KissMeData/046940/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	192800	98578220	2850	2850	2850	2850	1166
3	20231030	192700	98578220	2850	2850	2850	2850	0
4	20231030	192600	98578220	2850	2850	2850	2850	0
5	20231030	192500	98578220	2850	2850	2850	2850	0
6	20231030	192400	98578220	2850	2850	2850	2850	0
7	20231030	192300	98578220	2850	2850	2850	2850	0
8	20231030	192200	98578220	2850	2850	2850	2850	0
9	20231030	192100	98578220	2850	2850	2850	2850	0
10	20231030	192000	98578220	2850	2850	2850	2850	0
11	20231030	191900	98578220	2850	2850	2850	2850	0
12	20231030	191800	98578220	2850	2850	2850	2850	0
13	20231030	191700	98578220	2850	2850	2850	2850	0
14	20231030	191600	98578220	2850	2850	2850	2850	0
15	20231030	191500	98578220	2850	2850	2850	2850	0
16	20231030	191400	98578220	2850	2850	2850	2850	0
17	20231030	191300	98578220	2850	2850	2850	2850	0
18	20231030	191200	98578220	2850	2850	2850	2850	0
19	20231030	191100	98578220	2850	2850	2850	2850	0
20	20231030	191000	98578220	2850	2850	2850	2850	0
21	20231030	190900	98578220	2850	2850	2850	2850	0
22	20231030	190800	98578220	2850	2850	2850	2850	0
23	20231030	190700	98578220	2850	2850	2850	2850	0
24	20231030	190600	98578220	2850	2850	2850	2850	0
25	20231030	190500	98578220	2850	2850	2850	2850	0
26	20231030	190400	98578220	2850	2850	2850	2850	0
27	20231030	190300	98578220	2850	2850	2850	2850	0
28	20231030	190200	98578220	2850	2850	2850	2850	0
29	20231030	190100	98578220	2850	2850	2850	2850	0
30	20231030	190000	98578220	2850	2850	2850	2850	0
31	20231030	185900	98578220	2850	2850	2850	2850	0
32	20231030	185800	98578220	2850	2850	2850	2850	1166
33	20231030	185700	98578220	2850	2850	2850	2850	0
34	20231030	185600	98578220	2850	2850	2850	2850	0
35	20231030	185500	98578220	2850	2850	2850	2850	0
36	20231030	185400	98578220	2850	2850	2850	2850	0
37	20231030	185300	98578220	2850	2850	2850	2850	0
38	20231030	185200	98578220	2850	2850	2850	2850	0
39	20231030	185100	98578220	2850	2850	2850	2850	0
40	20231030	185000	98578220	2850	2850	2850	2850	0
41	20231030	184900	98578220	2850	2850	2850	2850	0
42	20231030	184800	98578220	2850	2850	2850	2850	0
43	20231030	184700	98578220	2850	2850	2850	2850	0
44	20231030	184600	98578220	2850	2850	2850	2850	0
45	20231030	184500	98578220	2850	2850	2850	2850	0
46	20231030	184400	98578220	2850	2850	2850	2850	0
47	20231030	184300	98578220	2850	2850	2850	2850	0
48	20231030	184200	98578220	2850	2850	2850	2850	0
49	20231030	184100	98578220	2850	2850	2850	2850	0
50	20231030	184000	98578220	2850	2850	2850	2850	0
51	20231030	183900	98578220	2850	2850	2850	2850	0
52	20231030	183800	98578220	2850	2850	2850	2850	0
53	20231030	183700	98578220	2850	2850	2850	2850	0
54	20231030	183600	98578220	2850	2850	2850	2850	0
55	20231030	183500	98578220	2850	2850	2850	2850	0
56	20231030	183400	98578220	2850	2850	2850	2850	0
57	20231030	183300	98578220	2850	2850	2850	2850	0
58	20231030	183200	98578220	2850	2850	2850	2850	0
59	20231030	183100	98578220	2850	2850	2850	2850	0
60	20231030	183000	98578220	2850	2850	2850	2850	0
61	20231030	182900	98578220	2850	2850	2850	2850	0
62	20231030	182800	98578220	2850	2850	2850	2850	1166
63	20231030	182700	98578220	2850	2850	2850	2850	0
64	20231030	182600	98578220	2850	2850	2850	2850	0
65	20231030	182500	98578220	2850	2850	2850	2850	0
66	20231030	182400	98578220	2850	2850	2850	2850	0
67	20231030	182300	98578220	2850	2850	2850	2850	0
68	20231030	182200	98578220	2850	2850	2850	2850	0
69	20231030	182100	98578220	2850	2850	2850	2850	0
70	20231030	182000	98578220	2850	2850	2850	2850	0
71	20231030	181900	98578220	2850	2850	2850	2850	0
72	20231030	181800	98578220	2850	2850	2850	2850	0
73	20231030	181700	98578220	2850	2850	2850	2850	0
74	20231030	181600	98578220	2850	2850	2850	2850	0
75	20231030	181500	98578220	2850	2850	2850	2850	0
76	20231030	181400	98578220	2850	2850	2850	2850	0
77	20231030	181300	98578220	2850	2850	2850	2850	0
78	20231030	181200	98578220	2850	2850	2850	2850	0
79	20231030	181100	98578220	2850	2850	2850	2850	0
80	20231030	181000	98578220	2850	2850	2850	2850	0
