KissMeData/042110/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192400	85494950	1626	1626	1626	1626	1008
3	20231030	192300	85494950	1626	1626	1626	1626	0
4	20231030	192200	85494950	1626	1626	1626	1626	0
5	20231030	192100	85494950	1626	1626	1626	1626	0
6	20231030	192000	85494950	1626	1626	1626	1626	0
7	20231030	191900	85494950	1626	1626	1626	1626	0
8	20231030	191800	85494950	1626	1626	1626	1626	0
9	20231030	191700	85494950	1626	1626	1626	1626	0
10	20231030	191600	85494950	1626	1626	1626	1626	0
11	20231030	191500	85494950	1626	1626	1626	1626	0
12	20231030	191400	85494950	1626	1626	1626	1626	0
13	20231030	191300	85494950	1626	1626	1626	1626	0
14	20231030	191200	85494950	1626	1626	1626	1626	0
15	20231030	191100	85494950	1626	1626	1626	1626	0
16	20231030	191000	85494950	1626	1626	1626	1626	0
17	20231030	190900	85494950	1626	1626	1626	1626	0
18	20231030	190800	85494950	1626	1626	1626	1626	0
19	20231030	190700	85494950	1626	1626	1626	1626	0
20	20231030	190600	85494950	1626	1626	1626	1626	0
21	20231030	190500	85494950	1626	1626	1626	1626	0
22	20231030	190400	85494950	1626	1626	1626	1626	0
23	20231030	190300	85494950	1626	1626	1626	1626	0
24	20231030	190200	85494950	1626	1626	1626	1626	0
25	20231030	190100	85494950	1626	1626	1626	1626	0
26	20231030	190000	85494950	1626	1626	1626	1626	0
27	20231030	185900	85494950	1626	1626	1626	1626	0
28	20231030	185800	85494950	1626	1626	1626	1626	0
29	20231030	185700	85494950	1626	1626	1626	1626	0
30	20231030	185600	85494950	1626	1626	1626	1626	0
31	20231030	185500	85494950	1626	1626	1626	1626	0
32	20231030	185400	85494950	1626	1626	1626	1626	1008
33	20231030	185300	85494950	1626	1626	1626	1626	0
34	20231030	185200	85494950	1626	1626	1626	1626	0
35	20231030	185100	85494950	1626	1626	1626	1626	0
36	20231030	185000	85494950	1626	1626	1626	1626	0
37	20231030	184900	85494950	1626	1626	1626	1626	0
38	20231030	184800	85494950	1626	1626	1626	1626	0
39	20231030	184700	85494950	1626	1626	1626	1626	0
40	20231030	184600	85494950	1626	1626	1626	1626	0
41	20231030	184500	85494950	1626	1626	1626	1626	0
42	20231030	184400	85494950	1626	1626	1626	1626	0
43	20231030	184300	85494950	1626	1626	1626	1626	0
44	20231030	184200	85494950	1626	1626	1626	1626	0
45	20231030	184100	85494950	1626	1626	1626	1626	0
46	20231030	184000	85494950	1626	1626	1626	1626	0
47	20231030	183900	85494950	1626	1626	1626	1626	0
48	20231030	183800	85494950	1626	1626	1626	1626	0
49	20231030	183700	85494950	1626	1626	1626	1626	0
50	20231030	183600	85494950	1626	1626	1626	1626	0
51	20231030	183500	85494950	1626	1626	1626	1626	0
52	20231030	183400	85494950	1626	1626	1626	1626	0
53	20231030	183300	85494950	1626	1626	1626	1626	0
54	20231030	183200	85494950	1626	1626	1626	1626	0
55	20231030	183100	85494950	1626	1626	1626	1626	0
56	20231030	183000	85494950	1626	1626	1626	1626	0
57	20231030	182900	85494950	1626	1626	1626	1626	0
58	20231030	182800	85494950	1626	1626	1626	1626	0
59	20231030	182700	85494950	1626	1626	1626	1626	0
60	20231030	182600	85494950	1626	1626	1626	1626	0
61	20231030	182500	85494950	1626	1626	1626	1626	0
62	20231030	182400	85494950	1626	1626	1626	1626	1008
63	20231030	182300	85494950	1626	1626	1626	1626	0
64	20231030	182200	85494950	1626	1626	1626	1626	0
65	20231030	182100	85494950	1626	1626	1626	1626	0
66	20231030	182000	85494950	1626	1626	1626	1626	0
67	20231030	181900	85494950	1626	1626	1626	1626	0
68	20231030	181800	85494950	1626	1626	1626	1626	0
69	20231030	181700	85494950	1626	1626	1626	1626	0
70	20231030	181600	85494950	1626	1626	1626	1626	0
71	20231030	181500	85494950	1626	1626	1626	1626	0
72	20231030	181400	85494950	1626	1626	1626	1626	0
73	20231030	181300	85494950	1626	1626	1626	1626	0
74	20231030	181200	85494950	1626	1626	1626	1626	0
75	20231030	181100	85494950	1626	1626	1626	1626	0
76	20231030	181000	85494950	1626	1626	1626	1626	0
77	20231030	180900	85494950	1626	1626	1626	1626	0
78	20231030	180800	85494950	1626	1626	1626	1626	0
79	20231030	180700	85494950	1626	1626	1626	1626	0
80	20231030	180600	85494950	1626	1626	1626	1626	0
