KissMeData/032280/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	191300	77450482	1845	1845	1845	1845	2449
3	20231030	191200	77450482	1845	1845	1845	1845	0
4	20231030	191100	77450482	1845	1845	1845	1845	0
5	20231030	191000	77450482	1845	1845	1845	1845	0
6	20231030	190900	77450482	1845	1845	1845	1845	0
7	20231030	190800	77450482	1845	1845	1845	1845	0
8	20231030	190700	77450482	1845	1845	1845	1845	0
9	20231030	190600	77450482	1845	1845	1845	1845	0
10	20231030	190500	77450482	1845	1845	1845	1845	0
11	20231030	190400	77450482	1845	1845	1845	1845	0
12	20231030	190300	77450482	1845	1845	1845	1845	0
13	20231030	190200	77450482	1845	1845	1845	1845	0
14	20231030	190100	77450482	1845	1845	1845	1845	0
15	20231030	190000	77450482	1845	1845	1845	1845	0
16	20231030	185900	77450482	1845	1845	1845	1845	0
17	20231030	185800	77450482	1845	1845	1845	1845	0
18	20231030	185700	77450482	1845	1845	1845	1845	0
19	20231030	185600	77450482	1845	1845	1845	1845	0
20	20231030	185500	77450482	1845	1845	1845	1845	0
21	20231030	185400	77450482	1845	1845	1845	1845	0
22	20231030	185300	77450482	1845	1845	1845	1845	0
23	20231030	185200	77450482	1845	1845	1845	1845	0
24	20231030	185100	77450482	1845	1845	1845	1845	0
25	20231030	185000	77450482	1845	1845	1845	1845	0
26	20231030	184900	77450482	1845	1845	1845	1845	0
27	20231030	184800	77450482	1845	1845	1845	1845	0
28	20231030	184700	77450482	1845	1845	1845	1845	0
29	20231030	184600	77450482	1845	1845	1845	1845	0
30	20231030	184500	77450482	1845	1845	1845	1845	0
31	20231030	184400	77450482	1845	1845	1845	1845	0
32	20231030	184300	77450482	1845	1845	1845	1845	2449
33	20231030	184200	77450482	1845	1845	1845	1845	0
34	20231030	184100	77450482	1845	1845	1845	1845	0
35	20231030	184000	77450482	1845	1845	1845	1845	0
36	20231030	183900	77450482	1845	1845	1845	1845	0
37	20231030	183800	77450482	1845	1845	1845	1845	0
38	20231030	183700	77450482	1845	1845	1845	1845	0
39	20231030	183600	77450482	1845	1845	1845	1845	0
40	20231030	183500	77450482	1845	1845	1845	1845	0
41	20231030	183400	77450482	1845	1845	1845	1845	0
42	20231030	183300	77450482	1845	1845	1845	1845	0
43	20231030	183200	77450482	1845	1845	1845	1845	0
44	20231030	183100	77450482	1845	1845	1845	1845	0
45	20231030	183000	77450482	1845	1845	1845	1845	0
46	20231030	182900	77450482	1845	1845	1845	1845	0
47	20231030	182800	77450482	1845	1845	1845	1845	0
48	20231030	182700	77450482	1845	1845	1845	1845	0
49	20231030	182600	77450482	1845	1845	1845	1845	0
50	20231030	182500	77450482	1845	1845	1845	1845	0
51	20231030	182400	77450482	1845	1845	1845	1845	0
52	20231030	182300	77450482	1845	1845	1845	1845	0
53	20231030	182200	77450482	1845	1845	1845	1845	0
54	20231030	182100	77450482	1845	1845	1845	1845	0
55	20231030	182000	77450482	1845	1845	1845	1845	0
56	20231030	181900	77450482	1845	1845	1845	1845	0
57	20231030	181800	77450482	1845	1845	1845	1845	0
58	20231030	181700	77450482	1845	1845	1845	1845	0
59	20231030	181600	77450482	1845	1845	1845	1845	0
60	20231030	181500	77450482	1845	1845	1845	1845	0
61	20231030	181400	77450482	1845	1845	1845	1845	0
62	20231030	181300	77450482	1845	1845	1845	1845	2449
63	20231030	181200	77450482	1845	1845	1845	1845	0
64	20231030	181100	77450482	1845	1845	1845	1845	0
65	20231030	181000	77450482	1845	1845	1845	1845	0
66	20231030	180900	77450482	1845	1845	1845	1845	0
67	20231030	180800	77450482	1845	1845	1845	1845	0
68	20231030	180700	77450482	1845	1845	1845	1845	0
69	20231030	180600	77450482	1845	1845	1845	1845	0
70	20231030	180500	77450482	1845	1845	1845	1845	0
71	20231030	180400	77450482	1845	1845	1845	1845	0
72	20231030	180300	77450482	1845	1845	1845	1845	0
73	20231030	180200	77450482	1845	1845	1845	1845	0
74	20231030	180100	77450482	1845	1845	1845	1845	0
75	20231030	180000	77450482	1845	1845	1845	1845	0
76	20231030	175900	77450482	1845	1845	1845	1845	0
77	20231030	175800	77450482	1845	1845	1845	1845	0
78	20231030	175700	77450482	1845	1845	1845	1845	0
79	20231030	175600	77450482	1845	1845	1845	1845	0