81	20231030	180900	98578220	2850	2850	2850	2850	0
82	20231030	180800	98578220	2850	2850	2850	2850	0
83	20231030	180700	98578220	2850	2850	2850	2850	0
84	20231030	180600	98578220	2850	2850	2850	2850	0
85	20231030	180500	98578220	2850	2850	2850	2850	0
86	20231030	180400	98578220	2850	2850	2850	2850	0
87	20231030	180300	98578220	2850	2850	2850	2850	0
88	20231030	180200	98578220	2850	2850	2850	2850	0
89	20231030	180100	98578220	2850	2850	2850	2850	0
90	20231030	180000	98578220	2850	2850	2850	2850	0
91	20231030	175900	98578220	2850	2850	2850	2850	0
92	20231030	175800	98578220	2850	2850	2850	2850	1166
93	20231030	175700	98578220	2850	2850	2850	2850	0
94	20231030	175600	98578220	2850	2850	2850	2850	0
95	20231030	175500	98578220	2850	2850	2850	2850	0
96	20231030	175400	98578220	2850	2850	2850	2850	0
97	20231030	175300	98578220	2850	2850	2850	2850	0
98	20231030	175200	98578220	2850	2850	2850	2850	0
99	20231030	175100	98578220	2850	2850	2850	2850	0
100	20231030	175000	98578220	2850	2850	2850	2850	0
101	20231030	174900	98578220	2850	2850	2850	2850	0
102	20231030	174800	98578220	2850	2850	2850	2850	0
103	20231030	174700	98578220	2850	2850	2850	2850	0
104	20231030	174600	98578220	2850	2850	2850	2850	0
105	20231030	174500	98578220	2850	2850	2850	2850	0
106	20231030	174400	98578220	2850	2850	2850	2850	0
107	20231030	174300	98578220	2850	2850	2850	2850	0
108	20231030	174200	98578220	2850	2850	2850	2850	0
109	20231030	174100	98578220	2850	2850	2850	2850	0
110	20231030	174000	98578220	2850	2850	2850	2850	0
111	20231030	173900	98578220	2850	2850	2850	2850	0
112	20231030	173800	98578220	2850	2850	2850	2850	0
113	20231030	173700	98578220	2850	2850	2850	2850	0
114	20231030	173600	98578220	2850	2850	2850	2850	0
115	20231030	173500	98578220	2850	2850	2850	2850	0
116	20231030	173400	98578220	2850	2850	2850	2850	0
117	20231030	173300	98578220	2850	2850	2850	2850	0
118	20231030	173200	98578220	2850	2850	2850	2850	0
119	20231030	173100	98578220	2850	2850	2850	2850	0
120	20231030	173000	98578220	2850	2850	2850	2850	0
121	20231030	172900	98578220	2850	2850	2850	2850	0
122	20231030	172800	98578220	2850	2850	2850	2850	1166
123	20231030	172700	98578220	2850	2850	2850	2850	0
124	20231030	172600	98578220	2850	2850	2850	2850	0
125	20231030	172500	98578220	2850	2850	2850	2850	0
126	20231030	172400	98578220	2850	2850	2850	2850	0
127	20231030	172300	98578220	2850	2850	2850	2850	0
128	20231030	172200	98578220	2850	2850	2850	2850	0
129	20231030	172100	98578220	2850	2850	2850	2850	0
130	20231030	172000	98578220	2850	2850	2850	2850	0
131	20231030	171900	98578220	2850	2850	2850	2850	0
132	20231030	171800	98578220	2850	2850	2850	2850	0
133	20231030	171700	98578220	2850	2850	2850	2850	0
134	20231030	171600	98578220	2850	2850	2850	2850	0
135	20231030	171500	98578220	2850	2850	2850	2850	0
136	20231030	171400	98578220	2850	2850	2850	2850	0
137	20231030	171300	98578220	2850	2850	2850	2850	0
138	20231030	171200	98578220	2850	2850	2850	2850	0
139	20231030	171100	98578220	2850	2850	2850	2850	0
140	20231030	171000	98578220	2850	2850	2850	2850	0
141	20231030	170900	98578220	2850	2850	2850	2850	0
142	20231030	170800	98578220	2850	2850	2850	2850	0
143	20231030	170700	98578220	2850	2850	2850	2850	0
144	20231030	170600	98578220	2850	2850	2850	2850	0
145	20231030	170500	98578220	2850	2850	2850	2850	0
146	20231030	170400	98578220	2850	2850	2850	2850	0
147	20231030	170300	98578220	2850	2850	2850	2850	0
148	20231030	170200	98578220	2850	2850	2850	2850	0
149	20231030	170100	98578220	2850	2850	2850	2850	0
150	20231030	170000	98578220	2850	2850	2850	2850	0
151	20231030	165900	98578220	2850	2850	2850	2850	0
152	20231030	165800	98578220	2850	2850	2850	2850	1166
153	20231030	165700	98578220	2850	2850	2850	2850	0
154	20231030	165600	98578220	2850	2850	2850	2850	0
155	20231030	165500	98578220	2850	2850	2850	2850	0
156	20231030	165400	98578220	2850	2850	2850	2850	0
157	20231030	165300	98578220	2850	2850	2850	2850	0
158	20231030	165200	98578220	2850	2850	2850	2850	0
159	20231030	165100	98578220	2850	2850	2850	2850	0
