KissMeData/066900/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194300	22206760	2810	2810	2810	2810	1151
3	20231030	194200	22206760	2810	2810	2810	2810	0
4	20231030	194100	22206760	2810	2810	2810	2810	0
5	20231030	194000	22206760	2810	2810	2810	2810	0
6	20231030	193900	22206760	2810	2810	2810	2810	0
7	20231030	193800	22206760	2810	2810	2810	2810	0
8	20231030	193700	22206760	2810	2810	2810	2810	0
9	20231030	193600	22206760	2810	2810	2810	2810	0
10	20231030	193500	22206760	2810	2810	2810	2810	0
11	20231030	193400	22206760	2810	2810	2810	2810	0
12	20231030	193300	22206760	2810	2810	2810	2810	0
13	20231030	193200	22206760	2810	2810	2810	2810	0
14	20231030	193100	22206760	2810	2810	2810	2810	0
15	20231030	193000	22206760	2810	2810	2810	2810	0
16	20231030	192900	22206760	2810	2810	2810	2810	0
17	20231030	192800	22206760	2810	2810	2810	2810	0
18	20231030	192700	22206760	2810	2810	2810	2810	0
19	20231030	192600	22206760	2810	2810	2810	2810	0
20	20231030	192500	22206760	2810	2810	2810	2810	0
21	20231030	192400	22206760	2810	2810	2810	2810	0
22	20231030	192300	22206760	2810	2810	2810	2810	0
23	20231030	192200	22206760	2810	2810	2810	2810	0
24	20231030	192100	22206760	2810	2810	2810	2810	0
25	20231030	192000	22206760	2810	2810	2810	2810	0
26	20231030	191900	22206760	2810	2810	2810	2810	0
27	20231030	191800	22206760	2810	2810	2810	2810	0
28	20231030	191700	22206760	2810	2810	2810	2810	0
29	20231030	191600	22206760	2810	2810	2810	2810	0
30	20231030	191500	22206760	2810	2810	2810	2810	0
31	20231030	191400	22206760	2810	2810	2810	2810	0
32	20231030	191300	22206760	2810	2810	2810	2810	1151
33	20231030	191200	22206760	2810	2810	2810	2810	0
34	20231030	191100	22206760	2810	2810	2810	2810	0
35	20231030	191000	22206760	2810	2810	2810	2810	0
36	20231030	190900	22206760	2810	2810	2810	2810	0
37	20231030	190800	22206760	2810	2810	2810	2810	0
38	20231030	190700	22206760	2810	2810	2810	2810	0
39	20231030	190600	22206760	2810	2810	2810	2810	0
40	20231030	190500	22206760	2810	2810	2810	2810	0
41	20231030	190400	22206760	2810	2810	2810	2810	0
42	20231030	190300	22206760	2810	2810	2810	2810	0
43	20231030	190200	22206760	2810	2810	2810	2810	0
44	20231030	190100	22206760	2810	2810	2810	2810	0
45	20231030	190000	22206760	2810	2810	2810	2810	0
46	20231030	185900	22206760	2810	2810	2810	2810	0
47	20231030	185800	22206760	2810	2810	2810	2810	0
48	20231030	185700	22206760	2810	2810	2810	2810	0
49	20231030	185600	22206760	2810	2810	2810	2810	0
50	20231030	185500	22206760	2810	2810	2810	2810	0
51	20231030	185400	22206760	2810	2810	2810	2810	0
52	20231030	185300	22206760	2810	2810	2810	2810	0
53	20231030	185200	22206760	2810	2810	2810	2810	0
54	20231030	185100	22206760	2810	2810	2810	2810	0
55	20231030	185000	22206760	2810	2810	2810	2810	0
56	20231030	184900	22206760	2810	2810	2810	2810	0
57	20231030	184800	22206760	2810	2810	2810	2810	0
58	20231030	184700	22206760	2810	2810	2810	2810	0
59	20231030	184600	22206760	2810	2810	2810	2810	0
60	20231030	184500	22206760	2810	2810	2810	2810	0
61	20231030	184400	22206760	2810	2810	2810	2810	0
62	20231030	184300	22206760	2810	2810	2810	2810	1151
63	20231030	184200	22206760	2810	2810	2810	2810	0
64	20231030	184100	22206760	2810	2810	2810	2810	0
65	20231030	184000	22206760	2810	2810	2810	2810	0
66	20231030	183900	22206760	2810	2810	2810	2810	0
67	20231030	183800	22206760	2810	2810	2810	2810	0
68	20231030	183700	22206760	2810	2810	2810	2810	0
69	20231030	183600	22206760	2810	2810	2810	2810	0
70	20231030	183500	22206760	2810	2810	2810	2810	0
71	20231030	183400	22206760	2810	2810	2810	2810	0
72	20231030	183300	22206760	2810	2810	2810	2810	0
73	20231030	183200	22206760	2810	2810	2810	2810	0
74	20231030	183100	22206760	2810	2810	2810	2810	0
75	20231030	183000	22206760	2810	2810	2810	2810	0
76	20231030	182900	22206760	2810	2810	2810	2810	0
77	20231030	182800	22206760	2810	2810	2810	2810	0
78	20231030	182700	22206760	2810	2810	2810	2810	0
79	20231030	182600	22206760	2810	2810	2810	2810	0
80	20231030	182500	22206760	2810	2810	2810	2810	0
81	20231030	182400	22206760	2810	2810	2810	2810	0