80	20231030	175500	77450482	1845	1845	1845	1845	0
81	20231030	175400	77450482	1845	1845	1845	1845	0
82	20231030	175300	77450482	1845	1845	1845	1845	0
83	20231030	175200	77450482	1845	1845	1845	1845	0
84	20231030	175100	77450482	1845	1845	1845	1845	0
85	20231030	175000	77450482	1845	1845	1845	1845	0
86	20231030	174900	77450482	1845	1845	1845	1845	0
87	20231030	174800	77450482	1845	1845	1845	1845	0
88	20231030	174700	77450482	1845	1845	1845	1845	0
89	20231030	174600	77450482	1845	1845	1845	1845	0
90	20231030	174500	77450482	1845	1845	1845	1845	0
91	20231030	174400	77450482	1845	1845	1845	1845	0
92	20231030	174300	77450482	1845	1845	1845	1845	2449
93	20231030	174200	77450482	1845	1845	1845	1845	0
94	20231030	174100	77450482	1845	1845	1845	1845	0
95	20231030	174000	77450482	1845	1845	1845	1845	0
96	20231030	173900	77450482	1845	1845	1845	1845	0
97	20231030	173800	77450482	1845	1845	1845	1845	0
98	20231030	173700	77450482	1845	1845	1845	1845	0
99	20231030	173600	77450482	1845	1845	1845	1845	0
100	20231030	173500	77450482	1845	1845	1845	1845	0
101	20231030	173400	77450482	1845	1845	1845	1845	0
102	20231030	173300	77450482	1845	1845	1845	1845	0
103	20231030	173200	77450482	1845	1845	1845	1845	0
104	20231030	173100	77450482	1845	1845	1845	1845	0
105	20231030	173000	77450482	1845	1845	1845	1845	0
106	20231030	172900	77450482	1845	1845	1845	1845	0
107	20231030	172800	77450482	1845	1845	1845	1845	0
108	20231030	172700	77450482	1845	1845	1845	1845	0
109	20231030	172600	77450482	1845	1845	1845	1845	0
110	20231030	172500	77450482	1845	1845	1845	1845	0
111	20231030	172400	77450482	1845	1845	1845	1845	0
112	20231030	172300	77450482	1845	1845	1845	1845	0
113	20231030	172200	77450482	1845	1845	1845	1845	0
114	20231030	172100	77450482	1845	1845	1845	1845	0
115	20231030	172000	77450482	1845	1845	1845	1845	0
116	20231030	171900	77450482	1845	1845	1845	1845	0
117	20231030	171800	77450482	1845	1845	1845	1845	0
118	20231030	171700	77450482	1845	1845	1845	1845	0
119	20231030	171600	77450482	1845	1845	1845	1845	0
120	20231030	171500	77450482	1845	1845	1845	1845	0
121	20231030	171400	77450482	1845	1845	1845	1845	0
122	20231030	171300	77450482	1845	1845	1845	1845	2449
123	20231030	171200	77450482	1845	1845	1845	1845	0
124	20231030	171100	77450482	1845	1845	1845	1845	0
125	20231030	171000	77450482	1845	1845	1845	1845	0
126	20231030	170900	77450482	1845	1845	1845	1845	0
127	20231030	170800	77450482	1845	1845	1845	1845	0
128	20231030	170700	77450482	1845	1845	1845	1845	0
129	20231030	170600	77450482	1845	1845	1845	1845	0
130	20231030	170500	77450482	1845	1845	1845	1845	0
131	20231030	170400	77450482	1845	1845	1845	1845	0
132	20231030	170300	77450482	1845	1845	1845	1845	0
133	20231030	170200	77450482	1845	1845	1845	1845	0
134	20231030	170100	77450482	1845	1845	1845	1845	0
135	20231030	170000	77450482	1845	1845	1845	1845	0
136	20231030	165900	77450482	1845	1845	1845	1845	0
137	20231030	165800	77450482	1845	1845	1845	1845	0
138	20231030	165700	77450482	1845	1845	1845	1845	0
139	20231030	165600	77450482	1845	1845	1845	1845	0
140	20231030	165500	77450482	1845	1845	1845	1845	0
141	20231030	165400	77450482	1845	1845	1845	1845	0
142	20231030	165300	77450482	1845	1845	1845	1845	0
143	20231030	165200	77450482	1845	1845	1845	1845	0
144	20231030	165100	77450482	1845	1845	1845	1845	0
145	20231030	165000	77450482	1845	1845	1845	1845	0
146	20231030	164900	77450482	1845	1845	1845	1845	0
147	20231030	164800	77450482	1845	1845	1845	1845	0
148	20231030	164700	77450482	1845	1845	1845	1845	0
149	20231030	164600	77450482	1845	1845	1845	1845	0
150	20231030	164500	77450482	1845	1845	1845	1845	0
151	20231030	164400	77450482	1845	1845	1845	1845	0
152	20231030	164300	77450482	1845	1845	1845	1845	2449
153	20231030	164200	77450482	1845	1845	1845	1845	0
154	20231030	164100	77450482	1845	1845	1845	1845	0
155	20231030	164000	77450482	1845	1845	1845	1845	0
156	20231030	163900	77450482	1845	1845	1845	1845	0
