KissMeData/198440/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	203200	100920090	1660	1660	1660	1660	2316
3	20231030	203100	100920090	1660	1660	1660	1660	0
4	20231030	203000	100920090	1660	1660	1660	1660	0
5	20231030	202900	100920090	1660	1660	1660	1660	0
6	20231030	202800	100920090	1660	1660	1660	1660	0
7	20231030	202700	100920090	1660	1660	1660	1660	0
8	20231030	202600	100920090	1660	1660	1660	1660	0
9	20231030	202500	100920090	1660	1660	1660	1660	0
10	20231030	202400	100920090	1660	1660	1660	1660	0
11	20231030	202300	100920090	1660	1660	1660	1660	0
12	20231030	202200	100920090	1660	1660	1660	1660	0
13	20231030	202100	100920090	1660	1660	1660	1660	0
14	20231030	202000	100920090	1660	1660	1660	1660	0
15	20231030	201900	100920090	1660	1660	1660	1660	0
16	20231030	201800	100920090	1660	1660	1660	1660	0
17	20231030	201700	100920090	1660	1660	1660	1660	0
18	20231030	201600	100920090	1660	1660	1660	1660	0
19	20231030	201500	100920090	1660	1660	1660	1660	0
20	20231030	201400	100920090	1660	1660	1660	1660	0
21	20231030	201300	100920090	1660	1660	1660	1660	0
22	20231030	201200	100920090	1660	1660	1660	1660	0
23	20231030	201100	100920090	1660	1660	1660	1660	0
24	20231030	201000	100920090	1660	1660	1660	1660	0
25	20231030	200900	100920090	1660	1660	1660	1660	0
26	20231030	200800	100920090	1660	1660	1660	1660	0
27	20231030	200700	100920090	1660	1660	1660	1660	0
28	20231030	200600	100920090	1660	1660	1660	1660	0
29	20231030	200500	100920090	1660	1660	1660	1660	0
30	20231030	200400	100920090	1660	1660	1660	1660	0
31	20231030	200300	100920090	1660	1660	1660	1660	0
32	20231030	200200	100920090	1660	1660	1660	1660	2316
33	20231030	200100	100920090	1660	1660	1660	1660	0
34	20231030	200000	100920090	1660	1660	1660	1660	0
35	20231030	195900	100920090	1660	1660	1660	1660	0
36	20231030	195800	100920090	1660	1660	1660	1660	0
37	20231030	195700	100920090	1660	1660	1660	1660	0
38	20231030	195600	100920090	1660	1660	1660	1660	0
39	20231030	195500	100920090	1660	1660	1660	1660	0
40	20231030	195400	100920090	1660	1660	1660	1660	0
41	20231030	195300	100920090	1660	1660	1660	1660	0
42	20231030	195200	100920090	1660	1660	1660	1660	0
43	20231030	195100	100920090	1660	1660	1660	1660	0
44	20231030	195000	100920090	1660	1660	1660	1660	0
45	20231030	194900	100920090	1660	1660	1660	1660	0
46	20231030	194800	100920090	1660	1660	1660	1660	0
47	20231030	194700	100920090	1660	1660	1660	1660	0
48	20231030	194600	100920090	1660	1660	1660	1660	0
49	20231030	194500	100920090	1660	1660	1660	1660	0
50	20231030	194400	100920090	1660	1660	1660	1660	0
51	20231030	194300	100920090	1660	1660	1660	1660	0
52	20231030	194200	100920090	1660	1660	1660	1660	0
53	20231030	194100	100920090	1660	1660	1660	1660	0
54	20231030	194000	100920090	1660	1660	1660	1660	0
55	20231030	193900	100920090	1660	1660	1660	1660	0
56	20231030	193800	100920090	1660	1660	1660	1660	0
57	20231030	193700	100920090	1660	1660	1660	1660	0
58	20231030	193600	100920090	1660	1660	1660	1660	0
59	20231030	193500	100920090	1660	1660	1660	1660	0
60	20231030	193400	100920090	1660	1660	1660	1660	0
61	20231030	193300	100920090	1660	1660	1660	1660	0
62	20231030	193200	100920090	1660	1660	1660	1660	2316
63	20231030	193100	100920090	1660	1660	1660	1660	0
64	20231030	193000	100920090	1660	1660	1660	1660	0
65	20231030	192900	100920090	1660	1660	1660	1660	0
66	20231030	192800	100920090	1660	1660	1660	1660	0
67	20231030	192700	100920090	1660	1660	1660	1660	0
68	20231030	192600	100920090	1660	1660	1660	1660	0
69	20231030	192500	100920090	1660	1660	1660	1660	0
70	20231030	192400	100920090	1660	1660	1660	1660	0
71	20231030	192300	100920090	1660	1660	1660	1660	0
72	20231030	192200	100920090	1660	1660	1660	1660	0
73	20231030	192100	100920090	1660	1660	1660	1660	0
74	20231030	192000	100920090	1660	1660	1660	1660	0
75	20231030	191900	100920090	1660	1660	1660	1660	0
76	20231030	191800	100920090	1660	1660	1660	1660	0
77	20231030	191700	100920090	1660	1660	1660	1660	0
78	20231030	191600	100920090	1660	1660	1660	1660	0
79	20231030	191500	100920090	1660	1660	1660	1660	0
80	20231030	191400	100920090	1660	1660	1660	1660	0
81	20231030	191300	100920090	1660	1660	1660	1660	0
82	20231030	191200	100920090	1660	1660	1660	1660	0
83	20231030	191100	100920090	1660	1660	1660	1660	0
84	20231030	191000	100920090	1660	1660	1660	1660	0
85	20231030	190900	100920090	1660	1660	1660	1660	0
86	20231030	190800	100920090	1660	1660	1660	1660	0
87	20231030	190700	100920090	1660	1660	1660	1660	0
88	20231030	190600	100920090	1660	1660	1660	1660	0