81	20231030	180500	85494950	1626	1626	1626	1626	0
82	20231030	180400	85494950	1626	1626	1626	1626	0
83	20231030	180300	85494950	1626	1626	1626	1626	0
84	20231030	180200	85494950	1626	1626	1626	1626	0
85	20231030	180100	85494950	1626	1626	1626	1626	0
86	20231030	180000	85494950	1626	1626	1626	1626	0
87	20231030	175900	85494950	1626	1626	1626	1626	0
88	20231030	175800	85494950	1626	1626	1626	1626	0
89	20231030	175700	85494950	1626	1626	1626	1626	0
90	20231030	175600	85494950	1626	1626	1626	1626	0
91	20231030	175500	85494950	1626	1626	1626	1626	0
92	20231030	175400	85494950	1626	1626	1626	1626	1008
93	20231030	175300	85494950	1626	1626	1626	1626	0
94	20231030	175200	85494950	1626	1626	1626	1626	0
95	20231030	175100	85494950	1626	1626	1626	1626	0
96	20231030	175000	85494950	1626	1626	1626	1626	0
97	20231030	174900	85494950	1626	1626	1626	1626	0
98	20231030	174800	85494950	1626	1626	1626	1626	0
99	20231030	174700	85494950	1626	1626	1626	1626	0
100	20231030	174600	85494950	1626	1626	1626	1626	0
101	20231030	174500	85494950	1626	1626	1626	1626	0
102	20231030	174400	85494950	1626	1626	1626	1626	0
103	20231030	174300	85494950	1626	1626	1626	1626	0
104	20231030	174200	85494950	1626	1626	1626	1626	0
105	20231030	174100	85494950	1626	1626	1626	1626	0
106	20231030	174000	85494950	1626	1626	1626	1626	0
107	20231030	173900	85494950	1626	1626	1626	1626	0
108	20231030	173800	85494950	1626	1626	1626	1626	0
109	20231030	173700	85494950	1626	1626	1626	1626	0
110	20231030	173600	85494950	1626	1626	1626	1626	0
111	20231030	173500	85494950	1626	1626	1626	1626	0
112	20231030	173400	85494950	1626	1626	1626	1626	0
113	20231030	173300	85494950	1626	1626	1626	1626	0
114	20231030	173200	85494950	1626	1626	1626	1626	0
115	20231030	173100	85494950	1626	1626	1626	1626	0
116	20231030	173000	85494950	1626	1626	1626	1626	0
117	20231030	172900	85494950	1626	1626	1626	1626	0
118	20231030	172800	85494950	1626	1626	1626	1626	0
119	20231030	172700	85494950	1626	1626	1626	1626	0
120	20231030	172600	85494950	1626	1626	1626	1626	0
121	20231030	172500	85494950	1626	1626	1626	1626	0
122	20231030	172400	85494950	1626	1626	1626	1626	1008
123	20231030	172300	85494950	1626	1626	1626	1626	0
124	20231030	172200	85494950	1626	1626	1626	1626	0
125	20231030	172100	85494950	1626	1626	1626	1626	0
126	20231030	172000	85494950	1626	1626	1626	1626	0
127	20231030	171900	85494950	1626	1626	1626	1626	0
128	20231030	171800	85494950	1626	1626	1626	1626	0
129	20231030	171700	85494950	1626	1626	1626	1626	0
130	20231030	171600	85494950	1626	1626	1626	1626	0
131	20231030	171500	85494950	1626	1626	1626	1626	0
132	20231030	171400	85494950	1626	1626	1626	1626	0
133	20231030	171300	85494950	1626	1626	1626	1626	0
134	20231030	171200	85494950	1626	1626	1626	1626	0
135	20231030	171100	85494950	1626	1626	1626	1626	0
136	20231030	171000	85494950	1626	1626	1626	1626	0
137	20231030	170900	85494950	1626	1626	1626	1626	0
138	20231030	170800	85494950	1626	1626	1626	1626	0
139	20231030	170700	85494950	1626	1626	1626	1626	0
140	20231030	170600	85494950	1626	1626	1626	1626	0
141	20231030	170500	85494950	1626	1626	1626	1626	0
142	20231030	170400	85494950	1626	1626	1626	1626	0
143	20231030	170300	85494950	1626	1626	1626	1626	0
144	20231030	170200	85494950	1626	1626	1626	1626	0
145	20231030	170100	85494950	1626	1626	1626	1626	0
146	20231030	170000	85494950	1626	1626	1626	1626	0
147	20231030	165900	85494950	1626	1626	1626	1626	0
148	20231030	165800	85494950	1626	1626	1626	1626	0
149	20231030	165700	85494950	1626	1626	1626	1626	0
150	20231030	165600	85494950	1626	1626	1626	1626	0
151	20231030	165500	85494950	1626	1626	1626	1626	0
152	20231030	165400	85494950	1626	1626	1626	1626	1008
153	20231030	165300	85494950	1626	1626	1626	1626	0
154	20231030	165200	85494950	1626	1626	1626	1626	0
155	20231030	165100	85494950	1626	1626	1626	1626	0
156	20231030	165000	85494950	1626	1626	1626	1626	0
157	20231030	164900	85494950	1626	1626	1626	1626	0
158	20231030	164800	85494950	1626	1626	1626	1626	0