157	20231030	163800	77450482	1845	1845	1845	1845	0
158	20231030	163700	77450482	1845	1845	1845	1845	0
159	20231030	163600	77450482	1845	1845	1845	1845	0
160	20231030	163500	77450482	1845	1845	1845	1845	0
161	20231030	163400	77450482	1845	1845	1845	1845	0
162	20231030	163300	77450482	1845	1845	1845	1845	0
163	20231030	163200	77450482	1845	1845	1845	1845	0
164	20231030	163100	77450482	1845	1845	1845	1845	0
165	20231030	163000	77450482	1845	1845	1845	1845	0
166	20231030	162900	77450482	1845	1845	1845	1845	0
167	20231030	162800	77450482	1845	1845	1845	1845	0
168	20231030	162700	77450482	1845	1845	1845	1845	0
169	20231030	162600	77450482	1845	1845	1845	1845	0
170	20231030	162500	77450482	1845	1845	1845	1845	0
171	20231030	162400	77450482	1845	1845	1845	1845	0
172	20231030	162300	77450482	1845	1845	1845	1845	0
173	20231030	162200	77450482	1845	1845	1845	1845	0
174	20231030	162100	77450482	1845	1845	1845	1845	0
175	20231030	162000	77450482	1845	1845	1845	1845	0
176	20231030	161900	77450482	1845	1845	1845	1845	0
177	20231030	161800	77450482	1845	1845	1845	1845	0
178	20231030	161700	77450482	1845	1845	1845	1845	0
179	20231030	161600	77450482	1845	1845	1845	1845	0
180	20231030	161500	77450482	1845	1845	1845	1845	0
181	20231030	161400	77450482	1845	1845	1845	1845	0
182	20231030	161300	77450482	1845	1845	1845	1845	2449
183	20231030	161200	77450482	1845	1845	1845	1845	0
184	20231030	161100	77450482	1845	1845	1845	1845	0
185	20231030	161000	77450482	1845	1845	1845	1845	0
186	20231030	160900	77450482	1845	1845	1845	1845	0
187	20231030	160800	77450482	1845	1845	1845	1845	0
188	20231030	160700	77450482	1845	1845	1845	1845	0
189	20231030	160600	77450482	1845	1845	1845	1845	0
190	20231030	160500	77450482	1845	1845	1845	1845	0
191	20231030	160400	77450482	1845	1845	1845	1845	0
192	20231030	160300	77450482	1845	1845	1845	1845	0
193	20231030	160200	77450482	1845	1845	1845	1845	0
194	20231030	160100	77450482	1845	1845	1845	1845	0
195	20231030	160000	77450482	1845	1845	1845	1845	0
196	20231030	155900	77450482	1845	1845	1845	1845	0
197	20231030	155800	77450482	1845	1845	1845	1845	0
198	20231030	155700	77450482	1845	1845	1845	1845	0
199	20231030	155600	77450482	1845	1845	1845	1845	0
200	20231030	155500	77450482	1845	1845	1845	1845	0
201	20231030	155400	77450482	1845	1845	1845	1845	0
202	20231030	155300	77450482	1845	1845	1845	1845	0
203	20231030	155200	77450482	1845	1845	1845	1845	0
204	20231030	155100	77450482	1845	1845	1845	1845	0
205	20231030	155000	77450482	1845	1845	1845	1845	0
206	20231030	154900	77450482	1845	1845	1845	1845	0
207	20231030	154800	77450482	1845	1845	1845	1845	0
208	20231030	154700	77450482	1845	1845	1845	1845	0
209	20231030	154600	77450482	1845	1845	1845	1845	0
210	20231030	154500	77450482	1845	1845	1845	1845	0
211	20231030	154400	77450482	1845	1845	1845	1845	0
212	20231030	154300	77450482	1845	1845	1845	1845	2449
213	20231030	154200	77450482	1845	1845	1845	1845	0
214	20231030	154100	77450482	1845	1845	1845	1845	0
215	20231030	154000	77450482	1845	1845	1845	1845	0
216	20231030	153900	77450482	1845	1845	1845	1845	0
217	20231030	153800	77450482	1845	1845	1845	1845	0
218	20231030	153700	77450482	1845	1845	1845	1845	0
219	20231030	153600	77450482	1845	1845	1845	1845	0
220	20231030	153500	77450482	1845	1845	1845	1845	0
221	20231030	153400	77450482	1845	1845	1845	1845	0
222	20231030	153300	77450482	1845	1845	1845	1845	0
223	20231030	153200	77450482	1845	1845	1845	1845	0
224	20231030	153100	77450482	1845	1845	1845	1845	0
225	20231030	153000	77450482	1845	1845	1845	1845	2449
226	20231030	152900	72932077	1857	1857	1857	1857	0
227	20231030	152800	72932077	1857	1857	1857	1857	0
228	20231030	152700	72932077	1857	1857	1857	1857	0
229	20231030	152600	72932077	1857	1857	1857	1857	0
230	20231030	152500	72932077	1857	1857	1857	1857	0
231	20231030	152400	72932077	1857	1857	1857	1857	0
232	20231030	152300	72932077	1857	1857	1857	1857	0
233	20231030	152200	72932077	1857	1857	1857	1857	0
