KissMeData/339950/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	211100	364625707	1660	1660	1660	1660	2139
3	20231030	211000	364625707	1660	1660	1660	1660	0
4	20231030	210900	364625707	1660	1660	1660	1660	0
5	20231030	210800	364625707	1660	1660	1660	1660	0
6	20231030	210700	364625707	1660	1660	1660	1660	0
7	20231030	210600	364625707	1660	1660	1660	1660	0
8	20231030	210500	364625707	1660	1660	1660	1660	0
9	20231030	210400	364625707	1660	1660	1660	1660	0
10	20231030	210300	364625707	1660	1660	1660	1660	0
11	20231030	210200	364625707	1660	1660	1660	1660	0
12	20231030	210100	364625707	1660	1660	1660	1660	0
13	20231030	210000	364625707	1660	1660	1660	1660	0
14	20231030	205900	364625707	1660	1660	1660	1660	0
15	20231030	205800	364625707	1660	1660	1660	1660	0
16	20231030	205700	364625707	1660	1660	1660	1660	0
17	20231030	205600	364625707	1660	1660	1660	1660	0
18	20231030	205500	364625707	1660	1660	1660	1660	0
19	20231030	205400	364625707	1660	1660	1660	1660	0
20	20231030	205300	364625707	1660	1660	1660	1660	0
21	20231030	205200	364625707	1660	1660	1660	1660	0
22	20231030	205100	364625707	1660	1660	1660	1660	0
23	20231030	205000	364625707	1660	1660	1660	1660	0
24	20231030	204900	364625707	1660	1660	1660	1660	0
25	20231030	204800	364625707	1660	1660	1660	1660	0
26	20231030	204700	364625707	1660	1660	1660	1660	0
27	20231030	204600	364625707	1660	1660	1660	1660	0
28	20231030	204500	364625707	1660	1660	1660	1660	0
29	20231030	204400	364625707	1660	1660	1660	1660	0
30	20231030	204300	364625707	1660	1660	1660	1660	0
31	20231030	204200	364625707	1660	1660	1660	1660	0
32	20231030	204100	364625707	1660	1660	1660	1660	2139
33	20231030	204000	364625707	1660	1660	1660	1660	0
34	20231030	203900	364625707	1660	1660	1660	1660	0
35	20231030	203800	364625707	1660	1660	1660	1660	0
36	20231030	203700	364625707	1660	1660	1660	1660	0
37	20231030	203600	364625707	1660	1660	1660	1660	0
38	20231030	203500	364625707	1660	1660	1660	1660	0
39	20231030	203400	364625707	1660	1660	1660	1660	0
40	20231030	203300	364625707	1660	1660	1660	1660	0
41	20231030	203200	364625707	1660	1660	1660	1660	0
42	20231030	203100	364625707	1660	1660	1660	1660	0
43	20231030	203000	364625707	1660	1660	1660	1660	0
44	20231030	202900	364625707	1660	1660	1660	1660	0
45	20231030	202800	364625707	1660	1660	1660	1660	0
46	20231030	202700	364625707	1660	1660	1660	1660	0
47	20231030	202600	364625707	1660	1660	1660	1660	0
48	20231030	202500	364625707	1660	1660	1660	1660	0
49	20231030	202400	364625707	1660	1660	1660	1660	0
50	20231030	202300	364625707	1660	1660	1660	1660	0
51	20231030	202200	364625707	1660	1660	1660	1660	0
52	20231030	202100	364625707	1660	1660	1660	1660	0
53	20231030	202000	364625707	1660	1660	1660	1660	0
54	20231030	201900	364625707	1660	1660	1660	1660	0
55	20231030	201800	364625707	1660	1660	1660	1660	0
56	20231030	201700	364625707	1660	1660	1660	1660	0
57	20231030	201600	364625707	1660	1660	1660	1660	0
58	20231030	201500	364625707	1660	1660	1660	1660	0
59	20231030	201400	364625707	1660	1660	1660	1660	0
60	20231030	201300	364625707	1660	1660	1660	1660	0
61	20231030	201200	364625707	1660	1660	1660	1660	0
62	20231030	201100	364625707	1660	1660	1660	1660	2139
63	20231030	201000	364625707	1660	1660	1660	1660	0
64	20231030	200900	364625707	1660	1660	1660	1660	0
65	20231030	200800	364625707	1660	1660	1660	1660	0
66	20231030	200700	364625707	1660	1660	1660	1660	0
67	20231030	200600	364625707	1660	1660	1660	1660	0
68	20231030	200500	364625707	1660	1660	1660	1660	0
69	20231030	200400	364625707	1660	1660	1660	1660	0
70	20231030	200300	364625707	1660	1660	1660	1660	0
71	20231030	200200	364625707	1660	1660	1660	1660	0
72	20231030	200100	364625707	1660	1660	1660	1660	0
73	20231030	200000	364625707	1660	1660	1660	1660	0
74	20231030	195900	364625707	1660	1660	1660	1660	0
75	20231030	195800	364625707	1660	1660	1660	1660	0
76	20231030	195700	364625707	1660	1660	1660	1660	0
77	20231030	195600	364625707	1660	1660	1660	1660	0
78	20231030	195500	364625707	1660	1660	1660	1660	0
79	20231030	195400	364625707	1660	1660	1660	1660	0
80	20231030	195300	364625707	1660	1660	1660	1660	0
81	20231030	195200	364625707	1660	1660	1660	1660	0
82	20231030	195100	364625707	1660	1660	1660	1660	0
83	20231030	195000	364625707	1660	1660	1660	1660	0
84	20231030	194900	364625707	1660	1660	1660	1660	0
85	20231030	194800	364625707	1660	1660	1660	1660	0
86	20231030	194700	364625707	1660	1660	1660	1660	0
87	20231030	194600	364625707	1660	1660	1660	1660	0
88	20231030	194500	364625707	1660	1660	1660	1660	0
89	20231030	194400	364625707	1660	1660	1660	1660	0
90	20231030	194300	364625707	1660	1660	1660	1660	0
91	20231030	194200	364625707	1660	1660	1660	1660	0
92	20231030	194100	364625707	1660	1660	1660	1660	2139
93	20231030	194000	364625707	1660	1660	1660	1660	0
94	20231030	193900	364625707	1660	1660	1660	1660	0