159	20231030	164700	85494950	1626	1626	1626	1626	0
160	20231030	164600	85494950	1626	1626	1626	1626	0
161	20231030	164500	85494950	1626	1626	1626	1626	0
162	20231030	164400	85494950	1626	1626	1626	1626	0
163	20231030	164300	85494950	1626	1626	1626	1626	0
164	20231030	164200	85494950	1626	1626	1626	1626	0
165	20231030	164100	85494950	1626	1626	1626	1626	0
166	20231030	164000	85494950	1626	1626	1626	1626	0
167	20231030	163900	85494950	1626	1626	1626	1626	0
168	20231030	163800	85494950	1626	1626	1626	1626	0
169	20231030	163700	85494950	1626	1626	1626	1626	0
170	20231030	163600	85494950	1626	1626	1626	1626	0
171	20231030	163500	85494950	1626	1626	1626	1626	0
172	20231030	163400	85494950	1626	1626	1626	1626	0
173	20231030	163300	85494950	1626	1626	1626	1626	0
174	20231030	163200	85494950	1626	1626	1626	1626	0
175	20231030	163100	85494950	1626	1626	1626	1626	0
176	20231030	163000	85494950	1626	1626	1626	1626	0
177	20231030	162900	85494950	1626	1626	1626	1626	0
178	20231030	162800	85494950	1626	1626	1626	1626	0
179	20231030	162700	85494950	1626	1626	1626	1626	0
180	20231030	162600	85494950	1626	1626	1626	1626	0
181	20231030	162500	85494950	1626	1626	1626	1626	0
182	20231030	162400	85494950	1626	1626	1626	1626	1008
183	20231030	162300	85494950	1626	1626	1626	1626	0
184	20231030	162200	85494950	1626	1626	1626	1626	0
185	20231030	162100	85494950	1626	1626	1626	1626	0
186	20231030	162000	85494950	1626	1626	1626	1626	0
187	20231030	161900	85494950	1626	1626	1626	1626	0
188	20231030	161800	85494950	1626	1626	1626	1626	0
189	20231030	161700	85494950	1626	1626	1626	1626	0
190	20231030	161600	85494950	1626	1626	1626	1626	0
191	20231030	161500	85494950	1626	1626	1626	1626	0
192	20231030	161400	85494950	1626	1626	1626	1626	0
193	20231030	161300	85494950	1626	1626	1626	1626	0
194	20231030	161200	85494950	1626	1626	1626	1626	0
195	20231030	161100	85494950	1626	1626	1626	1626	0
196	20231030	161000	85494950	1626	1626	1626	1626	0
197	20231030	160900	85494950	1626	1626	1626	1626	0
198	20231030	160800	85494950	1626	1626	1626	1626	0
199	20231030	160700	85494950	1626	1626	1626	1626	0
200	20231030	160600	85494950	1626	1626	1626	1626	0
201	20231030	160500	85494950	1626	1626	1626	1626	0
202	20231030	160400	85494950	1626	1626	1626	1626	0
203	20231030	160300	85494950	1626	1626	1626	1626	0
204	20231030	160200	85494950	1626	1626	1626	1626	0
205	20231030	160100	85494950	1626	1626	1626	1626	0
206	20231030	160000	85494950	1626	1626	1626	1626	0
207	20231030	155900	85494950	1626	1626	1626	1626	0
208	20231030	155800	85494950	1626	1626	1626	1626	0
209	20231030	155700	85494950	1626	1626	1626	1626	0
210	20231030	155600	85494950	1626	1626	1626	1626	0
211	20231030	155500	85494950	1626	1626	1626	1626	0
212	20231030	155400	85494950	1626	1626	1626	1626	1008
213	20231030	155300	85494950	1626	1626	1626	1626	0
214	20231030	155200	85494950	1626	1626	1626	1626	0
215	20231030	155100	85494950	1626	1626	1626	1626	0
216	20231030	155000	85494950	1626	1626	1626	1626	0
217	20231030	154900	85494950	1626	1626	1626	1626	0
218	20231030	154800	85494950	1626	1626	1626	1626	0
219	20231030	154700	85494950	1626	1626	1626	1626	0
220	20231030	154600	85494950	1626	1626	1626	1626	0
221	20231030	154500	85494950	1626	1626	1626	1626	0
222	20231030	154400	85494950	1626	1626	1626	1626	0
223	20231030	154300	85494950	1626	1626	1626	1626	0
224	20231030	154200	85494950	1626	1626	1626	1626	0
225	20231030	154100	85494950	1626	1626	1626	1626	0
226	20231030	154000	85494950	1626	1626	1626	1626	0
227	20231030	153900	85494950	1626	1626	1626	1626	0
228	20231030	153800	85494950	1626	1626	1626	1626	0
229	20231030	153700	85494950	1626	1626	1626	1626	0
230	20231030	153600	85494950	1626	1626	1626	1626	0
231	20231030	153500	85494950	1626	1626	1626	1626	0
232	20231030	153400	85494950	1626	1626	1626	1626	0
233	20231030	153300	85494950	1626	1626	1626	1626	0
234	20231030	153200	85494950	1626	1626	1626	1626	0
235	20231030	153100	85494950	1626	1626	1626	1626	0
236	20231030	153000	85494950	1626	1626	1626	1626	1008
