007773	1559	1559	1559	1559	0
247	20231027	162600	42007773	1559	1559	1559	1559	0
248	20231027	162500	42007773	1559	1559	1559	1559	0
249	20231027	162400	42007773	1559	1559	1559	1559	0
250	20231027	162300	42007773	1559	1559	1559	1559	0
251	20231027	162200	42007773	1559	1559	1559	1559	0
252	20231027	162100	42007773	1559	1559	1559	1559	0
253	20231027	162000	42007773	1559	1559	1559	1559	0
254	20231027	161900	42007773	1559	1559	1559	1559	0
255	20231027	161800	42007773	1559	1559	1559	1559	0
256	20231027	161700	42007773	1559	1559	1559	1559	0
257	20231027	161600	42007773	1559	1559	1559	1559	0
258	20231027	161500	42007773	1559	1559	1559	1559	0
259	20231027	161400	42007773	1559	1559	1559	1559	0
260	20231027	161300	42007773	1559	1559	1559	1559	0
261	20231027	161200	42007773	1559	1559	1559	1559	0
262	20231027	161100	42007773	1559	1559	1559	1559	0
263	20231027	161000	42007773	1559	1559	1559	1559	0
264	20231027	160900	42007773	1559	1559	1559	1559	0
265	20231027	160800	42007773	1559	1559	1559	1559	0
266	20231027	160700	42007773	1559	1559	1559	1559	0
267	20231027	160600	42007773	1559	1559	1559	1559	0
268	20231027	160500	42007773	1559	1559	1559	1559	0
269	20231027	160400	42007773	1559	1559	1559	1559	0
270	20231027	160300	42007773	1559	1559	1559	1559	0
271	20231027	160200	42007773	1559	1559	1559	1559	0
272	20231027	160100	42007773	1559	1559	1559	1559	60
273	20231027	160000	42007773	1559	1559	1559	1559	0
274	20231027	155900	42007773	1559	1559	1559	1559	0
275	20231027	155800	42007773	1559	1559	1559	1559	0
276	20231027	155700	42007773	1559	1559	1559	1559	0
277	20231027	155600	42007773	1559	1559	1559	1559	0
278	20231027	155500	42007773	1559	1559	1559	1559	0
279	20231027	155400	42007773	1559	1559	1559	1559	0
280	20231027	155300	42007773	1559	1559	1559	1559	0
281	20231027	155200	42007773	1559	1559	1559	1559	0
282	20231027	155100	42007773	1559	1559	1559	1559	0
283	20231027	155000	42007773	1559	1559	1559	1559	0
284	20231027	154900	42007773	1559	1559	1559	1559	0
285	20231027	154800	42007773	1559	1559	1559	1559	0
286	20231027	154700	42007773	1559	1559	1559	1559	0
287	20231027	154600	42007773	1559	1559	1559	1559	0
288	20231027	154500	42007773	1559	1559	1559	1559	0
289	20231027	154400	42007773	1559	1559	1559	1559	0
290	20231027	154300	42007773	1559	1559	1559	1559	0
291	20231027	154200	42007773	1559	1559	1559	1559	0
292	20231027	154100	42007773	1559	1559	1559	1559	0
293	20231027	154000	42007773	1559	1559	1559	1559	0
294	20231027	153900	42007773	1559	1559	1559	1559	0
295	20231027	153800	42007773	1559	1559	1559	1559	0
296	20231027	153700	42007773	1559	1559	1559	1559	0
297	20231027	153600	42007773	1559	1559	1559	1559	0
298	20231027	153500	42007773	1559	1559	1559	1559	0
299	20231027	153400	42007773	1559	1559	1559	1559	0
300	20231027	153300	42007773	1559	1559	1559	1559	0
301	20231027	153200	42007773	1559	1559	1559	1559	0
302	20231027	153100	42007773	1559	1559	1559	1559	60
303	20231027	153000	42007773	1559	1559	1559	1559	60
304	20231027	152900	41914233	1548	1548	1548	1548	0
305	20231027	152800	41914233	1548	1548	1548	1548	0
306	20231027	152700	41914233	1548	1548	1548	1548	0
307	20231027	152600	41914233	1548	1548	1548	1548	0
308	20231027	152500	41914233	1548	1548	1548	1548	0
309	20231027	152400	41914233	1548	1548	1548	1548	0
310	20231027	152300	41914233	1548	1548	1548	1548	0
