KissMeData/203450/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203300	75730885	2680	2680	2680	2680	2300
3	20231030	203200	75730885	2680	2680	2680	2680	0
4	20231030	203100	75730885	2680	2680	2680	2680	0
5	20231030	203000	75730885	2680	2680	2680	2680	0
6	20231030	202900	75730885	2680	2680	2680	2680	0
7	20231030	202800	75730885	2680	2680	2680	2680	0
8	20231030	202700	75730885	2680	2680	2680	2680	0
9	20231030	202600	75730885	2680	2680	2680	2680	0
10	20231030	202500	75730885	2680	2680	2680	2680	0
11	20231030	202400	75730885	2680	2680	2680	2680	0
12	20231030	202300	75730885	2680	2680	2680	2680	0
13	20231030	202200	75730885	2680	2680	2680	2680	0
14	20231030	202100	75730885	2680	2680	2680	2680	0
15	20231030	202000	75730885	2680	2680	2680	2680	0
16	20231030	201900	75730885	2680	2680	2680	2680	0
17	20231030	201800	75730885	2680	2680	2680	2680	0
18	20231030	201700	75730885	2680	2680	2680	2680	0
19	20231030	201600	75730885	2680	2680	2680	2680	0
20	20231030	201500	75730885	2680	2680	2680	2680	0
21	20231030	201400	75730885	2680	2680	2680	2680	0
22	20231030	201300	75730885	2680	2680	2680	2680	0
23	20231030	201200	75730885	2680	2680	2680	2680	0
24	20231030	201100	75730885	2680	2680	2680	2680	0
25	20231030	201000	75730885	2680	2680	2680	2680	0
26	20231030	200900	75730885	2680	2680	2680	2680	0
27	20231030	200800	75730885	2680	2680	2680	2680	0
28	20231030	200700	75730885	2680	2680	2680	2680	0
29	20231030	200600	75730885	2680	2680	2680	2680	0
30	20231030	200500	75730885	2680	2680	2680	2680	0
31	20231030	200400	75730885	2680	2680	2680	2680	0
32	20231030	200300	75730885	2680	2680	2680	2680	2300
33	20231030	200200	75730885	2680	2680	2680	2680	0
34	20231030	200100	75730885	2680	2680	2680	2680	0
35	20231030	200000	75730885	2680	2680	2680	2680	0
36	20231030	195900	75730885	2680	2680	2680	2680	0
37	20231030	195800	75730885	2680	2680	2680	2680	0
38	20231030	195700	75730885	2680	2680	2680	2680	0
39	20231030	195600	75730885	2680	2680	2680	2680	0
40	20231030	195500	75730885	2680	2680	2680	2680	0
41	20231030	195400	75730885	2680	2680	2680	2680	0
42	20231030	195300	75730885	2680	2680	2680	2680	0
43	20231030	195200	75730885	2680	2680	2680	2680	0
44	20231030	195100	75730885	2680	2680	2680	2680	0
45	20231030	195000	75730885	2680	2680	2680	2680	0
46	20231030	194900	75730885	2680	2680	2680	2680	0
47	20231030	194800	75730885	2680	2680	2680	2680	0
48	20231030	194700	75730885	2680	2680	2680	2680	0
49	20231030	194600	75730885	2680	2680	2680	2680	0
50	20231030	194500	75730885	2680	2680	2680	2680	0
51	20231030	194400	75730885	2680	2680	2680	2680	0
52	20231030	194300	75730885	2680	2680	2680	2680	0
53	20231030	194200	75730885	2680	2680	2680	2680	0
54	20231030	194100	75730885	2680	2680	2680	2680	0
55	20231030	194000	75730885	2680	2680	2680	2680	0
56	20231030	193900	75730885	2680	2680	2680	2680	0
57	20231030	193800	75730885	2680	2680	2680	2680	0
58	20231030	193700	75730885	2680	2680	2680	2680	0
59	20231030	193600	75730885	2680	2680	2680	2680	0
60	20231030	193500	75730885	2680	2680	2680	2680	0
61	20231030	193400	75730885	2680	2680	2680	2680	0
62	20231030	193300	75730885	2680	2680	2680	2680	2300
63	20231030	193200	75730885	2680	2680	2680	2680	0
64	20231030	193100	75730885	2680	2680	2680	2680	0
65	20231030	193000	75730885	2680	2680	2680	2680	0
66	20231030	192900	75730885	2680	2680	2680	2680	0
67	20231030	192800	75730885	2680	2680	2680	2680	0
68	20231030	192700	75730885	2680	2680	2680	2680	0
69	20231030	192600	75730885	2680	2680	2680	2680	0
70	20231030	192500	75730885	2680	2680	2680	2680	0
71	20231030	192400	75730885	2680	2680	2680	2680	0
72	20231030	192300	75730885	2680	2680	2680	2680	0
73	20231030	192200	75730885	2680	2680	2680	2680	0
74	20231030	192100	75730885	2680	2680	2680	2680	0
75	20231030	192000	75730885	2680	2680	2680	2680	0
76	20231030	191900	75730885	2680	2680	2680	2680	0
77	20231030	191800	75730885	2680	2680	2680	2680	0
78	20231030	191700	75730885	2680	2680	2680	2680	0
79	20231030	191600	75730885	2680	2680	2680	2680	0
80	20231030	191500	75730885	2680	2680	2680	2680	0
81	20231030	191400	75730885	2680	2680	2680	2680	0
82	20231030	191300	75730885	2680	2680	2680	2680	0
83	20231030	191200	75730885	2680	2680	2680	2680	0
84	20231030	191100	75730885	2680	2680	2680	2680	0
85	20231030	191000	75730885	2680	2680	2680	2680	0
86	20231030	190900	75730885	2680	2680	2680	2680	0
87	20231030	190800	75730885	2680	2680	2680	2680	0
88	20231030	190700	75730885	2680	2680	2680	2680	0