237	20231030	152900	83855942	1626	1626	1626	1626	0
238	20231030	152800	83855942	1626	1626	1626	1626	0
239	20231030	152700	83855942	1626	1626	1626	1626	0
240	20231030	152600	83855942	1626	1626	1626	1626	0
241	20231030	152500	83855942	1626	1626	1626	1626	0
242	20231030	152400	83855942	1626	1626	1626	1626	0
243	20231030	152300	83855942	1626	1626	1626	1626	0
244	20231030	152200	83855942	1626	1626	1626	1626	0
245	20231030	152100	83855942	1626	1626	1626	1626	0
246	20231030	152000	83855942	1626	1626	1626	1626	0
247	20231030	151900	83855942	1626	1625	1626	1621	2032
248	20231030	151800	80559140	1625	1625	1625	1625	0
249	20231030	151700	80559140	1625	1620	1625	1620	1139
250	20231030	151600	78710378	1620	1620	1620	1620	300
251	20231030	151500	78224378	1620	1620	1620	1620	64
252	20231030	151400	78120698	1623	1623	1623	1623	0
253	20231030	151300	78120698	1623	1623	1623	1623	0
254	20231030	151200	78120698	1623	1623	1623	1623	0
255	20231030	151100	78120698	1623	1623	1623	1623	0
256	20231030	151000	78120698	1623	1623	1623	1623	0
257	20231030	150900	78120698	1623	1623	1623	1623	0
258	20231030	150800	78120698	1623	1623	1623	1623	0
259	20231030	150700	78120698	1623	1623	1623	1623	0
260	20231030	150600	78120698	1623	1620	1623	1620	302
261	20231030	150500	77631452	1623	1623	1623	1623	0
262	20231030	150400	77631452	1623	1623	1623	1623	0
263	20231030	150300	77631452	1623	1623	1623	1623	0
264	20231030	150200	77631452	1623	1623	1623	1623	0
265	20231030	150100	77631452	1623	1623	1623	1623	0
266	20231030	150000	77631452	1623	1623	1623	1623	1
267	20231030	145900	77629829	1623	1623	1623	1623	2
268	20231030	145800	77626583	1621	1621	1621	1621	0
269	20231030	145700	77626583	1621	1621	1621	1621	700
270	20231030	145600	76491883	1625	1625	1625	1625	0
271	20231030	145500	76491883	1625	1625	1625	1625	0
272	20231030	145400	76491883	1625	1625	1625	1625	0
273	20231030	145300	76491883	1625	1625	1625	1625	0
274	20231030	145200	76491883	1625	1625	1625	1625	0
275	20231030	145100	76491883	1625	1625	1625	1625	0
276	20231030	145000	76491883	1625	1625	1625	1625	0
277	20231030	144900	76491883	1625	1625	1625	1625	0
278	20231030	144800	76491883	1625	1625	1625	1625	2
279	20231030	144700	76488633	1623	1623	1623	1623	100
280	20231030	144600	76326333	1623	1623	1623	1623	0
281	20231030	144500	76326333	1623	1623	1623	1623	0
282	20231030	144400	76326333	1623	1623	1623	1623	0
283	20231030	144300	76326333	1623	1623	1623	1623	0
284	20231030	144200	76326333	1623	1623	1623	1623	0
285	20231030	144100	76326333	1623	1623	1623	1623	0
286	20231030	144000	76326333	1623	1623	1623	1623	0
287	20231030	143900	76326333	1623	1623	1623	1623	400
288	20231030	143800	75677133	1623	1623	1623	1623	30
289	20231030	143700	75628443	1623	1623	1623	1623	0
290	20231030	143600	75628443	1623	1623	1623	1623	0
291	20231030	143500	75628443	1623	1623	1623	1623	0
292	20231030	143400	75628443	1623	1623	1623	1623	0
293	20231030	143300	75628443	1623	1623	1623	1623	0
294	20231030	143200	75628443	1623	1623	1623	1623	0
295	20231030	143100	75628443	1623	1623	1623	1623	0
296	20231030	143000	75628443	1623	1623	1623	1623	0
297	20231030	142900	75628443	1623	1623	1623	1623	2
298	20231030	142800	75625197	1620	1625	1625	1620	516
299	20231030	142700	74789267	1620	1620	1620	1620	3
300	20231030	142600	74784407	1625	1625	1625	1625	0
301	20231030	142500	74784407	1625	1625	1625	1625	0
302	20231030	142400	74784407	1625	1625	1625	1625	0
303	20231030	142300	74784407	1625	1625	1625	1625	0
304	20231030	142200	74784407	1625	1625	1625	1625	1
305	20231030	142100	74782782	1625	1625	1625	1625	10
306	20231030	142000	74766532	1625	1625	1625	1625	0
307	20231030	141900	74766532	1625	1625	1625	1625	0
308	20231030	141800	74766532	1625	1625	1625	1625	0
309	20231030	141700	74766532	1625	1625	1625	1625	0
310	20231030	141600	74766532	1625	1625	1625	1625	0
311	20231030	141500	74766532	1625	1625	1625	1625	0
312	20231030	141400	74766532	1625	1625	1625	1625	0
313	20231030	141300	74766532	1625	1625	1625	1625	6
314	20231030	141200	74756782	1626	1626	1626	1626	0