311	20231027	152200	41914233	1548	1548	1548	1548	0
312	20231027	152100	41914233	1548	1548	1548	1548	0
313	20231027	152000	41914233	1548	1548	1548	1548	0
314	20231027	151900	41914233	1548	1550	1551	1548	451
315	20231027	151800	41215163	1550	1550	1550	1550	0
316	20231027	151700	41215163	1550	1550	1550	1550	0
317	20231027	151600	41215163	1550	1550	1550	1550	0
318	20231027	151500	41215163	1550	1552	1552	1550	1400
319	20231027	151400	39043699	1561	1561	1561	1561	0
320	20231027	151300	39043699	1561	1561	1561	1561	0
321	20231027	151200	39043699	1561	1561	1561	1561	7
322	20231027	151100	39032772	1562	1562	1562	1562	0
323	20231027	151000	39032772	1562	1562	1562	1562	0
324	20231027	150900	39032772	1562	1562	1562	1562	936
325	20231027	150800	37570740	1562	1562	1562	1562	0
326	20231027	150700	37570740	1562	1562	1562	1562	0
327	20231027	150600	37570740	1562	1562	1562	1562	0
328	20231027	150500	37570740	1562	1562	1562	1562	0
329	20231027	150400	37570740	1562	1562	1562	1562	0
330	20231027	150300	37570740	1562	1562	1562	1562	0
331	20231027	150200	37570740	1562	1562	1562	1562	0
332	20231027	150100	37570740	1562	1562	1562	1562	0
333	20231027	150000	37570740	1562	1562	1562	1562	0
334	20231027	145900	37570740	1562	1562	1562	1562	0
335	20231027	145800	37570740	1562	1562	1562	1562	0
336	20231027	145700	37570740	1562	1562	1562	1562	0
337	20231027	145600	37570740	1562	1562	1562	1562	1
338	20231027	145500	37569178	1554	1554	1554	1554	979
339	20231027	145400	36047812	1553	1553	1553	1553	0
340	20231027	145300	36047812	1553	1553	1553	1553	0
341	20231027	145200	36047812	1553	1553	1553	1553	0
342	20231027	145100	36047812	1553	1553	1553	1553	0
343	20231027	145000	36047812	1553	1553	1553	1553	0
344	20231027	144900	36047812	1553	1553	1553	1553	0
345	20231027	144800	36047812	1553	1553	1553	1553	0
346	20231027	144700	36047812	1553	1553	1553	1553	0
347	20231027	144600	36047812	1553	1553	1553	1553	289
348	20231027	144500	35598995	1552	1553	1553	1552	500
349	20231027	144400	34822590	1554	1554	1554	1554	0
350	20231027	144300	34822590	1554	1554	1554	1554	0
351	20231027	144200	34822590	1554	1554	1554	1554	0
352	20231027	144100	34822590	1554	1554	1554	1554	0
353	20231027	144000	34822590	1554	1554	1554	1554	0
354	20231027	143900	34822590	1554	1554	1554	1554	0
355	20231027	143800	34822590	1554	1554	1554	1554	0
356	20231027	143700	34822590	1554	1554	1554	1554	0
357	20231027	143600	34822590	1554	1554	1554	1554	0
358	20231027	143500	34822590	1554	1554	1554	1554	0
359	20231027	143400	34822590	1554	1554	1554	1554	0
360	20231027	143300	34822590	1554	1554	1554	1554	0
361	20231027	143200	34822590	1554	1554	1554	1554	0
362	20231027	143100	34822590	1554	1554	1554	1554	0
363	20231027	143000	34822590	1554	1554	1554	1554	0
364	20231027	142900	34822590	1554	1554	1554	1554	0
365	20231027	142800	34822590	1554	1554	1554	1554	0
366	20231027	142700	34822590	1554	1554	1554	1554	0
367	20231027	142600	34822590	1554	1554	1554	1554	0
368	20231027	142500	34822590	1554	1554	1554	1554	0
369	20231027	142400	34822590	1554	1554	1554	1554	0
370	20231027	142300	34822590	1554	1554	1554	1554	0
371	20231027	142200	34822590	1554	1554	1554	1554	0
372	20231027	142100	34822590	1554	1554	1554	1554	0
373	20231027	142000	34822590	1554	1554	1554	1554	0
374	20231027	141900	34822590	1554	1554	1554	1554	0