89	20231030	190500	100920090	1660	1660	1660	1660	0
90	20231030	190400	100920090	1660	1660	1660	1660	0
91	20231030	190300	100920090	1660	1660	1660	1660	0
92	20231030	190200	100920090	1660	1660	1660	1660	2316
93	20231030	190100	100920090	1660	1660	1660	1660	0
94	20231030	190000	100920090	1660	1660	1660	1660	0
95	20231030	185900	100920090	1660	1660	1660	1660	0
96	20231030	185800	100920090	1660	1660	1660	1660	0
97	20231030	185700	100920090	1660	1660	1660	1660	0
98	20231030	185600	100920090	1660	1660	1660	1660	0
99	20231030	185500	100920090	1660	1660	1660	1660	0
100	20231030	185400	100920090	1660	1660	1660	1660	0
101	20231030	185300	100920090	1660	1660	1660	1660	0
102	20231030	185200	100920090	1660	1660	1660	1660	0
103	20231030	185100	100920090	1660	1660	1660	1660	0
104	20231030	185000	100920090	1660	1660	1660	1660	0
105	20231030	184900	100920090	1660	1660	1660	1660	0
106	20231030	184800	100920090	1660	1660	1660	1660	0
107	20231030	184700	100920090	1660	1660	1660	1660	0
108	20231030	184600	100920090	1660	1660	1660	1660	0
109	20231030	184500	100920090	1660	1660	1660	1660	0
110	20231030	184400	100920090	1660	1660	1660	1660	0
111	20231030	184300	100920090	1660	1660	1660	1660	0
112	20231030	184200	100920090	1660	1660	1660	1660	0
113	20231030	184100	100920090	1660	1660	1660	1660	0
114	20231030	184000	100920090	1660	1660	1660	1660	0
115	20231030	183900	100920090	1660	1660	1660	1660	0
116	20231030	183800	100920090	1660	1660	1660	1660	0
117	20231030	183700	100920090	1660	1660	1660	1660	0
118	20231030	183600	100920090	1660	1660	1660	1660	0
119	20231030	183500	100920090	1660	1660	1660	1660	0
120	20231030	183400	100920090	1660	1660	1660	1660	0
121	20231030	183300	100920090	1660	1660	1660	1660	0
122	20231030	183200	100920090	1660	1660	1660	1660	2316
123	20231030	183100	100920090	1660	1660	1660	1660	0
124	20231030	183000	100920090	1660	1660	1660	1660	0
125	20231030	182900	100920090	1660	1660	1660	1660	0
126	20231030	182800	100920090	1660	1660	1660	1660	0
127	20231030	182700	100920090	1660	1660	1660	1660	0
128	20231030	182600	100920090	1660	1660	1660	1660	0
129	20231030	182500	100920090	1660	1660	1660	1660	0
130	20231030	182400	100920090	1660	1660	1660	1660	0
131	20231030	182300	100920090	1660	1660	1660	1660	0
132	20231030	182200	100920090	1660	1660	1660	1660	0
133	20231030	182100	100920090	1660	1660	1660	1660	0
134	20231030	182000	100920090	1660	1660	1660	1660	0
135	20231030	181900	100920090	1660	1660	1660	1660	0
136	20231030	181800	100920090	1660	1660	1660	1660	0
137	20231030	181700	100920090	1660	1660	1660	1660	0
138	20231030	181600	100920090	1660	1660	1660	1660	0
139	20231030	181500	100920090	1660	1660	1660	1660	0
140	20231030	181400	100920090	1660	1660	1660	1660	0
141	20231030	181300	100920090	1660	1660	1660	1660	0
142	20231030	181200	100920090	1660	1660	1660	1660	0
143	20231030	181100	100920090	1660	1660	1660	1660	0
144	20231030	181000	100920090	1660	1660	1660	1660	0
145	20231030	180900	100920090	1660	1660	1660	1660	0
146	20231030	180800	100920090	1660	1660	1660	1660	0
147	20231030	180700	100920090	1660	1660	1660	1660	0
148	20231030	180600	100920090	1660	1660	1660	1660	0
149	20231030	180500	100920090	1660	1660	1660	1660	0
150	20231030	180400	100920090	1660	1660	1660	1660	0
151	20231030	180300	100920090	1660	1660	1660	1660	0
152	20231030	180200	100920090	1660	1660	1660	1660	2316
153	20231030	180100	100920090	1660	1660	1660	1660	0
154	20231030	180000	100920090	1660	1660	1660	1660	0
155	20231030	175900	100920090	1660	1660	1660	1660	0
156	20231030	175800	100920090	1660	1660	1660	1660	0
157	20231030	175700	100920090	1660	1660	1660	1660	0
158	20231030	175600	100920090	1660	1660	1660	1660	0
159	20231030	175500	100920090	1660	1660	1660	1660	0
160	20231030	175400	100920090	1660	1660	1660	1660	0
161	20231030	175300	100920090	1660	1660	1660	1660	0
162	20231030	175200	100920090	1660	1660	1660	1660	0
163	20231030	175100	100920090	1660	1660	1660	1660	0
164	20231030	175000	100920090	1660	1660	1660	1660	0
165	20231030	174900	100920090	1660	1660	1660	1660	0
166	20231030	174800	100920090	1660	1660	1660	1660	0
167	20231030	174700	100920090	1660	1660	1660	1660	0
168	20231030	174600	100920090	1660	1660	1660	1660	0
169	20231030	174500	100920090	1660	1660	1660	1660	0
170	20231030	174400	100920090	1660	1660	1660	1660	0
171	20231030	174300	100920090	1660	1660	1660	1660	0
172	20231030	174200	100920090	1660	1660	1660	1660	0
173	20231030	174100	100920090	1660	1660	1660	1660	0
174	20231030	174000	100920090	1660	1660	1660	1660	0