315	20231030	141100	74756782	1626	1626	1626	1626	0
316	20231030	141000	74756782	1626	1626	1626	1626	0
317	20231030	140900	74756782	1626	1626	1626	1626	0
318	20231030	140800	74756782	1626	1626	1626	1626	0
319	20231030	140700	74756782	1626	1626	1626	1626	0
320	20231030	140600	74756782	1626	1626	1626	1626	0
321	20231030	140500	74756782	1626	1626	1626	1626	0
322	20231030	140400	74756782	1626	1626	1626	1626	0
323	20231030	140300	74756782	1626	1626	1626	1626	2
324	20231030	140200	74753530	1624	1624	1624	1624	2
325	20231030	140100	74750282	1626	1625	1626	1625	5
326	20231030	140000	74742155	1626	1626	1626	1626	0
327	20231030	135900	74742155	1626	1626	1626	1626	0
328	20231030	135800	74742155	1626	1626	1626	1626	0
329	20231030	135700	74742155	1626	1626	1626	1626	0
330	20231030	135600	74742155	1626	1626	1626	1626	0
331	20231030	135500	74742155	1626	1626	1626	1626	1000
332	20231030	135400	73116155	1626	1626	1626	1626	0
333	20231030	135300	73116155	1626	1626	1626	1626	0
334	20231030	135200	73116155	1626	1626	1626	1626	0
335	20231030	135100	73116155	1626	1625	1626	1625	5000
336	20231030	135000	64986356	1626	1626	1626	1626	0
337	20231030	134900	64986356	1626	1626	1626	1626	0
338	20231030	134800	64986356	1626	1626	1626	1626	0
339	20231030	134700	64986356	1626	1626	1626	1626	0
340	20231030	134600	64986356	1626	1626	1626	1626	0
341	20231030	134500	64986356	1626	1626	1626	1626	0
342	20231030	134400	64986356	1626	1626	1626	1626	0
343	20231030	134300	64986356	1626	1626	1626	1626	0
344	20231030	134200	64986356	1626	1619	1626	1619	300
345	20231030	134100	64500631	1620	1620	1620	1620	2
346	20231030	134000	64497391	1618	1618	1618	1618	700
347	20231030	133900	63364791	1618	1619	1625	1618	515
348	20231030	133800	62531506	1619	1619	1619	1619	0
349	20231030	133700	62531506	1619	1620	1620	1619	44
350	20231030	133600	62460268	1619	1620	1620	1619	854
351	20231030	133500	61077529	1626	1626	1626	1626	0
352	20231030	133400	61077529	1626	1626	1626	1626	0
353	20231030	133300	61077529	1626	1626	1626	1626	0
354	20231030	133200	61077529	1626	1620	1626	1620	110
355	20231030	133100	60899269	1626	1626	1626	1626	0
356	20231030	133000	60899269	1626	1620	1626	1620	102
357	20231030	132900	60734017	1626	1623	1626	1620	152
358	20231030	132800	60487662	1626	1626	1626	1626	0
359	20231030	132700	60487662	1626	1626	1626	1626	0
360	20231030	132600	60487662	1626	1622	1626	1622	7303
361	20231030	132500	48642184	1626	1626	1626	1626	0
362	20231030	132400	48642184	1626	1626	1626	1626	3
363	20231030	132300	48637306	1626	1626	1626	1626	0
364	20231030	132200	48637306	1626	1626	1626	1626	0
365	20231030	132100	48637306	1626	1626	1626	1626	2
366	20231030	132000	48634054	1623	1626	1626	1623	35
367	20231030	131900	48577246	1626	1626	1626	1626	0
368	20231030	131800	48577246	1626	1626	1626	1626	0
369	20231030	131700	48577246	1626	1626	1626	1626	0
370	20231030	131600	48577246	1626	1626	1626	1626	0
371	20231030	131500	48577246	1626	1626	1626	1626	0
372	20231030	131400	48577246	1626	1626	1626	1626	0
373	20231030	131300	48577246	1626	1626	1626	1626	0
374	20231030	131200	48577246	1626	1626	1626	1626	0
375	20231030	131100	48577246	1626	1626	1626	1626	0
376	20231030	131000	48577246	1626	1626	1626	1626	0
377	20231030	130900	48577246	1626	1626	1626	1626	0
378	20231030	130800	48577246	1626	1626	1626	1626	0
379	20231030	130700	48577246	1626	1626	1626	1626	0
380	20231030	130600	48577246	1626	1626	1626	1626	0
381	20231030	130500	48577246	1626	1626	1626	1626	100
382	20231030	130400	48414646	1626	1626	1626	1626	0
383	20231030	130300	48414646	1626	1626	1626	1626	0
384	20231030	130200	48414646	1626	1626	1626	1626	0
385	20231030	130100	48414646	1626	1626	1626	1626	0
386	20231030	130000	48414646	1626	1626	1626	1626	0
387	20231030	125900	48414646	1626	1626	1626	1626	0
388	20231030	125800	48414646	1626	1626	1626	1626	0
389	20231030	125700	48414646	1626	1626	1626	1626	0
390	20231030	125600	48414646	1626	1626	1626	1626	10
391	20231030	125500	48398386	1626	1626	1626	1626	0
392	20231030	125400	48398386	1626	1626	1626	1626	5000