375	20231027	141800	34822590	1554	1554	1554	1554	0
376	20231027	141700	34822590	1554	1554	1554	1554	0
377	20231027	141600	34822590	1554	1554	1554	1554	64
378	20231027	141500	34723134	1554	1554	1554	1554	0
379	20231027	141400	34723134	1554	1554	1554	1554	0
380	20231027	141300	34723134	1554	1554	1554	1554	0
381	20231027	141200	34723134	1554	1554	1554	1554	0
382	20231027	141100	34723134	1554	1554	1554	1554	0
383	20231027	141000	34723134	1554	1554	1554	1554	3
384	20231027	140900	34718472	1554	1554	1554	1554	0
385	20231027	140800	34718472	1554	1554	1554	1554	0
386	20231027	140700	34718472	1554	1554	1554	1554	0
387	20231027	140600	34718472	1554	1554	1554	1554	0
388	20231027	140500	34718472	1554	1554	1554	1554	4
389	20231027	140400	34712256	1553	1553	1553	1553	0
390	20231027	140300	34712256	1553	1553	1553	1553	0
391	20231027	140200	34712256	1553	1553	1553	1553	0
392	20231027	140100	34712256	1553	1553	1553	1553	0
393	20231027	140000	34712256	1553	1553	1553	1553	0
394	20231027	135900	34712256	1553	1553	1553	1553	0
395	20231027	135800	34712256	1553	1553	1553	1553	0
396	20231027	135700	34712256	1553	1553	1553	1553	0
397	20231027	135600	34712256	1553	1553	1553	1553	0
398	20231027	135500	34712256	1553	1553	1553	1553	500
399	20231027	135400	33935756	1552	1552	1552	1552	0
400	20231027	135300	33935756	1552	1552	1552	1552	0
401	20231027	135200	33935756	1552	1552	1552	1552	0
402	20231027	135100	33935756	1552	1552	1552	1552	0
403	20231027	135000	33935756	1552	1552	1552	1552	0
404	20231027	134900	33935756	1552	1553	1553	1552	2094
405	20231027	134800	30685125	1552	1552	1552	1552	0
406	20231027	134700	30685125	1552	1552	1552	1552	0
407	20231027	134600	30685125	1552	1552	1552	1552	0
408	20231027	134500	30685125	1552	1552	1552	1552	0
409	20231027	134400	30685125	1552	1552	1552	1552	0
410	20231027	134300	30685125	1552	1552	1552	1552	0
411	20231027	134200	30685125	1552	1552	1552	1552	0
412	20231027	134100	30685125	1552	1552	1552	1552	0
413	20231027	134000	30685125	1552	1552	1552	1552	0
414	20231027	133900	30685125	1552	1552	1552	1552	0
415	20231027	133800	30685125	1552	1552	1552	1552	0
416	20231027	133700	30685125	1552	1552	1552	1552	0
417	20231027	133600	30685125	1552	1556	1556	1552	1000
418	20231027	133500	29133053	1565	1565	1565	1565	0
419	20231027	133400	29133053	1565	1565	1565	1565	0
420	20231027	133300	29133053	1565	1565	1565	1565	0
421	20231027	133200	29133053	1565	1565	1565	1565	0
422	20231027	133100	29133053	1565	1565	1565	1565	0
423	20231027	133000	29133053	1565	1565	1565	1565	0
424	20231027	132900	29133053	1565	1565	1565	1565	0
425	20231027	132800	29133053	1565	1565	1565	1565	0
426	20231027	132700	29133053	1565	1565	1565	1565	0
427	20231027	132600	29133053	1565	1565	1565	1565	0
428	20231027	132500	29133053	1565	1565	1565	1565	0
429	20231027	132400	29133053	1565	1565	1565	1565	0
430	20231027	132300	29133053	1565	1565	1565	1565	0
431	20231027	132200	29133053	1565	1565	1565	1565	0
432	20231027	132100	29133053	1565	1565	1565	1565	0
433	20231027	132000	29133053	1565	1565	1565	1565	0
434	20231027	131900	29133053	1565	1565	1565	1565	0
435	20231027	131800	29133053	1565	1565	1565	1565	0
436	20231027	131700	29133053	1565	1565	1565	1565	0
437	20231027	131600	29133053	1565	1565	1565	1565	1
438	20231027	131500	29131488	1556	1556	1556	1556	0