89	20231030	190600	75730885	2680	2680	2680	2680	0
90	20231030	190500	75730885	2680	2680	2680	2680	0
91	20231030	190400	75730885	2680	2680	2680	2680	0
92	20231030	190300	75730885	2680	2680	2680	2680	2300
93	20231030	190200	75730885	2680	2680	2680	2680	0
94	20231030	190100	75730885	2680	2680	2680	2680	0
95	20231030	190000	75730885	2680	2680	2680	2680	0
96	20231030	185900	75730885	2680	2680	2680	2680	0
97	20231030	185800	75730885	2680	2680	2680	2680	0
98	20231030	185700	75730885	2680	2680	2680	2680	0
99	20231030	185600	75730885	2680	2680	2680	2680	0
100	20231030	185500	75730885	2680	2680	2680	2680	0
101	20231030	185400	75730885	2680	2680	2680	2680	0
102	20231030	185300	75730885	2680	2680	2680	2680	0
103	20231030	185200	75730885	2680	2680	2680	2680	0
104	20231030	185100	75730885	2680	2680	2680	2680	0
105	20231030	185000	75730885	2680	2680	2680	2680	0
106	20231030	184900	75730885	2680	2680	2680	2680	0
107	20231030	184800	75730885	2680	2680	2680	2680	0
108	20231030	184700	75730885	2680	2680	2680	2680	0
109	20231030	184600	75730885	2680	2680	2680	2680	0
110	20231030	184500	75730885	2680	2680	2680	2680	0
111	20231030	184400	75730885	2680	2680	2680	2680	0
112	20231030	184300	75730885	2680	2680	2680	2680	0
113	20231030	184200	75730885	2680	2680	2680	2680	0
114	20231030	184100	75730885	2680	2680	2680	2680	0
115	20231030	184000	75730885	2680	2680	2680	2680	0
116	20231030	183900	75730885	2680	2680	2680	2680	0
117	20231030	183800	75730885	2680	2680	2680	2680	0
118	20231030	183700	75730885	2680	2680	2680	2680	0
119	20231030	183600	75730885	2680	2680	2680	2680	0
120	20231030	183500	75730885	2680	2680	2680	2680	0
121	20231030	183400	75730885	2680	2680	2680	2680	0
122	20231030	183300	75730885	2680	2680	2680	2680	2300
123	20231030	183200	75730885	2680	2680	2680	2680	0
124	20231030	183100	75730885	2680	2680	2680	2680	0
125	20231030	183000	75730885	2680	2680	2680	2680	0
126	20231030	182900	75730885	2680	2680	2680	2680	0
127	20231030	182800	75730885	2680	2680	2680	2680	0
128	20231030	182700	75730885	2680	2680	2680	2680	0
129	20231030	182600	75730885	2680	2680	2680	2680	0
130	20231030	182500	75730885	2680	2680	2680	2680	0
131	20231030	182400	75730885	2680	2680	2680	2680	0
132	20231030	182300	75730885	2680	2680	2680	2680	0
133	20231030	182200	75730885	2680	2680	2680	2680	0
134	20231030	182100	75730885	2680	2680	2680	2680	0
135	20231030	182000	75730885	2680	2680	2680	2680	0
136	20231030	181900	75730885	2680	2680	2680	2680	0
137	20231030	181800	75730885	2680	2680	2680	2680	0
138	20231030	181700	75730885	2680	2680	2680	2680	0
139	20231030	181600	75730885	2680	2680	2680	2680	0
140	20231030	181500	75730885	2680	2680	2680	2680	0
141	20231030	181400	75730885	2680	2680	2680	2680	0
142	20231030	181300	75730885	2680	2680	2680	2680	0
143	20231030	181200	75730885	2680	2680	2680	2680	0
144	20231030	181100	75730885	2680	2680	2680	2680	0
145	20231030	181000	75730885	2680	2680	2680	2680	0
146	20231030	180900	75730885	2680	2680	2680	2680	0
147	20231030	180800	75730885	2680	2680	2680	2680	0
148	20231030	180700	75730885	2680	2680	2680	2680	0
149	20231030	180600	75730885	2680	2680	2680	2680	0
150	20231030	180500	75730885	2680	2680	2680	2680	0
151	20231030	180400	75730885	2680	2680	2680	2680	0
152	20231030	180300	75730885	2680	2680	2680	2680	2300
153	20231030	180200	75730885	2680	2680	2680	2680	0
154	20231030	180100	75730885	2680	2680	2680	2680	0
155	20231030	180000	75730885	2680	2680	2680	2680	0
156	20231030	175900	75730885	2680	2680	2680	2680	0
157	20231030	175800	75730885	2680	2680	2680	2680	0
158	20231030	175700	75730885	2680	2680	2680	2680	0
159	20231030	175600	75730885	2680	2680	2680	2680	0
160	20231030	175500	75730885	2680	2680	2680	2680	0
161	20231030	175400	75730885	2680	2680	2680	2680	0
162	20231030	175300	75730885	2680	2680	2680	2680	0
163	20231030	175200	75730885	2680	2680	2680	2680	0
164	20231030	175100	75730885	2680	2680	2680	2680	0
165	20231030	175000	75730885	2680	2680	2680	2680	0
166	20231030	174900	75730885	2680	2680	2680	2680	0
167	20231030	174800	75730885	2680	2680	2680	2680	0
168	20231030	174700	75730885	2680	2680	2680	2680	0
169	20231030	174600	75730885	2680	2680	2680	2680	0
170	20231030	174500	75730885	2680	2680	2680	2680	0
171	20231030	174400	75730885	2680	2680	2680	2680	0
172	20231030	174300	75730885	2680	2680	2680	2680	0
173	20231030	174200	75730885	2680	2680	2680	2680	0
174	20231030	174100	75730885	2680	2680	2680	2680	0
175	20231030	174000	75730885	2680	2680	2680	2680	0