160	20231030	165000	98578220	2850	2850	2850	2850	0
161	20231030	164900	98578220	2850	2850	2850	2850	0
162	20231030	164800	98578220	2850	2850	2850	2850	0
163	20231030	164700	98578220	2850	2850	2850	2850	0
164	20231030	164600	98578220	2850	2850	2850	2850	0
165	20231030	164500	98578220	2850	2850	2850	2850	0
166	20231030	164400	98578220	2850	2850	2850	2850	0
167	20231030	164300	98578220	2850	2850	2850	2850	0
168	20231030	164200	98578220	2850	2850	2850	2850	0
169	20231030	164100	98578220	2850	2850	2850	2850	0
170	20231030	164000	98578220	2850	2850	2850	2850	0
171	20231030	163900	98578220	2850	2850	2850	2850	0
172	20231030	163800	98578220	2850	2850	2850	2850	0
173	20231030	163700	98578220	2850	2850	2850	2850	0
174	20231030	163600	98578220	2850	2850	2850	2850	0
175	20231030	163500	98578220	2850	2850	2850	2850	0
176	20231030	163400	98578220	2850	2850	2850	2850	0
177	20231030	163300	98578220	2850	2850	2850	2850	0
178	20231030	163200	98578220	2850	2850	2850	2850	0
179	20231030	163100	98578220	2850	2850	2850	2850	0
180	20231030	163000	98578220	2850	2850	2850	2850	0
181	20231030	162900	98578220	2850	2850	2850	2850	0
182	20231030	162800	98578220	2850	2850	2850	2850	1166
183	20231030	162700	98578220	2850	2850	2850	2850	0
184	20231030	162600	98578220	2850	2850	2850	2850	0
185	20231030	162500	98578220	2850	2850	2850	2850	0
186	20231030	162400	98578220	2850	2850	2850	2850	0
187	20231030	162300	98578220	2850	2850	2850	2850	0
188	20231030	162200	98578220	2850	2850	2850	2850	0
189	20231030	162100	98578220	2850	2850	2850	2850	0
190	20231030	162000	98578220	2850	2850	2850	2850	0
191	20231030	161900	98578220	2850	2850	2850	2850	0
192	20231030	161800	98578220	2850	2850	2850	2850	0
193	20231030	161700	98578220	2850	2850	2850	2850	0
194	20231030	161600	98578220	2850	2850	2850	2850	0
195	20231030	161500	98578220	2850	2850	2850	2850	0
196	20231030	161400	98578220	2850	2850	2850	2850	0
197	20231030	161300	98578220	2850	2850	2850	2850	0
198	20231030	161200	98578220	2850	2850	2850	2850	0
199	20231030	161100	98578220	2850	2850	2850	2850	0
200	20231030	161000	98578220	2850	2850	2850	2850	0
201	20231030	160900	98578220	2850	2850	2850	2850	0
202	20231030	160800	98578220	2850	2850	2850	2850	0
203	20231030	160700	98578220	2850	2850	2850	2850	0
204	20231030	160600	98578220	2850	2850	2850	2850	0
205	20231030	160500	98578220	2850	2850	2850	2850	0
206	20231030	160400	98578220	2850	2850	2850	2850	0
207	20231030	160300	98578220	2850	2850	2850	2850	0
208	20231030	160200	98578220	2850	2850	2850	2850	0
209	20231030	160100	98578220	2850	2850	2850	2850	0
210	20231030	160000	98578220	2850	2850	2850	2850	0
211	20231030	155900	98578220	2850	2850	2850	2850	0
212	20231030	155800	98578220	2850	2850	2850	2850	1166
213	20231030	155700	98578220	2850	2850	2850	2850	0
214	20231030	155600	98578220	2850	2850	2850	2850	0
215	20231030	155500	98578220	2850	2850	2850	2850	0
216	20231030	155400	98578220	2850	2850	2850	2850	0
217	20231030	155300	98578220	2850	2850	2850	2850	0
218	20231030	155200	98578220	2850	2850	2850	2850	0
219	20231030	155100	98578220	2850	2850	2850	2850	0
220	20231030	155000	98578220	2850	2850	2850	2850	0
221	20231030	154900	98578220	2850	2850	2850	2850	0
222	20231030	154800	98578220	2850	2850	2850	2850	0
223	20231030	154700	98578220	2850	2850	2850	2850	0
224	20231030	154600	98578220	2850	2850	2850	2850	0
225	20231030	154500	98578220	2850	2850	2850	2850	0
226	20231030	154400	98578220	2850	2850	2850	2850	0
227	20231030	154300	98578220	2850	2850	2850	2850	0
228	20231030	154200	98578220	2850	2850	2850	2850	0
229	20231030	154100	98578220	2850	2850	2850	2850	0
230	20231030	154000	98578220	2850	2850	2850	2850	0
231	20231030	153900	98578220	2850	2850	2850	2850	0
232	20231030	153800	98578220	2850	2850	2850	2850	0
233	20231030	153700	98578220	2850	2850	2850	2850	0
234	20231030	153600	98578220	2850	2850	2850	2850	0
235	20231030	153500	98578220	2850	2850	2850	2850	0
236	20231030	153400	98578220	2850	2850	2850	2850	0
237	20231030	153300	98578220	2850	2850	2850	2850	0
238	20231030	153200	98578220	2850	2850	2850	2850	0