175	20231030	173900	100920090	1660	1660	1660	1660	0
176	20231030	173800	100920090	1660	1660	1660	1660	0
177	20231030	173700	100920090	1660	1660	1660	1660	0
178	20231030	173600	100920090	1660	1660	1660	1660	0
179	20231030	173500	100920090	1660	1660	1660	1660	0
180	20231030	173400	100920090	1660	1660	1660	1660	0
181	20231030	173300	100920090	1660	1660	1660	1660	0
182	20231030	173200	100920090	1660	1660	1660	1660	2316
183	20231030	173100	100920090	1660	1660	1660	1660	0
184	20231030	173000	100920090	1660	1660	1660	1660	0
185	20231030	172900	100920090	1660	1660	1660	1660	0
186	20231030	172800	100920090	1660	1660	1660	1660	0
187	20231030	172700	100920090	1660	1660	1660	1660	0
188	20231030	172600	100920090	1660	1660	1660	1660	0
189	20231030	172500	100920090	1660	1660	1660	1660	0
190	20231030	172400	100920090	1660	1660	1660	1660	0
191	20231030	172300	100920090	1660	1660	1660	1660	0
192	20231030	172200	100920090	1660	1660	1660	1660	0
193	20231030	172100	100920090	1660	1660	1660	1660	0
194	20231030	172000	100920090	1660	1660	1660	1660	0
195	20231030	171900	100920090	1660	1660	1660	1660	0
196	20231030	171800	100920090	1660	1660	1660	1660	0
197	20231030	171700	100920090	1660	1660	1660	1660	0
198	20231030	171600	100920090	1660	1660	1660	1660	0
199	20231030	171500	100920090	1660	1660	1660	1660	0
200	20231030	171400	100920090	1660	1660	1660	1660	0
201	20231030	171300	100920090	1660	1660	1660	1660	0
202	20231030	171200	100920090	1660	1660	1660	1660	0
203	20231030	171100	100920090	1660	1660	1660	1660	0
204	20231030	171000	100920090	1660	1660	1660	1660	0
205	20231030	170900	100920090	1660	1660	1660	1660	0
206	20231030	170800	100920090	1660	1660	1660	1660	0
207	20231030	170700	100920090	1660	1660	1660	1660	0
208	20231030	170600	100920090	1660	1660	1660	1660	0
209	20231030	170500	100920090	1660	1660	1660	1660	0
210	20231030	170400	100920090	1660	1660	1660	1660	0
211	20231030	170300	100920090	1660	1660	1660	1660	0
212	20231030	170200	100920090	1660	1660	1660	1660	2316
213	20231030	170100	100920090	1660	1660	1660	1660	0
214	20231030	170000	100920090	1660	1660	1660	1660	0
215	20231030	165900	100920090	1660	1660	1660	1660	0
216	20231030	165800	100920090	1660	1660	1660	1660	0
217	20231030	165700	100920090	1660	1660	1660	1660	0
218	20231030	165600	100920090	1660	1660	1660	1660	0
219	20231030	165500	100920090	1660	1660	1660	1660	0
220	20231030	165400	100920090	1660	1660	1660	1660	0
221	20231030	165300	100920090	1660	1660	1660	1660	0
222	20231030	165200	100920090	1660	1660	1660	1660	0
223	20231030	165100	100920090	1660	1660	1660	1660	0
224	20231030	165000	100920090	1660	1660	1660	1660	0
225	20231030	164900	100920090	1660	1660	1660	1660	0
226	20231030	164800	100920090	1660	1660	1660	1660	0
227	20231030	164700	100920090	1660	1660	1660	1660	0
228	20231030	164600	100920090	1660	1660	1660	1660	0
229	20231030	164500	100920090	1660	1660	1660	1660	0
230	20231030	164400	100920090	1660	1660	1660	1660	0
231	20231030	164300	100920090	1660	1660	1660	1660	0
232	20231030	164200	100920090	1660	1660	1660	1660	0
233	20231030	164100	100920090	1660	1660	1660	1660	0
234	20231030	164000	100920090	1660	1660	1660	1660	0
235	20231030	163900	100920090	1660	1660	1660	1660	0
236	20231030	163800	100920090	1660	1660	1660	1660	0
237	20231030	163700	100920090	1660	1660	1660	1660	0
238	20231030	163600	100920090	1660	1660	1660	1660	0
239	20231030	163500	100920090	1660	1660	1660	1660	0
240	20231030	163400	100920090	1660	1660	1660	1660	0
241	20231030	163300	100920090	1660	1660	1660	1660	0
242	20231030	163200	100920090	1660	1660	1660	1660	2316
243	20231030	163100	100920090	1660	1660	1660	1660	0
244	20231030	163000	100920090	1660	1660	1660	1660	0
245	20231030	162900	100920090	1660	1660	1660	1660	0
246	20231030	162800	100920090	1660	1660	1660	1660	0
247	20231030	162700	100920090	1660	1660	1660	1660	0
248	20231030	162600	100920090	1660	1660	1660	1660	0
249	20231030	162500	100920090	1660	1660	1660	1660	0
250	20231030	162400	100920090	1660	1660	1660	1660	0
251	20231030	162300	100920090	1660	1660	1660	1660	0
252	20231030	162200	100920090	1660	1660	1660	1660	0
253	20231030	162100	100920090	1660	1660	1660	1660	0
254	20231030	162000	100920090	1660	1660	1660	1660	0
255	20231030	161900	100920090	1660	1660	1660	1660	0
256	20231030	161800	100920090	1660	1660	1660	1660	0
257	20231030	161700	100920090	1660	1660	1660	1660	0
258	20231030	161600	100920090	1660	1660	1660	1660	0
259	20231030	161500	100920090	1660	1660	1660	1660	0