82	20231030	182300	22206760	2810	2810	2810	2810	0
83	20231030	182200	22206760	2810	2810	2810	2810	0
84	20231030	182100	22206760	2810	2810	2810	2810	0
85	20231030	182000	22206760	2810	2810	2810	2810	0
86	20231030	181900	22206760	2810	2810	2810	2810	0
87	20231030	181800	22206760	2810	2810	2810	2810	0
88	20231030	181700	22206760	2810	2810	2810	2810	0
89	20231030	181600	22206760	2810	2810	2810	2810	0
90	20231030	181500	22206760	2810	2810	2810	2810	0
91	20231030	181400	22206760	2810	2810	2810	2810	0
92	20231030	181300	22206760	2810	2810	2810	2810	1151
93	20231030	181200	22206760	2810	2810	2810	2810	0
94	20231030	181100	22206760	2810	2810	2810	2810	0
95	20231030	181000	22206760	2810	2810	2810	2810	0
96	20231030	180900	22206760	2810	2810	2810	2810	0
97	20231030	180800	22206760	2810	2810	2810	2810	0
98	20231030	180700	22206760	2810	2810	2810	2810	0
99	20231030	180600	22206760	2810	2810	2810	2810	0
100	20231030	180500	22206760	2810	2810	2810	2810	0
101	20231030	180400	22206760	2810	2810	2810	2810	0
102	20231030	180300	22206760	2810	2810	2810	2810	0
103	20231030	180200	22206760	2810	2810	2810	2810	0
104	20231030	180100	22206760	2810	2810	2810	2810	0
105	20231030	180000	22206760	2810	2810	2810	2810	0
106	20231030	175900	22206760	2810	2810	2810	2810	0
107	20231030	175800	22206760	2810	2810	2810	2810	0
108	20231030	175700	22206760	2810	2810	2810	2810	0
109	20231030	175600	22206760	2810	2810	2810	2810	0
110	20231030	175500	22206760	2810	2810	2810	2810	0
111	20231030	175400	22206760	2810	2810	2810	2810	0
112	20231030	175300	22206760	2810	2810	2810	2810	0
113	20231030	175200	22206760	2810	2810	2810	2810	0
114	20231030	175100	22206760	2810	2810	2810	2810	0
115	20231030	175000	22206760	2810	2810	2810	2810	0
116	20231030	174900	22206760	2810	2810	2810	2810	0
117	20231030	174800	22206760	2810	2810	2810	2810	0
118	20231030	174700	22206760	2810	2810	2810	2810	0
119	20231030	174600	22206760	2810	2810	2810	2810	0
120	20231030	174500	22206760	2810	2810	2810	2810	0
121	20231030	174400	22206760	2810	2810	2810	2810	0
122	20231030	174300	22206760	2810	2810	2810	2810	1151
123	20231030	174200	22206760	2810	2810	2810	2810	0
124	20231030	174100	22206760	2810	2810	2810	2810	0
125	20231030	174000	22206760	2810	2810	2810	2810	0
126	20231030	173900	22206760	2810	2810	2810	2810	0
127	20231030	173800	22206760	2810	2810	2810	2810	0
128	20231030	173700	22206760	2810	2810	2810	2810	0
129	20231030	173600	22206760	2810	2810	2810	2810	0
130	20231030	173500	22206760	2810	2810	2810	2810	0
131	20231030	173400	22206760	2810	2810	2810	2810	0
132	20231030	173300	22206760	2810	2810	2810	2810	0
133	20231030	173200	22206760	2810	2810	2810	2810	0
134	20231030	173100	22206760	2810	2810	2810	2810	0
135	20231030	173000	22206760	2810	2810	2810	2810	0
136	20231030	172900	22206760	2810	2810	2810	2810	0
137	20231030	172800	22206760	2810	2810	2810	2810	0
138	20231030	172700	22206760	2810	2810	2810	2810	0
139	20231030	172600	22206760	2810	2810	2810	2810	0
140	20231030	172500	22206760	2810	2810	2810	2810	0
141	20231030	172400	22206760	2810	2810	2810	2810	0
142	20231030	172300	22206760	2810	2810	2810	2810	0
143	20231030	172200	22206760	2810	2810	2810	2810	0
144	20231030	172100	22206760	2810	2810	2810	2810	0
145	20231030	172000	22206760	2810	2810	2810	2810	0
146	20231030	171900	22206760	2810	2810	2810	2810	0
147	20231030	171800	22206760	2810	2810	2810	2810	0
148	20231030	171700	22206760	2810	2810	2810	2810	0
149	20231030	171600	22206760	2810	2810	2810	2810	0
150	20231030	171500	22206760	2810	2810	2810	2810	0
151	20231030	171400	22206760	2810	2810	2810	2810	0
152	20231030	171300	22206760	2810	2810	2810	2810	1151
153	20231030	171200	22206760	2810	2810	2810	2810	0
154	20231030	171100	22206760	2810	2810	2810	2810	0
155	20231030	171000	22206760	2810	2810	2810	2810	0
156	20231030	170900	22206760	2810	2810	2810	2810	0
157	20231030	170800	22206760	2810	2810	2810	2810	0
158	20231030	170700	22206760	2810	2810	2810	2810	0
159	20231030	170600	22206760	2810	2810	2810	2810	0
160	20231030	170500	22206760	2810	2810	2810	2810	0
161	20231030	170400	22206760	2810	2810	2810	2810	0