239	20231030	153100	98578220	2850	2850	2850	2850	0
240	20231030	153000	98578220	2850	2850	2850	2850	1166
241	20231030	152900	95255120	2845	2845	2845	2845	0
242	20231030	152800	95255120	2845	2845	2845	2845	0
243	20231030	152700	95255120	2845	2845	2845	2845	0
244	20231030	152600	95255120	2845	2845	2845	2845	0
245	20231030	152500	95255120	2845	2845	2845	2845	0
246	20231030	152400	95255120	2845	2845	2845	2845	0
247	20231030	152300	95255120	2845	2845	2845	2845	0
248	20231030	152200	95255120	2845	2845	2845	2845	0
249	20231030	152100	95255120	2845	2845	2845	2845	0
250	20231030	152000	95255120	2845	2845	2845	2845	0
251	20231030	151900	95255120	2845	2850	2850	2845	523
252	20231030	151800	93766955	2845	2845	2845	2845	42
253	20231030	151700	93647465	2845	2845	2845	2845	0
254	20231030	151600	93647465	2845	2845	2845	2845	0
255	20231030	151500	93647465	2845	2845	2845	2845	0
256	20231030	151400	93647465	2845	2845	2845	2845	0
257	20231030	151300	93647465	2845	2845	2845	2845	0
258	20231030	151200	93647465	2845	2845	2845	2845	0
259	20231030	151100	93647465	2845	2845	2845	2845	0
260	20231030	151000	93647465	2845	2845	2845	2845	0
261	20231030	150900	93647465	2845	2845	2845	2845	0
262	20231030	150800	93647465	2845	2840	2845	2835	301
263	20231030	150700	92794075	2840	2840	2840	2840	900
264	20231030	150600	90238075	2840	2840	2840	2840	0
265	20231030	150500	90238075	2840	2840	2840	2840	0
266	20231030	150400	90238075	2840	2840	2840	2840	0
267	20231030	150300	90238075	2840	2840	2840	2840	271
268	20231030	150200	89468435	2845	2845	2845	2845	253
269	20231030	150100	88748650	2845	2845	2845	2845	1747
270	20231030	150000	83778435	2845	2845	2845	2845	0
271	20231030	145900	83778435	2845	2845	2845	2845	362
272	20231030	145800	82748545	2850	2850	2850	2850	0
273	20231030	145700	82748545	2850	2850	2850	2850	10
274	20231030	145600	82720045	2840	2840	2840	2840	0
275	20231030	145500	82720045	2840	2840	2840	2840	0
276	20231030	145400	82720045	2840	2840	2840	2840	0
277	20231030	145300	82720045	2840	2840	2840	2840	0
278	20231030	145200	82720045	2840	2840	2840	2840	447
279	20231030	145100	81450565	2840	2840	2840	2840	10
280	20231030	145000	81422165	2830	2830	2830	2830	0
281	20231030	144900	81422165	2830	2835	2835	2830	2236
282	20231030	144800	75092010	2835	2835	2835	2835	0
283	20231030	144700	75092010	2835	2835	2835	2835	0
284	20231030	144600	75092010	2835	2835	2835	2835	742
285	20231030	144500	72988440	2840	2840	2840	2840	239
286	20231030	144400	72309680	2840	2840	2840	2840	2
287	20231030	144300	72304000	2840	2840	2840	2840	0
288	20231030	144200	72304000	2840	2845	2845	2840	366
289	20231030	144100	71264555	2845	2845	2845	2845	0
290	20231030	144000	71264555	2845	2845	2845	2845	0
291	20231030	143900	71264555	2845	2845	2845	2845	0
292	20231030	143800	71264555	2845	2850	2850	2845	3
293	20231030	143700	71256015	2855	2855	2855	2855	0
294	20231030	143600	71256015	2855	2855	2855	2855	0
295	20231030	143500	71256015	2855	2855	2855	2855	0
296	20231030	143400	71256015	2855	2855	2855	2855	0
297	20231030	143300	71256015	2855	2855	2855	2855	0
298	20231030	143200	71256015	2855	2855	2855	2855	0
299	20231030	143100	71256015	2855	2855	2855	2855	0
300	20231030	143000	71256015	2855	2855	2855	2855	0
301	20231030	142900	71256015	2855	2855	2855	2855	0
302	20231030	142800	71256015	2855	2855	2855	2855	0
303	20231030	142700	71256015	2855	2855	2855	2855	1
304	20231030	142600	71253160	2855	2855	2855	2855	0
305	20231030	142500	71253160	2855	2855	2855	2855	0
306	20231030	142400	71253160	2855	2855	2855	2855	0
307	20231030	142300	71253160	2855	2855	2855	2855	0
308	20231030	142200	71253160	2855	2855	2855	2855	0
309	20231030	142100	71253160	2855	2855	2855	2855	0
310	20231030	142000	71253160	2855	2855	2855	2855	0
311	20231030	141900	71253160	2855	2855	2855	2855	0
312	20231030	141800	71253160	2855	2855	2855	2855	0
313	20231030	141700	71253160	2855	2855	2855	2855	0
314	20231030	141600	71253160	2855	2855	2855	2855	0
315	20231030	141500	71253160	2855	2855	2855	2855	0
316	20231030	141400	71253160	2855	2855	2855	2855	0