439	20231027	131400	29131488	1556	1556	1556	1556	0
440	20231027	131300	29131488	1556	1556	1556	1556	0
441	20231027	131200	29131488	1556	1556	1556	1556	0
442	20231027	131100	29131488	1556	1556	1556	1556	0
443	20231027	131000	29131488	1556	1558	1558	1556	1000
444	20231027	130900	27574676	1566	1566	1566	1566	0
445	20231027	130800	27574676	1566	1566	1566	1566	0
446	20231027	130700	27574676	1566	1566	1566	1566	0
447	20231027	130600	27574676	1566	1566	1566	1566	0
448	20231027	130500	27574676	1566	1566	1566	1566	0
449	20231027	130400	27574676	1566	1566	1566	1566	0
450	20231027	130300	27574676	1566	1566	1566	1566	0
451	20231027	130200	27574676	1566	1566	1566	1566	0
452	20231027	130100	27574676	1566	1566	1566	1566	0
453	20231027	130000	27574676	1566	1566	1566	1566	0
454	20231027	125900	27574676	1566	1566	1566	1566	0
455	20231027	125800	27574676	1566	1566	1566	1566	0
456	20231027	125700	27574676	1566	1566	1566	1566	0
457	20231027	125600	27574676	1566	1566	1566	1566	0
458	20231027	125500	27574676	1566	1566	1566	1566	0
459	20231027	125400	27574676	1566	1566	1566	1566	0
460	20231027	125300	27574676	1566	1566	1566	1566	0
461	20231027	125200	27574676	1566	1566	1566	1566	0
462	20231027	125100	27574676	1566	1566	1566	1566	0
463	20231027	125000	27574676	1566	1566	1566	1566	0
464	20231027	124900	27574676	1566	1566	1566	1566	0
465	20231027	124800	27574676	1566	1566	1566	1566	0
466	20231027	124700	27574676	1566	1566	1566	1566	0
467	20231027	124600	27574676	1566	1566	1566	1566	0
468	20231027	124500	27574676	1566	1566	1566	1566	0
469	20231027	124400	27574676	1566	1566	1566	1566	0
470	20231027	124300	27574676	1566	1566	1566	1566	0
471	20231027	124200	27574676	1566	1566	1566	1566	0
472	20231027	124100	27574676	1566	1566	1566	1566	0
473	20231027	124000	27574676	1566	1566	1566	1566	0
474	20231027	123900	27574676	1566	1566	1566	1566	0
475	20231027	123800	27574676	1566	1566	1566	1566	0
476	20231027	123700	27574676	1566	1566	1566	1566	0
477	20231027	123600	27574676	1566	1566	1566	1566	0
478	20231027	123500	27574676	1566	1566	1566	1566	0
479	20231027	123400	27574676	1566	1566	1566	1566	1
480	20231027	123300	27573110	1565	1565	1565	1565	0
481	20231027	123200	27573110	1565	1565	1565	1565	0
482	20231027	123100	27573110	1565	1565	1565	1565	0
483	20231027	123000	27573110	1565	1565	1565	1565	0
484	20231027	122900	27573110	1565	1565	1565	1565	0
485	20231027	122800	27573110	1565	1565	1565	1565	19
486	20231027	122700	27543375	1563	1563	1563	1563	0
487	20231027	122600	27543375	1563	1563	1563	1563	105
488	20231027	122500	27379260	1563	1563	1563	1563	0
489	20231027	122400	27379260	1563	1563	1563	1563	0
490	20231027	122300	27379260	1563	1563	1563	1563	0
491	20231027	122200	27379260	1563	1563	1563	1563	0
492	20231027	122100	27379260	1563	1563	1563	1563	0
493	20231027	122000	27379260	1563	1563	1563	1563	0
494	20231027	121900	27379260	1563	1563	1563	1563	0
495	20231027	121800	27379260	1563	1563	1563	1563	0
496	20231027	121700	27379260	1563	1563	1563	1563	0
497	20231027	121600	27379260	1563	1563	1563	1563	0
498	20231027	121500	27379260	1563	1563	1563	1563	0
499	20231027	121400	27379260	1563	1563	1563	1563	0
500	20231027	121300	27379260	1563	1563	1563	1563	0
501	20231027	121200	27379260	1563	1563	1563	1563	0
502	20231027	121100	27379260	1563	1563	1563	1563	0
