KissMeData/079650/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195100	31771553	1677	1677	1677	1677	268
3	20231030	195000	31771553	1677	1677	1677	1677	0
4	20231030	194900	31771553	1677	1677	1677	1677	0
5	20231030	194800	31771553	1677	1677	1677	1677	0
6	20231030	194700	31771553	1677	1677	1677	1677	0
7	20231030	194600	31771553	1677	1677	1677	1677	0
8	20231030	194500	31771553	1677	1677	1677	1677	0
9	20231030	194400	31771553	1677	1677	1677	1677	0
10	20231030	194300	31771553	1677	1677	1677	1677	0
11	20231030	194200	31771553	1677	1677	1677	1677	0
12	20231030	194100	31771553	1677	1677	1677	1677	0
13	20231030	194000	31771553	1677	1677	1677	1677	0
14	20231030	193900	31771553	1677	1677	1677	1677	0
15	20231030	193800	31771553	1677	1677	1677	1677	0
16	20231030	193700	31771553	1677	1677	1677	1677	0
17	20231030	193600	31771553	1677	1677	1677	1677	0
18	20231030	193500	31771553	1677	1677	1677	1677	0
19	20231030	193400	31771553	1677	1677	1677	1677	0
20	20231030	193300	31771553	1677	1677	1677	1677	0
21	20231030	193200	31771553	1677	1677	1677	1677	0
22	20231030	193100	31771553	1677	1677	1677	1677	0
23	20231030	193000	31771553	1677	1677	1677	1677	0
24	20231030	192900	31771553	1677	1677	1677	1677	0
25	20231030	192800	31771553	1677	1677	1677	1677	0
26	20231030	192700	31771553	1677	1677	1677	1677	0
27	20231030	192600	31771553	1677	1677	1677	1677	0
28	20231030	192500	31771553	1677	1677	1677	1677	0
29	20231030	192400	31771553	1677	1677	1677	1677	0
30	20231030	192300	31771553	1677	1677	1677	1677	0
31	20231030	192200	31771553	1677	1677	1677	1677	0
32	20231030	192100	31771553	1677	1677	1677	1677	268
33	20231030	192000	31771553	1677	1677	1677	1677	0
34	20231030	191900	31771553	1677	1677	1677	1677	0
35	20231030	191800	31771553	1677	1677	1677	1677	0
36	20231030	191700	31771553	1677	1677	1677	1677	0
37	20231030	191600	31771553	1677	1677	1677	1677	0
38	20231030	191500	31771553	1677	1677	1677	1677	0
39	20231030	191400	31771553	1677	1677	1677	1677	0
40	20231030	191300	31771553	1677	1677	1677	1677	0
41	20231030	191200	31771553	1677	1677	1677	1677	0
42	20231030	191100	31771553	1677	1677	1677	1677	0
43	20231030	191000	31771553	1677	1677	1677	1677	0
44	20231030	190900	31771553	1677	1677	1677	1677	0
45	20231030	190800	31771553	1677	1677	1677	1677	0
46	20231030	190700	31771553	1677	1677	1677	1677	0
47	20231030	190600	31771553	1677	1677	1677	1677	0
48	20231030	190500	31771553	1677	1677	1677	1677	0
49	20231030	190400	31771553	1677	1677	1677	1677	0
50	20231030	190300	31771553	1677	1677	1677	1677	0
51	20231030	190200	31771553	1677	1677	1677	1677	0
52	20231030	190100	31771553	1677	1677	1677	1677	0
53	20231030	190000	31771553	1677	1677	1677	1677	0
54	20231030	185900	31771553	1677	1677	1677	1677	0
55	20231030	185800	31771553	1677	1677	1677	1677	0
56	20231030	185700	31771553	1677	1677	1677	1677	0
57	20231030	185600	31771553	1677	1677	1677	1677	0
58	20231030	185500	31771553	1677	1677	1677	1677	0
59	20231030	185400	31771553	1677	1677	1677	1677	0
60	20231030	185300	31771553	1677	1677	1677	1677	0
61	20231030	185200	31771553	1677	1677	1677	1677	0
62	20231030	185100	31771553	1677	1677	1677	1677	268
63	20231030	185000	31771553	1677	1677	1677	1677	0
64	20231030	184900	31771553	1677	1677	1677	1677	0
65	20231030	184800	31771553	1677	1677	1677	1677	0
66	20231030	184700	31771553	1677	1677	1677	1677	0
67	20231030	184600	31771553	1677	1677	1677	1677	0
68	20231030	184500	31771553	1677	1677	1677	1677	0
69	20231030	184400	31771553	1677	1677	1677	1677	0
70	20231030	184300	31771553	1677	1677	1677	1677	0
71	20231030	184200	31771553	1677	1677	1677	1677	0
72	20231030	184100	31771553	1677	1677	1677	1677	0
73	20231030	184000	31771553	1677	1677	1677	1677	0
74	20231030	183900	31771553	1677	1677	1677	1677	0
75	20231030	183800	31771553	1677	1677	1677	1677	0
76	20231030	183700	31771553	1677	1677	1677	1677	0
77	20231030	183600	31771553	1677	1677	1677	1677	0
78	20231030	183500	31771553	1677	1677	1677	1677	0
79	20231030	183400	31771553	1677	1677	1677	1677	0
80	20231030	183300	31771553	1677	1677	1677	1677	0
81	20231030	183200	31771553	1677	1677	1677	1677	0
82	20231030	183100	31771553	1677	1677	1677	1677	0
83	20231030	183000	31771553	1677	1677	1677	1677	0