317	20231030	141300	71253160	2855	2855	2855	2855	0
318	20231030	141200	71253160	2855	2855	2855	2855	1
319	20231030	141100	71250305	2840	2840	2840	2840	520
320	20231030	141000	69773505	2835	2845	2845	2835	2731
321	20231030	140900	62014505	2845	2845	2845	2845	0
322	20231030	140800	62014505	2845	2845	2845	2845	0
323	20231030	140700	62014505	2845	2845	2845	2845	0
324	20231030	140600	62014505	2845	2845	2845	2845	1
325	20231030	140500	62011660	2855	2855	2855	2855	0
326	20231030	140400	62011660	2855	2855	2855	2855	0
327	20231030	140300	62011660	2855	2855	2855	2855	0
328	20231030	140200	62011660	2855	2855	2855	2855	0
329	20231030	140100	62011660	2855	2855	2855	2855	0
330	20231030	140000	62011660	2855	2855	2855	2855	0
331	20231030	135900	62011660	2855	2855	2855	2855	0
332	20231030	135800	62011660	2855	2855	2855	2855	0
333	20231030	135700	62011660	2855	2855	2855	2855	0
334	20231030	135600	62011660	2855	2855	2855	2855	0
335	20231030	135500	62011660	2855	2855	2855	2855	0
336	20231030	135400	62011660	2855	2855	2855	2855	0
337	20231030	135300	62011660	2855	2855	2855	2855	0
338	20231030	135200	62011660	2855	2855	2855	2855	0
339	20231030	135100	62011660	2855	2855	2855	2855	0
340	20231030	135000	62011660	2855	2855	2855	2855	0
341	20231030	134900	62011660	2855	2855	2855	2855	0
342	20231030	134800	62011660	2855	2855	2855	2855	0
343	20231030	134700	62011660	2855	2855	2855	2855	0
344	20231030	134600	62011660	2855	2855	2855	2855	0
345	20231030	134500	62011660	2855	2855	2855	2855	0
346	20231030	134400	62011660	2855	2855	2855	2855	0
347	20231030	134300	62011660	2855	2855	2855	2855	0
348	20231030	134200	62011660	2855	2850	2855	2850	1052
349	20231030	134100	59008890	2850	2850	2850	2850	0
350	20231030	134000	59008890	2850	2850	2850	2850	0
351	20231030	133900	59008890	2850	2850	2850	2850	0
352	20231030	133800	59008890	2850	2850	2850	2850	0
353	20231030	133700	59008890	2850	2850	2850	2850	0
354	20231030	133600	59008890	2850	2850	2850	2850	0
355	20231030	133500	59008890	2850	2850	2850	2850	0
356	20231030	133400	59008890	2850	2850	2850	2850	0
357	20231030	133300	59008890	2850	2850	2850	2850	0
358	20231030	133200	59008890	2850	2850	2850	2850	0
359	20231030	133100	59008890	2850	2850	2850	2850	1
360	20231030	133000	59006040	2850	2850	2850	2850	3
361	20231030	132900	58997490	2850	2850	2850	2850	0
362	20231030	132800	58997490	2850	2850	2850	2850	50
363	20231030	132700	58854990	2850	2850	2850	2850	0
364	20231030	132600	58854990	2850	2850	2850	2850	5
365	20231030	132500	58840740	2850	2850	2850	2850	0
366	20231030	132400	58840740	2850	2850	2850	2850	0
367	20231030	132300	58840740	2850	2850	2850	2850	0
368	20231030	132200	58840740	2850	2850	2850	2850	0
369	20231030	132100	58840740	2850	2850	2850	2850	0
370	20231030	132000	58840740	2850	2850	2850	2850	10
371	20231030	131900	58812240	2850	2845	2850	2845	2
372	20231030	131800	58806545	2845	2845	2845	2845	35
373	20231030	131700	58706970	2855	2855	2855	2855	0
374	20231030	131600	58706970	2855	2855	2855	2855	2
375	20231030	131500	58701260	2845	2845	2845	2845	0
376	20231030	131400	58701260	2845	2845	2845	2845	0
377	20231030	131300	58701260	2845	2845	2845	2845	10
378	20231030	131200	58672810	2855	2855	2855	2855	0
379	20231030	131100	58672810	2855	2855	2855	2855	0
380	20231030	131000	58672810	2855	2855	2855	2855	0
381	20231030	130900	58672810	2855	2855	2855	2855	1
382	20231030	130800	58669955	2840	2840	2840	2840	0
383	20231030	130700	58669955	2840	2840	2840	2840	0
384	20231030	130600	58669955	2840	2840	2840	2840	0
385	20231030	130500	58669955	2840	2840	2840	2840	0
386	20231030	130400	58669955	2840	2840	2840	2840	0
387	20231030	130300	58669955	2840	2840	2840	2840	0
388	20231030	130200	58669955	2840	2840	2840	2840	0
389	20231030	130100	58669955	2840	2840	2840	2840	0
390	20231030	130000	58669955	2840	2840	2840	2840	0
391	20231030	125900	58669955	2840	2840	2840	2840	0
392	20231030	125800	58669955	2840	2840	2840	2840	0
393	20231030	125700	58669955	2840	2840	2840	2840	0
394	20231030	125600	58669955	2840	2840	2840	2840	0