95	20231030	193800	364625707	1660	1660	1660	1660	0
96	20231030	193700	364625707	1660	1660	1660	1660	0
97	20231030	193600	364625707	1660	1660	1660	1660	0
98	20231030	193500	364625707	1660	1660	1660	1660	0
99	20231030	193400	364625707	1660	1660	1660	1660	0
100	20231030	193300	364625707	1660	1660	1660	1660	0
101	20231030	193200	364625707	1660	1660	1660	1660	0
102	20231030	193100	364625707	1660	1660	1660	1660	0
103	20231030	193000	364625707	1660	1660	1660	1660	0
104	20231030	192900	364625707	1660	1660	1660	1660	0
105	20231030	192800	364625707	1660	1660	1660	1660	0
106	20231030	192700	364625707	1660	1660	1660	1660	0
107	20231030	192600	364625707	1660	1660	1660	1660	0
108	20231030	192500	364625707	1660	1660	1660	1660	0
109	20231030	192400	364625707	1660	1660	1660	1660	0
110	20231030	192300	364625707	1660	1660	1660	1660	0
111	20231030	192200	364625707	1660	1660	1660	1660	0
112	20231030	192100	364625707	1660	1660	1660	1660	0
113	20231030	192000	364625707	1660	1660	1660	1660	0
114	20231030	191900	364625707	1660	1660	1660	1660	0
115	20231030	191800	364625707	1660	1660	1660	1660	0
116	20231030	191700	364625707	1660	1660	1660	1660	0
117	20231030	191600	364625707	1660	1660	1660	1660	0
118	20231030	191500	364625707	1660	1660	1660	1660	0
119	20231030	191400	364625707	1660	1660	1660	1660	0
120	20231030	191300	364625707	1660	1660	1660	1660	0
121	20231030	191200	364625707	1660	1660	1660	1660	0
122	20231030	191100	364625707	1660	1660	1660	1660	2139
123	20231030	191000	364625707	1660	1660	1660	1660	0
124	20231030	190900	364625707	1660	1660	1660	1660	0
125	20231030	190800	364625707	1660	1660	1660	1660	0
126	20231030	190700	364625707	1660	1660	1660	1660	0
127	20231030	190600	364625707	1660	1660	1660	1660	0
128	20231030	190500	364625707	1660	1660	1660	1660	0
129	20231030	190400	364625707	1660	1660	1660	1660	0
130	20231030	190300	364625707	1660	1660	1660	1660	0
131	20231030	190200	364625707	1660	1660	1660	1660	0
132	20231030	190100	364625707	1660	1660	1660	1660	0
133	20231030	190000	364625707	1660	1660	1660	1660	0
134	20231030	185900	364625707	1660	1660	1660	1660	0
135	20231030	185800	364625707	1660	1660	1660	1660	0
136	20231030	185700	364625707	1660	1660	1660	1660	0
137	20231030	185600	364625707	1660	1660	1660	1660	0
138	20231030	185500	364625707	1660	1660	1660	1660	0
139	20231030	185400	364625707	1660	1660	1660	1660	0
140	20231030	185300	364625707	1660	1660	1660	1660	0
141	20231030	185200	364625707	1660	1660	1660	1660	0
142	20231030	185100	364625707	1660	1660	1660	1660	0
143	20231030	185000	364625707	1660	1660	1660	1660	0
144	20231030	184900	364625707	1660	1660	1660	1660	0
145	20231030	184800	364625707	1660	1660	1660	1660	0
146	20231030	184700	364625707	1660	1660	1660	1660	0
147	20231030	184600	364625707	1660	1660	1660	1660	0
148	20231030	184500	364625707	1660	1660	1660	1660	0
149	20231030	184400	364625707	1660	1660	1660	1660	0
150	20231030	184300	364625707	1660	1660	1660	1660	0
151	20231030	184200	364625707	1660	1660	1660	1660	0
152	20231030	184100	364625707	1660	1660	1660	1660	2139
153	20231030	184000	364625707	1660	1660	1660	1660	0
154	20231030	183900	364625707	1660	1660	1660	1660	0
155	20231030	183800	364625707	1660	1660	1660	1660	0
156	20231030	183700	364625707	1660	1660	1660	1660	0
157	20231030	183600	364625707	1660	1660	1660	1660	0
158	20231030	183500	364625707	1660	1660	1660	1660	0
159	20231030	183400	364625707	1660	1660	1660	1660	0
160	20231030	183300	364625707	1660	1660	1660	1660	0
161	20231030	183200	364625707	1660	1660	1660	1660	0
162	20231030	183100	364625707	1660	1660	1660	1660	0
163	20231030	183000	364625707	1660	1660	1660	1660	0
164	20231030	182900	364625707	1660	1660	1660	1660	0
165	20231030	182800	364625707	1660	1660	1660	1660	0
166	20231030	182700	364625707	1660	1660	1660	1660	0
167	20231030	182600	364625707	1660	1660	1660	1660	0
168	20231030	182500	364625707	1660	1660	1660	1660	0
169	20231030	182400	364625707	1660	1660	1660	1660	0
170	20231030	182300	364625707	1660	1660	1660	1660	0
171	20231030	182200	364625707	1660	1660	1660	1660	0
172	20231030	182100	364625707	1660	1660	1660	1660	0
173	20231030	182000	364625707	1660	1660	1660	1660	0
174	20231030	181900	364625707	1660	1660	1660	1660	0
175	20231030	181800	364625707	1660	1660	1660	1660	0
176	20231030	181700	364625707	1660	1660	1660	1660	0
177	20231030	181600	364625707	1660	1660	1660	1660	0
178	20231030	181500	364625707	1660	1660	1660	1660	0
179	20231030	181400	364625707	1660	1660	1660	1660	0
180	20231030	181300	364625707	1660	1660	1660	1660	0
181	20231030	181200	364625707	1660	1660	1660	1660	0
182	20231030	181100	364625707	1660	1660	1660	1660	2139
183	20231030	181000	364625707	1660	1660	1660	1660	0
184	20231030	180900	364625707	1660	1660	1660	1660	0
185	20231030	180800	364625707	1660	1660	1660	1660	0
186	20231030	180700	364625707	1660	1660	1660	1660	0