84	20231030	182900	31771553	1677	1677	1677	1677	0
85	20231030	182800	31771553	1677	1677	1677	1677	0
86	20231030	182700	31771553	1677	1677	1677	1677	0
87	20231030	182600	31771553	1677	1677	1677	1677	0
88	20231030	182500	31771553	1677	1677	1677	1677	0
89	20231030	182400	31771553	1677	1677	1677	1677	0
90	20231030	182300	31771553	1677	1677	1677	1677	0
91	20231030	182200	31771553	1677	1677	1677	1677	0
92	20231030	182100	31771553	1677	1677	1677	1677	268
93	20231030	182000	31771553	1677	1677	1677	1677	0
94	20231030	181900	31771553	1677	1677	1677	1677	0
95	20231030	181800	31771553	1677	1677	1677	1677	0
96	20231030	181700	31771553	1677	1677	1677	1677	0
97	20231030	181600	31771553	1677	1677	1677	1677	0
98	20231030	181500	31771553	1677	1677	1677	1677	0
99	20231030	181400	31771553	1677	1677	1677	1677	0
100	20231030	181300	31771553	1677	1677	1677	1677	0
101	20231030	181200	31771553	1677	1677	1677	1677	0
102	20231030	181100	31771553	1677	1677	1677	1677	0
103	20231030	181000	31771553	1677	1677	1677	1677	0
104	20231030	180900	31771553	1677	1677	1677	1677	0
105	20231030	180800	31771553	1677	1677	1677	1677	0
106	20231030	180700	31771553	1677	1677	1677	1677	0
107	20231030	180600	31771553	1677	1677	1677	1677	0
108	20231030	180500	31771553	1677	1677	1677	1677	0
109	20231030	180400	31771553	1677	1677	1677	1677	0
110	20231030	180300	31771553	1677	1677	1677	1677	0
111	20231030	180200	31771553	1677	1677	1677	1677	0
112	20231030	180100	31771553	1677	1677	1677	1677	0
113	20231030	180000	31771553	1677	1677	1677	1677	0
114	20231030	175900	31771553	1677	1677	1677	1677	0
115	20231030	175800	31771553	1677	1677	1677	1677	0
116	20231030	175700	31771553	1677	1677	1677	1677	0
117	20231030	175600	31771553	1677	1677	1677	1677	0
118	20231030	175500	31771553	1677	1677	1677	1677	0
119	20231030	175400	31771553	1677	1677	1677	1677	0
120	20231030	175300	31771553	1677	1677	1677	1677	0
121	20231030	175200	31771553	1677	1677	1677	1677	0
122	20231030	175100	31771553	1677	1677	1677	1677	268
123	20231030	175000	31771553	1677	1677	1677	1677	0
124	20231030	174900	31771553	1677	1677	1677	1677	0
125	20231030	174800	31771553	1677	1677	1677	1677	0
126	20231030	174700	31771553	1677	1677	1677	1677	0
127	20231030	174600	31771553	1677	1677	1677	1677	0
128	20231030	174500	31771553	1677	1677	1677	1677	0
129	20231030	174400	31771553	1677	1677	1677	1677	0
130	20231030	174300	31771553	1677	1677	1677	1677	0
131	20231030	174200	31771553	1677	1677	1677	1677	0
132	20231030	174100	31771553	1677	1677	1677	1677	0
133	20231030	174000	31771553	1677	1677	1677	1677	0
134	20231030	173900	31771553	1677	1677	1677	1677	0
135	20231030	173800	31771553	1677	1677	1677	1677	0
136	20231030	173700	31771553	1677	1677	1677	1677	0
137	20231030	173600	31771553	1677	1677	1677	1677	0
138	20231030	173500	31771553	1677	1677	1677	1677	0
139	20231030	173400	31771553	1677	1677	1677	1677	0
140	20231030	173300	31771553	1677	1677	1677	1677	0
141	20231030	173200	31771553	1677	1677	1677	1677	0
142	20231030	173100	31771553	1677	1677	1677	1677	0
143	20231030	173000	31771553	1677	1677	1677	1677	0
144	20231030	172900	31771553	1677	1677	1677	1677	0
145	20231030	172800	31771553	1677	1677	1677	1677	0
146	20231030	172700	31771553	1677	1677	1677	1677	0
147	20231030	172600	31771553	1677	1677	1677	1677	0
148	20231030	172500	31771553	1677	1677	1677	1677	0
149	20231030	172400	31771553	1677	1677	1677	1677	0
150	20231030	172300	31771553	1677	1677	1677	1677	0
151	20231030	172200	31771553	1677	1677	1677	1677	0
152	20231030	172100	31771553	1677	1677	1677	1677	268
153	20231030	172000	31771553	1677	1677	1677	1677	0
154	20231030	171900	31771553	1677	1677	1677	1677	0
155	20231030	171800	31771553	1677	1677	1677	1677	0
156	20231030	171700	31771553	1677	1677	1677	1677	0
157	20231030	171600	31771553	1677	1677	1677	1677	0
158	20231030	171500	31771553	1677	1677	1677	1677	0
159	20231030	171400	31771553	1677	1677	1677	1677	0
160	20231030	171300	31771553	1677	1677	1677	1677	0
161	20231030	171200	31771553	1677	1677	1677	1677	0
162	20231030	171100	31771553	1677	1677	1677	1677	0
163	20231030	171000	31771553	1677	1677	1677	1677	0
164	20231030	170900	31771553	1677	1677	1677	1677	0