503	20231027	121000	27379260	1563	1563	1563	1563	0
504	20231027	120900	27379260	1563	1563	1563	1563	0
505	20231027	120800	27379260	1563	1563	1563	1563	0
506	20231027	120700	27379260	1563	1563	1563	1563	0
507	20231027	120600	27379260	1563	1563	1563	1563	0
508	20231027	120500	27379260	1563	1563	1563	1563	0
509	20231027	120400	27379260	1563	1563	1563	1563	0
510	20231027	120300	27379260	1563	1563	1563	1563	0
511	20231027	120200	27379260	1563	1563	1563	1563	0
512	20231027	120100	27379260	1563	1563	1563	1563	0
513	20231027	120000	27379260	1563	1563	1563	1563	0
514	20231027	115900	27379260	1563	1563	1563	1563	0
515	20231027	115800	27379260	1563	1563	1563	1563	0
516	20231027	115700	27379260	1563	1563	1563	1563	0
517	20231027	115600	27379260	1563	1563	1563	1563	0
518	20231027	115500	27379260	1563	1563	1563	1563	1
519	20231027	115400	27377697	1559	1559	1559	1559	1
520	20231027	115300	27376138	1559	1556	1559	1556	2306
521	20231027	115200	23787894	1556	1556	1556	1556	0
522	20231027	115100	23787894	1556	1556	1556	1556	0
523	20231027	115000	23787894	1556	1556	1556	1556	0
524	20231027	114900	23787894	1556	1556	1556	1556	0
525	20231027	114800	23787894	1556	1556	1556	1556	0
526	20231027	114700	23787894	1556	1556	1556	1556	0
527	20231027	114600	23787894	1556	1556	1556	1556	0
528	20231027	114500	23787894	1556	1556	1556	1556	0
529	20231027	114400	23787894	1556	1556	1556	1556	0
530	20231027	114300	23787894	1556	1556	1556	1556	0
531	20231027	114200	23787894	1556	1556	1556	1556	0
532	20231027	114100	23787894	1556	1556	1556	1556	0
533	20231027	114000	23787894	1556	1556	1556	1556	0
534	20231027	113900	23787894	1556	1556	1556	1556	0
535	20231027	113800	23787894	1556	1556	1556	1556	0
536	20231027	113700	23787894	1556	1556	1556	1556	0
537	20231027	113600	23787894	1556	1556	1556	1556	0
538	20231027	113500	23787894	1556	1556	1556	1556	19
539	20231027	113400	23758330	1556	1556	1556	1556	0
540	20231027	113300	23758330	1556	1556	1556	1556	0
541	20231027	113200	23758330	1556	1556	1556	1556	0
542	20231027	113100	23758330	1556	1556	1556	1556	0
543	20231027	113000	23758330	1556	1556	1556	1556	0
544	20231027	112900	23758330	1556	1556	1556	1556	100
545	20231027	112800	23602730	1556	1556	1556	1556	500
546	20231027	112700	22824730	1556	1556	1556	1556	800
547	20231027	112600	21579930	1556	1556	1556	1556	600
548	20231027	112500	20646330	1556	1556	1556	1556	100
549	20231027	112400	20490730	1556	1556	1556	1556	200
550	20231027	112300	20179530	1556	1556	1556	1556	1800
551	20231027	112200	17378730	1556	1556	1556	1556	570
552	20231027	112100	16491810	1556	1556	1556	1556	0
553	20231027	112000	16491810	1556	1556	1556	1556	0
554	20231027	111900	16491810	1556	1556	1556	1556	0
555	20231027	111800	16491810	1556	1556	1556	1556	200
556	20231027	111700	16180610	1556	1556	1556	1556	0
557	20231027	111600	16180610	1556	1556	1556	1556	0
558	20231027	111500	16180610	1556	1556	1556	1556	230
559	20231027	111400	15822730	1556	1556	1556	1556	299
560	20231027	111300	15357486	1556	1556	1556	1556	140
561	20231027	111200	15139646	1556	1556	1556	1556	128
562	20231027	111100	14940478	1556	1556	1556	1556	0
563	20231027	111000	14940478	1556	1556	1556	1556	0
564	20231027	110900	14940478	1556	1556	1556	1556	10
565	20231027	110800	14924918	1556	1556	1556	1556	0