234	20231030	152100	72932077	1857	1857	1857	1857	0
235	20231030	152000	72932077	1857	1857	1857	1857	0
236	20231030	151900	72932077	1857	1857	1857	1857	5
237	20231030	151800	72922792	1856	1856	1856	1856	5
238	20231030	151700	72913512	1856	1856	1856	1856	5
239	20231030	151600	72904232	1856	1856	1856	1856	5
240	20231030	151500	72894952	1856	1861	1861	1856	38
241	20231030	151400	72824260	1856	1861	1861	1856	8
242	20231030	151300	72809397	1856	1856	1856	1856	5
243	20231030	151200	72800117	1856	1856	1856	1856	5
244	20231030	151100	72790837	1861	1861	1861	1856	4273
245	20231030	151000	64838809	1861	1861	1861	1861	6
246	20231030	150900	64827643	1861	1856	1861	1856	562
247	20231030	150800	63781811	1856	1861	1861	1856	8
248	20231030	150700	63766948	1856	1856	1856	1856	5
249	20231030	150600	63757668	1856	1856	1856	1856	16
250	20231030	150500	63727972	1856	1856	1856	1856	6
251	20231030	150400	63716836	1856	1856	1856	1856	5
252	20231030	150300	63707556	1855	1855	1855	1855	15
253	20231030	150200	63679731	1855	1855	1855	1855	5
254	20231030	150100	63670456	1855	1855	1855	1855	5
255	20231030	150000	63661181	1855	1855	1855	1855	16
256	20231030	145900	63631501	1855	1856	1856	1855	2019
257	20231030	145800	59886122	1856	1856	1856	1856	5
258	20231030	145700	59876842	1856	1856	1856	1856	15
259	20231030	145600	59849002	1856	1857	1857	1856	265
260	20231030	145500	59356902	1857	1857	1857	1857	44
261	20231030	145400	59275194	1857	1857	1861	1857	3015
262	20231030	145300	53664441	1857	1857	1857	1857	5
263	20231030	145200	53655156	1857	1857	1857	1857	5
264	20231030	145100	53645871	1857	1857	1857	1857	15
265	20231030	145000	53618016	1857	1857	1857	1857	6
266	20231030	144900	53606874	1857	1857	1857	1857	5
267	20231030	144800	53597589	1857	1857	1857	1857	5
268	20231030	144700	53588304	1860	1860	1860	1857	7
269	20231030	144600	53575299	1857	1857	1857	1857	5
270	20231030	144500	53566014	1857	1857	1857	1857	6
271	20231030	144400	53554872	1860	1857	1860	1857	6
272	20231030	144300	53543727	1857	1857	1857	1857	19
273	20231030	144200	53508444	1857	1857	1857	1857	15
274	20231030	144100	53480589	1857	1857	1857	1857	5
275	20231030	144000	53471304	1860	1856	1860	1856	7
276	20231030	143900	53458308	1856	1856	1856	1856	15
277	20231030	143800	53430468	1856	1856	1856	1856	20
278	20231030	143700	53393348	1856	1860	1860	1856	108
279	20231030	143600	53192888	1856	1856	1856	1856	15
280	20231030	143500	53165048	1856	1856	1856	1856	6
281	20231030	143400	53153912	1860	1861	1861	1855	7
282	20231030	143300	53140914	1855	1855	1861	1855	17
283	20231030	143200	53109367	1855	1855	1861	1855	24
284	20231030	143100	53064841	1855	1855	1855	1855	26
285	20231030	143000	53016611	1861	1855	1861	1855	19
286	20231030	142900	52981348	1855	1856	1861	1855	25
287	20231030	142800	52934928	1856	1856	1856	1855	3049
288	20231030	142700	47275989	1855	1855	1855	1855	30
289	20231030	142600	47220339	1855	1856	1856	1855	266
290	20231030	142500	46726648	1856	1860	1861	1856	1008
291	20231030	142400	44850829	1856	1857	1857	1856	15
292	20231030	142300	44822976	1857	1857	1857	1857	5
293	20231030	142200	44813691	1857	1857	1857	1857	5
294	20231030	142100	44804406	1857	1857	1857	1857	15
295	20231030	142000	44776551	1857	1857	1857	1857	6
296	20231030	141900	44765409	1857	1857	1857	1857	5
297	20231030	141800	44756124	1857	1857	1857	1857	15
298	20231030	141700	44728269	1857	1860	1860	1857	7
299	20231030	141600	44715264	1857	1857	1857	1857	5
300	20231030	141500	44705979	1857	1857	1857	1857	16
301	20231030	141400	44676267	1857	1860	1860	1857	7
302	20231030	141300	44663262	1857	1860	1860	1857	7
303	20231030	141200	44650257	1857	1857	1860	1857	16
304	20231030	141100	44620542	1857	1857	1857	1857	5
305	20231030	141000	44611257	1857	1857	1857	1857	6
306	20231030	140900	44600115	1857	1859	1859	1857	15
307	20231030	140800	44572240	1857	1857	1857	1857	5
308	20231030	140700	44562955	1861	1859	1861	1857	51
309	20231030	140600	44468128	1857	1857	1859	1857	26