260	20231030	161400	100920090	1660	1660	1660	1660	0
261	20231030	161300	100920090	1660	1660	1660	1660	0
262	20231030	161200	100920090	1660	1660	1660	1660	0
263	20231030	161100	100920090	1660	1660	1660	1660	0
264	20231030	161000	100920090	1660	1660	1660	1660	0
265	20231030	160900	100920090	1660	1660	1660	1660	0
266	20231030	160800	100920090	1660	1660	1660	1660	0
267	20231030	160700	100920090	1660	1660	1660	1660	0
268	20231030	160600	100920090	1660	1660	1660	1660	0
269	20231030	160500	100920090	1660	1660	1660	1660	0
270	20231030	160400	100920090	1660	1660	1660	1660	0
271	20231030	160300	100920090	1660	1660	1660	1660	0
272	20231030	160200	100920090	1660	1660	1660	1660	2316
273	20231030	160100	100920090	1660	1660	1660	1660	0
274	20231030	160000	100920090	1660	1660	1660	1660	0
275	20231030	155900	100920090	1660	1660	1660	1660	0
276	20231030	155800	100920090	1660	1660	1660	1660	0
277	20231030	155700	100920090	1660	1660	1660	1660	0
278	20231030	155600	100920090	1660	1660	1660	1660	0
279	20231030	155500	100920090	1660	1660	1660	1660	0
280	20231030	155400	100920090	1660	1660	1660	1660	0
281	20231030	155300	100920090	1660	1660	1660	1660	0
282	20231030	155200	100920090	1660	1660	1660	1660	0
283	20231030	155100	100920090	1660	1660	1660	1660	0
284	20231030	155000	100920090	1660	1660	1660	1660	0
285	20231030	154900	100920090	1660	1660	1660	1660	0
286	20231030	154800	100920090	1660	1660	1660	1660	0
287	20231030	154700	100920090	1660	1660	1660	1660	0
288	20231030	154600	100920090	1660	1660	1660	1660	0
289	20231030	154500	100920090	1660	1660	1660	1660	0
290	20231030	154400	100920090	1660	1660	1660	1660	0
291	20231030	154300	100920090	1660	1660	1660	1660	0
292	20231030	154200	100920090	1660	1660	1660	1660	0
293	20231030	154100	100920090	1660	1660	1660	1660	0
294	20231030	154000	100920090	1660	1660	1660	1660	0
295	20231030	153900	100920090	1660	1660	1660	1660	0
296	20231030	153800	100920090	1660	1660	1660	1660	0
297	20231030	153700	100920090	1660	1660	1660	1660	0
298	20231030	153600	100920090	1660	1660	1660	1660	0
299	20231030	153500	100920090	1660	1660	1660	1660	0
300	20231030	153400	100920090	1660	1660	1660	1660	0
301	20231030	153300	100920090	1660	1660	1660	1660	0
302	20231030	153200	100920090	1660	1660	1660	1660	2316
303	20231030	153100	100920090	1660	1660	1660	1660	0
304	20231030	153000	100920090	1660	1660	1660	1660	2316
305	20231030	152900	97075530	1660	1660	1660	1660	0
306	20231030	152800	97075530	1660	1660	1660	1660	0
307	20231030	152700	97075530	1660	1660	1660	1660	0
308	20231030	152600	97075530	1660	1660	1660	1660	0
309	20231030	152500	97075530	1660	1660	1660	1660	0
310	20231030	152400	97075530	1660	1660	1660	1660	0
311	20231030	152300	97075530	1660	1660	1660	1660	0
312	20231030	152200	97075530	1660	1660	1660	1660	0
313	20231030	152100	97075530	1660	1660	1660	1660	0
314	20231030	152000	97075530	1660	1660	1660	1660	0
315	20231030	151900	97075530	1660	1660	1660	1660	76
316	20231030	151800	96949370	1660	1660	1660	1660	0
317	20231030	151700	96949370	1660	1661	1661	1660	1000
318	20231030	151600	95288805	1661	1661	1661	1661	20
319	20231030	151500	95255585	1661	1661	1661	1661	1
320	20231030	151400	95253924	1661	1661	1661	1661	247
321	20231030	151300	94843657	1661	1661	1661	1661	717
322	20231030	151200	93652720	1661	1661	1661	1661	0
323	20231030	151100	93652720	1661	1661	1661	1661	0
324	20231030	151000	93652720	1661	1661	1661	1661	801
325	20231030	150900	92322259	1665	1665	1665	1665	0
326	20231030	150800	92322259	1665	1665	1665	1665	5
327	20231030	150700	92313934	1665	1665	1665	1665	0
328	20231030	150600	92313934	1665	1665	1665	1665	0
329	20231030	150500	92313934	1665	1665	1665	1665	27
330	20231030	150400	92268979	1666	1666	1666	1666	0
331	20231030	150300	92268979	1666	1666	1666	1666	1
332	20231030	150200	92267313	1667	1667	1667	1667	0
333	20231030	150100	92267313	1667	1666	1667	1666	98
334	20231030	150000	92103952	1665	1665	1665	1665	149
335	20231030	145900	91855867	1667	1667	1667	1667	0
336	20231030	145800	91855867	1667	1667	1667	1667	0
337	20231030	145700	91855867	1667	1667	1667	1667	0
338	20231030	145600	91855867	1667	1667	1667	1667	0
339	20231030	145500	91855867	1667	1667	1667	1667	0
340	20231030	145400	91855867	1667	1667	1667	1667	0
341	20231030	145300	91855867	1667	1667	1667	1667	0
342	20231030	145200	91855867	1667	1667	1667	1667	0
343	20231030	145100	91855867	1667	1667	1667	1667	0
344	20231030	145000	91855867	1667	1667	1667	1667	0
345	20231030	144900	91855867	1667	1667	1667	1667	138
346	20231030	144800	91625821	1667	1667	1667	1667	162