176	20231030	173900	75730885	2680	2680	2680	2680	0
177	20231030	173800	75730885	2680	2680	2680	2680	0
178	20231030	173700	75730885	2680	2680	2680	2680	0
179	20231030	173600	75730885	2680	2680	2680	2680	0
180	20231030	173500	75730885	2680	2680	2680	2680	0
181	20231030	173400	75730885	2680	2680	2680	2680	0
182	20231030	173300	75730885	2680	2680	2680	2680	2300
183	20231030	173200	75730885	2680	2680	2680	2680	0
184	20231030	173100	75730885	2680	2680	2680	2680	0
185	20231030	173000	75730885	2680	2680	2680	2680	0
186	20231030	172900	75730885	2680	2680	2680	2680	0
187	20231030	172800	75730885	2680	2680	2680	2680	0
188	20231030	172700	75730885	2680	2680	2680	2680	0
189	20231030	172600	75730885	2680	2680	2680	2680	0
190	20231030	172500	75730885	2680	2680	2680	2680	0
191	20231030	172400	75730885	2680	2680	2680	2680	0
192	20231030	172300	75730885	2680	2680	2680	2680	0
193	20231030	172200	75730885	2680	2680	2680	2680	0
194	20231030	172100	75730885	2680	2680	2680	2680	0
195	20231030	172000	75730885	2680	2680	2680	2680	0
196	20231030	171900	75730885	2680	2680	2680	2680	0
197	20231030	171800	75730885	2680	2680	2680	2680	0
198	20231030	171700	75730885	2680	2680	2680	2680	0
199	20231030	171600	75730885	2680	2680	2680	2680	0
200	20231030	171500	75730885	2680	2680	2680	2680	0
201	20231030	171400	75730885	2680	2680	2680	2680	0
202	20231030	171300	75730885	2680	2680	2680	2680	0
203	20231030	171200	75730885	2680	2680	2680	2680	0
204	20231030	171100	75730885	2680	2680	2680	2680	0
205	20231030	171000	75730885	2680	2680	2680	2680	0
206	20231030	170900	75730885	2680	2680	2680	2680	0
207	20231030	170800	75730885	2680	2680	2680	2680	0
208	20231030	170700	75730885	2680	2680	2680	2680	0
209	20231030	170600	75730885	2680	2680	2680	2680	0
210	20231030	170500	75730885	2680	2680	2680	2680	0
211	20231030	170400	75730885	2680	2680	2680	2680	0
212	20231030	170300	75730885	2680	2680	2680	2680	2300
213	20231030	170200	75730885	2680	2680	2680	2680	0
214	20231030	170100	75730885	2680	2680	2680	2680	0
215	20231030	170000	75730885	2680	2680	2680	2680	0
216	20231030	165900	75730885	2680	2680	2680	2680	0
217	20231030	165800	75730885	2680	2680	2680	2680	0
218	20231030	165700	75730885	2680	2680	2680	2680	0
219	20231030	165600	75730885	2680	2680	2680	2680	0
220	20231030	165500	75730885	2680	2680	2680	2680	0
221	20231030	165400	75730885	2680	2680	2680	2680	0
222	20231030	165300	75730885	2680	2680	2680	2680	0
223	20231030	165200	75730885	2680	2680	2680	2680	0
224	20231030	165100	75730885	2680	2680	2680	2680	0
225	20231030	165000	75730885	2680	2680	2680	2680	0
226	20231030	164900	75730885	2680	2680	2680	2680	0
227	20231030	164800	75730885	2680	2680	2680	2680	0
228	20231030	164700	75730885	2680	2680	2680	2680	0
229	20231030	164600	75730885	2680	2680	2680	2680	0
230	20231030	164500	75730885	2680	2680	2680	2680	0
231	20231030	164400	75730885	2680	2680	2680	2680	0
232	20231030	164300	75730885	2680	2680	2680	2680	0
233	20231030	164200	75730885	2680	2680	2680	2680	0
234	20231030	164100	75730885	2680	2680	2680	2680	0
235	20231030	164000	75730885	2680	2680	2680	2680	0
236	20231030	163900	75730885	2680	2680	2680	2680	0
237	20231030	163800	75730885	2680	2680	2680	2680	0
238	20231030	163700	75730885	2680	2680	2680	2680	0
239	20231030	163600	75730885	2680	2680	2680	2680	0
240	20231030	163500	75730885	2680	2680	2680	2680	0
241	20231030	163400	75730885	2680	2680	2680	2680	0
242	20231030	163300	75730885	2680	2680	2680	2680	2300
243	20231030	163200	75730885	2680	2680	2680	2680	0
244	20231030	163100	75730885	2680	2680	2680	2680	0
245	20231030	163000	75730885	2680	2680	2680	2680	0
246	20231030	162900	75730885	2680	2680	2680	2680	0
247	20231030	162800	75730885	2680	2680	2680	2680	0
248	20231030	162700	75730885	2680	2680	2680	2680	0
249	20231030	162600	75730885	2680	2680	2680	2680	0
250	20231030	162500	75730885	2680	2680	2680	2680	0
251	20231030	162400	75730885	2680	2680	2680	2680	0
252	20231030	162300	75730885	2680	2680	2680	2680	0
253	20231030	162200	75730885	2680	2680	2680	2680	0
254	20231030	162100	75730885	2680	2680	2680	2680	0
255	20231030	162000	75730885	2680	2680	2680	2680	0
256	20231030	161900	75730885	2680	2680	2680	2680	0
257	20231030	161800	75730885	2680	2680	2680	2680	0
258	20231030	161700	75730885	2680	2680	2680	2680	0
259	20231030	161600	75730885	2680	2680	2680	2680	0
260	20231030	161500	75730885	2680	2680	2680	2680	0
261	20231030	161400	75730885	2680	2680	2680	2680	0
262	20231030	161300	75730885	2680	2680	2680	2680	0