162	20231030	170300	22206760	2810	2810	2810	2810	0
163	20231030	170200	22206760	2810	2810	2810	2810	0
164	20231030	170100	22206760	2810	2810	2810	2810	0
165	20231030	170000	22206760	2810	2810	2810	2810	0
166	20231030	165900	22206760	2810	2810	2810	2810	0
167	20231030	165800	22206760	2810	2810	2810	2810	0
168	20231030	165700	22206760	2810	2810	2810	2810	0
169	20231030	165600	22206760	2810	2810	2810	2810	0
170	20231030	165500	22206760	2810	2810	2810	2810	0
171	20231030	165400	22206760	2810	2810	2810	2810	0
172	20231030	165300	22206760	2810	2810	2810	2810	0
173	20231030	165200	22206760	2810	2810	2810	2810	0
174	20231030	165100	22206760	2810	2810	2810	2810	0
175	20231030	165000	22206760	2810	2810	2810	2810	0
176	20231030	164900	22206760	2810	2810	2810	2810	0
177	20231030	164800	22206760	2810	2810	2810	2810	0
178	20231030	164700	22206760	2810	2810	2810	2810	0
179	20231030	164600	22206760	2810	2810	2810	2810	0
180	20231030	164500	22206760	2810	2810	2810	2810	0
181	20231030	164400	22206760	2810	2810	2810	2810	0
182	20231030	164300	22206760	2810	2810	2810	2810	1151
183	20231030	164200	22206760	2810	2810	2810	2810	0
184	20231030	164100	22206760	2810	2810	2810	2810	0
185	20231030	164000	22206760	2810	2810	2810	2810	0
186	20231030	163900	22206760	2810	2810	2810	2810	0
187	20231030	163800	22206760	2810	2810	2810	2810	0
188	20231030	163700	22206760	2810	2810	2810	2810	0
189	20231030	163600	22206760	2810	2810	2810	2810	0
190	20231030	163500	22206760	2810	2810	2810	2810	0
191	20231030	163400	22206760	2810	2810	2810	2810	0
192	20231030	163300	22206760	2810	2810	2810	2810	0
193	20231030	163200	22206760	2810	2810	2810	2810	0
194	20231030	163100	22206760	2810	2810	2810	2810	0
195	20231030	163000	22206760	2810	2810	2810	2810	0
196	20231030	162900	22206760	2810	2810	2810	2810	0
197	20231030	162800	22206760	2810	2810	2810	2810	0
198	20231030	162700	22206760	2810	2810	2810	2810	0
199	20231030	162600	22206760	2810	2810	2810	2810	0
200	20231030	162500	22206760	2810	2810	2810	2810	0
201	20231030	162400	22206760	2810	2810	2810	2810	0
202	20231030	162300	22206760	2810	2810	2810	2810	0
203	20231030	162200	22206760	2810	2810	2810	2810	0
204	20231030	162100	22206760	2810	2810	2810	2810	0
205	20231030	162000	22206760	2810	2810	2810	2810	0
206	20231030	161900	22206760	2810	2810	2810	2810	0
207	20231030	161800	22206760	2810	2810	2810	2810	0
208	20231030	161700	22206760	2810	2810	2810	2810	0
209	20231030	161600	22206760	2810	2810	2810	2810	0
210	20231030	161500	22206760	2810	2810	2810	2810	0
211	20231030	161400	22206760	2810	2810	2810	2810	0
212	20231030	161300	22206760	2810	2810	2810	2810	1151
213	20231030	161200	22206760	2810	2810	2810	2810	0
214	20231030	161100	22206760	2810	2810	2810	2810	0
215	20231030	161000	22206760	2810	2810	2810	2810	0
216	20231030	160900	22206760	2810	2810	2810	2810	0
217	20231030	160800	22206760	2810	2810	2810	2810	0
218	20231030	160700	22206760	2810	2810	2810	2810	0
219	20231030	160600	22206760	2810	2810	2810	2810	0
220	20231030	160500	22206760	2810	2810	2810	2810	0
221	20231030	160400	22206760	2810	2810	2810	2810	0
222	20231030	160300	22206760	2810	2810	2810	2810	0
223	20231030	160200	22206760	2810	2810	2810	2810	0
224	20231030	160100	22206760	2810	2810	2810	2810	0
225	20231030	160000	22206760	2810	2810	2810	2810	0
226	20231030	155900	22206760	2810	2810	2810	2810	0
227	20231030	155800	22206760	2810	2810	2810	2810	0
228	20231030	155700	22206760	2810	2810	2810	2810	0
229	20231030	155600	22206760	2810	2810	2810	2810	0
230	20231030	155500	22206760	2810	2810	2810	2810	0
231	20231030	155400	22206760	2810	2810	2810	2810	0
232	20231030	155300	22206760	2810	2810	2810	2810	0
233	20231030	155200	22206760	2810	2810	2810	2810	0
234	20231030	155100	22206760	2810	2810	2810	2810	0
235	20231030	155000	22206760	2810	2810	2810	2810	0
236	20231030	154900	22206760	2810	2810	2810	2810	0
237	20231030	154800	22206760	2810	2810	2810	2810	0
238	20231030	154700	22206760	2810	2810	2810	2810	0
239	20231030	154600	22206760	2810	2810	2810	2810	0
240	20231030	154500	22206760	2810	2810	2810	2810	0