566	20231027	110700	14924918	1556	1556	1556	1556	0
567	20231027	110600	14924918	1556	1556	1556	1556	0
568	20231027	110500	14924918	1556	1556	1556	1556	0
569	20231027	110400	14924918	1556	1556	1556	1556	0
570	20231027	110300	14924918	1556	1556	1556	1556	1028
571	20231027	110200	13325350	1556	1556	1556	1556	0
572	20231027	110100	13325350	1556	1556	1556	1556	0
573	20231027	110000	13325350	1556	1556	1556	1556	0
574	20231027	105900	13325350	1556	1556	1556	1556	0
575	20231027	105800	13325350	1556	1556	1556	1556	0
576	20231027	105700	13325350	1556	1556	1556	1556	0
577	20231027	105600	13325350	1556	1555	1556	1555	11
578	20231027	105500	13308244	1545	1545	1545	1545	0
579	20231027	105400	13308244	1545	1545	1545	1545	0
580	20231027	105300	13308244	1545	1545	1545	1545	0
581	20231027	105200	13308244	1545	1545	1545	1545	0
582	20231027	105100	13308244	1545	1545	1545	1545	10
583	20231027	105000	13292794	1556	1556	1556	1556	0
584	20231027	104900	13292794	1556	1556	1556	1556	0
585	20231027	104800	13292794	1556	1556	1556	1556	0
586	20231027	104700	13292794	1556	1556	1556	1556	0
587	20231027	104600	13292794	1556	1556	1556	1556	0
588	20231027	104500	13292794	1556	1556	1556	1556	0
589	20231027	104400	13292794	1556	1556	1556	1556	0
590	20231027	104300	13292794	1556	1556	1556	1556	0
591	20231027	104200	13292794	1556	1556	1556	1556	0
592	20231027	104100	13292794	1556	1556	1556	1556	0
593	20231027	104000	13292794	1556	1556	1556	1556	0
594	20231027	103900	13292794	1556	1556	1556	1556	0
595	20231027	103800	13292794	1556	1556	1556	1556	0
596	20231027	103700	13292794	1556	1556	1556	1556	0
597	20231027	103600	13292794	1556	1556	1556	1556	1
598	20231027	103500	13291238	1555	1555	1555	1555	0
599	20231027	103400	13291238	1555	1555	1555	1555	0
600	20231027	103300	13291238	1555	1555	1555	1555	0
601	20231027	103200	13291238	1555	1555	1555	1555	0
602	20231027	103100	13291238	1555	1555	1555	1555	0
603	20231027	103000	13291238	1555	1555	1555	1555	0
604	20231027	102900	13291238	1555	1555	1555	1555	139
605	20231027	102800	13075093	1554	1554	1554	1554	396
606	20231027	102700	12459709	1553	1553	1553	1553	0
607	20231027	102600	12459709	1553	1553	1553	1553	80
608	20231027	102500	12335469	1553	1553	1553	1553	0
609	20231027	102400	12335469	1553	1553	1553	1553	0
610	20231027	102300	12335469	1553	1553	1553	1553	0
611	20231027	102200	12335469	1553	1553	1553	1553	0
612	20231027	102100	12335469	1553	1553	1553	1553	0
613	20231027	102000	12335469	1553	1553	1553	1553	0
614	20231027	101900	12335469	1553	1553	1553	1553	0
615	20231027	101800	12335469	1553	1553	1553	1553	0
616	20231027	101700	12335469	1553	1553	1553	1553	0
617	20231027	101600	12335469	1553	1553	1553	1553	0
618	20231027	101500	12335469	1553	1553	1553	1553	0
619	20231027	101400	12335469	1553	1553	1553	1553	0
620	20231027	101300	12335469	1553	1553	1553	1553	0
621	20231027	101200	12335469	1553	1553	1553	1553	0
622	20231027	101100	12335469	1553	1553	1553	1553	0
623	20231027	101000	12335469	1553	1553	1553	1553	100
624	20231027	100900	12180169	1537	1537	1537	1537	0
625	20231027	100800	12180169	1537	1537	1537	1537	0
626	20231027	100700	12180169	1537	1537	1537	1537	0
627	20231027	100600	12180169	1537	1537	1537	1537	0
628	20231027	100500	12180169	1537	1537	1537	1537	0
629	20231027	100400	12180169	1537	1537	1537	1537	0
630	20231027	100300	12180169	1537	1537	1537	1537	0