393	20231030	125300	40268386	1626	1626	1626	1626	0
394	20231030	125200	40268386	1626	1626	1626	1626	0
395	20231030	125100	40268386	1626	1626	1626	1626	0
396	20231030	125000	40268386	1626	1626	1626	1626	0
397	20231030	124900	40268386	1626	1626	1626	1626	0
398	20231030	124800	40268386	1626	1626	1626	1626	0
399	20231030	124700	40268386	1626	1626	1626	1626	0
400	20231030	124600	40268386	1626	1626	1626	1626	0
401	20231030	124500	40268386	1626	1626	1626	1626	0
402	20231030	124400	40268386	1626	1626	1626	1626	0
403	20231030	124300	40268386	1626	1626	1626	1626	53
404	20231030	124200	40182208	1626	1626	1626	1626	0
405	20231030	124100	40182208	1626	1626	1626	1626	2
406	20231030	124000	40178956	1623	1623	1623	1623	200
407	20231030	123900	39854356	1626	1626	1626	1626	0
408	20231030	123800	39854356	1626	1626	1626	1626	0
409	20231030	123700	39854356	1626	1626	1626	1626	0
410	20231030	123600	39854356	1626	1626	1626	1626	0
411	20231030	123500	39854356	1626	1623	1626	1623	102
412	20231030	123400	39688804	1623	1626	1626	1623	131
413	20231030	123300	39476185	1626	1626	1626	1626	0
414	20231030	123200	39476185	1626	1626	1626	1626	2
415	20231030	123100	39472933	1623	1623	1626	1623	152
416	20231030	123000	39226231	1626	1626	1626	1626	0
417	20231030	122900	39226231	1626	1626	1626	1626	0
418	20231030	122800	39226231	1626	1626	1626	1626	0
419	20231030	122700	39226231	1626	1626	1626	1626	0
420	20231030	122600	39226231	1626	1626	1626	1626	0
421	20231030	122500	39226231	1626	1626	1626	1626	0
422	20231030	122400	39226231	1626	1626	1626	1626	0
423	20231030	122300	39226231	1626	1626	1626	1626	0
424	20231030	122200	39226231	1626	1626	1626	1626	0
425	20231030	122100	39226231	1626	1626	1626	1626	0
426	20231030	122000	39226231	1626	1626	1626	1626	0
427	20231030	121900	39226231	1626	1626	1626	1626	0
428	20231030	121800	39226231	1626	1626	1626	1626	0
429	20231030	121700	39226231	1626	1626	1626	1626	0
430	20231030	121600	39226231	1626	1626	1626	1626	2
431	20231030	121500	39222979	1623	1623	1623	1623	100
432	20231030	121400	39060679	1626	1626	1626	1626	0
433	20231030	121300	39060679	1626	1626	1626	1626	0
434	20231030	121200	39060679	1626	1626	1626	1626	0
435	20231030	121100	39060679	1626	1626	1626	1626	0
436	20231030	121000	39060679	1626	1626	1626	1626	0
437	20231030	120900	39060679	1626	1626	1626	1626	0
438	20231030	120800	39060679	1626	1626	1626	1626	2
439	20231030	120700	39057427	1626	1626	1626	1626	0
440	20231030	120600	39057427	1626	1626	1626	1626	0
441	20231030	120500	39057427	1626	1626	1626	1626	0
442	20231030	120400	39057427	1626	1626	1626	1626	0
443	20231030	120300	39057427	1626	1621	1626	1621	32
444	20231030	120200	39005545	1626	1626	1626	1626	0
445	20231030	120100	39005545	1626	1626	1626	1626	0
446	20231030	120000	39005545	1626	1626	1626	1626	0
447	20231030	115900	39005545	1626	1626	1626	1626	0
448	20231030	115800	39005545	1626	1626	1626	1626	0
449	20231030	115700	39005545	1626	1626	1626	1626	0
450	20231030	115600	39005545	1626	1626	1626	1626	0
451	20231030	115500	39005545	1626	1626	1626	1626	0
452	20231030	115400	39005545	1626	1626	1626	1626	0
453	20231030	115300	39005545	1626	1626	1626	1626	1
454	20231030	115200	39003919	1626	1626	1626	1626	0
455	20231030	115100	39003919	1626	1626	1626	1626	0
456	20231030	115000	39003919	1626	1626	1626	1626	0
457	20231030	114900	39003919	1626	1626	1626	1626	0
458	20231030	114800	39003919	1626	1626	1626	1626	0
459	20231030	114700	39003919	1626	1626	1626	1626	0
460	20231030	114600	39003919	1626	1626	1626	1626	0
461	20231030	114500	39003919	1626	1626	1626	1626	0
462	20231030	114400	39003919	1626	1626	1626	1626	0
463	20231030	114300	39003919	1626	1626	1626	1626	0
464	20231030	114200	39003919	1626	1626	1626	1626	0
465	20231030	114100	39003919	1626	1626	1626	1626	0
466	20231030	114000	39003919	1626	1626	1626	1626	0
467	20231030	113900	39003919	1626	1626	1626	1626	0
468	20231030	113800	39003919	1626	1626	1626	1626	0
469	20231030	113700	39003919	1626	1626	1626	1626	3
470	20231030	113600	38999041	1626	1626	1626	1626	0