241	20231030	154400	22206760	2810	2810	2810	2810	0
242	20231030	154300	22206760	2810	2810	2810	2810	1151
243	20231030	154200	22206760	2810	2810	2810	2810	0
244	20231030	154100	22206760	2810	2810	2810	2810	0
245	20231030	154000	22206760	2810	2810	2810	2810	0
246	20231030	153900	22206760	2810	2810	2810	2810	0
247	20231030	153800	22206760	2810	2810	2810	2810	0
248	20231030	153700	22206760	2810	2810	2810	2810	0
249	20231030	153600	22206760	2810	2810	2810	2810	0
250	20231030	153500	22206760	2810	2810	2810	2810	0
251	20231030	153400	22206760	2810	2810	2810	2810	0
252	20231030	153300	22206760	2810	2810	2810	2810	0
253	20231030	153200	22206760	2810	2810	2810	2810	0
254	20231030	153100	22206760	2810	2810	2810	2810	0
255	20231030	153000	22206760	2810	2810	2810	2810	1151
256	20231030	152900	18972450	2835	2835	2835	2835	0
257	20231030	152800	18972450	2835	2835	2835	2835	0
258	20231030	152700	18972450	2835	2835	2835	2835	0
259	20231030	152600	18972450	2835	2835	2835	2835	0
260	20231030	152500	18972450	2835	2835	2835	2835	0
261	20231030	152400	18972450	2835	2835	2835	2835	0
262	20231030	152300	18972450	2835	2835	2835	2835	0
263	20231030	152200	18972450	2835	2835	2835	2835	0
264	20231030	152100	18972450	2835	2835	2835	2835	0
265	20231030	152000	18972450	2835	2835	2835	2835	0
266	20231030	151900	18972450	2835	2835	2835	2835	1
267	20231030	151800	18969615	2820	2820	2820	2820	0
268	20231030	151700	18969615	2820	2825	2825	2820	29
269	20231030	151600	18887715	2830	2830	2830	2830	12
270	20231030	151500	18853755	2830	2830	2830	2830	533
271	20231030	151400	17345365	2830	2830	2830	2830	1
272	20231030	151300	17342535	2810	2810	2810	2810	0
273	20231030	151200	17342535	2810	2810	2810	2810	18
274	20231030	151100	17291955	2810	2815	2815	2810	70
275	20231030	151000	17094910	2825	2825	2825	2825	25
276	20231030	150900	17024285	2825	2825	2825	2825	0
277	20231030	150800	17024285	2825	2825	2825	2825	0
278	20231030	150700	17024285	2825	2825	2825	2825	0
279	20231030	150600	17024285	2825	2830	2830	2815	1565
280	20231030	150500	12617010	2835	2835	2835	2835	0
281	20231030	150400	12617010	2835	2835	2835	2835	0
282	20231030	150300	12617010	2835	2835	2835	2835	0
283	20231030	150200	12617010	2835	2835	2835	2835	0
284	20231030	150100	12617010	2835	2835	2835	2835	0
285	20231030	150000	12617010	2835	2835	2835	2835	0
286	20231030	145900	12617010	2835	2835	2835	2835	2
287	20231030	145800	12611340	2820	2820	2820	2820	40
288	20231030	145700	12498540	2820	2820	2820	2820	0
289	20231030	145600	12498540	2820	2825	2825	2820	545
290	20231030	145500	10961080	2820	2830	2830	2820	500
291	20231030	145400	9550035	2840	2840	2840	2840	7
292	20231030	145300	9530155	2850	2850	2850	2850	0
293	20231030	145200	9530155	2850	2850	2850	2850	0
294	20231030	145100	9530155	2850	2850	2850	2850	0
295	20231030	145000	9530155	2850	2850	2850	2850	0
296	20231030	144900	9530155	2850	2850	2850	2850	0
297	20231030	144800	9530155	2850	2850	2850	2850	0
298	20231030	144700	9530155	2850	2850	2850	2850	0
299	20231030	144600	9530155	2850	2850	2850	2850	0
300	20231030	144500	9530155	2850	2850	2850	2850	0
301	20231030	144400	9530155	2850	2850	2850	2850	0
302	20231030	144300	9530155	2850	2850	2850	2850	0
303	20231030	144200	9530155	2850	2850	2850	2850	0
304	20231030	144100	9530155	2850	2850	2850	2850	0
305	20231030	144000	9530155	2850	2850	2850	2850	0
306	20231030	143900	9530155	2850	2850	2850	2850	0
307	20231030	143800	9530155	2850	2850	2850	2850	0
308	20231030	143700	9530155	2850	2850	2850	2850	0
309	20231030	143600	9530155	2850	2850	2850	2850	0
310	20231030	143500	9530155	2850	2850	2850	2850	0
311	20231030	143400	9530155	2850	2850	2850	2850	0
312	20231030	143300	9530155	2850	2850	2850	2850	0
313	20231030	143200	9530155	2850	2850	2850	2850	0
314	20231030	143100	9530155	2850	2850	2850	2850	0
315	20231030	143000	9530155	2850	2850	2850	2850	0
316	20231030	142900	9530155	2850	2850	2850	2850	0
317	20231030	142800	9530155	2850	2850	2850	2850	0
318	20231030	142700	9530155	2850	2850	2850	2850	9
319	20231030	142600	9504505	2845	2845	2845	2845	0
320	20231030	142500	9504505	2845	2845	2845	2845	0