263	20231030	161200	75730885	2680	2680	2680	2680	0
264	20231030	161100	75730885	2680	2680	2680	2680	0
265	20231030	161000	75730885	2680	2680	2680	2680	0
266	20231030	160900	75730885	2680	2680	2680	2680	0
267	20231030	160800	75730885	2680	2680	2680	2680	0
268	20231030	160700	75730885	2680	2680	2680	2680	0
269	20231030	160600	75730885	2680	2680	2680	2680	0
270	20231030	160500	75730885	2680	2680	2680	2680	0
271	20231030	160400	75730885	2680	2680	2680	2680	0
272	20231030	160300	75730885	2680	2680	2680	2680	2300
273	20231030	160200	75730885	2680	2680	2680	2680	0
274	20231030	160100	75730885	2680	2680	2680	2680	0
275	20231030	160000	75730885	2680	2680	2680	2680	0
276	20231030	155900	75730885	2680	2680	2680	2680	0
277	20231030	155800	75730885	2680	2680	2680	2680	0
278	20231030	155700	75730885	2680	2680	2680	2680	0
279	20231030	155600	75730885	2680	2680	2680	2680	0
280	20231030	155500	75730885	2680	2680	2680	2680	0
281	20231030	155400	75730885	2680	2680	2680	2680	0
282	20231030	155300	75730885	2680	2680	2680	2680	0
283	20231030	155200	75730885	2680	2680	2680	2680	0
284	20231030	155100	75730885	2680	2680	2680	2680	0
285	20231030	155000	75730885	2680	2680	2680	2680	0
286	20231030	154900	75730885	2680	2680	2680	2680	0
287	20231030	154800	75730885	2680	2680	2680	2680	0
288	20231030	154700	75730885	2680	2680	2680	2680	0
289	20231030	154600	75730885	2680	2680	2680	2680	0
290	20231030	154500	75730885	2680	2680	2680	2680	0
291	20231030	154400	75730885	2680	2680	2680	2680	0
292	20231030	154300	75730885	2680	2680	2680	2680	0
293	20231030	154200	75730885	2680	2680	2680	2680	0
294	20231030	154100	75730885	2680	2680	2680	2680	0
295	20231030	154000	75730885	2680	2680	2680	2680	0
296	20231030	153900	75730885	2680	2680	2680	2680	0
297	20231030	153800	75730885	2680	2680	2680	2680	0
298	20231030	153700	75730885	2680	2680	2680	2680	0
299	20231030	153600	75730885	2680	2680	2680	2680	0
300	20231030	153500	75730885	2680	2680	2680	2680	0
301	20231030	153400	75730885	2680	2680	2680	2680	0
302	20231030	153300	75730885	2680	2680	2680	2680	2300
303	20231030	153200	75730885	2680	2680	2680	2680	0
304	20231030	153100	75730885	2680	2680	2680	2680	0
305	20231030	153000	75730885	2680	2680	2680	2680	2300
306	20231030	152900	69566885	2695	2695	2695	2695	0
307	20231030	152800	69566885	2695	2695	2695	2695	0
308	20231030	152700	69566885	2695	2695	2695	2695	0
309	20231030	152600	69566885	2695	2695	2695	2695	0
310	20231030	152500	69566885	2695	2695	2695	2695	0
311	20231030	152400	69566885	2695	2695	2695	2695	0
312	20231030	152300	69566885	2695	2695	2695	2695	0
313	20231030	152200	69566885	2695	2695	2695	2695	0
314	20231030	152100	69566885	2695	2695	2695	2695	0
315	20231030	152000	69566885	2695	2695	2695	2695	0
316	20231030	151900	69566885	2695	2695	2695	2695	0
317	20231030	151800	69566885	2695	2695	2695	2695	4
318	20231030	151700	69556105	2695	2695	2695	2695	0
319	20231030	151600	69556105	2695	2695	2695	2695	0
320	20231030	151500	69556105	2695	2685	2695	2685	35
321	20231030	151400	69462080	2695	2695	2695	2695	0
322	20231030	151300	69462080	2695	2695	2695	2695	0
323	20231030	151200	69462080	2695	2695	2695	2695	0
324	20231030	151100	69462080	2695	2695	2695	2695	0
325	20231030	151000	69462080	2695	2695	2695	2695	6
326	20231030	150900	69445910	2695	2695	2695	2695	0
327	20231030	150800	69445910	2695	2685	2695	2685	8
328	20231030	150700	69424400	2695	2685	2695	2680	763
329	20231030	150600	67376775	2695	2695	2695	2695	0
330	20231030	150500	67376775	2695	2690	2695	2690	700
331	20231030	150400	65493360	2690	2690	2690	2690	495
332	20231030	150300	64161810	2690	2690	2690	2690	0
333	20231030	150200	64161810	2690	2690	2690	2690	0
334	20231030	150100	64161810	2690	2690	2690	2690	5
335	20231030	150000	64148360	2685	2685	2685	2685	52
336	20231030	145900	64008740	2690	2690	2690	2690	21
337	20231030	145800	63952250	2690	2690	2690	2690	55
338	20231030	145700	63804300	2685	2690	2690	2685	3
339	20231030	145600	63796235	2690	2690	2690	2690	0
340	20231030	145500	63796235	2690	2690	2690	2690	0
341	20231030	145400	63796235	2690	2690	2690	2690	0
342	20231030	145300	63796235	2690	2690	2690	2690	18
343	20231030	145200	63747815	2690	2690	2690	2690	2
344	20231030	145100	63742435	2690	2690	2690	2690	200
345	20231030	145000	63204435	2690	2680	2690	2680	12
346	20231030	144900	63172165	2690	2690	2690	2690	0
347	20231030	144800	63172165	2690	2690	2690	2690	0
348	20231030	144700	63172165	2690	2690	2690	2690	19
349	20231030	144600	63121055	2690	2690	2690	2690	0