471	20231030	113500	38999041	1626	1626	1626	1626	0
472	20231030	113400	38999041	1626	1626	1626	1626	0
473	20231030	113300	38999041	1626	1626	1626	1626	0
474	20231030	113200	38999041	1626	1626	1626	1626	0
475	20231030	113100	38999041	1626	1626	1626	1626	0
476	20231030	113000	38999041	1626	1626	1626	1626	0
477	20231030	112900	38999041	1626	1626	1626	1626	0
478	20231030	112800	38999041	1626	1626	1626	1626	2
479	20231030	112700	38995789	1619	1623	1623	1619	5000
480	20231030	112600	30897606	1626	1626	1626	1626	0
481	20231030	112500	30897606	1626	1626	1626	1626	0
482	20231030	112400	30897606	1626	1626	1626	1626	0
483	20231030	112300	30897606	1626	1626	1626	1626	0
484	20231030	112200	30897606	1626	1626	1626	1626	0
485	20231030	112100	30897606	1626	1626	1626	1626	0
486	20231030	112000	30897606	1626	1626	1626	1626	0
487	20231030	111900	30897606	1626	1626	1626	1626	0
488	20231030	111800	30897606	1626	1626	1626	1626	0
489	20231030	111700	30897606	1626	1626	1626	1626	0
490	20231030	111600	30897606	1626	1626	1626	1626	0
491	20231030	111500	30897606	1626	1626	1626	1626	0
492	20231030	111400	30897606	1626	1626	1626	1626	0
493	20231030	111300	30897606	1626	1626	1626	1626	3
494	20231030	111200	30892728	1623	1623	1623	1623	556
495	20231030	111100	29990340	1626	1626	1626	1626	0
496	20231030	111000	29990340	1626	1626	1626	1626	0
497	20231030	110900	29990340	1626	1626	1626	1626	1
498	20231030	110800	29988714	1625	1625	1625	1625	2
499	20231030	110700	29985464	1626	1626	1626	1626	100
500	20231030	110600	29822864	1626	1626	1626	1626	0
501	20231030	110500	29822864	1626	1626	1626	1626	0
502	20231030	110400	29822864	1626	1626	1626	1626	0
503	20231030	110300	29822864	1626	1626	1626	1626	0
504	20231030	110200	29822864	1626	1626	1626	1626	0
505	20231030	110100	29822864	1626	1626	1626	1626	0
506	20231030	110000	29822864	1626	1626	1626	1626	0
507	20231030	105900	29822864	1626	1626	1626	1626	0
508	20231030	105800	29822864	1626	1626	1626	1626	0
509	20231030	105700	29822864	1626	1626	1626	1626	2
510	20231030	105600	29819612	1625	1625	1625	1625	240
511	20231030	105500	29429612	1625	1625	1625	1625	3000
512	20231030	105400	24554612	1625	1625	1625	1625	0
513	20231030	105300	24554612	1625	1625	1625	1625	0
514	20231030	105200	24554612	1625	1625	1625	1625	2
515	20231030	105100	24551362	1625	1625	1625	1625	0
516	20231030	105000	24551362	1625	1625	1625	1625	0
517	20231030	104900	24551362	1625	1625	1625	1625	0
518	20231030	104800	24551362	1625	1625	1625	1625	0
519	20231030	104700	24551362	1625	1625	1625	1625	0
520	20231030	104600	24551362	1625	1625	1625	1625	0
521	20231030	104500	24551362	1625	1625	1625	1625	0
522	20231030	104400	24551362	1625	1625	1625	1625	500
523	20231030	104300	23738862	1625	1625	1625	1625	0
524	20231030	104200	23738862	1625	1625	1625	1625	0
525	20231030	104100	23738862	1625	1625	1625	1625	0
526	20231030	104000	23738862	1625	1625	1625	1625	2
527	20231030	103900	23735612	1619	1619	1619	1619	72
528	20231030	103800	23619044	1625	1625	1625	1625	0
529	20231030	103700	23619044	1625	1625	1625	1625	0
530	20231030	103600	23619044	1625	1625	1625	1625	9
531	20231030	103500	23604419	1625	1625	1625	1625	0
532	20231030	103400	23604419	1625	1625	1625	1625	0
533	20231030	103300	23604419	1625	1624	1625	1624	5
534	20231030	103200	23596298	1620	1620	1620	1620	450
535	20231030	103100	22867298	1625	1625	1625	1625	0
536	20231030	103000	22867298	1625	1625	1625	1625	0
537	20231030	102900	22867298	1625	1625	1625	1625	0
538	20231030	102800	22867298	1625	1624	1625	1624	16
539	20231030	102700	22841313	1624	1624	1624	1624	0
540	20231030	102600	22841313	1624	1624	1624	1624	600
541	20231030	102500	21866913	1624	1624	1624	1624	0
542	20231030	102400	21866913	1624	1624	1624	1624	0
543	20231030	102300	21866913	1624	1624	1624	1624	0
544	20231030	102200	21866913	1624	1624	1624	1624	0
545	20231030	102100	21866913	1624	1624	1624	1624	102
546	20231030	102000	21701265	1624	1624	1624	1624	0
547	20231030	101900	21701265	1624	1624	1624	1624	0