347	20231030	144700	91355767	1668	1668	1668	1668	0
348	20231030	144600	91355767	1668	1668	1668	1668	0
349	20231030	144500	91355767	1668	1668	1668	1668	0
350	20231030	144400	91355767	1668	1668	1668	1668	1
351	20231030	144300	91354099	1665	1665	1665	1665	0
352	20231030	144200	91354099	1665	1665	1665	1665	0
353	20231030	144100	91354099	1665	1665	1665	1665	0
354	20231030	144000	91354099	1665	1665	1665	1665	24
355	20231030	143900	91314139	1661	1661	1661	1661	0
356	20231030	143800	91314139	1661	1661	1661	1661	1
357	20231030	143700	91312478	1662	1662	1662	1662	1
358	20231030	143600	91310816	1662	1662	1662	1662	2
359	20231030	143500	91307492	1663	1663	1663	1663	0
360	20231030	143400	91307492	1663	1663	1663	1663	0
361	20231030	143300	91307492	1663	1664	1664	1663	30
362	20231030	143200	91257592	1664	1664	1664	1664	40
363	20231030	143100	91191032	1664	1666	1666	1664	22
364	20231030	143000	91154400	1666	1666	1666	1666	1
365	20231030	142900	91152734	1660	1660	1660	1660	0
366	20231030	142800	91152734	1660	1660	1660	1660	0
367	20231030	142700	91152734	1660	1660	1660	1660	0
368	20231030	142600	91152734	1660	1660	1660	1660	0
369	20231030	142500	91152734	1660	1660	1660	1660	0
370	20231030	142400	91152734	1660	1660	1660	1660	0
371	20231030	142300	91152734	1660	1660	1660	1660	0
372	20231030	142200	91152734	1660	1660	1660	1660	0
373	20231030	142100	91152734	1660	1660	1660	1660	0
374	20231030	142000	91152734	1660	1660	1660	1660	0
375	20231030	141900	91152734	1660	1662	1662	1660	300
376	20231030	141800	90654205	1668	1668	1668	1668	0
377	20231030	141700	90654205	1668	1668	1668	1668	0
378	20231030	141600	90654205	1668	1668	1668	1668	0
379	20231030	141500	90654205	1668	1668	1668	1668	1
380	20231030	141400	90652537	1662	1662	1662	1662	0
381	20231030	141300	90652537	1662	1662	1662	1662	0
382	20231030	141200	90652537	1662	1662	1662	1662	0
383	20231030	141100	90652537	1662	1662	1662	1662	0
384	20231030	141000	90652537	1662	1662	1662	1662	0
385	20231030	140900	90652537	1662	1662	1662	1662	0
386	20231030	140800	90652537	1662	1662	1662	1662	0
387	20231030	140700	90652537	1662	1662	1662	1662	1
388	20231030	140600	90650875	1668	1668	1668	1668	0
389	20231030	140500	90650875	1668	1668	1668	1668	0
390	20231030	140400	90650875	1668	1668	1668	1668	0
391	20231030	140300	90650875	1668	1668	1668	1668	0
392	20231030	140200	90650875	1668	1668	1668	1668	0
393	20231030	140100	90650875	1668	1662	1668	1662	3
394	20231030	140000	90645883	1662	1662	1662	1662	0
395	20231030	135900	90645883	1662	1662	1662	1662	0
396	20231030	135800	90645883	1662	1662	1662	1662	0
397	20231030	135700	90645883	1662	1662	1662	1662	0
398	20231030	135600	90645883	1662	1662	1662	1662	0
399	20231030	135500	90645883	1662	1662	1662	1662	0
400	20231030	135400	90645883	1662	1662	1662	1662	0
401	20231030	135300	90645883	1662	1662	1662	1662	0
402	20231030	135200	90645883	1662	1662	1662	1662	0
403	20231030	135100	90645883	1662	1662	1662	1662	36
404	20231030	135000	90586051	1662	1662	1662	1662	4
405	20231030	134900	90579403	1662	1662	1662	1662	0
406	20231030	134800	90579403	1662	1663	1663	1662	779
407	20231030	134700	89284542	1663	1664	1664	1663	252
408	20231030	134600	88865368	1667	1668	1668	1667	80
409	20231030	134500	88731978	1668	1668	1668	1668	20
410	20231030	134400	88698618	1668	1668	1668	1668	0
411	20231030	134300	88698618	1668	1668	1668	1668	0
412	20231030	134200	88698618	1668	1668	1668	1668	0
413	20231030	134100	88698618	1668	1668	1668	1668	0
414	20231030	134000	88698618	1668	1668	1668	1668	0
415	20231030	133900	88698618	1668	1668	1668	1668	0
416	20231030	133800	88698618	1668	1668	1668	1668	0
417	20231030	133700	88698618	1668	1668	1668	1668	0
418	20231030	133600	88698618	1668	1668	1668	1668	0
419	20231030	133500	88698618	1668	1668	1668	1668	2
420	20231030	133400	88695282	1668	1668	1668	1668	300
421	20231030	133300	88194882	1668	1668	1668	1668	1
422	20231030	133200	88193214	1664	1664	1664	1664	0
423	20231030	133100	88193214	1664	1664	1664	1664	0
424	20231030	133000	88193214	1664	1664	1664	1664	2
425	20231030	132900	88189886	1664	1664	1664	1664	0
426	20231030	132800	88189886	1664	1664	1664	1664	0
427	20231030	132700	88189886	1664	1664	1664	1664	2
428	20231030	132600	88186558	1665	1665	1665	1665	0
429	20231030	132500	88186558	1665	1665	1665	1665	0
430	20231030	132400	88186558	1665	1665	1665	1665	581
431	20231030	132300	87219193	1668	1668	1668	1668	0
432	20231030	132200	87219193	1668	1668	1668	1668	0
433	20231030	132100	87219193	1668	1668	1668	1668	0