310	20231030	140500	44419832	1857	1857	1857	1857	6
311	20231030	140400	44408690	1857	1857	1857	1857	5
312	20231030	140300	44399405	1857	1858	1858	1857	15
313	20231030	140200	44371546	1858	1858	1858	1858	5
314	20231030	140100	44362256	1858	1858	1858	1858	5
315	20231030	140000	44352966	1858	1858	1858	1858	16
316	20231030	135900	44323238	1858	1858	1858	1858	8
317	20231030	135800	44308374	1858	1858	1858	1858	6
318	20231030	135700	44297226	1857	1858	1858	1857	14
319	20231030	135600	44271219	1858	1858	1858	1858	5
320	20231030	135500	44261929	1858	1858	1858	1858	6
321	20231030	135400	44250781	1858	1858	1858	1858	15
322	20231030	135300	44222911	1858	1858	1858	1858	5
323	20231030	135200	44213621	1857	1857	1857	1857	5
324	20231030	135100	44204336	1857	1857	1857	1857	15
325	20231030	135000	44176481	1857	1859	1859	1857	100
326	20231030	134900	43990593	1859	1860	1860	1859	15
327	20231030	134800	43962698	1859	1859	1860	1859	18
328	20231030	134700	43929233	1859	1859	1859	1859	5
329	20231030	134600	43919938	1859	1860	1860	1859	45
330	20231030	134500	43836243	1859	1859	1859	1859	116
331	20231030	134400	43620599	1859	1859	1859	1859	5
332	20231030	134300	43611304	1859	1860	1860	1859	45
333	20231030	134200	43527609	1859	1859	1859	1859	15
334	20231030	134100	43499724	1859	1859	1859	1859	55
335	20231030	134000	43397479	1859	1859	1860	1859	266
336	20231030	133900	42902825	1859	1859	1859	1859	15
337	20231030	133800	42874940	1859	1859	1859	1859	5
338	20231030	133700	42865645	1859	1859	1859	1859	105
339	20231030	133600	42670450	1859	1859	1859	1859	15
340	20231030	133500	42642565	1859	1859	1859	1859	42
341	20231030	133400	42564487	1859	1859	1859	1859	5
342	20231030	133300	42555192	1859	1859	1859	1859	15
343	20231030	133200	42527307	1859	1859	1859	1859	6
344	20231030	133100	42516153	1859	1859	1859	1859	5
345	20231030	133000	42506858	1859	1859	1860	1859	18
346	20231030	132900	42473394	1859	1860	1860	1859	49
347	20231030	132800	42382259	1859	1859	1859	1859	105
348	20231030	132700	42187064	1859	1859	1859	1859	318
349	20231030	132600	41595902	1859	1859	1859	1859	6
350	20231030	132500	41584748	1857	1857	1857	1857	6
351	20231030	132400	41573606	1857	1859	1859	1857	14
352	20231030	132300	41547590	1859	1859	1859	1859	5
353	20231030	132200	41538295	1859	1859	1859	1859	5
354	20231030	132100	41529000	1859	1859	1859	1859	15
355	20231030	132000	41501115	1859	1860	1860	1859	9
356	20231030	131900	41484381	1858	1860	1860	1858	112
357	20231030	131800	41276071	1858	1858	1858	1858	15
358	20231030	131700	41248201	1858	1858	1858	1858	5
359	20231030	131600	41238911	1858	1858	1858	1858	5
360	20231030	131500	41229621	1858	1858	1860	1858	285
361	20231030	131400	40699553	1858	1858	1858	1858	5
362	20231030	131300	40690263	1858	1858	1858	1858	5
363	20231030	131200	40680973	1858	1858	1858	1858	15
364	20231030	131100	40653103	1858	1858	1858	1858	5
365	20231030	131000	40643813	1857	1857	1857	1857	6
366	20231030	130900	40632671	1857	1857	1857	1857	15
367	20231030	130800	40604816	1857	1857	1857	1857	5
368	20231030	130700	40595531	1856	1856	1856	1856	5
369	20231030	130600	40586251	1856	1856	1860	1856	17
370	20231030	130500	40554691	1856	1856	1856	1856	24
371	20231030	130400	40510147	1856	1859	1859	1855	113
372	20231030	130300	40300207	1857	1857	1857	1857	15
373	20231030	130200	40272352	1857	1857	1857	1857	5
374	20231030	130100	40263067	1858	1859	1860	1858	60
375	20231030	130000	40151487	1857	1858	1858	1857	48
376	20231030	125900	40062341	1858	1858	1858	1858	5
377	20231030	125800	40053051	1858	1858	1858	1858	5
378	20231030	125700	40043761	1858	1858	1858	1858	15
379	20231030	125600	40015891	1858	1858	1858	1858	5
380	20231030	125500	40006601	1857	1857	1857	1857	9
381	20231030	125400	39989888	1857	1857	1857	1857	15
382	20231030	125300	39962033	1857	1858	1860	1857	125
383	20231030	125200	39729761	1858	1858	1858	1858	5
384	20231030	125100	39720471	1858	1858	1858	1858	15
385	20231030	125000	39692601	1858	1858	1858	1858	56