165	20231030	170800	31771553	1677	1677	1677	1677	0
166	20231030	170700	31771553	1677	1677	1677	1677	0
167	20231030	170600	31771553	1677	1677	1677	1677	0
168	20231030	170500	31771553	1677	1677	1677	1677	0
169	20231030	170400	31771553	1677	1677	1677	1677	0
170	20231030	170300	31771553	1677	1677	1677	1677	0
171	20231030	170200	31771553	1677	1677	1677	1677	0
172	20231030	170100	31771553	1677	1677	1677	1677	0
173	20231030	170000	31771553	1677	1677	1677	1677	0
174	20231030	165900	31771553	1677	1677	1677	1677	0
175	20231030	165800	31771553	1677	1677	1677	1677	0
176	20231030	165700	31771553	1677	1677	1677	1677	0
177	20231030	165600	31771553	1677	1677	1677	1677	0
178	20231030	165500	31771553	1677	1677	1677	1677	0
179	20231030	165400	31771553	1677	1677	1677	1677	0
180	20231030	165300	31771553	1677	1677	1677	1677	0
181	20231030	165200	31771553	1677	1677	1677	1677	0
182	20231030	165100	31771553	1677	1677	1677	1677	268
183	20231030	165000	31771553	1677	1677	1677	1677	0
184	20231030	164900	31771553	1677	1677	1677	1677	0
185	20231030	164800	31771553	1677	1677	1677	1677	0
186	20231030	164700	31771553	1677	1677	1677	1677	0
187	20231030	164600	31771553	1677	1677	1677	1677	0
188	20231030	164500	31771553	1677	1677	1677	1677	0
189	20231030	164400	31771553	1677	1677	1677	1677	0
190	20231030	164300	31771553	1677	1677	1677	1677	0
191	20231030	164200	31771553	1677	1677	1677	1677	0
192	20231030	164100	31771553	1677	1677	1677	1677	0
193	20231030	164000	31771553	1677	1677	1677	1677	0
194	20231030	163900	31771553	1677	1677	1677	1677	0
195	20231030	163800	31771553	1677	1677	1677	1677	0
196	20231030	163700	31771553	1677	1677	1677	1677	0
197	20231030	163600	31771553	1677	1677	1677	1677	0
198	20231030	163500	31771553	1677	1677	1677	1677	0
199	20231030	163400	31771553	1677	1677	1677	1677	0
200	20231030	163300	31771553	1677	1677	1677	1677	0
201	20231030	163200	31771553	1677	1677	1677	1677	0
202	20231030	163100	31771553	1677	1677	1677	1677	0
203	20231030	163000	31771553	1677	1677	1677	1677	0
204	20231030	162900	31771553	1677	1677	1677	1677	0
205	20231030	162800	31771553	1677	1677	1677	1677	0
206	20231030	162700	31771553	1677	1677	1677	1677	0
207	20231030	162600	31771553	1677	1677	1677	1677	0
208	20231030	162500	31771553	1677	1677	1677	1677	0
209	20231030	162400	31771553	1677	1677	1677	1677	0
210	20231030	162300	31771553	1677	1677	1677	1677	0
211	20231030	162200	31771553	1677	1677	1677	1677	0
212	20231030	162100	31771553	1677	1677	1677	1677	268
213	20231030	162000	31771553	1677	1677	1677	1677	0
214	20231030	161900	31771553	1677	1677	1677	1677	0
215	20231030	161800	31771553	1677	1677	1677	1677	0
216	20231030	161700	31771553	1677	1677	1677	1677	0
217	20231030	161600	31771553	1677	1677	1677	1677	0
218	20231030	161500	31771553	1677	1677	1677	1677	0
219	20231030	161400	31771553	1677	1677	1677	1677	0
220	20231030	161300	31771553	1677	1677	1677	1677	0
221	20231030	161200	31771553	1677	1677	1677	1677	0
222	20231030	161100	31771553	1677	1677	1677	1677	0
223	20231030	161000	31771553	1677	1677	1677	1677	0
224	20231030	160900	31771553	1677	1677	1677	1677	0
225	20231030	160800	31771553	1677	1677	1677	1677	0
226	20231030	160700	31771553	1677	1677	1677	1677	0
227	20231030	160600	31771553	1677	1677	1677	1677	0
228	20231030	160500	31771553	1677	1677	1677	1677	0
229	20231030	160400	31771553	1677	1677	1677	1677	0
230	20231030	160300	31771553	1677	1677	1677	1677	0
231	20231030	160200	31771553	1677	1677	1677	1677	0
232	20231030	160100	31771553	1677	1677	1677	1677	0
233	20231030	160000	31771553	1677	1677	1677	1677	0
234	20231030	155900	31771553	1677	1677	1677	1677	0
235	20231030	155800	31771553	1677	1677	1677	1677	0
236	20231030	155700	31771553	1677	1677	1677	1677	0
237	20231030	155600	31771553	1677	1677	1677	1677	0
238	20231030	155500	31771553	1677	1677	1677	1677	0
239	20231030	155400	31771553	1677	1677	1677	1677	0
240	20231030	155300	31771553	1677	1677	1677	1677	0
241	20231030	155200	31771553	1677	1677	1677	1677	0
242	20231030	155100	31771553	1677	1677	1677	1677	268
243	20231030	155000	31771553	1677	1677	1677	1677	0
244	20231030	154900	31771553	1677	1677	1677	1677	0
245	20231030	154800	31771553	1677	1677	1677	1677	0