434	20231030	132000	87219193	1668	1668	1668	1668	0
435	20231030	131900	87219193	1668	1668	1668	1668	0
436	20231030	131800	87219193	1668	1668	1668	1668	1
437	20231030	131700	87217525	1668	1668	1668	1668	0
438	20231030	131600	87217525	1668	1668	1668	1668	0
439	20231030	131500	87217525	1668	1668	1668	1668	0
440	20231030	131400	87217525	1668	1668	1668	1668	0
441	20231030	131300	87217525	1668	1668	1668	1668	0
442	20231030	131200	87217525	1668	1668	1668	1668	0
443	20231030	131100	87217525	1668	1668	1668	1668	0
444	20231030	131000	87217525	1668	1668	1668	1668	0
445	20231030	130900	87217525	1668	1668	1668	1668	0
446	20231030	130800	87217525	1668	1668	1668	1668	0
447	20231030	130700	87217525	1668	1668	1668	1668	0
448	20231030	130600	87217525	1668	1668	1668	1668	0
449	20231030	130500	87217525	1668	1668	1668	1668	0
450	20231030	130400	87217525	1668	1668	1668	1668	0
451	20231030	130300	87217525	1668	1668	1668	1668	0
452	20231030	130200	87217525	1668	1668	1668	1668	0
453	20231030	130100	87217525	1668	1668	1668	1668	0
454	20231030	130000	87217525	1668	1668	1668	1668	0
455	20231030	125900	87217525	1668	1668	1668	1668	6
456	20231030	125800	87207517	1668	1668	1668	1668	0
457	20231030	125700	87207517	1668	1668	1668	1668	0
458	20231030	125600	87207517	1668	1668	1668	1668	0
459	20231030	125500	87207517	1668	1668	1668	1668	0
460	20231030	125400	87207517	1668	1668	1668	1668	0
461	20231030	125300	87207517	1668	1668	1668	1668	0
462	20231030	125200	87207517	1668	1668	1668	1668	0
463	20231030	125100	87207517	1668	1668	1668	1668	0
464	20231030	125000	87207517	1668	1668	1668	1668	0
465	20231030	124900	87207517	1668	1668	1668	1668	0
466	20231030	124800	87207517	1668	1668	1668	1668	0
467	20231030	124700	87207517	1668	1668	1668	1668	0
468	20231030	124600	87207517	1668	1668	1668	1668	0
469	20231030	124500	87207517	1668	1668	1668	1668	6
470	20231030	124400	87197509	1662	1662	1662	1662	0
471	20231030	124300	87197509	1662	1662	1662	1662	0
472	20231030	124200	87197509	1662	1662	1662	1662	0
473	20231030	124100	87197509	1662	1662	1662	1662	0
474	20231030	124000	87197509	1662	1662	1662	1662	0
475	20231030	123900	87197509	1662	1663	1663	1662	100
476	20231030	123800	87031306	1662	1667	1667	1662	100
477	20231030	123700	86864871	1667	1667	1667	1667	0
478	20231030	123600	86864871	1667	1667	1667	1667	0
479	20231030	123500	86864871	1667	1667	1667	1667	10
480	20231030	123400	86848201	1667	1667	1667	1667	1
481	20231030	123300	86846534	1665	1665	1665	1665	239
482	20231030	123200	86448599	1660	1660	1660	1660	0
483	20231030	123100	86448599	1660	1660	1660	1660	0
484	20231030	123000	86448599	1660	1660	1660	1660	0
485	20231030	122900	86448599	1660	1660	1660	1660	123
486	20231030	122800	86244419	1660	1660	1660	1660	0
487	20231030	122700	86244419	1660	1660	1660	1660	0
488	20231030	122600	86244419	1660	1660	1660	1660	0
489	20231030	122500	86244419	1660	1660	1660	1660	0
490	20231030	122400	86244419	1660	1660	1660	1660	0
491	20231030	122300	86244419	1660	1660	1660	1660	0
492	20231030	122200	86244419	1660	1660	1660	1660	0
493	20231030	122100	86244419	1660	1660	1660	1660	300
494	20231030	122000	85746419	1665	1665	1665	1665	0
495	20231030	121900	85746419	1665	1665	1665	1665	0
496	20231030	121800	85746419	1665	1665	1665	1665	0
497	20231030	121700	85746419	1665	1665	1665	1665	0
498	20231030	121600	85746419	1665	1665	1665	1665	0
499	20231030	121500	85746419	1665	1665	1665	1665	1
500	20231030	121400	85744754	1660	1660	1660	1660	0
501	20231030	121300	85744754	1660	1660	1660	1660	0
502	20231030	121200	85744754	1660	1660	1660	1660	0
503	20231030	121100	85744754	1660	1660	1660	1660	0
504	20231030	121000	85744754	1660	1660	1660	1660	0
505	20231030	120900	85744754	1660	1660	1660	1660	0
506	20231030	120800	85744754	1660	1660	1660	1660	0
507	20231030	120700	85744754	1660	1660	1660	1660	0
508	20231030	120600	85744754	1660	1660	1660	1660	158
509	20231030	120500	85482474	1659	1659	1659	1659	0
510	20231030	120400	85482474	1659	1659	1659	1659	0
511	20231030	120300	85482474	1659	1659	1659	1659	0
512	20231030	120200	85482474	1659	1659	1659	1659	0
513	20231030	120100	85482474	1659	1659	1659	1659	0
514	20231030	120000	85482474	1659	1659	1659	1659	0
515	20231030	115900	85482474	1659	1659	1659	1659	0
516	20231030	115800	85482474	1659	1660	1660	1659	237
517	20231030	115700	85089153	1660	1660	1660	1660	7
518	20231030	115600	85077533	1660	1660	1660	1660	0
519	20231030	115500	85077533	1660	1660	1660	1660	0
520	20231030	115400	85077533	1660	1660	1660	1660	0
521	20231030	115300	85077533	1660	1660	1660	1660	0