187	20231030	180600	364625707	1660	1660	1660	1660	0
188	20231030	180500	364625707	1660	1660	1660	1660	0
189	20231030	180400	364625707	1660	1660	1660	1660	0
190	20231030	180300	364625707	1660	1660	1660	1660	0
191	20231030	180200	364625707	1660	1660	1660	1660	0
192	20231030	180100	364625707	1660	1660	1660	1660	0
193	20231030	180000	364625707	1660	1660	1660	1660	0
194	20231030	175900	364625707	1660	1660	1660	1660	0
195	20231030	175800	364625707	1660	1660	1660	1660	0
196	20231030	175700	364625707	1660	1660	1660	1660	0
197	20231030	175600	364625707	1660	1660	1660	1660	0
198	20231030	175500	364625707	1660	1660	1660	1660	0
199	20231030	175400	364625707	1660	1660	1660	1660	0
200	20231030	175300	364625707	1660	1660	1660	1660	0
201	20231030	175200	364625707	1660	1660	1660	1660	0
202	20231030	175100	364625707	1660	1660	1660	1660	0
203	20231030	175000	364625707	1660	1660	1660	1660	0
204	20231030	174900	364625707	1660	1660	1660	1660	0
205	20231030	174800	364625707	1660	1660	1660	1660	0
206	20231030	174700	364625707	1660	1660	1660	1660	0
207	20231030	174600	364625707	1660	1660	1660	1660	0
208	20231030	174500	364625707	1660	1660	1660	1660	0
209	20231030	174400	364625707	1660	1660	1660	1660	0
210	20231030	174300	364625707	1660	1660	1660	1660	0
211	20231030	174200	364625707	1660	1660	1660	1660	0
212	20231030	174100	364625707	1660	1660	1660	1660	2139
213	20231030	174000	364625707	1660	1660	1660	1660	0
214	20231030	173900	364625707	1660	1660	1660	1660	0
215	20231030	173800	364625707	1660	1660	1660	1660	0
216	20231030	173700	364625707	1660	1660	1660	1660	0
217	20231030	173600	364625707	1660	1660	1660	1660	0
218	20231030	173500	364625707	1660	1660	1660	1660	0
219	20231030	173400	364625707	1660	1660	1660	1660	0
220	20231030	173300	364625707	1660	1660	1660	1660	0
221	20231030	173200	364625707	1660	1660	1660	1660	0
222	20231030	173100	364625707	1660	1660	1660	1660	0
223	20231030	173000	364625707	1660	1660	1660	1660	0
224	20231030	172900	364625707	1660	1660	1660	1660	0
225	20231030	172800	364625707	1660	1660	1660	1660	0
226	20231030	172700	364625707	1660	1660	1660	1660	0
227	20231030	172600	364625707	1660	1660	1660	1660	0
228	20231030	172500	364625707	1660	1660	1660	1660	0
229	20231030	172400	364625707	1660	1660	1660	1660	0
230	20231030	172300	364625707	1660	1660	1660	1660	0
231	20231030	172200	364625707	1660	1660	1660	1660	0
232	20231030	172100	364625707	1660	1660	1660	1660	0
233	20231030	172000	364625707	1660	1660	1660	1660	0
234	20231030	171900	364625707	1660	1660	1660	1660	0
235	20231030	171800	364625707	1660	1660	1660	1660	0
236	20231030	171700	364625707	1660	1660	1660	1660	0
237	20231030	171600	364625707	1660	1660	1660	1660	0
238	20231030	171500	364625707	1660	1660	1660	1660	0
239	20231030	171400	364625707	1660	1660	1660	1660	0
240	20231030	171300	364625707	1660	1660	1660	1660	0
241	20231030	171200	364625707	1660	1660	1660	1660	0
242	20231030	171100	364625707	1660	1660	1660	1660	2139
243	20231030	171000	364625707	1660	1660	1660	1660	0
244	20231030	170900	364625707	1660	1660	1660	1660	0
245	20231030	170800	364625707	1660	1660	1660	1660	0
246	20231030	170700	364625707	1660	1660	1660	1660	0
247	20231030	170600	364625707	1660	1660	1660	1660	0
248	20231030	170500	364625707	1660	1660	1660	1660	0
249	20231030	170400	364625707	1660	1660	1660	1660	0
250	20231030	170300	364625707	1660	1660	1660	1660	0
251	20231030	170200	364625707	1660	1660	1660	1660	0
252	20231030	170100	364625707	1660	1660	1660	1660	0
253	20231030	170000	364625707	1660	1660	1660	1660	0
254	20231030	165900	364625707	1660	1660	1660	1660	0
255	20231030	165800	364625707	1660	1660	1660	1660	0
256	20231030	165700	364625707	1660	1660	1660	1660	0
257	20231030	165600	364625707	1660	1660	1660	1660	0
258	20231030	165500	364625707	1660	1660	1660	1660	0
259	20231030	165400	364625707	1660	1660	1660	1660	0
260	20231030	165300	364625707	1660	1660	1660	1660	0
261	20231030	165200	364625707	1660	1660	1660	1660	0
262	20231030	165100	364625707	1660	1660	1660	1660	0
263	20231030	165000	364625707	1660	1660	1660	1660	0
264	20231030	164900	364625707	1660	1660	1660	1660	0
265	20231030	164800	364625707	1660	1660	1660	1660	0
266	20231030	164700	364625707	1660	1660	1660	1660	0
267	20231030	164600	364625707	1660	1660	1660	1660	0
268	20231030	164500	364625707	1660	1660	1660	1660	0
269	20231030	164400	364625707	1660	1660	1660	1660	0
270	20231030	164300	364625707	1660	1660	1660	1660	0
271	20231030	164200	364625707	1660	1660	1660	1660	0
272	20231030	164100	364625707	1660	1660	1660	1660	2139
273	20231030	164000	364625707	1660	1660	1660	1660	0
274	20231030	163900	364625707	1660	1660	1660	1660	0
275	20231030	163800	364625707	1660	1660	1660	1660	0
276	20231030	163700	364625707	1660	1660	1660	1660	0
277	20231030	163600	364625707	1660	1660	1660	1660	0
278	20231030	163500	364625707	1660	1660	1660	1660	0