246	20231030	154700	31771553	1677	1677	1677	1677	0
247	20231030	154600	31771553	1677	1677	1677	1677	0
248	20231030	154500	31771553	1677	1677	1677	1677	0
249	20231030	154400	31771553	1677	1677	1677	1677	0
250	20231030	154300	31771553	1677	1677	1677	1677	0
251	20231030	154200	31771553	1677	1677	1677	1677	0
252	20231030	154100	31771553	1677	1677	1677	1677	0
253	20231030	154000	31771553	1677	1677	1677	1677	0
254	20231030	153900	31771553	1677	1677	1677	1677	0
255	20231030	153800	31771553	1677	1677	1677	1677	0
256	20231030	153700	31771553	1677	1677	1677	1677	0
257	20231030	153600	31771553	1677	1677	1677	1677	0
258	20231030	153500	31771553	1677	1677	1677	1677	0
259	20231030	153400	31771553	1677	1677	1677	1677	0
260	20231030	153300	31771553	1677	1677	1677	1677	0
261	20231030	153200	31771553	1677	1677	1677	1677	0
262	20231030	153100	31771553	1677	1677	1677	1677	0
263	20231030	153000	31771553	1677	1677	1677	1677	268
264	20231030	152900	31322117	1677	1677	1677	1677	0
265	20231030	152800	31322117	1677	1677	1677	1677	0
266	20231030	152700	31322117	1677	1677	1677	1677	0
267	20231030	152600	31322117	1677	1677	1677	1677	0
268	20231030	152500	31322117	1677	1677	1677	1677	0
269	20231030	152400	31322117	1677	1677	1677	1677	0
270	20231030	152300	31322117	1677	1677	1677	1677	0
271	20231030	152200	31322117	1677	1677	1677	1677	0
272	20231030	152100	31322117	1677	1677	1677	1677	0
273	20231030	152000	31322117	1677	1677	1677	1677	0
274	20231030	151900	31322117	1677	1676	1677	1676	50
275	20231030	151800	31238316	1676	1670	1676	1665	2105
276	20231030	151700	27724480	1670	1670	1670	1670	0
277	20231030	151600	27724480	1670	1670	1670	1670	0
278	20231030	151500	27724480	1670	1670	1670	1670	0
279	20231030	151400	27724480	1670	1670	1670	1670	0
280	20231030	151300	27724480	1670	1670	1670	1670	0
281	20231030	151200	27724480	1670	1670	1670	1670	0
282	20231030	151100	27724480	1670	1670	1670	1670	200
283	20231030	151000	27390480	1670	1670	1670	1670	0
284	20231030	150900	27390480	1670	1670	1670	1670	6
285	20231030	150800	27380460	1670	1670	1670	1670	0
286	20231030	150700	27380460	1670	1670	1670	1670	0
287	20231030	150600	27380460	1670	1670	1670	1670	42
288	20231030	150500	27310320	1674	1674	1674	1674	53
289	20231030	150400	27221598	1674	1674	1674	1674	48
290	20231030	150300	27141246	1674	1674	1674	1674	0
291	20231030	150200	27141246	1674	1674	1674	1674	0
292	20231030	150100	27141246	1674	1674	1674	1674	0
293	20231030	150000	27141246	1674	1674	1674	1674	0
294	20231030	145900	27141246	1674	1674	1674	1674	0
295	20231030	145800	27141246	1674	1674	1674	1674	5
296	20231030	145700	27132876	1677	1677	1677	1677	0
297	20231030	145600	27132876	1677	1677	1677	1677	0
298	20231030	145500	27132876	1677	1677	1677	1677	0
299	20231030	145400	27132876	1677	1677	1677	1677	0
300	20231030	145300	27132876	1677	1677	1677	1677	0
301	20231030	145200	27132876	1677	1677	1677	1677	0
302	20231030	145100	27132876	1677	1677	1677	1677	0
303	20231030	145000	27132876	1677	1677	1677	1677	0
304	20231030	144900	27132876	1677	1677	1677	1677	0
305	20231030	144800	27132876	1677	1677	1677	1677	0
306	20231030	144700	27132876	1677	1677	1677	1677	0
307	20231030	144600	27132876	1677	1677	1677	1677	0
308	20231030	144500	27132876	1677	1677	1677	1677	0
309	20231030	144400	27132876	1677	1677	1677	1677	0
310	20231030	144300	27132876	1677	1677	1677	1677	0
311	20231030	144200	27132876	1677	1677	1677	1677	0
312	20231030	144100	27132876	1677	1677	1677	1677	0
313	20231030	144000	27132876	1677	1677	1677	1677	0
314	20231030	143900	27132876	1677	1677	1677	1677	0
315	20231030	143800	27132876	1677	1677	1677	1677	0
316	20231030	143700	27132876	1677	1677	1677	1677	0
317	20231030	143600	27132876	1677	1677	1677	1677	0
318	20231030	143500	27132876	1677	1677	1677	1677	0
319	20231030	143400	27132876	1677	1677	1677	1677	0
320	20231030	143300	27132876	1677	1677	1677	1677	0
321	20231030	143200	27132876	1677	1677	1677	1677	0
322	20231030	143100	27132876	1677	1677	1677	1677	0
323	20231030	143000	27132876	1677	1677	1677	1677	0
324	20231030	142900	27132876	1677	1677	1677	1677	0
325	20231030	142800	27132876	1677	1677	1677	1677	0
326	20231030	142700	27132876	1677	1677	1677	1677	0