350	20231030	144500	63121055	2690	2690	2690	2690	1
351	20231030	144400	63118365	2690	2690	2690	2690	100
352	20231030	144300	62849365	2690	2690	2690	2690	0
353	20231030	144200	62849365	2690	2690	2690	2690	2
354	20231030	144100	62843985	2690	2690	2690	2690	18
355	20231030	144000	62795565	2690	2690	2690	2690	0
356	20231030	143900	62795565	2690	2690	2690	2690	100
357	20231030	143800	62526565	2690	2690	2690	2690	0
358	20231030	143700	62526565	2690	2690	2690	2690	1
359	20231030	143600	62523875	2690	2685	2690	2685	523
360	20231030	143500	61119505	2690	2690	2690	2690	1800
361	20231030	143400	56277505	2685	2685	2685	2685	1000
362	20231030	143300	53592505	2685	2685	2685	2685	0
363	20231030	143200	53592505	2685	2685	2685	2685	0
364	20231030	143100	53592505	2685	2680	2685	2680	189
365	20231030	143000	53085970	2685	2685	2685	2685	0
366	20231030	142900	53085970	2685	2685	2685	2685	0
367	20231030	142800	53085970	2685	2685	2685	2685	0
368	20231030	142700	53085970	2685	2685	2685	2685	0
369	20231030	142600	53085970	2685	2685	2685	2685	0
370	20231030	142500	53085970	2685	2685	2685	2685	0
371	20231030	142400	53085970	2685	2685	2685	2685	0
372	20231030	142300	53085970	2685	2685	2685	2685	0
373	20231030	142200	53085970	2685	2685	2685	2685	0
374	20231030	142100	53085970	2685	2685	2685	2685	1
375	20231030	142000	53083285	2685	2685	2685	2685	0
376	20231030	141900	53083285	2685	2685	2685	2685	0
377	20231030	141800	53083285	2685	2685	2685	2685	0
378	20231030	141700	53083285	2685	2685	2685	2685	5
379	20231030	141600	53069860	2685	2685	2685	2685	6
380	20231030	141500	53053750	2680	2680	2680	2680	0
381	20231030	141400	53053750	2680	2680	2680	2680	0
382	20231030	141300	53053750	2680	2680	2680	2680	0
383	20231030	141200	53053750	2680	2680	2680	2680	5
384	20231030	141100	53040350	2680	2680	2680	2680	1
385	20231030	141000	53037670	2685	2685	2685	2685	0
386	20231030	140900	53037670	2685	2685	2685	2685	0
387	20231030	140800	53037670	2685	2685	2685	2685	0
388	20231030	140700	53037670	2685	2685	2685	2685	0
389	20231030	140600	53037670	2685	2680	2685	2680	17
390	20231030	140500	52992100	2685	2685	2685	2685	8
391	20231030	140400	52970620	2675	2675	2675	2675	86
392	20231030	140300	52740570	2685	2685	2685	2685	0
393	20231030	140200	52740570	2685	2685	2685	2685	0
394	20231030	140100	52740570	2685	2685	2685	2685	0
395	20231030	140000	52740570	2685	2685	2685	2685	0
396	20231030	135900	52740570	2685	2685	2685	2685	0
397	20231030	135800	52740570	2685	2685	2685	2685	1
398	20231030	135700	52737885	2685	2685	2685	2685	0
399	20231030	135600	52737885	2685	2685	2685	2685	0
400	20231030	135500	52737885	2685	2685	2685	2685	0
401	20231030	135400	52737885	2685	2685	2685	2685	0
402	20231030	135300	52737885	2685	2685	2685	2685	0
403	20231030	135200	52737885	2685	2685	2685	2685	0
404	20231030	135100	52737885	2685	2685	2685	2685	0
405	20231030	135000	52737885	2685	2685	2685	2685	0
406	20231030	134900	52737885	2685	2685	2685	2685	0
407	20231030	134800	52737885	2685	2685	2685	2685	0
408	20231030	134700	52737885	2685	2685	2685	2685	0
409	20231030	134600	52737885	2685	2685	2685	2685	0
410	20231030	134500	52737885	2685	2675	2685	2675	36
411	20231030	134400	52641565	2680	2680	2680	2680	0
412	20231030	134300	52641565	2680	2680	2680	2680	0
413	20231030	134200	52641565	2680	2680	2680	2680	1
414	20231030	134100	52638885	2680	2680	2680	2680	0
415	20231030	134000	52638885	2680	2680	2680	2680	0
416	20231030	133900	52638885	2680	2680	2680	2680	0
417	20231030	133800	52638885	2680	2680	2680	2680	11
418	20231030	133700	52609405	2680	2680	2680	2680	1
419	20231030	133600	52606725	2680	2680	2680	2680	0
420	20231030	133500	52606725	2680	2680	2680	2680	400
421	20231030	133400	51534725	2680	2680	2680	2680	0
422	20231030	133300	51534725	2680	2680	2680	2680	0
423	20231030	133200	51534725	2680	2680	2680	2680	0
424	20231030	133100	51534725	2680	2680	2680	2680	0
425	20231030	133000	51534725	2680	2680	2680	2680	0
426	20231030	132900	51534725	2680	2680	2680	2680	0
427	20231030	132800	51534725	2680	2680	2680	2680	0
428	20231030	132700	51534725	2680	2680	2680	2680	0
429	20231030	132600	51534725	2680	2680	2680	2680	143
430	20231030	132500	51151485	2680	2680	2680	2680	1
431	20231030	132400	51148805	2685	2685	2685	2685	0
432	20231030	132300	51148805	2685	2685	2685	2685	0
433	20231030	132200	51148805	2685	2685	2685	2685	0
434	20231030	132100	51148805	2685	2685	2685	2685	0
435	20231030	132000	51148805	2685	2685	2685	2685	0