279	20231030	163400	364625707	1660	1660	1660	1660	0
280	20231030	163300	364625707	1660	1660	1660	1660	0
281	20231030	163200	364625707	1660	1660	1660	1660	0
282	20231030	163100	364625707	1660	1660	1660	1660	0
283	20231030	163000	364625707	1660	1660	1660	1660	0
284	20231030	162900	364625707	1660	1660	1660	1660	0
285	20231030	162800	364625707	1660	1660	1660	1660	0
286	20231030	162700	364625707	1660	1660	1660	1660	0
287	20231030	162600	364625707	1660	1660	1660	1660	0
288	20231030	162500	364625707	1660	1660	1660	1660	0
289	20231030	162400	364625707	1660	1660	1660	1660	0
290	20231030	162300	364625707	1660	1660	1660	1660	0
291	20231030	162200	364625707	1660	1660	1660	1660	0
292	20231030	162100	364625707	1660	1660	1660	1660	0
293	20231030	162000	364625707	1660	1660	1660	1660	0
294	20231030	161900	364625707	1660	1660	1660	1660	0
295	20231030	161800	364625707	1660	1660	1660	1660	0
296	20231030	161700	364625707	1660	1660	1660	1660	0
297	20231030	161600	364625707	1660	1660	1660	1660	0
298	20231030	161500	364625707	1660	1660	1660	1660	0
299	20231030	161400	364625707	1660	1660	1660	1660	0
300	20231030	161300	364625707	1660	1660	1660	1660	0
301	20231030	161200	364625707	1660	1660	1660	1660	0
302	20231030	161100	364625707	1660	1660	1660	1660	2139
303	20231030	161000	364625707	1660	1660	1660	1660	0
304	20231030	160900	364625707	1660	1660	1660	1660	0
305	20231030	160800	364625707	1660	1660	1660	1660	0
306	20231030	160700	364625707	1660	1660	1660	1660	0
307	20231030	160600	364625707	1660	1660	1660	1660	0
308	20231030	160500	364625707	1660	1660	1660	1660	0
309	20231030	160400	364625707	1660	1660	1660	1660	0
310	20231030	160300	364625707	1660	1660	1660	1660	0
311	20231030	160200	364625707	1660	1660	1660	1660	0
312	20231030	160100	364625707	1660	1660	1660	1660	0
313	20231030	160000	364625707	1660	1660	1660	1660	0
314	20231030	155900	364625707	1660	1660	1660	1660	0
315	20231030	155800	364625707	1660	1660	1660	1660	0
316	20231030	155700	364625707	1660	1660	1660	1660	0
317	20231030	155600	364625707	1660	1660	1660	1660	0
318	20231030	155500	364625707	1660	1660	1660	1660	0
319	20231030	155400	364625707	1660	1660	1660	1660	0
320	20231030	155300	364625707	1660	1660	1660	1660	0
321	20231030	155200	364625707	1660	1660	1660	1660	0
322	20231030	155100	364625707	1660	1660	1660	1660	0
323	20231030	155000	364625707	1660	1660	1660	1660	0
324	20231030	154900	364625707	1660	1660	1660	1660	0
325	20231030	154800	364625707	1660	1660	1660	1660	0
326	20231030	154700	364625707	1660	1660	1660	1660	0
327	20231030	154600	364625707	1660	1660	1660	1660	0
328	20231030	154500	364625707	1660	1660	1660	1660	0
329	20231030	154400	364625707	1660	1660	1660	1660	0
330	20231030	154300	364625707	1660	1660	1660	1660	0
331	20231030	154200	364625707	1660	1660	1660	1660	0
332	20231030	154100	364625707	1660	1660	1660	1660	2139
333	20231030	154000	364625707	1660	1660	1660	1660	0
334	20231030	153900	364625707	1660	1660	1660	1660	0
335	20231030	153800	364625707	1660	1660	1660	1660	0
336	20231030	153700	364625707	1660	1660	1660	1660	0
337	20231030	153600	364625707	1660	1660	1660	1660	0
338	20231030	153500	364625707	1660	1660	1660	1660	0
339	20231030	153400	364625707	1660	1660	1660	1660	0
340	20231030	153300	364625707	1660	1660	1660	1660	0
341	20231030	153200	364625707	1660	1660	1660	1660	0
342	20231030	153100	364625707	1660	1660	1660	1660	0
343	20231030	153000	364625707	1660	1660	1660	1660	2139
344	20231030	152900	361074967	1665	1665	1665	1665	0
345	20231030	152800	361074967	1665	1665	1665	1665	0
346	20231030	152700	361074967	1665	1665	1665	1665	0
347	20231030	152600	361074967	1665	1665	1665	1665	0
348	20231030	152500	361074967	1665	1665	1665	1665	0
349	20231030	152400	361074967	1665	1665	1665	1665	0
350	20231030	152300	361074967	1665	1665	1665	1665	0
351	20231030	152200	361074967	1665	1665	1665	1665	0
352	20231030	152100	361074967	1665	1665	1665	1665	0
353	20231030	152000	361074967	1665	1665	1665	1665	0
354	20231030	151900	361074967	1665	1662	1665	1661	852
355	20231030	151800	359658783	1667	1667	1667	1667	0
356	20231030	151700	359658783	1667	1667	1667	1667	0
357	20231030	151600	359658783	1667	1667	1667	1667	0
358	20231030	151500	359658783	1667	1661	1667	1660	354
359	20231030	151400	359070664	1660	1662	1662	1660	1200
360	20231030	151300	357077956	1661	1661	1661	1661	0
361	20231030	151200	357077956	1661	1661	1661	1661	0
362	20231030	151100	357077956	1661	1661	1661	1661	0
363	20231030	151000	357077956	1661	1661	1661	1661	50
364	20231030	150900	356994906	1661	1661	1661	1661	816
365	20231030	150800	355639530	1661	1662	1662	1661	2543
366	20231030	150700	351415407	1669	1669	1669	1669	10
367	20231030	150600	351398717	1662	1669	1669	1662	7000
368	20231030	150500	339752099	1670	1670	1670	1670	3
369	20231030	150400	339747089	1672	1672	1672	1672	0
