KissMeData/225190/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	204100	52529180	9580	9580	9580	9580	54
3	20231030	204000	52529180	9580	9580	9580	9580	0
4	20231030	203900	52529180	9580	9580	9580	9580	0
5	20231030	203800	52529180	9580	9580	9580	9580	0
6	20231030	203700	52529180	9580	9580	9580	9580	0
7	20231030	203600	52529180	9580	9580	9580	9580	0
8	20231030	203500	52529180	9580	9580	9580	9580	0
9	20231030	203400	52529180	9580	9580	9580	9580	0
10	20231030	203300	52529180	9580	9580	9580	9580	0
11	20231030	203200	52529180	9580	9580	9580	9580	0
12	20231030	203100	52529180	9580	9580	9580	9580	0
13	20231030	203000	52529180	9580	9580	9580	9580	0
14	20231030	202900	52529180	9580	9580	9580	9580	0
15	20231030	202800	52529180	9580	9580	9580	9580	0
16	20231030	202700	52529180	9580	9580	9580	9580	0
17	20231030	202600	52529180	9580	9580	9580	9580	0
18	20231030	202500	52529180	9580	9580	9580	9580	0
19	20231030	202400	52529180	9580	9580	9580	9580	0
20	20231030	202300	52529180	9580	9580	9580	9580	0
21	20231030	202200	52529180	9580	9580	9580	9580	0
22	20231030	202100	52529180	9580	9580	9580	9580	0
23	20231030	202000	52529180	9580	9580	9580	9580	0
24	20231030	201900	52529180	9580	9580	9580	9580	0
25	20231030	201800	52529180	9580	9580	9580	9580	0
26	20231030	201700	52529180	9580	9580	9580	9580	0
27	20231030	201600	52529180	9580	9580	9580	9580	0
28	20231030	201500	52529180	9580	9580	9580	9580	0
29	20231030	201400	52529180	9580	9580	9580	9580	0
30	20231030	201300	52529180	9580	9580	9580	9580	0
31	20231030	201200	52529180	9580	9580	9580	9580	0
32	20231030	201100	52529180	9580	9580	9580	9580	54
33	20231030	201000	52529180	9580	9580	9580	9580	0
34	20231030	200900	52529180	9580	9580	9580	9580	0
35	20231030	200800	52529180	9580	9580	9580	9580	0
36	20231030	200700	52529180	9580	9580	9580	9580	0
37	20231030	200600	52529180	9580	9580	9580	9580	0
38	20231030	200500	52529180	9580	9580	9580	9580	0
39	20231030	200400	52529180	9580	9580	9580	9580	0
40	20231030	200300	52529180	9580	9580	9580	9580	0
41	20231030	200200	52529180	9580	9580	9580	9580	0
42	20231030	200100	52529180	9580	9580	9580	9580	0
43	20231030	200000	52529180	9580	9580	9580	9580	0
44	20231030	195900	52529180	9580	9580	9580	9580	0
45	20231030	195800	52529180	9580	9580	9580	9580	0
46	20231030	195700	52529180	9580	9580	9580	9580	0
47	20231030	195600	52529180	9580	9580	9580	9580	0
48	20231030	195500	52529180	9580	9580	9580	9580	0
49	20231030	195400	52529180	9580	9580	9580	9580	0
50	20231030	195300	52529180	9580	9580	9580	9580	0
51	20231030	195200	52529180	9580	9580	9580	9580	0
52	20231030	195100	52529180	9580	9580	9580	9580	0
53	20231030	195000	52529180	9580	9580	9580	9580	0
54	20231030	194900	52529180	9580	9580	9580	9580	0
55	20231030	194800	52529180	9580	9580	9580	9580	0
56	20231030	194700	52529180	9580	9580	9580	9580	0
57	20231030	194600	52529180	9580	9580	9580	9580	0
58	20231030	194500	52529180	9580	9580	9580	9580	0
59	20231030	194400	52529180	9580	9580	9580	9580	0
60	20231030	194300	52529180	9580	9580	9580	9580	0
61	20231030	194200	52529180	9580	9580	9580	9580	0
62	20231030	194100	52529180	9580	9580	9580	9580	54
63	20231030	194000	52529180	9580	9580	9580	9580	0
64	20231030	193900	52529180	9580	9580	9580	9580	0
65	20231030	193800	52529180	9580	9580	9580	9580	0
66	20231030	193700	52529180	9580	9580	9580	9580	0
67	20231030	193600	52529180	9580	9580	9580	9580	0
68	20231030	193500	52529180	9580	9580	9580	9580	0
69	20231030	193400	52529180	9580	9580	9580	9580	0
70	20231030	193300	52529180	9580	9580	9580	9580	0