395	20231030	125500	58669955	2840	2840	2840	2840	0
396	20231030	125400	58669955	2840	2840	2840	2840	0
397	20231030	125300	58669955	2840	2840	2840	2840	0
398	20231030	125200	58669955	2840	2840	2840	2840	0
399	20231030	125100	58669955	2840	2840	2840	2840	0
400	20231030	125000	58669955	2840	2840	2840	2840	0
401	20231030	124900	58669955	2840	2840	2840	2840	0
402	20231030	124800	58669955	2840	2840	2840	2840	0
403	20231030	124700	58669955	2840	2840	2840	2840	0
404	20231030	124600	58669955	2840	2840	2840	2840	0
405	20231030	124500	58669955	2840	2840	2840	2840	0
406	20231030	124400	58669955	2840	2840	2840	2840	0
407	20231030	124300	58669955	2840	2840	2840	2840	0
408	20231030	124200	58669955	2840	2840	2840	2840	0
409	20231030	124100	58669955	2840	2840	2840	2840	0
410	20231030	124000	58669955	2840	2840	2840	2840	0
411	20231030	123900	58669955	2840	2840	2840	2840	0
412	20231030	123800	58669955	2840	2840	2840	2840	0
413	20231030	123700	58669955	2840	2840	2840	2840	0
414	20231030	123600	58669955	2840	2840	2840	2840	0
415	20231030	123500	58669955	2840	2840	2840	2840	0
416	20231030	123400	58669955	2840	2840	2840	2840	0
417	20231030	123300	58669955	2840	2840	2840	2840	0
418	20231030	123200	58669955	2840	2840	2840	2840	0
419	20231030	123100	58669955	2840	2840	2840	2840	344
420	20231030	123000	57692995	2840	2840	2840	2840	6
421	20231030	122900	57675955	2840	2845	2845	2840	337
422	20231030	122800	56717690	2845	2845	2845	2845	0
423	20231030	122700	56717690	2845	2845	2845	2845	0
424	20231030	122600	56717690	2845	2845	2845	2845	50
425	20231030	122500	56575440	2845	2845	2845	2845	110
426	20231030	122400	56262490	2855	2855	2855	2855	1
427	20231030	122300	56259635	2845	2845	2845	2845	0
428	20231030	122200	56259635	2845	2845	2845	2845	0
429	20231030	122100	56259635	2845	2845	2845	2845	0
430	20231030	122000	56259635	2845	2845	2845	2845	0
431	20231030	121900	56259635	2845	2845	2845	2845	0
432	20231030	121800	56259635	2845	2850	2850	2845	247
433	20231030	121700	55556890	2855	2855	2855	2855	0
434	20231030	121600	55556890	2855	2855	2855	2855	0
435	20231030	121500	55556890	2855	2855	2855	2855	0
436	20231030	121400	55556890	2855	2855	2855	2855	0
437	20231030	121300	55556890	2855	2855	2855	2855	0
438	20231030	121200	55556890	2855	2855	2855	2855	1
439	20231030	121100	55554035	2850	2850	2850	2850	0
440	20231030	121000	55554035	2850	2850	2850	2850	0
441	20231030	120900	55554035	2850	2850	2850	2850	0
442	20231030	120800	55554035	2850	2850	2850	2850	0
443	20231030	120700	55554035	2850	2850	2850	2850	6
444	20231030	120600	55536935	2845	2845	2845	2845	392
445	20231030	120500	54421695	2855	2855	2855	2855	2
446	20231030	120400	54415985	2855	2855	2855	2855	0
447	20231030	120300	54415985	2855	2855	2855	2855	0
448	20231030	120200	54415985	2855	2855	2855	2855	0
449	20231030	120100	54415985	2855	2855	2855	2855	2
450	20231030	120000	54410275	2845	2845	2845	2845	0
451	20231030	115900	54410275	2845	2845	2845	2845	0
452	20231030	115800	54410275	2845	2845	2845	2845	0
453	20231030	115700	54410275	2845	2845	2845	2845	0
454	20231030	115600	54410275	2845	2845	2845	2845	1500
455	20231030	115500	50142775	2845	2845	2845	2845	1274
456	20231030	115400	46518245	2845	2850	2850	2845	2393
457	20231030	115300	39704325	2855	2855	2855	2855	0
458	20231030	115200	39704325	2855	2855	2855	2855	75
459	20231030	115100	39490200	2860	2860	2860	2860	0
460	20231030	115000	39490200	2860	2860	2860	2860	15
461	20231030	114900	39447300	2860	2860	2860	2860	0
462	20231030	114800	39447300	2860	2860	2860	2860	0
463	20231030	114700	39447300	2860	2860	2860	2860	0
464	20231030	114600	39447300	2860	2860	2860	2860	0
465	20231030	114500	39447300	2860	2860	2860	2860	1
466	20231030	114400	39444440	2855	2855	2855	2855	0
467	20231030	114300	39444440	2855	2855	2855	2855	0
468	20231030	114200	39444440	2855	2855	2855	2855	0
469	20231030	114100	39444440	2855	2855	2855	2855	0
470	20231030	114000	39444440	2855	2855	2855	2855	0
471	20231030	113900	39444440	2855	2855	2855	2855	0
472	20231030	113800	39444440	2855	2855	2855	2855	0
473	20231030	113700	39444440	2855	2855	2855	2855	0