370	20231030	150300	339747089	1672	1669	1672	1669	275
371	20231030	150200	339288096	1669	1669	1669	1669	0
372	20231030	150100	339288096	1669	1670	1670	1669	103
373	20231030	150000	339116139	1669	1669	1669	1669	1536
374	20231030	145900	336552555	1673	1673	1673	1673	170
375	20231030	145800	336268145	1673	1673	1673	1673	1
376	20231030	145700	336266472	1674	1674	1674	1674	0
377	20231030	145600	336266472	1674	1674	1674	1674	0
378	20231030	145500	336266472	1674	1674	1674	1674	0
379	20231030	145400	336266472	1674	1674	1674	1674	0
380	20231030	145300	336266472	1674	1674	1674	1674	0
381	20231030	145200	336266472	1674	1674	1674	1674	0
382	20231030	145100	336266472	1674	1674	1674	1674	0
383	20231030	145000	336266472	1674	1674	1674	1674	0
384	20231030	144900	336266472	1674	1674	1674	1674	0
385	20231030	144800	336266472	1674	1674	1674	1674	0
386	20231030	144700	336266472	1674	1674	1674	1674	0
387	20231030	144600	336266472	1674	1674	1674	1674	1
388	20231030	144500	336264798	1669	1669	1669	1669	1
389	20231030	144400	336263129	1673	1673	1673	1673	0
390	20231030	144300	336263129	1673	1673	1673	1673	0
391	20231030	144200	336263129	1673	1673	1673	1673	0
392	20231030	144100	336263129	1673	1673	1673	1673	0
393	20231030	144000	336263129	1673	1669	1673	1669	2389
394	20231030	143900	332275595	1668	1668	1668	1668	66
395	20231030	143800	332165507	1664	1669	1669	1664	1012
396	20231030	143700	330480497	1669	1669	1669	1669	0
397	20231030	143600	330480497	1669	1670	1670	1669	807
398	20231030	143500	329132808	1670	1670	1670	1670	0
399	20231030	143400	329132808	1670	1670	1670	1670	0
400	20231030	143300	329132808	1670	1670	1670	1670	4
401	20231030	143200	329126128	1673	1673	1673	1673	0
402	20231030	143100	329126128	1673	1673	1673	1673	0
403	20231030	143000	329126128	1673	1673	1673	1673	43
404	20231030	142900	329054189	1673	1672	1673	1670	702
405	20231030	142800	327881821	1672	1672	1672	1672	0
406	20231030	142700	327881821	1672	1672	1672	1672	0
407	20231030	142600	327881821	1672	1672	1672	1672	800
408	20231030	142500	326544221	1672	1672	1672	1672	0
409	20231030	142400	326544221	1672	1672	1672	1672	0
410	20231030	142300	326544221	1672	1672	1672	1672	0
411	20231030	142200	326544221	1672	1673	1673	1672	6
412	20231030	142100	326534184	1672	1671	1672	1671	2714
413	20231030	142000	321996665	1671	1671	1671	1671	0
414	20231030	141900	321996665	1671	1671	1671	1671	1
415	20231030	141800	321994994	1670	1670	1670	1670	4
416	20231030	141700	321988314	1671	1671	1671	1671	0
417	20231030	141600	321988314	1671	1671	1671	1671	0
418	20231030	141500	321988314	1671	1671	1671	1671	0
419	20231030	141400	321988314	1671	1671	1671	1671	0
420	20231030	141300	321988314	1671	1671	1671	1671	0
421	20231030	141200	321988314	1671	1671	1671	1671	0
422	20231030	141100	321988314	1671	1671	1671	1671	0
423	20231030	141000	321988314	1671	1671	1671	1671	0
424	20231030	140900	321988314	1671	1670	1671	1670	119
425	20231030	140800	321789474	1670	1670	1670	1670	0
426	20231030	140700	321789474	1670	1670	1670	1670	0
427	20231030	140600	321789474	1670	1670	1670	1670	0
428	20231030	140500	321789474	1670	1670	1670	1670	0
429	20231030	140400	321789474	1670	1670	1670	1670	9
430	20231030	140300	321774444	1669	1670	1670	1669	263
431	20231030	140200	321335242	1670	1670	1670	1670	0
432	20231030	140100	321335242	1670	1670	1670	1670	0
433	20231030	140000	321335242	1670	1670	1670	1670	0
434	20231030	135900	321335242	1670	1670	1670	1670	102
435	20231030	135800	321164902	1669	1669	1669	1669	0
436	20231030	135700	321164902	1669	1669	1669	1669	0
437	20231030	135600	321164902	1669	1669	1669	1669	18
438	20231030	135500	321134860	1670	1670	1670	1670	0
439	20231030	135400	321134860	1670	1670	1670	1670	0
440	20231030	135300	321134860	1670	1670	1670	1670	0
441	20231030	135200	321134860	1670	1670	1670	1670	0
442	20231030	135100	321134860	1670	1670	1670	1670	0
443	20231030	135000	321134860	1670	1670	1670	1670	9
444	20231030	134900	321119830	1673	1673	1673	1673	0
445	20231030	134800	321119830	1673	1673	1673	1662	264
446	20231030	134700	320679931	1672	1672	1672	1672	0
447	20231030	134600	320679931	1672	1672	1672	1672	0
448	20231030	134500	320679931	1672	1664	1672	1662	1462
449	20231030	134400	318249384	1675	1675	1675	1675	0
450	20231030	134300	318249384	1675	1675	1675	1675	0
451	20231030	134200	318249384	1675	1675	1675	1675	12
452	20231030	134100	318229284	1663	1663	1663	1663	0
453	20231030	134000	318229284	1663	1668	1668	1663	5783
454	20231030	133900	308592245	1668	1668	1668	1668	0
455	20231030	133800	308592245	1668	1668	1668	1668	0
456	20231030	133700	308592245	1668	1670	1670	1668	300
457	20231030	133600	308091650	1668	1668	1668	1668	0
458	20231030	133500	308091650	1668	1668	1668	1668	0
459	20231030	133400	308091650	1668	1668	1668	1668	500
460	20231030	133300	307257650	1668	1668	1668	1668	5
461	20231030	133200	307249310	1668	1668	1668	1668	300