548	20231030	101800	21701265	1624	1624	1624	1624	0
549	20231030	101700	21701265	1624	1624	1624	1624	0
550	20231030	101600	21701265	1624	1624	1624	1624	0
551	20231030	101500	21701265	1624	1624	1624	1624	0
552	20231030	101400	21701265	1624	1624	1624	1624	200
553	20231030	101300	21376465	1624	1624	1624	1624	200
554	20231030	101200	21051665	1624	1624	1624	1624	0
555	20231030	101100	21051665	1624	1624	1624	1624	0
556	20231030	101000	21051665	1624	1624	1624	1624	0
557	20231030	100900	21051665	1624	1624	1624	1624	2
558	20231030	100800	21048417	1624	1624	1624	1624	0
559	20231030	100700	21048417	1624	1624	1624	1624	0
560	20231030	100600	21048417	1624	1624	1624	1624	0
561	20231030	100500	21048417	1624	1619	1624	1619	776
562	20231030	100400	19792064	1619	1619	1619	1619	0
563	20231030	100300	19792064	1619	1618	1619	1618	46
564	20231030	100200	19717634	1618	1618	1618	1618	52
565	20231030	100100	19633498	1618	1618	1618	1618	0
566	20231030	100000	19633498	1618	1618	1618	1618	4
567	20231030	095900	19627026	1619	1619	1619	1619	0
568	20231030	095800	19627026	1619	1619	1619	1619	0
569	20231030	095700	19627026	1619	1619	1619	1619	0
570	20231030	095600	19627026	1619	1619	1619	1619	0
571	20231030	095500	19627026	1619	1619	1619	1619	0
572	20231030	095400	19627026	1619	1619	1619	1619	0
573	20231030	095300	19627026	1619	1619	1619	1619	0
574	20231030	095200	19627026	1619	1619	1619	1619	0
575	20231030	095100	19627026	1619	1619	1619	1619	0
576	20231030	095000	19627026	1619	1619	1619	1619	0
577	20231030	094900	19627026	1619	1619	1619	1619	0
578	20231030	094800	19627026	1619	1619	1619	1619	0
579	20231030	094700	19627026	1619	1619	1619	1619	0
580	20231030	094600	19627026	1619	1619	1619	1619	2
581	20231030	094500	19623788	1616	1616	1616	1616	280
582	20231030	094400	19171308	1619	1619	1619	1619	0
583	20231030	094300	19171308	1619	1619	1619	1619	0
584	20231030	094200	19171308	1619	1619	1619	1619	0
585	20231030	094100	19171308	1619	1619	1619	1619	0
586	20231030	094000	19171308	1619	1619	1619	1619	0
587	20231030	093900	19171308	1619	1619	1619	1619	0
588	20231030	093800	19171308	1619	1619	1619	1619	0
589	20231030	093700	19171308	1619	1619	1619	1619	2
590	20231030	093600	19168070	1615	1615	1615	1615	6518
591	20231030	093500	8641500	1619	1619	1619	1619	0
592	20231030	093400	8641500	1619	1619	1619	1619	0
593	20231030	093300	8641500	1619	1619	1619	1619	100
594	20231030	093200	8479600	1619	1619	1619	1619	1
595	20231030	093100	8477981	1621	1621	1621	1621	0
596	20231030	093000	8477981	1621	1621	1621	1621	0
597	20231030	092900	8477981	1621	1621	1621	1621	0
598	20231030	092800	8477981	1621	1621	1621	1621	0
599	20231030	092700	8477981	1621	1621	1621	1621	0
600	20231030	092600	8477981	1621	1621	1621	1621	0
601	20231030	092500	8477981	1621	1621	1621	1621	0
602	20231030	092400	8477981	1621	1620	1621	1620	100
603	20231030	092300	8315930	1621	1621	1621	1621	0
604	20231030	092200	8315930	1621	1621	1621	1621	2
605	20231030	092100	8312688	1621	1621	1621	1621	0
606	20231030	092000	8312688	1621	1613	1621	1610	1042
607	20231030	091900	6634006	1625	1625	1625	1625	0
608	20231030	091800	6634006	1625	1625	1625	1625	0
609	20231030	091700	6634006	1625	1625	1625	1625	0
610	20231030	091600	6634006	1625	1625	1625	1625	0
611	20231030	091500	6634006	1625	1625	1625	1625	0
612	20231030	091400	6634006	1625	1625	1625	1625	0
613	20231030	091300	6634006	1625	1625	1625	1625	0
614	20231030	091200	6634006	1625	1625	1625	1625	0
615	20231030	091100	6634006	1625	1625	1625	1625	0
616	20231030	091000	6634006	1625	1618	1625	1618	2
617	20231030	090900	6630763	1610	1616	1616	1610	3516
618	20231030	090800	963867	1616	1624	1624	1616	103
619	20231030	090700	797409	1619	1625	1625	1619	3
620	20231030	090600	792546	1620	1620	1620	1620	2
621	20231030	090500	789306	1623	1623	1623	1621	118
622	20231030	090400	597996	1623	1623	1623	1623	0
623	20231030	090300	597996	1623	1623	1623	1623	0
624	20231030	090200	597996	1623	1623	1623	1623	0
625	20231030	090100	597996	1623	1623	1623	1623	0
626	20231030	090000	597996	1623	1625	1625	1623	368