327	20231030	142600	27132876	1677	1677	1677	1677	0
328	20231030	142500	27132876	1677	1677	1677	1677	0
329	20231030	142400	27132876	1677	1677	1677	1677	0
330	20231030	142300	27132876	1677	1677	1677	1677	0
331	20231030	142200	27132876	1677	1677	1677	1677	0
332	20231030	142100	27132876	1677	1677	1677	1677	0
333	20231030	142000	27132876	1677	1677	1677	1677	0
334	20231030	141900	27132876	1677	1677	1677	1677	0
335	20231030	141800	27132876	1677	1677	1677	1677	0
336	20231030	141700	27132876	1677	1677	1677	1677	0
337	20231030	141600	27132876	1677	1677	1677	1677	0
338	20231030	141500	27132876	1677	1677	1677	1677	0
339	20231030	141400	27132876	1677	1677	1677	1677	0
340	20231030	141300	27132876	1677	1677	1677	1677	0
341	20231030	141200	27132876	1677	1677	1677	1677	50
342	20231030	141100	27049026	1677	1677	1677	1677	0
343	20231030	141000	27049026	1677	1677	1677	1677	0
344	20231030	140900	27049026	1677	1677	1677	1677	0
345	20231030	140800	27049026	1677	1677	1677	1677	0
346	20231030	140700	27049026	1677	1677	1677	1677	0
347	20231030	140600	27049026	1677	1677	1677	1677	0
348	20231030	140500	27049026	1677	1677	1677	1677	0
349	20231030	140400	27049026	1677	1677	1677	1677	0
350	20231030	140300	27049026	1677	1677	1677	1677	0
351	20231030	140200	27049026	1677	1677	1677	1677	0
352	20231030	140100	27049026	1677	1677	1677	1677	0
353	20231030	140000	27049026	1677	1677	1677	1677	0
354	20231030	135900	27049026	1677	1677	1677	1677	0
355	20231030	135800	27049026	1677	1677	1677	1677	0
356	20231030	135700	27049026	1677	1677	1677	1677	0
357	20231030	135600	27049026	1677	1677	1677	1677	0
358	20231030	135500	27049026	1677	1677	1677	1677	0
359	20231030	135400	27049026	1677	1677	1677	1677	0
360	20231030	135300	27049026	1677	1677	1677	1677	0
361	20231030	135200	27049026	1677	1677	1677	1677	0
362	20231030	135100	27049026	1677	1677	1677	1677	0
363	20231030	135000	27049026	1677	1677	1677	1677	0
364	20231030	134900	27049026	1677	1677	1677	1677	0
365	20231030	134800	27049026	1677	1677	1677	1677	0
366	20231030	134700	27049026	1677	1677	1677	1677	0
367	20231030	134600	27049026	1677	1677	1677	1677	0
368	20231030	134500	27049026	1677	1677	1677	1677	0
369	20231030	134400	27049026	1677	1677	1677	1677	0
370	20231030	134300	27049026	1677	1677	1677	1677	0
371	20231030	134200	27049026	1677	1677	1677	1677	0
372	20231030	134100	27049026	1677	1677	1677	1677	0
373	20231030	134000	27049026	1677	1677	1677	1677	0
374	20231030	133900	27049026	1677	1677	1677	1677	0
375	20231030	133800	27049026	1677	1677	1677	1677	0
376	20231030	133700	27049026	1677	1677	1677	1677	0
377	20231030	133600	27049026	1677	1677	1677	1677	0
378	20231030	133500	27049026	1677	1677	1677	1677	0
379	20231030	133400	27049026	1677	1677	1677	1677	0
380	20231030	133300	27049026	1677	1677	1677	1677	0
381	20231030	133200	27049026	1677	1677	1677	1677	0
382	20231030	133100	27049026	1677	1677	1677	1677	0
383	20231030	133000	27049026	1677	1677	1677	1677	0
384	20231030	132900	27049026	1677	1677	1677	1677	0
385	20231030	132800	27049026	1677	1677	1677	1677	0
386	20231030	132700	27049026	1677	1677	1677	1677	0
387	20231030	132600	27049026	1677	1677	1677	1677	0
388	20231030	132500	27049026	1677	1677	1677	1677	0
389	20231030	132400	27049026	1677	1677	1677	1677	0
390	20231030	132300	27049026	1677	1677	1677	1677	0
391	20231030	132200	27049026	1677	1677	1677	1677	0
392	20231030	132100	27049026	1677	1677	1677	1677	0
393	20231030	132000	27049026	1677	1677	1677	1677	0
394	20231030	131900	27049026	1677	1677	1677	1677	0
395	20231030	131800	27049026	1677	1677	1677	1677	0
396	20231030	131700	27049026	1677	1677	1677	1677	0
397	20231030	131600	27049026	1677	1677	1677	1677	0
398	20231030	131500	27049026	1677	1677	1677	1677	0
399	20231030	131400	27049026	1677	1677	1677	1677	1
400	20231030	131300	27047349	1674	1674	1674	1674	0
401	20231030	131200	27047349	1674	1674	1674	1674	0
402	20231030	131100	27047349	1674	1674	1674	1674	0
403	20231030	131000	27047349	1674	1674	1674	1674	0
404	20231030	130900	27047349	1674	1674	1674	1674	0
405	20231030	130800	27047349	1674	1674	1674	1674	0
406	20231030	130700	27047349	1674	1674	1674	1674	0
407	20231030	130600	27047349	1674	1674	1674	1674	0