474	20231030	113600	39444440	2855	2855	2855	2855	0
475	20231030	113500	39444440	2855	2855	2855	2855	0
476	20231030	113400	39444440	2855	2855	2855	2855	0
477	20231030	113300	39444440	2855	2855	2855	2855	0
478	20231030	113200	39444440	2855	2855	2855	2855	0
479	20231030	113100	39444440	2855	2855	2855	2855	0
480	20231030	113000	39444440	2855	2855	2855	2855	0
481	20231030	112900	39444440	2855	2855	2855	2855	0
482	20231030	112800	39444440	2855	2855	2855	2855	0
483	20231030	112700	39444440	2855	2855	2855	2855	0
484	20231030	112600	39444440	2855	2855	2855	2855	0
485	20231030	112500	39444440	2855	2855	2855	2855	0
486	20231030	112400	39444440	2855	2855	2855	2855	0
487	20231030	112300	39444440	2855	2855	2855	2855	0
488	20231030	112200	39444440	2855	2855	2855	2855	20
489	20231030	112100	39387340	2860	2860	2860	2860	0
490	20231030	112000	39387340	2860	2860	2860	2860	50
491	20231030	111900	39244340	2860	2860	2860	2860	130
492	20231030	111800	38872540	2860	2860	2860	2860	0
493	20231030	111700	38872540	2860	2860	2860	2860	0
494	20231030	111600	38872540	2860	2860	2860	2860	0
495	20231030	111500	38872540	2860	2860	2860	2860	0
496	20231030	111400	38872540	2860	2860	2860	2860	0
497	20231030	111300	38872540	2860	2860	2860	2860	300
498	20231030	111200	38014540	2860	2860	2860	2860	0
499	20231030	111100	38014540	2860	2860	2860	2860	0
500	20231030	111000	38014540	2860	2860	2860	2860	0
501	20231030	110900	38014540	2860	2860	2860	2860	0
502	20231030	110800	38014540	2860	2860	2860	2860	0
503	20231030	110700	38014540	2860	2860	2860	2860	0
504	20231030	110600	38014540	2860	2860	2860	2860	0
505	20231030	110500	38014540	2860	2860	2860	2860	0
506	20231030	110400	38014540	2860	2860	2860	2860	0
507	20231030	110300	38014540	2860	2860	2860	2860	0
508	20231030	110200	38014540	2860	2860	2860	2860	0
509	20231030	110100	38014540	2860	2860	2860	2860	0
510	20231030	110000	38014540	2860	2860	2860	2860	0
511	20231030	105900	38014540	2860	2860	2860	2860	0
512	20231030	105800	38014540	2860	2860	2860	2860	1
513	20231030	105700	38011680	2860	2860	2860	2860	0
514	20231030	105600	38011680	2860	2860	2860	2860	25
515	20231030	105500	37940180	2860	2860	2860	2860	25
516	20231030	105400	37868680	2855	2855	2855	2855	0
517	20231030	105300	37868680	2855	2855	2855	2855	0
518	20231030	105200	37868680	2855	2855	2855	2855	0
519	20231030	105100	37868680	2855	2855	2855	2855	0
520	20231030	105000	37868680	2855	2855	2855	2855	0
521	20231030	104900	37868680	2855	2855	2855	2855	0
522	20231030	104800	37868680	2855	2855	2855	2855	0
523	20231030	104700	37868680	2855	2855	2855	2855	1
524	20231030	104600	37865825	2855	2855	2855	2855	0
525	20231030	104500	37865825	2855	2860	2860	2855	101
526	20231030	104400	37576970	2855	2855	2855	2855	0
527	20231030	104300	37576970	2855	2855	2855	2855	0
528	20231030	104200	37576970	2855	2855	2855	2855	31
529	20231030	104100	37488465	2860	2860	2860	2860	0
530	20231030	104000	37488465	2860	2860	2860	2860	0
531	20231030	103900	37488465	2860	2860	2860	2860	25
532	20231030	103800	37416965	2865	2865	2865	2865	0
533	20231030	103700	37416965	2865	2865	2865	2865	0
534	20231030	103600	37416965	2865	2865	2865	2865	0
535	20231030	103500	37416965	2865	2865	2865	2865	0
536	20231030	103400	37416965	2865	2865	2865	2865	79
537	20231030	103300	37190630	2865	2865	2865	2865	2
538	20231030	103200	37184900	2865	2860	2865	2860	168
539	20231030	103100	36703725	2855	2845	2855	2845	6208
540	20231030	103000	18995925	2840	2840	2840	2840	0
541	20231030	102900	18995925	2840	2840	2840	2840	35
542	20231030	102800	18896525	2840	2840	2840	2840	0
543	20231030	102700	18896525	2840	2840	2840	2840	32
544	20231030	102600	18805645	2840	2840	2840	2840	1453
545	20231030	102500	14679125	2840	2840	2840	2840	147
546	20231030	102400	14261645	2840	2840	2840	2840	0
547	20231030	102300	14261645	2840	2840	2840	2840	0
548	20231030	102200	14261645	2840	2840	2840	2840	0
549	20231030	102100	14261645	2840	2840	2840	2840	0
550	20231030	102000	14261645	2840	2840	2840	2840	0
551	20231030	101900	14261645	2840	2840	2840	2840	0