321	20231030	142400	9504505	2845	2845	2845	2845	0
322	20231030	142300	9504505	2845	2845	2845	2845	0
323	20231030	142200	9504505	2845	2845	2845	2845	0
324	20231030	142100	9504505	2845	2845	2845	2845	0
325	20231030	142000	9504505	2845	2845	2845	2845	0
326	20231030	141900	9504505	2845	2845	2845	2845	0
327	20231030	141800	9504505	2845	2845	2845	2845	0
328	20231030	141700	9504505	2845	2845	2845	2845	0
329	20231030	141600	9504505	2845	2845	2845	2845	0
330	20231030	141500	9504505	2845	2845	2845	2845	0
331	20231030	141400	9504505	2845	2845	2845	2845	0
332	20231030	141300	9504505	2845	2845	2845	2845	0
333	20231030	141200	9504505	2845	2845	2845	2845	0
334	20231030	141100	9504505	2845	2845	2845	2845	0
335	20231030	141000	9504505	2845	2845	2845	2845	0
336	20231030	140900	9504505	2845	2845	2845	2845	0
337	20231030	140800	9504505	2845	2845	2845	2845	0
338	20231030	140700	9504505	2845	2845	2845	2845	0
339	20231030	140600	9504505	2845	2845	2845	2845	0
340	20231030	140500	9504505	2845	2845	2845	2845	0
341	20231030	140400	9504505	2845	2845	2845	2845	0
342	20231030	140300	9504505	2845	2845	2845	2845	0
343	20231030	140200	9504505	2845	2845	2845	2845	0
344	20231030	140100	9504505	2845	2845	2845	2845	0
345	20231030	140000	9504505	2845	2845	2845	2845	0
346	20231030	135900	9504505	2845	2845	2845	2845	0
347	20231030	135800	9504505	2845	2845	2845	2845	0
348	20231030	135700	9504505	2845	2845	2845	2845	0
349	20231030	135600	9504505	2845	2845	2845	2845	0
350	20231030	135500	9504505	2845	2845	2845	2845	0
351	20231030	135400	9504505	2845	2845	2845	2845	0
352	20231030	135300	9504505	2845	2845	2845	2845	0
353	20231030	135200	9504505	2845	2845	2845	2845	0
354	20231030	135100	9504505	2845	2845	2845	2845	0
355	20231030	135000	9504505	2845	2845	2845	2845	0
356	20231030	134900	9504505	2845	2845	2845	2845	0
357	20231030	134800	9504505	2845	2845	2845	2845	0
358	20231030	134700	9504505	2845	2845	2845	2845	0
359	20231030	134600	9504505	2845	2845	2845	2845	0
360	20231030	134500	9504505	2845	2845	2845	2845	0
361	20231030	134400	9504505	2845	2845	2845	2845	0
362	20231030	134300	9504505	2845	2845	2845	2845	0
363	20231030	134200	9504505	2845	2845	2845	2845	0
364	20231030	134100	9504505	2845	2845	2845	2845	0
365	20231030	134000	9504505	2845	2845	2845	2845	0
366	20231030	133900	9504505	2845	2845	2845	2845	0
367	20231030	133800	9504505	2845	2845	2845	2845	0
368	20231030	133700	9504505	2845	2845	2845	2845	0
369	20231030	133600	9504505	2845	2845	2845	2845	0
370	20231030	133500	9504505	2845	2845	2845	2845	0
371	20231030	133400	9504505	2845	2845	2845	2845	0
372	20231030	133300	9504505	2845	2845	2845	2845	0
373	20231030	133200	9504505	2845	2845	2845	2845	0
374	20231030	133100	9504505	2845	2845	2845	2845	0
375	20231030	133000	9504505	2845	2845	2845	2845	0
376	20231030	132900	9504505	2845	2845	2845	2845	0
377	20231030	132800	9504505	2845	2845	2845	2845	0
378	20231030	132700	9504505	2845	2845	2845	2845	0
379	20231030	132600	9504505	2845	2845	2845	2845	0
380	20231030	132500	9504505	2845	2845	2845	2845	0
381	20231030	132400	9504505	2845	2845	2845	2845	0
382	20231030	132300	9504505	2845	2845	2845	2845	0
383	20231030	132200	9504505	2845	2845	2845	2845	0
384	20231030	132100	9504505	2845	2845	2845	2845	0
385	20231030	132000	9504505	2845	2845	2845	2845	0
386	20231030	131900	9504505	2845	2845	2845	2845	0
387	20231030	131800	9504505	2845	2845	2845	2845	0
388	20231030	131700	9504505	2845	2845	2845	2845	0
389	20231030	131600	9504505	2845	2845	2845	2845	0
390	20231030	131500	9504505	2845	2845	2845	2845	0
391	20231030	131400	9504505	2845	2845	2845	2845	0
392	20231030	131300	9504505	2845	2845	2845	2845	0
393	20231030	131200	9504505	2845	2845	2845	2845	0
394	20231030	131100	9504505	2845	2845	2845	2845	0
395	20231030	131000	9504505	2845	2845	2845	2845	0
396	20231030	130900	9504505	2845	2845	2845	2845	0
397	20231030	130800	9504505	2845	2845	2845	2845	72
398	20231030	130700	9299665	2855	2855	2855	2855	10
399	20231030	130600	9271115	2855	2855	2855	2855	0
400	20231030	130500	9271115	2855	2855	2855	2855	10
401	20231030	130400	9242565	2855	2855	2855	2855	0