408	20231030	130500	27047349	1674	1674	1674	1674	0
409	20231030	130400	27047349	1674	1674	1674	1674	0
410	20231030	130300	27047349	1674	1674	1674	1674	0
411	20231030	130200	27047349	1674	1674	1674	1674	0
412	20231030	130100	27047349	1674	1674	1674	1674	0
413	20231030	130000	27047349	1674	1674	1674	1674	0
414	20231030	125900	27047349	1674	1674	1674	1674	0
415	20231030	125800	27047349	1674	1674	1674	1674	0
416	20231030	125700	27047349	1674	1674	1674	1674	0
417	20231030	125600	27047349	1674	1674	1674	1674	0
418	20231030	125500	27047349	1674	1674	1674	1674	0
419	20231030	125400	27047349	1674	1674	1674	1674	0
420	20231030	125300	27047349	1674	1674	1674	1674	0
421	20231030	125200	27047349	1674	1674	1674	1674	0
422	20231030	125100	27047349	1674	1674	1674	1674	0
423	20231030	125000	27047349	1674	1674	1674	1674	17
424	20231030	124900	27018891	1674	1674	1674	1674	0
425	20231030	124800	27018891	1674	1674	1674	1674	0
426	20231030	124700	27018891	1674	1674	1674	1674	0
427	20231030	124600	27018891	1674	1674	1674	1674	0
428	20231030	124500	27018891	1674	1674	1674	1674	0
429	20231030	124400	27018891	1674	1674	1674	1674	0
430	20231030	124300	27018891	1674	1674	1674	1674	0
431	20231030	124200	27018891	1674	1674	1674	1674	0
432	20231030	124100	27018891	1674	1674	1674	1674	0
433	20231030	124000	27018891	1674	1674	1674	1674	0
434	20231030	123900	27018891	1674	1674	1674	1674	0
435	20231030	123800	27018891	1674	1674	1674	1674	1
436	20231030	123700	27017217	1691	1691	1691	1691	0
437	20231030	123600	27017217	1691	1678	1695	1678	1291
438	20231030	123500	24834145	1678	1678	1696	1678	4
439	20231030	123400	24827397	1680	1680	1680	1680	1
440	20231030	123300	24825717	1670	1670	1670	1670	0
441	20231030	123200	24825717	1670	1670	1670	1670	0
442	20231030	123100	24825717	1670	1670	1670	1670	0
443	20231030	123000	24825717	1670	1670	1670	1670	0
444	20231030	122900	24825717	1670	1670	1670	1670	0
445	20231030	122800	24825717	1670	1670	1670	1670	0
446	20231030	122700	24825717	1670	1670	1670	1670	0
447	20231030	122600	24825717	1670	1670	1670	1670	1
448	20231030	122500	24824047	1672	1672	1672	1672	0
449	20231030	122400	24824047	1672	1672	1672	1672	0
450	20231030	122300	24824047	1672	1672	1672	1672	0
451	20231030	122200	24824047	1672	1672	1672	1672	2
452	20231030	122100	24820703	1678	1678	1678	1678	1
453	20231030	122000	24819025	1696	1696	1696	1696	0
454	20231030	121900	24819025	1696	1696	1696	1696	0
455	20231030	121800	24819025	1696	1696	1696	1696	0
456	20231030	121700	24819025	1696	1669	1696	1669	1667
457	20231030	121600	22031780	1666	1666	1666	1666	0
458	20231030	121500	22031780	1666	1666	1666	1666	0
459	20231030	121400	22031780	1666	1666	1666	1666	0
460	20231030	121300	22031780	1666	1666	1666	1666	100
461	20231030	121200	21865180	1666	1666	1666	1666	0
462	20231030	121100	21865180	1666	1666	1666	1666	0
463	20231030	121000	21865180	1666	1666	1666	1666	0
464	20231030	120900	21865180	1666	1666	1666	1666	0
465	20231030	120800	21865180	1666	1666	1666	1666	0
466	20231030	120700	21865180	1666	1666	1666	1666	0
467	20231030	120600	21865180	1666	1666	1666	1666	0
468	20231030	120500	21865180	1666	1666	1666	1666	0
469	20231030	120400	21865180	1666	1666	1666	1666	0
470	20231030	120300	21865180	1666	1666	1666	1666	0
471	20231030	120200	21865180	1666	1666	1666	1666	0
472	20231030	120100	21865180	1666	1666	1666	1666	0
473	20231030	120000	21865180	1666	1666	1666	1666	0
474	20231030	115900	21865180	1666	1666	1666	1666	0
475	20231030	115800	21865180	1666	1666	1666	1666	0
476	20231030	115700	21865180	1666	1666	1666	1666	0
477	20231030	115600	21865180	1666	1666	1666	1666	0
478	20231030	115500	21865180	1666	1666	1666	1666	0
479	20231030	115400	21865180	1666	1666	1666	1666	0
480	20231030	115300	21865180	1666	1666	1666	1666	0
481	20231030	115200	21865180	1666	1666	1666	1666	0
482	20231030	115100	21865180	1666	1666	1666	1666	0
483	20231030	115000	21865180	1666	1666	1666	1666	162
484	20231030	114900	21595288	1666	1666	1666	1666	0
485	20231030	114800	21595288	1666	1666	1666	1666	0
486	20231030	114700	21595288	1666	1666	1666	1666	0
487	20231030	114600	21595288	1666	1666	1666	1666	194
488	20231030	114500	21272084	1666	1666	1666	1666	0