462	20231030	133100	306748910	1677	1677	1677	1677	0
463	20231030	133000	306748910	1677	1677	1677	1677	0
464	20231030	132900	306748910	1677	1677	1677	1677	0
465	20231030	132800	306748910	1677	1677	1677	1677	0
466	20231030	132700	306748910	1677	1677	1677	1677	0
467	20231030	132600	306748910	1677	1677	1677	1677	0
468	20231030	132500	306748910	1677	1677	1677	1677	0
469	20231030	132400	306748910	1677	1677	1677	1677	116
470	20231030	132300	306554378	1667	1667	1667	1667	0
471	20231030	132200	306554378	1667	1667	1667	1667	0
472	20231030	132100	306554378	1667	1668	1668	1667	28
473	20231030	132000	306507695	1667	1667	1667	1667	436
474	20231030	131900	305780883	1678	1678	1678	1678	0
475	20231030	131800	305780883	1678	1678	1678	1678	0
476	20231030	131700	305780883	1678	1678	1678	1678	0
477	20231030	131600	305780883	1678	1678	1678	1678	0
478	20231030	131500	305780883	1678	1678	1678	1678	0
479	20231030	131400	305780883	1678	1678	1678	1678	0
480	20231030	131300	305780883	1678	1677	1678	1677	5
481	20231030	131200	305772494	1668	1668	1668	1668	0
482	20231030	131100	305772494	1668	1668	1668	1668	0
483	20231030	131000	305772494	1668	1668	1668	1668	0
484	20231030	130900	305772494	1668	1668	1668	1668	77
485	20231030	130800	305644058	1668	1668	1668	1668	0
486	20231030	130700	305644058	1668	1668	1668	1668	300
487	20231030	130600	305143658	1668	1676	1676	1668	157
488	20231030	130500	304881625	1679	1679	1679	1679	1
489	20231030	130400	304879946	1679	1679	1679	1679	6
490	20231030	130300	304869872	1679	1679	1679	1679	0
491	20231030	130200	304869872	1679	1679	1679	1679	0
492	20231030	130100	304869872	1679	1679	1679	1679	0
493	20231030	130000	304869872	1679	1679	1679	1679	1
494	20231030	125900	304868193	1679	1679	1679	1679	0
495	20231030	125800	304868193	1679	1679	1679	1679	478
496	20231030	125700	304065631	1682	1682	1682	1682	1
497	20231030	125600	304063949	1683	1683	1683	1683	0
498	20231030	125500	304063949	1683	1683	1683	1683	0
499	20231030	125400	304063949	1683	1683	1683	1683	0
500	20231030	125300	304063949	1683	1678	1683	1678	3328
501	20231030	125200	298479547	1678	1678	1678	1678	76
502	20231030	125100	298352019	1675	1675	1675	1675	0
503	20231030	125000	298352019	1675	1675	1675	1675	0
504	20231030	124900	298352019	1675	1675	1675	1675	0
505	20231030	124800	298352019	1675	1675	1675	1675	0
506	20231030	124700	298352019	1675	1675	1675	1675	41
507	20231030	124600	298283344	1678	1678	1678	1678	0
508	20231030	124500	298283344	1678	1678	1678	1678	0
509	20231030	124400	298283344	1678	1675	1678	1675	105
510	20231030	124300	298107454	1675	1675	1675	1675	0
511	20231030	124200	298107454	1675	1675	1675	1675	0
512	20231030	124100	298107454	1675	1675	1675	1675	0
513	20231030	124000	298107454	1675	1675	1675	1675	0
514	20231030	123900	298107454	1675	1675	1675	1675	0
515	20231030	123800	298107454	1675	1675	1675	1675	0
516	20231030	123700	298107454	1675	1675	1675	1675	0
517	20231030	123600	298107454	1675	1675	1675	1675	0
518	20231030	123500	298107454	1675	1675	1675	1675	0
519	20231030	123400	298107454	1675	1675	1675	1675	0
520	20231030	123300	298107454	1675	1675	1675	1675	0
521	20231030	123200	298107454	1675	1675	1675	1675	0
522	20231030	123100	298107454	1675	1675	1675	1675	0
523	20231030	123000	298107454	1675	1675	1675	1675	0
524	20231030	122900	298107454	1675	1675	1675	1675	0
525	20231030	122800	298107454	1675	1675	1675	1675	0
526	20231030	122700	298107454	1675	1675	1675	1675	0
527	20231030	122600	298107454	1675	1675	1675	1675	0
528	20231030	122500	298107454	1675	1675	1675	1675	10
529	20231030	122400	298090704	1675	1672	1675	1672	6308
530	20231030	122300	287525453	1664	1664	1664	1664	0
531	20231030	122200	287525453	1664	1664	1664	1664	0
532	20231030	122100	287525453	1664	1665	1665	1664	300
533	20231030	122000	287026218	1664	1664	1664	1664	0
534	20231030	121900	287026218	1664	1664	1664	1664	0
535	20231030	121800	287026218	1664	1664	1664	1664	0
536	20231030	121700	287026218	1664	1664	1664	1664	0
537	20231030	121600	287026218	1664	1664	1664	1664	0
538	20231030	121500	287026218	1664	1664	1664	1664	193
539	20231030	121400	286705066	1664	1666	1666	1664	690
540	20231030	121300	285556302	1665	1665	1665	1665	0
541	20231030	121200	285556302	1665	1665	1665	1665	0
542	20231030	121100	285556302	1665	1665	1665	1665	0
543	20231030	121000	285556302	1665	1665	1665	1665	0
544	20231030	120900	285556302	1665	1665	1665	1665	0
545	20231030	120800	285556302	1665	1665	1665	1665	0
546	20231030	120700	285556302	1665	1665	1665	1665	0
547	20231030	120600	285556302	1665	1665	1665	1665	0
548	20231030	120500	285556302	1665	1665	1665	1665	193
549	20231030	120400	285234957	1665	1665	1665	1665	0
550	20231030	120300	285234957	1665	1665	1665	1665	0
551	20231030	120200	285234957	1665	1665	1665	1665	0
552	20231030	120100	285234957	1665	1665	1665	1665	10