386	20231030	124900	39588553	1858	1858	1858	1858	5
387	20231030	124800	39579263	1858	1858	1858	1858	15
388	20231030	124700	39551393	1858	1859	1859	1858	193
389	20231030	124600	39192611	1858	1858	1858	1858	55
390	20231030	124500	39090421	1858	1858	1858	1858	6
391	20231030	124400	39079273	1859	1858	1859	1858	8
392	20231030	124300	39064406	1858	1858	1858	1858	5
393	20231030	124200	39055116	1858	1857	1859	1857	155
394	20231030	124100	38767135	1857	1858	1858	1857	45
395	20231030	124000	38683530	1857	1857	1857	1857	6
396	20231030	123900	38672388	1857	1857	1857	1857	15
397	20231030	123800	38644533	1857	1858	1858	1857	45
398	20231030	123700	38560928	1857	1857	1857	1857	5
399	20231030	123600	38551643	1857	1858	1858	1857	9
400	20231030	123500	38534926	1858	1858	1858	1858	6
401	20231030	123400	38523778	1858	1858	1858	1858	5
402	20231030	123300	38514488	1858	1858	1858	1858	15
403	20231030	123200	38486618	1858	1858	1858	1858	5
404	20231030	123100	38477328	1858	1858	1858	1858	5
405	20231030	123000	38468038	1857	1858	1858	1857	16
406	20231030	122900	38438316	1858	1858	1858	1858	5
407	20231030	122800	38429026	1858	1858	1858	1858	5
408	20231030	122700	38419736	1858	1858	1858	1858	15
409	20231030	122600	38391866	1858	1858	1858	1858	5
410	20231030	122500	38382576	1857	1859	1859	1857	7
411	20231030	122400	38369575	1857	1858	1858	1857	15
412	20231030	122300	38341709	1858	1858	1858	1858	8
413	20231030	122200	38326845	1858	1858	1858	1858	6
414	20231030	122100	38315697	1858	1857	1858	1857	25
415	20231030	122000	38269257	1857	1857	1857	1857	6
416	20231030	121900	38258115	1857	1857	1857	1857	5
417	20231030	121800	38248830	1857	1857	1858	1857	55
418	20231030	121700	38146655	1857	1857	1857	1857	5
419	20231030	121600	38137370	1857	1858	1858	1857	55
420	20231030	121500	38035221	1858	1858	1858	1858	16
421	20231030	121400	38005493	1858	1858	1858	1858	5
422	20231030	121300	37996203	1858	1858	1858	1858	5
423	20231030	121200	37986913	1857	1857	1859	1857	269
424	20231030	121100	37487100	1857	1857	1857	1857	71
425	20231030	121000	37355253	1855	1855	1855	1855	6
426	20231030	120900	37344123	1855	1855	1855	1855	5
427	20231030	120800	37334848	1857	1855	1857	1855	7
428	20231030	120700	37321859	1855	1857	1857	1855	10
429	20231030	120600	37303299	1855	1856	1857	1855	66
430	20231030	120500	37180757	1856	1857	1857	1856	42
431	20231030	120400	37102769	1856	1856	1856	1856	5
432	20231030	120300	37093489	1856	1856	1856	1856	15
433	20231030	120200	37065649	1856	1856	1856	1856	5
434	20231030	120100	37056369	1855	1855	1855	1855	5
435	20231030	120000	37047094	1855	1855	1855	1855	16
436	20231030	115900	37017414	1855	1855	1855	1855	5
437	20231030	115800	37008139	1855	1856	1856	1855	43
438	20231030	115700	36928334	1855	1855	1855	1855	15
439	20231030	115600	36900509	1855	1855	1855	1855	5
440	20231030	115500	36891234	1855	1855	1855	1855	6
441	20231030	115400	36880104	1855	1855	1855	1855	5
442	20231030	115300	36870829	1856	1855	1856	1855	85
443	20231030	115200	36713074	1855	1855	1855	1855	5
444	20231030	115100	36703799	1855	1855	1855	1855	18
445	20231030	115000	36670409	1855	1855	1855	1855	6
446	20231030	114900	36659279	1855	1855	1855	1855	5
447	20231030	114800	36650004	1855	1855	1856	1855	18
448	20231030	114700	36616611	1855	1855	1855	1855	5
449	20231030	114600	36607336	1855	1855	1855	1855	160
450	20231030	114500	36310536	1855	1855	1855	1855	16
451	20231030	114400	36280856	1855	1855	1855	1855	5
452	20231030	114300	36271581	1855	1855	1855	1855	5
453	20231030	114200	36262306	1855	1852	1855	1852	72
454	20231030	114100	36128781	1851	1851	1851	1851	5
455	20231030	114000	36119526	1851	1853	1853	1851	67
456	20231030	113900	35995476	1853	1853	1853	1853	15
457	20231030	113800	35967681	1853	1854	1854	1853	40
458	20231030	113700	35893526	1854	1854	1854	1854	5
459	20231030	113600	35884256	1854	1854	1854	1854	15
460	20231030	113500	35856446	1854	1854	1854	1854	6
461	20231030	113400	35845322	1854	1854	1854	1854	5
462	20231030	113300	35836052	1854	1854	1854	1854	15