631	20231027	100200	12180169	1537	1537	1537	1537	0
632	20231027	100100	12180169	1537	1537	1537	1537	0
633	20231027	100000	12180169	1537	1537	1537	1537	29
634	20231027	095900	12135596	1537	1537	1537	1537	0
635	20231027	095800	12135596	1537	1537	1537	1537	28
636	20231027	095700	12092560	1537	1537	1537	1537	28
637	20231027	095600	12049524	1537	1537	1537	1537	28
638	20231027	095500	12006488	1537	1538	1538	1537	29
639	20231027	095400	11961895	1537	1537	1537	1537	0
640	20231027	095300	11961895	1537	1537	1537	1537	28
641	20231027	095200	11918859	1537	1537	1537	1537	28
642	20231027	095100	11875823	1537	1537	1537	1537	29
643	20231027	095000	11831250	1537	1537	1537	1537	28
644	20231027	094900	11788214	1537	1537	1537	1537	0
645	20231027	094800	11788214	1537	1537	1537	1537	28
646	20231027	094700	11745178	1537	1537	1537	1537	28
647	20231027	094600	11702142	1537	1537	1537	1537	29
648	20231027	094500	11657569	1537	1538	1538	1537	28
649	20231027	094400	11614530	1538	1538	1538	1538	68
650	20231027	094300	11509946	1538	1538	1538	1538	0
651	20231027	094200	11509946	1538	1538	1538	1538	29
652	20231027	094100	11465344	1538	1538	1538	1538	28
653	20231027	094000	11422280	1538	1538	1538	1538	29
654	20231027	093900	11377678	1538	1538	1538	1538	29
655	20231027	093800	11333076	1538	1538	1538	1538	0
656	20231027	093700	11333076	1538	1538	1538	1538	28
657	20231027	093600	11290012	1538	1538	1538	1538	28
658	20231027	093500	11246948	1556	1555	1556	1538	36
659	20231027	093400	11191457	1538	1538	1538	1538	28
660	20231027	093300	11148393	1557	1538	1557	1538	30
661	20231027	093200	11102215	1555	1555	1555	1555	2
662	20231027	093100	11099105	1538	1555	1555	1538	34
663	20231027	093000	11046728	1538	1538	1538	1538	28
664	20231027	092900	11003664	1557	1557	1557	1537	61
665	20231027	092800	10909242	1538	1554	1555	1538	73
666	20231027	092700	10796236	1554	1554	1554	1554	1
667	20231027	092600	10794682	1553	1537	1553	1537	31
668	20231027	092500	10747004	1537	1537	1537	1537	28
669	20231027	092400	10703968	1536	1537	1537	1536	28
670	20231027	092300	10660958	1536	1537	1537	1536	29
671	20231027	092200	10616412	1536	1536	1536	1536	28
672	20231027	092100	10573404	1536	1536	1536	1536	0
673	20231027	092000	10573404	1536	1536	1536	1536	28
674	20231027	091900	10530396	1535	1535	1535	1535	29
675	20231027	091800	10485881	1553	1535	1553	1535	29
676	20231027	091700	10441348	1555	1534	1555	1534	29
677	20231027	091600	10396841	1555	1555	1555	1555	1
678	20231027	091500	10395286	1534	1555	1555	1534	75
679	20231027	091400	10279711	1534	1548	1548	1534	1049
680	20231027	091300	8669269	1539	1548	1548	1539	29
681	20231027	091200	8624627	1538	1538	1538	1538	129
682	20231027	091100	8426225	1538	1538	1538	1538	28
683	20231027	091000	8383161	1538	1538	1538	1538	0
684	20231027	090900	8383161	1538	1538	1538	1538	28
685	20231027	090800	8340097	1537	1537	1537	1537	28
686	20231027	090700	8297061	1537	1545	1545	1537	29
687	20231027	090600	8252438	1560	1547	1560	1538	29
688	20231027	090500	8207762	1560	1560	1560	1545	7
689	20231027	090400	8196882	1536	1550	1550	1536	28
690	20231027	090300	8153722	1560	1560	1560	1534	31
691	20231027	090200	8105918	1534	1534	1561	1534	4776
692	20231027	090100	777331	1532	1548	1548	1532	28
693	20231027	090000	734226	1549	1549	1549	1549	474