553	20231030	120000	285218307	1665	1665	1665	1665	0
554	20231030	115900	285218307	1665	1665	1665	1665	300
555	20231030	115800	284718807	1665	1665	1665	1665	0
556	20231030	115700	284718807	1665	1666	1666	1665	1000
557	20231030	115600	283053747	1665	1665	1665	1665	13
558	20231030	115500	283032102	1666	1666	1666	1666	87
559	20231030	115400	282887160	1666	1666	1666	1666	0
560	20231030	115300	282887160	1666	1669	1669	1666	1260
561	20231030	115200	280786251	1669	1669	1669	1669	0
562	20231030	115100	280786251	1669	1670	1670	1669	30
563	20231030	115000	280736158	1677	1677	1677	1677	0
564	20231030	114900	280736158	1677	1677	1677	1677	0
565	20231030	114800	280736158	1677	1677	1677	1677	0
566	20231030	114700	280736158	1677	1677	1677	1677	0
567	20231030	114600	280736158	1677	1677	1677	1677	0
568	20231030	114500	280736158	1677	1678	1678	1677	104
569	20231030	114400	280561650	1670	1671	1671	1670	10
570	20231030	114300	280544943	1670	1670	1670	1670	0
571	20231030	114200	280544943	1670	1670	1670	1670	0
572	20231030	114100	280544943	1670	1670	1670	1670	0
573	20231030	114000	280544943	1670	1670	1670	1670	0
574	20231030	113900	280544943	1670	1670	1670	1670	1
575	20231030	113800	280543273	1670	1670	1670	1670	0
576	20231030	113700	280543273	1670	1670	1670	1670	1
577	20231030	113600	280541603	1678	1678	1678	1678	0
578	20231030	113500	280541603	1678	1678	1678	1678	0
579	20231030	113400	280541603	1678	1678	1678	1678	0
580	20231030	113300	280541603	1678	1678	1678	1678	64
581	20231030	113200	280434211	1670	1670	1670	1670	0
582	20231030	113100	280434211	1670	1670	1670	1670	238
583	20231030	113000	280036751	1669	1669	1669	1669	0
584	20231030	112900	280036751	1669	1673	1673	1669	750
585	20231030	112800	278784389	1673	1673	1673	1673	0
586	20231030	112700	278784389	1673	1675	1675	1673	800
587	20231030	112600	277445372	1675	1675	1675	1675	0
588	20231030	112500	277445372	1675	1676	1676	1675	26
589	20231030	112400	277401821	1676	1676	1676	1676	0
590	20231030	112300	277401821	1676	1676	1676	1676	0
591	20231030	112200	277401821	1676	1676	1676	1676	0
592	20231030	112100	277401821	1676	1676	1676	1676	0
593	20231030	112000	277401821	1676	1676	1676	1676	69
594	20231030	111900	277286177	1677	1677	1677	1677	0
595	20231030	111800	277286177	1677	1677	1677	1677	0
596	20231030	111700	277286177	1677	1677	1677	1677	0
597	20231030	111600	277286177	1677	1677	1677	1677	0
598	20231030	111500	277286177	1677	1677	1677	1677	0
599	20231030	111400	277286177	1677	1677	1677	1677	0
600	20231030	111300	277286177	1677	1677	1677	1677	22
601	20231030	111200	277249283	1677	1678	1678	1677	32
602	20231030	111100	277195599	1678	1678	1678	1678	0
603	20231030	111000	277195599	1678	1678	1678	1678	0
604	20231030	110900	277195599	1678	1678	1678	1678	1
605	20231030	110800	277193921	1683	1683	1683	1683	0
606	20231030	110700	277193921	1683	1683	1683	1683	0
607	20231030	110600	277193921	1683	1683	1683	1683	5
608	20231030	110500	277185506	1682	1682	1682	1682	5
609	20231030	110400	277177096	1672	1672	1672	1672	0
610	20231030	110300	277177096	1672	1672	1672	1672	0
611	20231030	110200	277177096	1672	1672	1672	1672	0
612	20231030	110100	277177096	1672	1672	1672	1672	1
613	20231030	110000	277175424	1671	1671	1671	1671	0
614	20231030	105900	277175424	1671	1671	1671	1671	0
615	20231030	105800	277175424	1671	1671	1671	1671	0
616	20231030	105700	277175424	1671	1674	1674	1671	65
617	20231030	105600	277066789	1673	1673	1673	1673	0
618	20231030	105500	277066789	1673	1673	1673	1673	108
619	20231030	105400	276886105	1673	1673	1673	1673	100
620	20231030	105300	276718805	1673	1673	1673	1673	116
621	20231030	105200	276524737	1673	1672	1673	1672	2626
622	20231030	105100	272133439	1673	1673	1673	1673	5
623	20231030	105000	272125074	1672	1673	1673	1672	314
624	20231030	104900	271599760	1674	1674	1674	1674	42
625	20231030	104800	271529452	1674	1674	1674	1673	6
626	20231030	104700	271519411	1674	1674	1674	1673	242
627	20231030	104600	271114304	1674	1674	1674	1674	11
628	20231030	104500	271095890	1674	1674	1674	1674	15
629	20231030	104400	271070780	1672	1672	1672	1672	105
630	20231030	104300	270895220	1671	1676	1676	1671	645
631	20231030	104200	269816574	1683	1683	1683	1683	0
632	20231030	104100	269816574	1683	1683	1683	1683	0
633	20231030	104000	269816574	1683	1683	1683	1683	1
634	20231030	103900	269814891	1683	1683	1683	1683	0
635	20231030	103800	269814891	1683	1683	1683	1683	0
636	20231030	103700	269814891	1683	1683	1683	1683	0
637	20231030	103600	269814891	1683	1683	1683	1683	0
638	20231030	103500	269814891	1683	1683	1683	1683	0
639	20231030	103400	269814891	1683	1683	1683	1683	0
640	20231030	103300	269814891	1683	1675	1683	1675	21
641	20231030	103200	269779564	1688	1688	1688	1688	54
642	20231030	103100	269688412	1690	1690	1690	1690	0
643	20231030	103000	269688412	1690	1690	1690	1690	1