402	20231030	130300	9242565	2855	2855	2855	2855	0
403	20231030	130200	9242565	2855	2855	2855	2855	0
404	20231030	130100	9242565	2855	2855	2855	2855	0
405	20231030	130000	9242565	2855	2855	2855	2855	0
406	20231030	125900	9242565	2855	2855	2855	2855	0
407	20231030	125800	9242565	2855	2855	2855	2855	0
408	20231030	125700	9242565	2855	2855	2855	2855	0
409	20231030	125600	9242565	2855	2855	2855	2855	0
410	20231030	125500	9242565	2855	2855	2855	2855	0
411	20231030	125400	9242565	2855	2855	2855	2855	0
412	20231030	125300	9242565	2855	2855	2855	2855	0
413	20231030	125200	9242565	2855	2855	2855	2855	0
414	20231030	125100	9242565	2855	2855	2855	2855	0
415	20231030	125000	9242565	2855	2855	2855	2855	0
416	20231030	124900	9242565	2855	2855	2855	2855	0
417	20231030	124800	9242565	2855	2855	2855	2855	0
418	20231030	124700	9242565	2855	2855	2855	2855	0
419	20231030	124600	9242565	2855	2855	2855	2855	0
420	20231030	124500	9242565	2855	2855	2855	2855	0
421	20231030	124400	9242565	2855	2855	2855	2855	0
422	20231030	124300	9242565	2855	2855	2855	2855	0
423	20231030	124200	9242565	2855	2855	2855	2855	0
424	20231030	124100	9242565	2855	2855	2855	2855	0
425	20231030	124000	9242565	2855	2855	2855	2855	0
426	20231030	123900	9242565	2855	2855	2855	2855	1
427	20231030	123800	9239710	2845	2845	2845	2845	0
428	20231030	123700	9239710	2845	2845	2845	2845	0
429	20231030	123600	9239710	2845	2845	2845	2845	0
430	20231030	123500	9239710	2845	2845	2845	2845	0
431	20231030	123400	9239710	2845	2845	2845	2845	0
432	20231030	123300	9239710	2845	2845	2845	2845	0
433	20231030	123200	9239710	2845	2845	2845	2845	0
434	20231030	123100	9239710	2845	2845	2845	2845	0
435	20231030	123000	9239710	2845	2845	2845	2845	0
436	20231030	122900	9239710	2845	2845	2845	2845	0
437	20231030	122800	9239710	2845	2845	2845	2845	0
438	20231030	122700	9239710	2845	2845	2845	2845	0
439	20231030	122600	9239710	2845	2845	2845	2845	0
440	20231030	122500	9239710	2845	2845	2845	2845	0
441	20231030	122400	9239710	2845	2845	2845	2845	0
442	20231030	122300	9239710	2845	2845	2845	2845	0
443	20231030	122200	9239710	2845	2845	2845	2845	0
444	20231030	122100	9239710	2845	2845	2845	2845	0
445	20231030	122000	9239710	2845	2845	2845	2845	0
446	20231030	121900	9239710	2845	2845	2845	2845	0
447	20231030	121800	9239710	2845	2845	2845	2845	0
448	20231030	121700	9239710	2845	2845	2845	2845	0
449	20231030	121600	9239710	2845	2845	2845	2845	0
450	20231030	121500	9239710	2845	2845	2845	2845	0
451	20231030	121400	9239710	2845	2845	2845	2845	0
452	20231030	121300	9239710	2845	2845	2845	2845	0
453	20231030	121200	9239710	2845	2845	2845	2845	410
454	20231030	121100	8073260	2850	2850	2850	2850	0
455	20231030	121000	8073260	2850	2850	2850	2850	0
456	20231030	120900	8073260	2850	2850	2850	2850	0
457	20231030	120800	8073260	2850	2850	2850	2850	0
458	20231030	120700	8073260	2850	2850	2850	2850	0
459	20231030	120600	8073260	2850	2850	2850	2850	0
460	20231030	120500	8073260	2850	2850	2850	2850	0
461	20231030	120400	8073260	2850	2850	2850	2850	0
462	20231030	120300	8073260	2850	2850	2850	2850	0
463	20231030	120200	8073260	2850	2850	2850	2850	0
464	20231030	120100	8073260	2850	2850	2850	2850	0
465	20231030	120000	8073260	2850	2850	2850	2850	104
466	20231030	115900	7776860	2845	2845	2845	2845	0
467	20231030	115800	7776860	2845	2845	2845	2845	0
468	20231030	115700	7776860	2845	2845	2845	2845	0
469	20231030	115600	7776860	2845	2845	2845	2845	0
470	20231030	115500	7776860	2845	2845	2845	2845	0
471	20231030	115400	7776860	2845	2845	2845	2845	0
472	20231030	115300	7776860	2845	2845	2845	2845	0
473	20231030	115200	7776860	2845	2845	2845	2845	0
474	20231030	115100	7776860	2845	2845	2845	2845	0
475	20231030	115000	7776860	2845	2845	2845	2845	18
476	20231030	114900	7725650	2845	2845	2845	2845	0
477	20231030	114800	7725650	2845	2845	2845	2845	0
478	20231030	114700	7725650	2845	2845	2845	2845	0
479	20231030	114600	7725650	2845	2845	2845	2845	0
480	20231030	114500	7725650	2845	2845	2845	2845	0
481	20231030	114400	7725650	2845	2845	2845	2845	0
482	20231030	114300	7725650	2845	2845	2845	2845	0
483	20231030	114200	7725650	2845	2845	2845	2845	0