71	20231030	193200	52529180	9580	9580	9580	9580	0
72	20231030	193100	52529180	9580	9580	9580	9580	0
73	20231030	193000	52529180	9580	9580	9580	9580	0
74	20231030	192900	52529180	9580	9580	9580	9580	0
75	20231030	192800	52529180	9580	9580	9580	9580	0
76	20231030	192700	52529180	9580	9580	9580	9580	0
77	20231030	192600	52529180	9580	9580	9580	9580	0
78	20231030	192500	52529180	9580	9580	9580	9580	0
79	20231030	192400	52529180	9580	9580	9580	9580	0
80	20231030	192300	52529180	9580	9580	9580	9580	0
81	20231030	192200	52529180	9580	9580	9580	9580	0
82	20231030	192100	52529180	9580	9580	9580	9580	0
83	20231030	192000	52529180	9580	9580	9580	9580	0
84	20231030	191900	52529180	9580	9580	9580	9580	0
85	20231030	191800	52529180	9580	9580	9580	9580	0
86	20231030	191700	52529180	9580	9580	9580	9580	0
87	20231030	191600	52529180	9580	9580	9580	9580	0
88	20231030	191500	52529180	9580	9580	9580	9580	0
89	20231030	191400	52529180	9580	9580	9580	9580	0
90	20231030	191300	52529180	9580	9580	9580	9580	0
91	20231030	191200	52529180	9580	9580	9580	9580	0
92	20231030	191100	52529180	9580	9580	9580	9580	54
93	20231030	191000	52529180	9580	9580	9580	9580	0
94	20231030	190900	52529180	9580	9580	9580	9580	0
95	20231030	190800	52529180	9580	9580	9580	9580	0
96	20231030	190700	52529180	9580	9580	9580	9580	0
97	20231030	190600	52529180	9580	9580	9580	9580	0
98	20231030	190500	52529180	9580	9580	9580	9580	0
99	20231030	190400	52529180	9580	9580	9580	9580	0
100	20231030	190300	52529180	9580	9580	9580	9580	0
101	20231030	190200	52529180	9580	9580	9580	9580	0
102	20231030	190100	52529180	9580	9580	9580	9580	0
103	20231030	190000	52529180	9580	9580	9580	9580	0
104	20231030	185900	52529180	9580	9580	9580	9580	0
105	20231030	185800	52529180	9580	9580	9580	9580	0
106	20231030	185700	52529180	9580	9580	9580	9580	0
107	20231030	185600	52529180	9580	9580	9580	9580	0
108	20231030	185500	52529180	9580	9580	9580	9580	0
109	20231030	185400	52529180	9580	9580	9580	9580	0
110	20231030	185300	52529180	9580	9580	9580	9580	0
111	20231030	185200	52529180	9580	9580	9580	9580	0
112	20231030	185100	52529180	9580	9580	9580	9580	0
113	20231030	185000	52529180	9580	9580	9580	9580	0
114	20231030	184900	52529180	9580	9580	9580	9580	0
115	20231030	184800	52529180	9580	9580	9580	9580	0
116	20231030	184700	52529180	9580	9580	9580	9580	0
117	20231030	184600	52529180	9580	9580	9580	9580	0
118	20231030	184500	52529180	9580	9580	9580	9580	0
119	20231030	184400	52529180	9580	9580	9580	9580	0
120	20231030	184300	52529180	9580	9580	9580	9580	0
121	20231030	184200	52529180	9580	9580	9580	9580	0
122	20231030	184100	52529180	9580	9580	9580	9580	54
123	20231030	184000	52529180	9580	9580	9580	9580	0
124	20231030	183900	52529180	9580	9580	9580	9580	0
125	20231030	183800	52529180	9580	9580	9580	9580	0
126	20231030	183700	52529180	9580	9580	9580	9580	0
127	20231030	183600	52529180	9580	9580	9580	9580	0
128	20231030	183500	52529180	9580	9580	9580	9580	0
129	20231030	183400	52529180	9580	9580	9580	9580	0
130	20231030	183300	52529180	9580	9580	9580	9580	0
131	20231030	183200	52529180	9580	9580	9580	9580	0
132	20231030	183100	52529180	9580	9580	9580	9580	0
133	20231030	183000	52529180	9580	9580	9580	9580	0
134	20231030	182900	52529180	9580	9580	9580	9580	0
135	20231030	182800	52529180	9580	9580	9580	9580	0
136	20231030	182700	52529180	9580	9580	9580	9580	0
137	20231030	182600	52529180	9580	9580	9580	9580	0
138	20231030	182500	52529180	9580	9580	9580	9580	0
139	20231030	182400	52529180	9580	9580	9580	9580	0
140	20231030	182300	52529180	9580	9580	9580	9580	0