522	20231030	115200	85077533	1660	1660	1660	1660	0
523	20231030	115100	85077533	1660	1660	1660	1660	0
524	20231030	115000	85077533	1660	1660	1660	1660	0
525	20231030	114900	85077533	1660	1660	1660	1660	0
526	20231030	114800	85077533	1660	1660	1660	1660	0
527	20231030	114700	85077533	1660	1660	1660	1660	0
528	20231030	114600	85077533	1660	1660	1660	1660	0
529	20231030	114500	85077533	1660	1660	1660	1660	199
530	20231030	114400	84747193	1665	1665	1665	1665	100
531	20231030	114300	84580693	1665	1665	1665	1665	0
532	20231030	114200	84580693	1665	1665	1665	1665	0
533	20231030	114100	84580693	1665	1665	1665	1665	0
534	20231030	114000	84580693	1665	1665	1665	1665	0
535	20231030	113900	84580693	1665	1665	1665	1665	0
536	20231030	113800	84580693	1665	1665	1665	1665	18
537	20231030	113700	84550723	1665	1665	1665	1665	0
538	20231030	113600	84550723	1665	1665	1665	1665	0
539	20231030	113500	84550723	1665	1665	1665	1665	0
540	20231030	113400	84550723	1665	1665	1665	1665	0
541	20231030	113300	84550723	1665	1665	1665	1665	0
542	20231030	113200	84550723	1665	1665	1665	1665	0
543	20231030	113100	84550723	1665	1665	1665	1665	0
544	20231030	113000	84550723	1665	1665	1665	1665	0
545	20231030	112900	84550723	1665	1665	1665	1665	0
546	20231030	112800	84550723	1665	1665	1665	1665	0
547	20231030	112700	84550723	1665	1665	1665	1665	1
548	20231030	112600	84549058	1660	1664	1664	1660	1400
549	20231030	112500	82223878	1664	1664	1664	1664	93
550	20231030	112400	82069126	1664	1664	1664	1664	0
551	20231030	112300	82069126	1664	1664	1664	1664	0
552	20231030	112200	82069126	1664	1664	1664	1664	0
553	20231030	112100	82069126	1664	1664	1664	1664	0
554	20231030	112000	82069126	1664	1664	1664	1664	0
555	20231030	111900	82069126	1664	1664	1664	1664	1
556	20231030	111800	82067462	1657	1657	1657	1657	0
557	20231030	111700	82067462	1657	1657	1657	1657	0
558	20231030	111600	82067462	1657	1658	1658	1657	2300
559	20231030	111500	78256301	1657	1657	1657	1657	0
560	20231030	111400	78256301	1657	1657	1657	1657	0
561	20231030	111300	78256301	1657	1657	1657	1657	0
562	20231030	111200	78256301	1657	1657	1657	1657	178
563	20231030	111100	77961355	1657	1657	1657	1657	4
564	20231030	111000	77954727	1656	1657	1657	1656	117
565	20231030	110900	77760862	1657	1657	1657	1657	4
566	20231030	110800	77754234	1664	1664	1664	1664	6
567	20231030	110700	77744250	1664	1663	1664	1663	2
568	20231030	110600	77740923	1663	1663	1663	1663	0
569	20231030	110500	77740923	1663	1663	1663	1663	1
570	20231030	110400	77739260	1663	1663	1663	1663	0
571	20231030	110300	77739260	1663	1663	1663	1663	85
572	20231030	110200	77597905	1663	1663	1663	1663	0
573	20231030	110100	77597905	1663	1663	1663	1663	0
574	20231030	110000	77597905	1663	1663	1663	1663	0
575	20231030	105900	77597905	1663	1663	1663	1663	215
576	20231030	105800	77240360	1665	1665	1665	1665	1
577	20231030	105700	77238695	1665	1665	1665	1665	0
578	20231030	105600	77238695	1665	1665	1665	1665	0
579	20231030	105500	77238695	1665	1665	1665	1665	0
580	20231030	105400	77238695	1665	1665	1665	1665	1
581	20231030	105300	77237030	1663	1663	1663	1663	424
582	20231030	105200	76531918	1663	1663	1663	1663	0
583	20231030	105100	76531918	1663	1663	1663	1663	0
584	20231030	105000	76531918	1663	1663	1663	1663	962
585	20231030	104900	74932112	1663	1663	1663	1663	0
586	20231030	104800	74932112	1663	1663	1663	1663	1
587	20231030	104700	74930449	1652	1652	1652	1652	0
588	20231030	104600	74930449	1652	1652	1652	1652	0
589	20231030	104500	74930449	1652	1652	1652	1652	0
590	20231030	104400	74930449	1652	1663	1663	1652	199
591	20231030	104300	74601151	1663	1663	1663	1663	0
592	20231030	104200	74601151	1663	1663	1663	1663	1565
593	20231030	104100	71998556	1665	1665	1665	1665	0
594	20231030	104000	71998556	1665	1663	1665	1663	1456
595	20231030	103900	69575872	1663	1663	1663	1663	374
596	20231030	103800	68953910	1664	1664	1664	1664	0
597	20231030	103700	68953910	1664	1664	1664	1664	0
598	20231030	103600	68953910	1664	1664	1664	1664	0
599	20231030	103500	68953910	1664	1664	1664	1664	0
600	20231030	103400	68953910	1664	1664	1664	1664	0
601	20231030	103300	68953910	1664	1664	1664	1664	0
602	20231030	103200	68953910	1664	1664	1664	1664	0
603	20231030	103100	68953910	1664	1664	1664	1664	0
604	20231030	103000	68953910	1664	1664	1664	1664	0
605	20231030	102900	68953910	1664	1664	1664	1664	0
606	20231030	102800	68953910	1664	1664	1664	1664	0
607	20231030	102700	68953910	1664	1664	1664	1664	0
608	20231030	102600	68953910	1664	1664	1664	1664	24