436	20231030	131900	51148805	2685	2685	2685	2685	0
437	20231030	131800	51148805	2685	2685	2685	2685	0
438	20231030	131700	51148805	2685	2685	2685	2685	0
439	20231030	131600	51148805	2685	2685	2685	2685	0
440	20231030	131500	51148805	2685	2685	2685	2685	1
441	20231030	131400	51146120	2680	2680	2680	2680	0
442	20231030	131300	51146120	2680	2680	2680	2680	1310
443	20231030	131200	47635320	2670	2670	2670	2670	0
444	20231030	131100	47635320	2670	2670	2670	2670	0
445	20231030	131000	47635320	2670	2670	2670	2670	0
446	20231030	130900	47635320	2670	2670	2670	2670	0
447	20231030	130800	47635320	2670	2670	2670	2670	0
448	20231030	130700	47635320	2670	2670	2670	2670	241
449	20231030	130600	46991850	2680	2680	2680	2680	0
450	20231030	130500	46991850	2680	2680	2680	2680	0
451	20231030	130400	46991850	2680	2680	2680	2680	0
452	20231030	130300	46991850	2680	2680	2680	2680	0
453	20231030	130200	46991850	2680	2680	2680	2680	1
454	20231030	130100	46989170	2670	2670	2670	2670	0
455	20231030	130000	46989170	2670	2670	2670	2670	0
456	20231030	125900	46989170	2670	2670	2670	2670	51
457	20231030	125800	46853000	2680	2680	2680	2680	0
458	20231030	125700	46853000	2680	2680	2680	2680	3
459	20231030	125600	46844960	2680	2680	2680	2680	0
460	20231030	125500	46844960	2680	2680	2680	2680	0
461	20231030	125400	46844960	2680	2680	2680	2680	0
462	20231030	125300	46844960	2680	2680	2680	2680	0
463	20231030	125200	46844960	2680	2680	2680	2680	0
464	20231030	125100	46844960	2680	2680	2680	2680	0
465	20231030	125000	46844960	2680	2680	2680	2680	0
466	20231030	124900	46844960	2680	2680	2680	2680	0
467	20231030	124800	46844960	2680	2680	2680	2680	0
468	20231030	124700	46844960	2680	2680	2680	2680	0
469	20231030	124600	46844960	2680	2680	2680	2680	0
470	20231030	124500	46844960	2680	2680	2680	2680	0
471	20231030	124400	46844960	2680	2680	2680	2680	0
472	20231030	124300	46844960	2680	2680	2680	2680	1
473	20231030	124200	46842280	2670	2670	2670	2670	100
474	20231030	124100	46575280	2680	2680	2680	2680	0
475	20231030	124000	46575280	2680	2680	2680	2680	0
476	20231030	123900	46575280	2680	2680	2680	2680	0
477	20231030	123800	46575280	2680	2680	2680	2680	0
478	20231030	123700	46575280	2680	2680	2680	2680	0
479	20231030	123600	46575280	2680	2680	2680	2680	0
480	20231030	123500	46575280	2680	2680	2680	2680	0
481	20231030	123400	46575280	2680	2680	2680	2680	0
482	20231030	123300	46575280	2680	2680	2680	2680	0
483	20231030	123200	46575280	2680	2680	2680	2680	0
484	20231030	123100	46575280	2680	2680	2680	2680	0
485	20231030	123000	46575280	2680	2680	2680	2680	0
486	20231030	122900	46575280	2680	2680	2680	2680	0
487	20231030	122800	46575280	2680	2680	2680	2680	0
488	20231030	122700	46575280	2680	2680	2680	2680	0
489	20231030	122600	46575280	2680	2680	2680	2680	0
490	20231030	122500	46575280	2680	2680	2680	2680	0
491	20231030	122400	46575280	2680	2680	2680	2680	0
492	20231030	122300	46575280	2680	2680	2680	2680	0
493	20231030	122200	46575280	2680	2680	2680	2680	0
494	20231030	122100	46575280	2680	2680	2680	2680	0
495	20231030	122000	46575280	2680	2680	2680	2680	0
496	20231030	121900	46575280	2680	2680	2680	2680	0
497	20231030	121800	46575280	2680	2680	2680	2680	0
498	20231030	121700	46575280	2680	2680	2680	2680	0
499	20231030	121600	46575280	2680	2680	2680	2680	0
500	20231030	121500	46575280	2680	2680	2680	2680	1
501	20231030	121400	46572600	2665	2665	2665	2665	0
502	20231030	121300	46572600	2665	2665	2665	2665	0
503	20231030	121200	46572600	2665	2665	2665	2665	0
504	20231030	121100	46572600	2665	2665	2665	2665	0
505	20231030	121000	46572600	2665	2665	2665	2665	0
506	20231030	120900	46572600	2665	2665	2665	2665	0
507	20231030	120800	46572600	2665	2665	2665	2665	10
508	20231030	120700	46545950	2665	2665	2665	2665	19
509	20231030	120600	46495315	2670	2670	2670	2670	0
510	20231030	120500	46495315	2670	2670	2670	2670	1
511	20231030	120400	46492645	2665	2665	2665	2665	0
512	20231030	120300	46492645	2665	2675	2675	2665	2500
513	20231030	120200	39826585	2675	2675	2675	2675	0
514	20231030	120100	39826585	2675	2675	2675	2675	0
515	20231030	120000	39826585	2675	2675	2675	2675	0
516	20231030	115900	39826585	2675	2675	2675	2675	0
517	20231030	115800	39826585	2675	2675	2675	2675	2
518	20231030	115700	39821235	2680	2680	2680	2680	0
519	20231030	115600	39821235	2680	2680	2680	2680	0
520	20231030	115500	39821235	2680	2680	2680	2680	0
521	20231030	115400	39821235	2680	2680	2680	2680	0
522	20231030	115300	39821235	2680	2680	2680	2680	0