489	20231030	114400	21272084	1666	1666	1666	1666	492
490	20231030	114300	20452412	1666	1666	1666	1666	60
491	20231030	114200	20352452	1669	1669	1669	1669	0
492	20231030	114100	20352452	1669	1669	1669	1669	0
493	20231030	114000	20352452	1669	1669	1669	1669	0
494	20231030	113900	20352452	1669	1669	1669	1669	0
495	20231030	113800	20352452	1669	1669	1669	1669	0
496	20231030	113700	20352452	1669	1669	1669	1669	19
497	20231030	113600	20320741	1669	1669	1669	1669	0
498	20231030	113500	20320741	1669	1669	1669	1669	0
499	20231030	113400	20320741	1669	1670	1670	1669	101
500	20231030	113300	20152171	1672	1672	1672	1672	0
501	20231030	113200	20152171	1672	1672	1672	1672	0
502	20231030	113100	20152171	1672	1672	1672	1672	20
503	20231030	113000	20118731	1672	1672	1672	1672	9
504	20231030	112900	20103683	1672	1672	1672	1672	0
505	20231030	112800	20103683	1672	1672	1672	1672	0
506	20231030	112700	20103683	1672	1672	1672	1672	0
507	20231030	112600	20103683	1672	1672	1672	1672	0
508	20231030	112500	20103683	1672	1672	1672	1672	0
509	20231030	112400	20103683	1672	1672	1672	1672	10
510	20231030	112300	20086963	1672	1672	1672	1672	0
511	20231030	112200	20086963	1672	1672	1672	1672	0
512	20231030	112100	20086963	1672	1672	1672	1672	36
513	20231030	112000	20026771	1672	1672	1672	1672	0
514	20231030	111900	20026771	1672	1672	1672	1672	0
515	20231030	111800	20026771	1672	1672	1672	1672	0
516	20231030	111700	20026771	1672	1672	1672	1672	0
517	20231030	111600	20026771	1672	1672	1672	1672	0
518	20231030	111500	20026771	1672	1672	1672	1672	0
519	20231030	111400	20026771	1672	1672	1672	1672	0
520	20231030	111300	20026771	1672	1672	1672	1672	1
521	20231030	111200	20025099	1669	1669	1669	1669	0
522	20231030	111100	20025099	1669	1669	1669	1669	0
523	20231030	111000	20025099	1669	1669	1669	1669	0
524	20231030	110900	20025099	1669	1669	1669	1669	0
525	20231030	110800	20025099	1669	1669	1669	1669	0
526	20231030	110700	20025099	1669	1669	1669	1669	0
527	20231030	110600	20025099	1669	1669	1669	1669	1
528	20231030	110500	20023430	1669	1669	1669	1669	0
529	20231030	110400	20023430	1669	1669	1669	1669	1
530	20231030	110300	20021761	1668	1668	1668	1668	0
531	20231030	110200	20021761	1668	1668	1668	1668	0
532	20231030	110100	20021761	1668	1668	1668	1668	0
533	20231030	110000	20021761	1668	1668	1668	1668	0
534	20231030	105900	20021761	1668	1668	1668	1668	0
535	20231030	105800	20021761	1668	1668	1668	1668	0
536	20231030	105700	20021761	1668	1668	1668	1668	0
537	20231030	105600	20021761	1668	1668	1671	1668	4
538	20231030	105500	20015086	1668	1671	1671	1668	872
539	20231030	105400	18560587	1691	1695	1695	1691	1290
540	20231030	105300	16379193	1696	1696	1696	1696	0
541	20231030	105200	16379193	1696	1696	1696	1696	0
542	20231030	105100	16379193	1696	1696	1696	1696	0
543	20231030	105000	16379193	1696	1674	1696	1674	5
544	20231030	104900	16370757	1696	1669	1696	1669	7
545	20231030	104800	16358974	1668	1668	1668	1668	0
546	20231030	104700	16358974	1668	1668	1668	1668	0
547	20231030	104600	16358974	1668	1668	1668	1668	0
548	20231030	104500	16358974	1668	1680	1680	1668	1470
549	20231030	104400	13904362	1683	1683	1683	1683	1
550	20231030	104300	13902679	1694	1694	1694	1694	0
551	20231030	104200	13902679	1694	1678	1704	1678	1452
552	20231030	104100	11443587	1673	1673	1673	1673	1
553	20231030	104000	11441914	1666	1666	1666	1666	1
554	20231030	103900	11440248	1666	1666	1666	1666	6
555	20231030	103800	11430252	1666	1666	1666	1666	9
556	20231030	103700	11415258	1666	1689	1689	1665	2188
557	20231030	103600	7746233	1681	1664	1681	1664	627
558	20231030	103500	6702237	1664	1664	1664	1664	1
559	20231030	103400	6700573	1664	1664	1664	1664	28
560	20231030	103300	6653981	1663	1663	1663	1663	50
561	20231030	103200	6570831	1660	1660	1660	1660	0
562	20231030	103100	6570831	1660	1660	1660	1660	0
563	20231030	103000	6570831	1660	1660	1660	1660	1
564	20231030	102900	6569171	1654	1651	1654	1651	2
565	20231030	102800	6565866	1660	1660	1660	1660	0
566	20231030	102700	6565866	1660	1660	1660	1660	0
567	20231030	102600	6565866	1660	1660	1660	1660	0
568	20231030	102500	6565866	1660	1660	1660	1660	0
569	20231030	102400	6565866	1660	1660	1660	1660	0