463	20231030	113200	35808242	1854	1855	1855	1854	8
464	20231030	113100	35793407	1854	1854	1854	1854	6
465	20231030	113000	35782283	1854	1854	1854	1854	16
466	20231030	112900	35752619	1854	1854	1854	1854	5
467	20231030	112800	35743349	1854	1854	1854	1854	7
468	20231030	112700	35730371	1853	1854	1854	1853	13
469	20231030	112600	35706274	1854	1854	1854	1854	5
470	20231030	112500	35697004	1854	1854	1854	1854	6
471	20231030	112400	35685880	1854	1854	1854	1854	15
472	20231030	112300	35658070	1854	1854	1854	1854	5
473	20231030	112200	35648800	1854	1854	1854	1854	106
474	20231030	112100	35452276	1854	1853	1854	1853	15
475	20231030	112000	35424476	1853	1855	1855	1853	7
476	20231030	111900	35411503	1853	1853	1855	1853	11
477	20231030	111800	35391115	1853	1854	1854	1853	14
478	20231030	111700	35365164	1854	1855	1855	1854	7
479	20231030	111600	35352184	1854	1854	1854	1854	5
480	20231030	111500	35342914	1854	1854	1855	1854	19
481	20231030	111400	35307685	1854	1854	1854	1854	5
482	20231030	111300	35298415	1854	1854	1854	1854	5
483	20231030	111200	35289145	1854	1854	1855	1854	19
484	20231030	111100	35253915	1854	1854	1854	1854	5
485	20231030	111000	35244645	1854	1854	1854	1854	6
486	20231030	110900	35233521	1854	1854	1854	1854	15
487	20231030	110800	35205711	1854	1854	1854	1854	6
488	20231030	110700	35194587	1854	1854	1854	1854	15
489	20231030	110600	35166777	1854	1854	1855	1854	56
490	20231030	110500	35062912	1854	1854	1854	1854	98
491	20231030	110400	34881220	1853	1853	1853	1853	5
492	20231030	110300	34871955	1852	1852	1852	1852	15
493	20231030	110200	34844175	1852	1852	1852	1852	5
494	20231030	110100	34834915	1853	1853	1853	1853	5
495	20231030	110000	34825650	1852	1853	1853	1852	16
496	20231030	105900	34796008	1853	1853	1853	1853	5
497	20231030	105800	34786743	1853	1853	1853	1853	5
498	20231030	105700	34777478	1853	1853	1853	1853	15
499	20231030	105600	34749683	1853	1853	1853	1853	5
500	20231030	105500	34740418	1852	1852	1852	1852	6
501	20231030	105400	34729306	1852	1852	1852	1852	15
502	20231030	105300	34701526	1852	1852	1852	1852	452
503	20231030	105200	33864422	1851	1851	1851	1851	5
504	20231030	105100	33855167	1851	1851	1851	1851	15
505	20231030	105000	33827402	1851	1851	1851	1851	6
506	20231030	104900	33816296	1851	1851	1851	1851	5
507	20231030	104800	33807041	1851	1851	1851	1851	15
508	20231030	104700	33779276	1851	1851	1851	1851	8
509	20231030	104600	33764468	1851	1852	1852	1851	45
510	20231030	104500	33681133	1851	1851	1851	1851	16
511	20231030	104400	33651517	1851	1851	1851	1851	5
512	20231030	104300	33642262	1851	1851	1851	1851	5
513	20231030	104200	33633007	1851	1852	1852	1851	40
514	20231030	104100	33558932	1852	1852	1852	1852	5
515	20231030	104000	33549672	1851	1851	1851	1851	6
516	20231030	103900	33538566	1851	1851	1851	1851	15
517	20231030	103800	33510801	1851	1853	1853	1851	35
518	20231030	103700	33445956	1853	1853	1853	1853	5
519	20231030	103600	33436691	1853	1852	1854	1852	17
520	20231030	103500	33405198	1852	1852	1852	1852	6
521	20231030	103400	33394086	1854	1855	1855	1852	1112
522	20231030	103300	31332447	1852	1852	1852	1852	15
523	20231030	103200	31304667	1852	1852	1852	1852	5
524	20231030	103100	31295407	1852	1852	1852	1852	5
525	20231030	103000	31286147	1851	1851	1851	1851	16
526	20231030	102900	31256531	1851	1851	1851	1851	320
527	20231030	102800	30664211	1851	1852	1852	1851	101
528	20231030	102700	30477164	1852	1852	1852	1852	15
529	20231030	102600	30449384	1852	1853	1853	1852	43
530	20231030	102500	30369708	1852	1852	1852	1852	6
531	20231030	102400	30358596	1852	1851	1852	1851	15
532	20231030	102300	30330826	1851	1851	1851	1851	5
533	20231030	102200	30321571	1851	1851	1851	1851	5
534	20231030	102100	30312316	1851	1853	1853	1851	7
535	20231030	102000	30299355	1853	1853	1853	1851	205
536	20231030	101900	29919502	1851	1852	1853	1851	525
537	20231030	101800	28946707	1852	1852	1852	1852	15
538	20231030	101700	28918927	1852	1853	1853	1852	10