552	20231030	101800	14261645	2840	2840	2840	2840	1
553	20231030	101700	14258805	2845	2845	2845	2845	1
554	20231030	101600	14255960	2840	2840	2840	2840	0
555	20231030	101500	14255960	2840	2850	2850	2840	50
556	20231030	101400	14113945	2855	2855	2855	2855	0
557	20231030	101300	14113945	2855	2855	2855	2855	0
558	20231030	101200	14113945	2855	2855	2855	2855	0
559	20231030	101100	14113945	2855	2855	2855	2855	0
560	20231030	101000	14113945	2855	2855	2855	2855	0
561	20231030	100900	14113945	2855	2855	2855	2855	0
562	20231030	100800	14113945	2855	2855	2855	2855	0
563	20231030	100700	14113945	2855	2855	2855	2855	0
564	20231030	100600	14113945	2855	2855	2855	2855	1
565	20231030	100500	14111090	2855	2855	2855	2855	0
566	20231030	100400	14111090	2855	2855	2855	2855	0
567	20231030	100300	14111090	2855	2855	2855	2855	0
568	20231030	100200	14111090	2855	2855	2855	2855	0
569	20231030	100100	14111090	2855	2855	2855	2855	0
570	20231030	100000	14111090	2855	2855	2855	2855	1
571	20231030	095900	14108235	2855	2855	2855	2855	0
572	20231030	095800	14108235	2855	2855	2855	2855	0
573	20231030	095700	14108235	2855	2855	2855	2855	0
574	20231030	095600	14108235	2855	2855	2855	2855	1
575	20231030	095500	14105380	2855	2855	2855	2855	0
576	20231030	095400	14105380	2855	2855	2855	2855	0
577	20231030	095300	14105380	2855	2855	2855	2855	0
578	20231030	095200	14105380	2855	2855	2855	2855	0
579	20231030	095100	14105380	2855	2855	2855	2855	0
580	20231030	095000	14105380	2855	2855	2855	2855	1
581	20231030	094900	14102525	2855	2855	2855	2855	0
582	20231030	094800	14102525	2855	2855	2855	2855	5
583	20231030	094700	14088250	2855	2855	2855	2855	0
584	20231030	094600	14088250	2855	2855	2855	2855	0
585	20231030	094500	14088250	2855	2855	2855	2855	0
586	20231030	094400	14088250	2855	2855	2855	2855	0
587	20231030	094300	14088250	2855	2855	2855	2855	0
588	20231030	094200	14088250	2855	2855	2855	2855	1
589	20231030	094100	14085395	2855	2855	2855	2855	0
590	20231030	094000	14085395	2855	2855	2855	2855	0
591	20231030	093900	14085395	2855	2855	2855	2855	5
592	20231030	093800	14071120	2855	2855	2855	2855	0
593	20231030	093700	14071120	2855	2855	2855	2855	1
594	20231030	093600	14068265	2855	2855	2855	2855	0
595	20231030	093500	14068265	2855	2855	2855	2855	0
596	20231030	093400	14068265	2855	2855	2855	2855	0
597	20231030	093300	14068265	2855	2855	2855	2855	0
598	20231030	093200	14068265	2855	2855	2855	2855	0
599	20231030	093100	14068265	2855	2855	2855	2855	1
600	20231030	093000	14065410	2835	2835	2835	2835	0
601	20231030	092900	14065410	2835	2835	2835	2835	0
602	20231030	092800	14065410	2835	2835	2835	2835	0
603	20231030	092700	14065410	2835	2850	2850	2835	933
604	20231030	092600	11419245	2855	2855	2855	2855	1
605	20231030	092500	11416390	2855	2855	2855	2855	0
606	20231030	092400	11416390	2855	2855	2855	2855	0
607	20231030	092300	11416390	2855	2855	2855	2855	0
608	20231030	092200	11416390	2855	2855	2855	2855	1
609	20231030	092100	11413535	2855	2855	2855	2855	0
610	20231030	092000	11413535	2855	2855	2855	2855	0
611	20231030	091900	11413535	2855	2855	2855	2855	0
612	20231030	091800	11413535	2855	2855	2855	2855	0
613	20231030	091700	11413535	2855	2855	2855	2855	0
614	20231030	091600	11413535	2855	2855	2855	2855	65
615	20231030	091500	11227960	2855	2855	2855	2855	0
616	20231030	091400	11227960	2855	2855	2855	2855	0
617	20231030	091300	11227960	2855	2860	2860	2855	80
618	20231030	091200	10999550	2865	2865	2865	2865	0
619	20231030	091100	10999550	2865	2865	2865	2865	1
620	20231030	091000	10996685	2865	2865	2865	2865	3608
621	20231030	090900	659765	2845	2845	2845	2845	0
622	20231030	090800	659765	2845	2845	2845	2845	19
623	20231030	090700	605710	2855	2855	2855	2855	0
624	20231030	090600	605710	2855	2855	2855	2855	0
625	20231030	090500	605710	2855	2855	2855	2855	0
626	20231030	090400	605710	2855	2855	2855	2855	4
627	20231030	090300	594290	2865	2855	2865	2855	48
628	20231030	090200	457240	2840	2840	2840	2840	0
629	20231030	090100	457240	2840	2840	2840	2840	0
630	20231030	090000	457240	2840	2840	2840	2840	161