570	20231030	102300	6565866	1660	1660	1660	1660	1
571	20231030	102200	6564206	1656	1650	1656	1650	32
572	20231030	102100	6511220	1650	1650	1650	1650	0
573	20231030	102000	6511220	1650	1649	1650	1649	2
574	20231030	101900	6507921	1646	1646	1646	1646	2400
575	20231030	101800	2557521	1650	1650	1650	1650	0
576	20231030	101700	2557521	1650	1650	1650	1650	0
577	20231030	101600	2557521	1650	1649	1650	1649	28
578	20231030	101500	2511322	1649	1649	1649	1649	0
579	20231030	101400	2511322	1649	1649	1649	1649	0
580	20231030	101300	2511322	1649	1649	1649	1649	984
581	20231030	101200	888706	1647	1647	1647	1647	0
582	20231030	101100	888706	1647	1647	1647	1647	0
583	20231030	101000	888706	1647	1647	1647	1647	0
584	20231030	100900	888706	1647	1647	1647	1647	0
585	20231030	100800	888706	1647	1647	1647	1647	0
586	20231030	100700	888706	1647	1647	1647	1647	0
587	20231030	100600	888706	1647	1647	1647	1647	0
588	20231030	100500	888706	1647	1647	1647	1647	0
589	20231030	100400	888706	1647	1647	1647	1647	0
590	20231030	100300	888706	1647	1647	1647	1647	0
591	20231030	100200	888706	1647	1647	1647	1647	0
592	20231030	100100	888706	1647	1647	1647	1647	0
593	20231030	100000	888706	1647	1647	1647	1647	10
594	20231030	095900	872236	1646	1646	1646	1646	0
595	20231030	095800	872236	1646	1646	1646	1646	0
596	20231030	095700	872236	1646	1646	1646	1646	0
597	20231030	095600	872236	1646	1646	1646	1646	0
598	20231030	095500	872236	1646	1646	1646	1646	21
599	20231030	095400	837670	1646	1646	1646	1646	0
600	20231030	095300	837670	1646	1646	1646	1646	0
601	20231030	095200	837670	1646	1646	1646	1646	0
602	20231030	095100	837670	1646	1646	1646	1646	0
603	20231030	095000	837670	1646	1646	1646	1646	0
604	20231030	094900	837670	1646	1646	1646	1646	0
605	20231030	094800	837670	1646	1646	1646	1646	0
606	20231030	094700	837670	1646	1646	1646	1646	0
607	20231030	094600	837670	1646	1646	1646	1646	0
608	20231030	094500	837670	1646	1646	1646	1646	0
609	20231030	094400	837670	1646	1646	1646	1646	0
610	20231030	094300	837670	1646	1646	1646	1646	0
611	20231030	094200	837670	1646	1646	1646	1646	0
612	20231030	094100	837670	1646	1646	1646	1646	0
613	20231030	094000	837670	1646	1646	1646	1646	0
614	20231030	093900	837670	1646	1646	1646	1646	0
615	20231030	093800	837670	1646	1646	1646	1646	0
616	20231030	093700	837670	1646	1646	1646	1646	0
617	20231030	093600	837670	1646	1646	1646	1646	0
618	20231030	093500	837670	1646	1646	1646	1646	0
619	20231030	093400	837670	1646	1646	1646	1646	0
620	20231030	093300	837670	1646	1646	1646	1646	0
621	20231030	093200	837670	1646	1646	1646	1646	0
622	20231030	093100	837670	1646	1646	1646	1646	0
623	20231030	093000	837670	1646	1646	1646	1646	0
624	20231030	092900	837670	1646	1646	1646	1646	0
625	20231030	092800	837670	1646	1646	1646	1646	0
626	20231030	092700	837670	1646	1646	1646	1646	0
627	20231030	092600	837670	1646	1646	1646	1646	0
628	20231030	092500	837670	1646	1646	1646	1646	0
629	20231030	092400	837670	1646	1646	1646	1646	0
630	20231030	092300	837670	1646	1646	1646	1646	0
631	20231030	092200	837670	1646	1646	1646	1646	0
632	20231030	092100	837670	1646	1646	1646	1646	0
633	20231030	092000	837670	1646	1646	1646	1646	0
634	20231030	091900	837670	1646	1639	1646	1639	5
635	20231030	091800	829447	1649	1649	1649	1649	0
636	20231030	091700	829447	1649	1649	1649	1649	0
637	20231030	091600	829447	1649	1649	1649	1649	0
638	20231030	091500	829447	1649	1649	1649	1649	0
639	20231030	091400	829447	1649	1649	1649	1649	0
640	20231030	091300	829447	1649	1649	1649	1649	0
641	20231030	091200	829447	1649	1649	1649	1649	0
642	20231030	091100	829447	1649	1649	1649	1649	0
643	20231030	091000	829447	1649	1649	1649	1649	0
644	20231030	090900	829447	1649	1649	1649	1649	0
645	20231030	090800	829447	1649	1649	1649	1649	0
646	20231030	090700	829447	1649	1649	1649	1649	0
647	20231030	090600	829447	1649	1649	1649	1649	0
648	20231030	090500	829447	1649	1649	1649	1649	0
649	20231030	090400	829447	1649	1649	1649	1649	0
650	20231030	090300	829447	1649	1649	1649	1649	0
651	20231030	090200	829447	1649	1649	1649	1649	0
652	20231030	090100	829447	1649	1649	1649	1649	0
653	20231030	090000	829447	1649	1649	1649	1649	503