484	20231030	114100	7725650	2845	2845	2845	2845	0
485	20231030	114000	7725650	2845	2845	2845	2845	0
486	20231030	113900	7725650	2845	2845	2845	2845	0
487	20231030	113800	7725650	2845	2845	2845	2845	3
488	20231030	113700	7717115	2845	2845	2845	2845	0
489	20231030	113600	7717115	2845	2845	2845	2845	0
490	20231030	113500	7717115	2845	2845	2845	2845	0
491	20231030	113400	7717115	2845	2845	2845	2845	0
492	20231030	113300	7717115	2845	2845	2845	2845	6
493	20231030	113200	7700045	2845	2845	2845	2845	0
494	20231030	113100	7700045	2845	2845	2845	2845	0
495	20231030	113000	7700045	2845	2845	2845	2845	0
496	20231030	112900	7700045	2845	2845	2845	2845	0
497	20231030	112800	7700045	2845	2845	2845	2845	0
498	20231030	112700	7700045	2845	2845	2845	2845	1
499	20231030	112600	7697200	2820	2820	2820	2820	0
500	20231030	112500	7697200	2820	2820	2820	2820	36
501	20231030	112400	7595680	2855	2855	2855	2855	0
502	20231030	112300	7595680	2855	2855	2855	2855	0
503	20231030	112200	7595680	2855	2855	2855	2855	0
504	20231030	112100	7595680	2855	2855	2855	2855	0
505	20231030	112000	7595680	2855	2855	2855	2855	0
506	20231030	111900	7595680	2855	2855	2855	2855	0
507	20231030	111800	7595680	2855	2855	2855	2855	0
508	20231030	111700	7595680	2855	2855	2855	2855	0
509	20231030	111600	7595680	2855	2855	2855	2855	0
510	20231030	111500	7595680	2855	2855	2855	2855	0
511	20231030	111400	7595680	2855	2855	2855	2855	0
512	20231030	111300	7595680	2855	2855	2855	2855	0
513	20231030	111200	7595680	2855	2855	2855	2855	0
514	20231030	111100	7595680	2855	2855	2855	2855	0
515	20231030	111000	7595680	2855	2855	2855	2855	0
516	20231030	110900	7595680	2855	2855	2855	2855	30
517	20231030	110800	7510030	2855	2855	2855	2855	0
518	20231030	110700	7510030	2855	2855	2855	2855	0
519	20231030	110600	7510030	2855	2855	2855	2855	0
520	20231030	110500	7510030	2855	2855	2855	2855	0
521	20231030	110400	7510030	2855	2855	2855	2855	0
522	20231030	110300	7510030	2855	2855	2855	2855	0
523	20231030	110200	7510030	2855	2855	2855	2855	0
524	20231030	110100	7510030	2855	2855	2855	2855	0
525	20231030	110000	7510030	2855	2855	2855	2855	0
526	20231030	105900	7510030	2855	2855	2855	2855	0
527	20231030	105800	7510030	2855	2855	2855	2855	0
528	20231030	105700	7510030	2855	2855	2855	2855	0
529	20231030	105600	7510030	2855	2855	2855	2855	0
530	20231030	105500	7510030	2855	2855	2855	2855	0
531	20231030	105400	7510030	2855	2855	2855	2855	0
532	20231030	105300	7510030	2855	2855	2855	2855	0
533	20231030	105200	7510030	2855	2855	2855	2855	0
534	20231030	105100	7510030	2855	2855	2855	2855	0
535	20231030	105000	7510030	2855	2855	2855	2855	0
536	20231030	104900	7510030	2855	2855	2855	2855	0
537	20231030	104800	7510030	2855	2855	2855	2855	0
538	20231030	104700	7510030	2855	2855	2855	2855	0
539	20231030	104600	7510030	2855	2855	2855	2855	0
540	20231030	104500	7510030	2855	2855	2855	2855	0
541	20231030	104400	7510030	2855	2855	2855	2855	0
542	20231030	104300	7510030	2855	2855	2855	2855	0
543	20231030	104200	7510030	2855	2855	2855	2855	0
544	20231030	104100	7510030	2855	2855	2855	2855	0
545	20231030	104000	7510030	2855	2855	2855	2855	0
546	20231030	103900	7510030	2855	2855	2855	2855	1
547	20231030	103800	7507175	2855	2855	2855	2855	0
548	20231030	103700	7507175	2855	2855	2855	2855	0
549	20231030	103600	7507175	2855	2855	2855	2855	0
550	20231030	103500	7507175	2855	2855	2855	2855	0
551	20231030	103400	7507175	2855	2855	2855	2855	0
552	20231030	103300	7507175	2855	2855	2855	2855	0
553	20231030	103200	7507175	2855	2855	2855	2855	0
554	20231030	103100	7507175	2855	2855	2855	2855	0
555	20231030	103000	7507175	2855	2855	2855	2855	0
556	20231030	102900	7507175	2855	2855	2855	2855	0
557	20231030	102800	7507175	2855	2855	2855	2855	0
558	20231030	102700	7507175	2855	2855	2855	2855	0
559	20231030	102600	7507175	2855	2855	2855	2855	0
560	20231030	102500	7507175	2855	2855	2855	2855	0
561	20231030	102400	7507175	2855	2855	2855	2855	0
562	20231030	102300	7507175	2855	2855	2855	2855	0
563	20231030	102200	7507175	2855	2855	2855	2855	0
564	20231030	102100	7507175	2855	2855	2855	2855	0