523	20231030	115200	39821235	2680	2680	2680	2680	0
524	20231030	115100	39821235	2680	2680	2680	2680	0
525	20231030	115000	39821235	2680	2680	2680	2680	0
526	20231030	114900	39821235	2680	2680	2680	2680	0
527	20231030	114800	39821235	2680	2680	2680	2680	0
528	20231030	114700	39821235	2680	2680	2680	2680	0
529	20231030	114600	39821235	2680	2680	2680	2680	0
530	20231030	114500	39821235	2680	2680	2680	2680	0
531	20231030	114400	39821235	2680	2680	2680	2680	9
532	20231030	114300	39797115	2680	2680	2680	2680	0
533	20231030	114200	39797115	2680	2680	2680	2680	0
534	20231030	114100	39797115	2680	2680	2680	2680	14
535	20231030	114000	39759595	2680	2680	2680	2680	0
536	20231030	113900	39759595	2680	2680	2680	2680	0
537	20231030	113800	39759595	2680	2680	2680	2680	0
538	20231030	113700	39759595	2680	2680	2680	2680	0
539	20231030	113600	39759595	2680	2680	2680	2680	0
540	20231030	113500	39759595	2680	2680	2680	2680	0
541	20231030	113400	39759595	2680	2680	2680	2680	0
542	20231030	113300	39759595	2680	2680	2680	2680	0
543	20231030	113200	39759595	2680	2680	2680	2680	0
544	20231030	113100	39759595	2680	2680	2680	2680	0
545	20231030	113000	39759595	2680	2680	2680	2680	0
546	20231030	112900	39759595	2680	2680	2680	2680	0
547	20231030	112800	39759595	2680	2680	2680	2680	0
548	20231030	112700	39759595	2680	2680	2680	2680	0
549	20231030	112600	39759595	2680	2680	2680	2680	0
550	20231030	112500	39759595	2680	2680	2680	2680	0
551	20231030	112400	39759595	2680	2680	2680	2680	0
552	20231030	112300	39759595	2680	2680	2680	2680	0
553	20231030	112200	39759595	2680	2680	2680	2680	0
554	20231030	112100	39759595	2680	2680	2680	2680	0
555	20231030	112000	39759595	2680	2680	2680	2680	0
556	20231030	111900	39759595	2680	2680	2680	2680	0
557	20231030	111800	39759595	2680	2680	2680	2680	0
558	20231030	111700	39759595	2680	2680	2680	2680	0
559	20231030	111600	39759595	2680	2680	2680	2680	0
560	20231030	111500	39759595	2680	2680	2680	2680	0
561	20231030	111400	39759595	2680	2680	2680	2680	0
562	20231030	111300	39759595	2680	2680	2680	2680	0
563	20231030	111200	39759595	2680	2680	2680	2680	0
564	20231030	111100	39759595	2680	2680	2680	2680	0
565	20231030	111000	39759595	2680	2680	2680	2680	1
566	20231030	110900	39756915	2685	2685	2685	2685	0
567	20231030	110800	39756915	2685	2685	2685	2685	0
568	20231030	110700	39756915	2685	2685	2685	2685	0
569	20231030	110600	39756915	2685	2685	2685	2685	0
570	20231030	110500	39756915	2685	2685	2685	2685	1
571	20231030	110400	39754230	2695	2695	2695	2695	0
572	20231030	110300	39754230	2695	2695	2695	2695	0
573	20231030	110200	39754230	2695	2695	2695	2695	2
574	20231030	110100	39748840	2675	2675	2675	2675	0
575	20231030	110000	39748840	2675	2675	2675	2675	157
576	20231030	105900	39328865	2695	2695	2695	2695	1
577	20231030	105800	39326170	2665	2665	2665	2665	0
578	20231030	105700	39326170	2665	2665	2665	2665	4230
579	20231030	105600	28053220	2665	2665	2665	2665	1
580	20231030	105500	28050555	2660	2660	2660	2660	0
581	20231030	105400	28050555	2660	2660	2660	2660	0
582	20231030	105300	28050555	2660	2660	2660	2660	0
583	20231030	105200	28050555	2660	2660	2660	2660	0
584	20231030	105100	28050555	2660	2660	2660	2660	0
585	20231030	105000	28050555	2660	2660	2660	2660	0
586	20231030	104900	28050555	2660	2660	2660	2660	1
587	20231030	104800	28047895	2660	2660	2660	2660	0
588	20231030	104700	28047895	2660	2660	2660	2660	1
589	20231030	104600	28045235	2675	2675	2675	2675	0
590	20231030	104500	28045235	2675	2675	2675	2675	1
591	20231030	104400	28042560	2660	2660	2660	2660	0
592	20231030	104300	28042560	2660	2660	2660	2660	0
593	20231030	104200	28042560	2660	2660	2660	2660	0
594	20231030	104100	28042560	2660	2660	2660	2660	0
595	20231030	104000	28042560	2660	2660	2660	2660	0
596	20231030	103900	28042560	2660	2660	2660	2660	0
597	20231030	103800	28042560	2660	2660	2660	2660	1
598	20231030	103700	28039900	2670	2670	2670	2670	0
599	20231030	103600	28039900	2670	2670	2670	2670	0
600	20231030	103500	28039900	2670	2670	2670	2670	0
601	20231030	103400	28039900	2670	2670	2670	2670	0
602	20231030	103300	28039900	2670	2670	2670	2670	0
603	20231030	103200	28039900	2670	2670	2670	2670	0
604	20231030	103100	28039900	2670	2670	2670	2670	0
605	20231030	103000	28039900	2670	2670	2670	2670	0
606	20231030	102900	28039900	2670	2670	2670	2670	0
607	20231030	102800	28039900	2670	2670	2670	2670	0
608	20231030	102700	28039900	2670	2670	2670	2670	0
609	20231030	102600	28039900	2670	2670	2670	2670	1