644	20231030	102900	269686722	1689	1689	1689	1689	4
645	20231030	102800	269679966	1690	1690	1690	1690	9
646	20231030	102700	269664756	1689	1689	1689	1689	1
647	20231030	102600	269663067	1674	1677	1677	1674	279
648	20231030	102500	269195783	1680	1681	1681	1680	81
649	20231030	102400	269059674	1681	1692	1692	1681	63
650	20231030	102300	268953551	1692	1692	1692	1692	0
651	20231030	102200	268953551	1692	1692	1692	1692	1
652	20231030	102100	268951859	1694	1694	1694	1694	0
653	20231030	102000	268951859	1694	1684	1694	1684	2
654	20231030	101900	268948481	1684	1689	1689	1684	3277
655	20231030	101800	263430008	1695	1695	1695	1695	0
656	20231030	101700	263430008	1695	1695	1695	1695	0
657	20231030	101600	263430008	1695	1684	1695	1684	2188
658	20231030	101500	259744258	1684	1678	1684	1678	5009
659	20231030	101400	251324511	1678	1678	1678	1678	5
660	20231030	101300	251316121	1666	1665	1666	1665	3304
661	20231030	101200	245812132	1665	1665	1665	1665	10
662	20231030	101100	245795482	1665	1665	1665	1665	0
663	20231030	101000	245795482	1665	1665	1665	1665	99
664	20231030	100900	245630647	1665	1665	1665	1665	0
665	20231030	100800	245630647	1665	1665	1665	1665	0
666	20231030	100700	245630647	1665	1665	1665	1665	94
667	20231030	100600	245474137	1665	1666	1666	1665	148
668	20231030	100500	245227591	1666	1666	1666	1666	180
669	20231030	100400	244927711	1666	1666	1666	1666	19
670	20231030	100300	244896057	1666	1666	1666	1666	1
671	20231030	100200	244894391	1666	1666	1666	1666	0
672	20231030	100100	244894391	1666	1666	1666	1666	460
673	20231030	100000	244128031	1680	1680	1680	1680	45
674	20231030	095900	244052431	1680	1671	1680	1665	200
675	20231030	095800	243719317	1679	1679	1679	1679	0
676	20231030	095700	243719317	1679	1679	1679	1679	1810
677	20231030	095600	240680327	1679	1679	1679	1679	215
678	20231030	095500	240319342	1679	1679	1679	1679	7895
679	20231030	095400	227063637	1679	1680	1680	1679	301
680	20231030	095300	226558040	1680	1680	1680	1680	136
681	20231030	095200	226329560	1681	1681	1681	1681	50
682	20231030	095100	226245510	1684	1684	1684	1684	54
683	20231030	095000	226154574	1680	1680	1680	1680	172
684	20231030	094900	225865614	1680	1685	1685	1680	9295
685	20231030	094800	210249994	1684	1684	1684	1684	0
686	20231030	094700	210249994	1684	1684	1684	1684	35
687	20231030	094600	210191054	1680	1680	1680	1680	3995
688	20231030	094500	203479454	1680	1680	1680	1680	0
689	20231030	094400	203479454	1680	1680	1680	1680	0
690	20231030	094300	203479454	1680	1680	1680	1680	1
691	20231030	094200	203477774	1686	1686	1686	1686	15
692	20231030	094100	203452484	1686	1686	1686	1686	0
693	20231030	094000	203452484	1686	1675	1686	1675	1892
694	20231030	093900	200281652	1675	1667	1676	1659	5152
695	20231030	093800	191662287	1667	1665	1667	1651	502
696	20231030	093700	190829753	1670	1666	1670	1665	9665
697	20231030	093600	174703201	1670	1670	1670	1670	17683
698	20231030	093500	145172591	1670	1667	1670	1667	3003
699	20231030	093400	140159008	1667	1667	1667	1667	1
700	20231030	093300	140157341	1668	1670	1670	1668	4
701	20231030	093200	140150664	1670	1665	1670	1665	418
702	20231030	093100	139454679	1670	1676	1676	1665	1418
703	20231030	093000	137086588	1676	1678	1678	1676	1623
704	20231030	092900	134366073	1679	1681	1681	1677	444
705	20231030	092800	133621046	1681	1681	1681	1681	1
706	20231030	092700	133619365	1683	1688	1688	1683	258
707	20231030	092600	133184152	1688	1686	1688	1686	1703
708	20231030	092500	130312890	1686	1692	1701	1686	236
709	20231030	092400	129914709	1678	1678	1678	1678	0
710	20231030	092300	129914709	1678	1702	1702	1676	1240
711	20231030	092200	127823072	1702	1699	1702	1676	2092
712	20231030	092100	124301727	1700	1700	1700	1700	0
713	20231030	092000	124301727	1700	1700	1700	1700	116
714	20231030	091900	124104527	1700	1700	1700	1680	871
715	20231030	091800	122631524	1700	1677	1710	1677	4198
716	20231030	091700	115532242	1677	1656	1677	1654	5073
717	20231030	091600	107129360	1660	1648	1660	1643	2179
718	20231030	091500	103532533	1648	1635	1648	1631	6440
719	20231030	091400	92992464	1630	1635	1635	1630	1162
720	20231030	091300	91096978	1631	1631	1631	1629	8548
721	20231030	091200	77156777	1631	1635	1635	1630	3252
722	20231030	091100	71850643	1635	1637	1637	1635	2143
723	20231030	091000	68345969	1637	1643	1643	1636	3928
724	20231030	090900	61904574	1643	1644	1644	1642	2894
725	20231030	090800	57151394	1644	1652	1652	1644	6204
726	20231030	090700	46930097	1653	1653	1653	1649	1570
727	20231030	090600	44336771	1653	1659	1659	1653	91
728	20231030	090500	44185902	1658	1649	1659	1648	1360
729	20231030	090400	41942638	1649	1653	1653	1647	6155
730	20231030	090300	31794448	1652	1660	1660	1652	1958
731	20231030	090200	28547203	1660	1670	1670	1660	151
732	20231030	090100	28295092	1660	1675	1676	1660	4303
733	20231030	090000	21084932	1676	1679	1679	1642	12708