565	20231030	102000	7507175	2855	2855	2855	2855	0
566	20231030	101900	7507175	2855	2855	2855	2855	0
567	20231030	101800	7507175	2855	2855	2855	2855	0
568	20231030	101700	7507175	2855	2855	2855	2855	0
569	20231030	101600	7507175	2855	2855	2855	2855	0
570	20231030	101500	7507175	2855	2855	2855	2855	0
571	20231030	101400	7507175	2855	2855	2855	2855	0
572	20231030	101300	7507175	2855	2855	2855	2855	0
573	20231030	101200	7507175	2855	2855	2855	2855	0
574	20231030	101100	7507175	2855	2855	2855	2855	0
575	20231030	101000	7507175	2855	2855	2855	2855	0
576	20231030	100900	7507175	2855	2855	2855	2855	0
577	20231030	100800	7507175	2855	2855	2855	2855	0
578	20231030	100700	7507175	2855	2855	2855	2855	0
579	20231030	100600	7507175	2855	2855	2855	2855	0
580	20231030	100500	7507175	2855	2855	2855	2855	0
581	20231030	100400	7507175	2855	2855	2855	2855	0
582	20231030	100300	7507175	2855	2855	2855	2855	0
583	20231030	100200	7507175	2855	2855	2855	2855	0
584	20231030	100100	7507175	2855	2855	2855	2855	0
585	20231030	100000	7507175	2855	2855	2855	2855	1
586	20231030	095900	7504320	2820	2820	2820	2820	0
587	20231030	095800	7504320	2820	2820	2820	2820	0
588	20231030	095700	7504320	2820	2830	2830	2820	91
589	20231030	095600	7247670	2845	2845	2845	2845	0
590	20231030	095500	7247670	2845	2845	2845	2845	0
591	20231030	095400	7247670	2845	2845	2845	2845	0
592	20231030	095300	7247670	2845	2845	2845	2845	0
593	20231030	095200	7247670	2845	2845	2845	2845	2
594	20231030	095100	7241980	2860	2860	2860	2860	0
595	20231030	095000	7241980	2860	2860	2860	2860	0
596	20231030	094900	7241980	2860	2860	2860	2860	0
597	20231030	094800	7241980	2860	2860	2860	2860	0
598	20231030	094700	7241980	2860	2860	2860	2860	0
599	20231030	094600	7241980	2860	2860	2860	2860	0
600	20231030	094500	7241980	2860	2860	2860	2860	0
601	20231030	094400	7241980	2860	2860	2860	2860	0
602	20231030	094300	7241980	2860	2860	2860	2860	0
603	20231030	094200	7241980	2860	2860	2860	2860	0
604	20231030	094100	7241980	2860	2860	2860	2860	0
605	20231030	094000	7241980	2860	2860	2860	2860	1
606	20231030	093900	7239120	2860	2860	2860	2860	0
607	20231030	093800	7239120	2860	2860	2860	2860	1
608	20231030	093700	7236260	2860	2860	2860	2860	0
609	20231030	093600	7236260	2860	2860	2860	2860	1
610	20231030	093500	7233400	2860	2860	2860	2860	1
611	20231030	093400	7230540	2870	2870	2870	2870	0
612	20231030	093300	7230540	2870	2870	2870	2870	0
613	20231030	093200	7230540	2870	2870	2870	2870	0
614	20231030	093100	7230540	2870	2870	2870	2870	0
615	20231030	093000	7230540	2870	2850	2870	2850	1549
616	20231030	092900	2788270	2850	2850	2850	2850	0
617	20231030	092800	2788270	2850	2850	2850	2850	0
618	20231030	092700	2788270	2850	2850	2850	2850	0
619	20231030	092600	2788270	2850	2850	2850	2850	0
620	20231030	092500	2788270	2850	2810	2850	2810	2
621	20231030	092400	2782610	2810	2810	2810	2810	24
622	20231030	092300	2715170	2855	2855	2855	2855	0
623	20231030	092200	2715170	2855	2855	2855	2855	0
624	20231030	092100	2715170	2855	2855	2855	2855	0
625	20231030	092000	2715170	2855	2855	2855	2855	0
626	20231030	091900	2715170	2855	2855	2855	2855	0
627	20231030	091800	2715170	2855	2855	2855	2855	0
628	20231030	091700	2715170	2855	2855	2855	2855	0
629	20231030	091600	2715170	2855	2855	2855	2855	0
630	20231030	091500	2715170	2855	2855	2855	2855	1
631	20231030	091400	2712315	2815	2815	2815	2815	0
632	20231030	091300	2712315	2815	2815	2815	2815	0
633	20231030	091200	2712315	2815	2820	2820	2815	215
634	20231030	091100	2106665	2815	2825	2825	2815	5
635	20231030	091000	2092570	2830	2830	2830	2830	0
636	20231030	090900	2092570	2830	2830	2830	2830	1
637	20231030	090800	2089740	2835	2845	2845	2835	3
638	20231030	090700	2081220	2885	2885	2885	2885	0
639	20231030	090600	2081220	2885	2885	2885	2885	0
640	20231030	090500	2081220	2885	2885	2885	2885	0
641	20231030	090400	2081220	2885	2885	2885	2885	19
642	20231030	090300	2026405	2850	2850	2850	2850	11
643	20231030	090200	1995055	2850	2850	2850	2850	0
644	20231030	090100	1995055	2850	2855	2855	2850	700
645	20231030	090000	0	2850	2850	2850	2850	0