610	20231030	102500	28037230	2655	2655	2655	2655	1
611	20231030	102400	28034575	2670	2670	2670	2670	0
612	20231030	102300	28034575	2670	2670	2670	2670	0
613	20231030	102200	28034575	2670	2670	2670	2670	0
614	20231030	102100	28034575	2670	2670	2670	2670	0
615	20231030	102000	28034575	2670	2670	2670	2670	0
616	20231030	101900	28034575	2670	2670	2670	2670	0
617	20231030	101800	28034575	2670	2670	2670	2670	0
618	20231030	101700	28034575	2670	2670	2670	2670	1
619	20231030	101600	28031905	2670	2670	2670	2670	1
620	20231030	101500	28029235	2665	2665	2665	2665	0
621	20231030	101400	28029235	2665	2665	2665	2665	0
622	20231030	101300	28029235	2665	2665	2665	2665	20
623	20231030	101200	27975935	2665	2665	2665	2665	0
624	20231030	101100	27975935	2665	2665	2665	2665	2
625	20231030	101000	27970605	2665	2665	2695	2665	4
626	20231030	100900	27959915	2665	2665	2665	2665	1
627	20231030	100800	27957250	2665	2665	2665	2665	2
628	20231030	100700	27951920	2665	2665	2665	2665	37
629	20231030	100600	27853315	2695	2695	2695	2695	0
630	20231030	100500	27853315	2695	2655	2695	2655	6
631	20231030	100400	27837285	2655	2655	2655	2655	1500
632	20231030	100300	23854785	2655	2655	2655	2655	0
633	20231030	100200	23854785	2655	2655	2655	2655	0
634	20231030	100100	23854785	2655	2655	2655	2655	0
635	20231030	100000	23854785	2655	2655	2655	2655	2
636	20231030	095900	23849475	2650	2650	2650	2650	500
637	20231030	095800	22524475	2665	2665	2665	2665	0
638	20231030	095700	22524475	2665	2665	2665	2665	0
639	20231030	095600	22524475	2665	2665	2665	2665	3
640	20231030	095500	22516480	2665	2665	2665	2665	0
641	20231030	095400	22516480	2665	2665	2665	2665	0
642	20231030	095300	22516480	2665	2665	2665	2665	0
643	20231030	095200	22516480	2665	2665	2665	2665	0
644	20231030	095100	22516480	2665	2665	2665	2665	0
645	20231030	095000	22516480	2665	2665	2665	2665	0
646	20231030	094900	22516480	2665	2665	2665	2665	1
647	20231030	094800	22513815	2655	2660	2660	2655	900
648	20231030	094700	20124290	2665	2670	2670	2665	900
649	20231030	094600	17725060	2680	2680	2680	2680	2
650	20231030	094500	17719700	2680	2680	2680	2680	0
651	20231030	094400	17719700	2680	2680	2680	2680	2
652	20231030	094300	17714340	2695	2680	2695	2680	6
653	20231030	094200	17698230	2680	2680	2680	2680	0
654	20231030	094100	17698230	2680	2680	2680	2680	190
655	20231030	094000	17189030	2695	2695	2695	2695	0
656	20231030	093900	17189030	2695	2695	2695	2695	0
657	20231030	093800	17189030	2695	2680	2695	2680	8
658	20231030	093700	17167575	2695	2695	2695	2695	0
659	20231030	093600	17167575	2695	2675	2695	2675	750
660	20231030	093500	15161300	2695	2675	2695	2675	8
661	20231030	093400	15139880	2675	2675	2675	2675	0
662	20231030	093300	15139880	2675	2675	2675	2675	0
663	20231030	093200	15139880	2675	2675	2675	2675	0
664	20231030	093100	15139880	2675	2665	2675	2655	1801
665	20231030	093000	10357630	2675	2675	2675	2675	0
666	20231030	092900	10357630	2675	2675	2675	2675	0
667	20231030	092800	10357630	2675	2675	2675	2675	1
668	20231030	092700	10354955	2675	2675	2675	2675	0
669	20231030	092600	10354955	2675	2675	2675	2675	0
670	20231030	092500	10354955	2675	2675	2675	2675	0
671	20231030	092400	10354955	2675	2675	2675	2675	0
672	20231030	092300	10354955	2675	2675	2675	2675	0
673	20231030	092200	10354955	2675	2675	2675	2675	0
674	20231030	092100	10354955	2675	2675	2675	2675	1
675	20231030	092000	10352280	2665	2675	2675	2665	12
676	20231030	091900	10320280	2665	2665	2665	2665	83
677	20231030	091800	10099085	2675	2675	2675	2675	0
678	20231030	091700	10099085	2675	2675	2675	2675	0
679	20231030	091600	10099085	2675	2670	2675	2670	2
680	20231030	091500	10093740	2675	2675	2675	2675	0
681	20231030	091400	10093740	2675	2675	2675	2675	0
682	20231030	091300	10093740	2675	2675	2675	2675	0
683	20231030	091200	10093740	2675	2675	2675	2675	0
684	20231030	091100	10093740	2675	2675	2675	2675	0
685	20231030	091000	10093740	2675	2675	2675	2675	0
686	20231030	090900	10093740	2675	2675	2675	2675	0
687	20231030	090800	10093740	2675	2675	2675	2675	0
688	20231030	090700	10093740	2675	2675	2675	2675	0
689	20231030	090600	10093740	2675	2675	2675	2675	0
690	20231030	090500	10093740	2675	2675	2675	2675	0
691	20231030	090400	10093740	2675	2665	2675	2665	489
692	20231030	090300	8786805	2665	2665	2665	2665	397
693	20231030	090200	7728800	2665	2660	2665	2660	1980
694	20231030	090100	2461950	2715	2715	2715	2715	0
695	20231030	090000	2461950	2715	2645	2715	2645	930