539	20231030	101600	28900402	1852	1853	1853	1852	6006
540	20231030	101500	17771290	1852	1852	1852	1852	19
541	20231030	101400	17736102	1852	1852	1852	1852	5
542	20231030	101300	17726842	1852	1852	1852	1852	5
543	20231030	101200	17717582	1852	1852	1852	1852	15
544	20231030	101100	17689802	1852	1853	1853	1852	45
545	20231030	101000	17606422	1853	1853	1853	1852	47
546	20231030	100900	17519337	1852	1852	1852	1852	15
547	20231030	100800	17491557	1852	1852	1852	1852	5
548	20231030	100700	17482297	1852	1851	1852	1851	73
549	20231030	100600	17347169	1851	1851	1851	1851	0
550	20231030	100500	17347169	1851	1851	1851	1851	0
551	20231030	100400	17347169	1851	1851	1851	1851	0
552	20231030	100300	17347169	1851	1851	1851	1851	0
553	20231030	100200	17347169	1851	1851	1851	1851	0
554	20231030	100100	17347169	1851	1851	1851	1851	500
555	20231030	100000	16421669	1851	1851	1851	1851	0
556	20231030	095900	16421669	1851	1851	1851	1851	0
557	20231030	095800	16421669	1851	1851	1851	1851	0
558	20231030	095700	16421669	1851	1851	1851	1851	0
559	20231030	095600	16421669	1851	1851	1851	1851	40
560	20231030	095500	16347629	1851	1851	1851	1851	0
561	20231030	095400	16347629	1851	1851	1851	1851	0
562	20231030	095300	16347629	1851	1851	1851	1851	0
563	20231030	095200	16347629	1851	1851	1851	1851	0
564	20231030	095100	16347629	1851	1851	1851	1851	40
565	20231030	095000	16273589	1851	1851	1851	1851	0
566	20231030	094900	16273589	1851	1851	1851	1851	0
567	20231030	094800	16273589	1851	1851	1851	1851	0
568	20231030	094700	16273589	1851	1851	1851	1851	0
569	20231030	094600	16273589	1851	1851	1851	1851	0
570	20231030	094500	16273589	1851	1849	1851	1849	1011
571	20231030	094400	14402248	1849	1849	1849	1849	0
572	20231030	094300	14402248	1849	1849	1849	1849	3
573	20231030	094200	14396701	1851	1851	1851	1851	1
574	20231030	094100	14394850	1851	1851	1851	1851	0
575	20231030	094000	14394850	1851	1851	1851	1851	1
576	20231030	093900	14392999	1849	1849	1849	1849	10
577	20231030	093800	14374509	1851	1851	1851	1851	0
578	20231030	093700	14374509	1851	1851	1851	1851	0
579	20231030	093600	14374509	1851	1851	1851	1851	2
580	20231030	093500	14370807	1853	1853	1853	1853	0
581	20231030	093400	14370807	1853	1853	1853	1853	0
582	20231030	093300	14370807	1853	1853	1853	1853	0
583	20231030	093200	14370807	1853	1853	1853	1853	0
584	20231030	093100	14370807	1853	1853	1853	1845	77
585	20231030	093000	14228424	1851	1847	1851	1847	31
586	20231030	092900	14171083	1845	1845	1845	1845	79
587	20231030	092800	14025328	1853	1853	1853	1853	0
588	20231030	092700	14025328	1853	1851	1853	1851	15
589	20231030	092600	13997555	1853	1853	1853	1853	0
590	20231030	092500	13997555	1853	1851	1853	1851	14
591	20231030	092400	13971623	1853	1850	1853	1850	500
592	20231030	092300	13046218	1850	1848	1850	1848	2500
593	20231030	092200	8421872	1845	1845	1845	1845	29
594	20231030	092100	8368367	1845	1845	1845	1845	0
595	20231030	092000	8368367	1845	1845	1845	1845	2
596	20231030	091900	8364677	1845	1845	1845	1845	2
597	20231030	091800	8360987	1844	1844	1844	1844	20
598	20231030	091700	8324107	1844	1844	1844	1844	0
599	20231030	091600	8324107	1844	1843	1844	1843	4
600	20231030	091500	8316733	1843	1843	1843	1843	7
601	20231030	091400	8303832	1845	1845	1845	1845	0
602	20231030	091300	8303832	1845	1845	1845	1845	0
603	20231030	091200	8303832	1845	1845	1845	1845	0
604	20231030	091100	8303832	1845	1845	1845	1845	0
605	20231030	091000	8303832	1845	1845	1848	1845	62
606	20231030	090900	8189433	1845	1844	1845	1844	941
607	20231030	090800	6454036	1844	1844	1844	1844	0
608	20231030	090700	6454036	1844	1844	1844	1844	0
609	20231030	090600	6454036	1844	1844	1844	1844	0
610	20231030	090500	6454036	1844	1844	1844	1844	1069
611	20231030	090400	4482800	1844	1844	1844	1844	0
612	20231030	090300	4482800	1844	1844	1844	1844	67
613	20231030	090200	4359252	1844	1844	1844	1844	0
614	20231030	090100	4359252	1844	1844	1844	1844	352
615	20231030	090000	3710164	1845	1844	1845	1844	2012