609	20231030	102500	68913974	1664	1664	1664	1664	1
610	20231030	102400	68912310	1664	1664	1664	1664	0
611	20231030	102300	68912310	1664	1664	1664	1664	0
612	20231030	102200	68912310	1664	1664	1664	1664	0
613	20231030	102100	68912310	1664	1664	1664	1664	0
614	20231030	102000	68912310	1664	1664	1664	1664	10
615	20231030	101900	68895670	1666	1666	1666	1666	0
616	20231030	101800	68895670	1666	1666	1666	1666	0
617	20231030	101700	68895670	1666	1666	1666	1666	544
618	20231030	101600	67989366	1666	1664	1670	1664	3456
619	20231030	101500	62228309	1664	1661	1664	1661	1000
620	20231030	101400	60565081	1649	1660	1660	1649	1990
621	20231030	101300	57283528	1660	1660	1660	1660	10
622	20231030	101200	57266928	1662	1662	1662	1662	0
623	20231030	101100	57266928	1662	1661	1662	1661	2
624	20231030	101000	57263605	1663	1663	1663	1663	0
625	20231030	100900	57263605	1663	1663	1663	1663	2
626	20231030	100800	57260279	1646	1646	1646	1646	0
627	20231030	100700	57260279	1646	1646	1646	1646	1
628	20231030	100600	57258633	1665	1645	1665	1645	1754
629	20231030	100500	54371265	1645	1645	1645	1645	11
630	20231030	100400	54353170	1645	1645	1645	1645	0
631	20231030	100300	54353170	1645	1645	1645	1645	0
632	20231030	100200	54353170	1645	1645	1645	1645	0
633	20231030	100100	54353170	1645	1645	1645	1645	0
634	20231030	100000	54353170	1645	1645	1645	1645	0
635	20231030	095900	54353170	1645	1645	1645	1645	1
636	20231030	095800	54351525	1645	1645	1645	1645	4
637	20231030	095700	54344945	1645	1645	1645	1645	0
638	20231030	095600	54344945	1645	1645	1645	1645	8
639	20231030	095500	54331785	1646	1646	1646	1646	0
640	20231030	095400	54331785	1646	1646	1646	1646	1
641	20231030	095300	54330139	1646	1646	1646	1646	0
642	20231030	095200	54330139	1646	1639	1646	1639	501
643	20231030	095100	53508993	1639	1639	1639	1639	1
644	20231030	095000	53507354	1635	1635	1635	1635	0
645	20231030	094900	53507354	1635	1635	1635	1635	100
646	20231030	094800	53343854	1635	1635	1635	1635	801
647	20231030	094700	52034219	1639	1630	1639	1630	2000
648	20231030	094600	48760959	1630	1631	1631	1630	304
649	20231030	094500	48265139	1631	1631	1631	1631	3
650	20231030	094400	48260246	1633	1633	1633	1633	0
651	20231030	094300	48260246	1633	1615	1633	1615	21
652	20231030	094200	48226259	1614	1614	1614	1614	0
653	20231030	094100	48226259	1614	1624	1624	1613	2700
654	20231030	094000	43858738	1639	1639	1639	1639	0
655	20231030	093900	43858738	1639	1639	1639	1639	0
656	20231030	093800	43858738	1639	1639	1639	1639	1
657	20231030	093700	43857099	1639	1639	1639	1639	5
658	20231030	093600	43848904	1639	1637	1639	1637	13
659	20231030	093500	43827603	1636	1636	1636	1636	308
660	20231030	093400	43323715	1636	1636	1636	1636	0
661	20231030	093300	43323715	1636	1636	1636	1636	1
662	20231030	093200	43322079	1637	1637	1637	1637	0
663	20231030	093100	43322079	1637	1637	1637	1637	1
664	20231030	093000	43320442	1620	1621	1621	1620	382
665	20231030	092900	42701601	1621	1633	1633	1620	3032
666	20231030	092800	37772179	1637	1630	1637	1630	2
667	20231030	092700	37768912	1630	1630	1630	1630	0
668	20231030	092600	37768912	1630	1635	1635	1630	589
669	20231030	092500	36808519	1637	1637	1637	1637	77
670	20231030	092400	36682470	1637	1637	1637	1637	10
671	20231030	092300	36666100	1639	1639	1639	1639	0
672	20231030	092200	36666100	1639	1636	1639	1636	122
673	20231030	092100	36466355	1636	1636	1636	1636	0
674	20231030	092000	36466355	1636	1636	1636	1636	50
675	20231030	091900	36384555	1636	1632	1636	1631	11
676	20231030	091800	36366601	1639	1635	1639	1635	71
677	20231030	091700	36250512	1634	1634	1634	1634	69
678	20231030	091600	36137766	1635	1635	1635	1635	125
679	20231030	091500	35933391	1627	1627	1627	1627	0
680	20231030	091400	35933391	1627	1627	1627	1627	171
681	20231030	091300	35655174	1639	1629	1639	1627	2465
682	20231030	091200	31637326	1628	1631	1631	1628	7645
683	20231030	091100	19175617	1639	1633	1639	1631	665
684	20231030	091000	18090684	1639	1634	1639	1633	159
685	20231030	090900	17831030	1635	1634	1635	1634	200
686	20231030	090800	17504090	1630	1635	1635	1630	701
687	20231030	090700	16361455	1630	1634	1634	1630	951
688	20231030	090600	14810599	1635	1643	1643	1635	6
689	20231030	090500	14800757	1631	1634	1634	1631	1000
690	20231030	090400	13167354	1647	1647	1647	1647	5
691	20231030	090300	13159119	1648	1648	1648	1648	0
692	20231030	090200	13159119	1648	1648	1648	1648	5
693	20231030	090100	13150879	1669	1669	1669	1669	0
694	20231030	090000	13150879	1669	1630	1669	1630	8068