141	20231030	182200	52529180	9580	9580	9580	9580	0
142	20231030	182100	52529180	9580	9580	9580	9580	0
143	20231030	182000	52529180	9580	9580	9580	9580	0
144	20231030	181900	52529180	9580	9580	9580	9580	0
145	20231030	181800	52529180	9580	9580	9580	9580	0
146	20231030	181700	52529180	9580	9580	9580	9580	0
147	20231030	181600	52529180	9580	9580	9580	9580	0
148	20231030	181500	52529180	9580	9580	9580	9580	0
149	20231030	181400	52529180	9580	9580	9580	9580	0
150	20231030	181300	52529180	9580	9580	9580	9580	0
151	20231030	181200	52529180	9580	9580	9580	9580	0
152	20231030	181100	52529180	9580	9580	9580	9580	54
153	20231030	181000	52529180	9580	9580	9580	9580	0
154	20231030	180900	52529180	9580	9580	9580	9580	0
155	20231030	180800	52529180	9580	9580	9580	9580	0
156	20231030	180700	52529180	9580	9580	9580	9580	0
157	20231030	180600	52529180	9580	9580	9580	9580	0
158	20231030	180500	52529180	9580	9580	9580	9580	0
159	20231030	180400	52529180	9580	9580	9580	9580	0
160	20231030	180300	52529180	9580	9580	9580	9580	0
161	20231030	180200	52529180	9580	9580	9580	9580	0
162	20231030	180100	52529180	9580	9580	9580	9580	0
163	20231030	180000	52529180	9580	9580	9580	9580	0
164	20231030	175900	52529180	9580	9580	9580	9580	0
165	20231030	175800	52529180	9580	9580	9580	9580	0
166	20231030	175700	52529180	9580	9580	9580	9580	0
167	20231030	175600	52529180	9580	9580	9580	9580	0
168	20231030	175500	52529180	9580	9580	9580	9580	0
169	20231030	175400	52529180	9580	9580	9580	9580	0
170	20231030	175300	52529180	9580	9580	9580	9580	0
171	20231030	175200	52529180	9580	9580	9580	9580	0
172	20231030	175100	52529180	9580	9580	9580	9580	0
173	20231030	175000	52529180	9580	9580	9580	9580	0
174	20231030	174900	52529180	9580	9580	9580	9580	0
175	20231030	174800	52529180	9580	9580	9580	9580	0
176	20231030	174700	52529180	9580	9580	9580	9580	0
177	20231030	174600	52529180	9580	9580	9580	9580	0
178	20231030	174500	52529180	9580	9580	9580	9580	0
179	20231030	174400	52529180	9580	9580	9580	9580	0
180	20231030	174300	52529180	9580	9580	9580	9580	0
181	20231030	174200	52529180	9580	9580	9580	9580	0
182	20231030	174100	52529180	9580	9580	9580	9580	54
183	20231030	174000	52529180	9580	9580	9580	9580	0
184	20231030	173900	52529180	9580	9580	9580	9580	0
185	20231030	173800	52529180	9580	9580	9580	9580	0
186	20231030	173700	52529180	9580	9580	9580	9580	0
187	20231030	173600	52529180	9580	9580	9580	9580	0
188	20231030	173500	52529180	9580	9580	9580	9580	0
189	20231030	173400	52529180	9580	9580	9580	9580	0
190	20231030	173300	52529180	9580	9580	9580	9580	0
191	20231030	173200	52529180	9580	9580	9580	9580	0
192	20231030	173100	52529180	9580	9580	9580	9580	0
193	20231030	173000	52529180	9580	9580	9580	9580	0
194	20231030	172900	52529180	9580	9580	9580	9580	0
195	20231030	172800	52529180	9580	9580	9580	9580	0
196	20231030	172700	52529180	9580	9580	9580	9580	0
197	20231030	172600	52529180	9580	9580	9580	9580	0
198	20231030	172500	52529180	9580	9580	9580	9580	0
199	20231030	172400	52529180	9580	9580	9580	9580	0
200	20231030	172300	52529180	9580	9580	9580	9580	0
201	20231030	172200	52529180	9580	9580	9580	9580	0
202	20231030	172100	52529180	9580	9580	9580	9580	0
203	20231030	172000	52529180	9580	9580	9580	9580	0
204	20231030	171900	52529180	9580	9580	9580	9580	0
205	20231030	171800	52529180	9580	9580	9580	9580	0
206	20231030	171700	52529180	9580	9580	9580	9580	0
207	20231030	171600	52529180	9580	9580	9580	9580	0
208	20231030	171500	52529180	9580	9580	9580	9580	0
209	20231030	171400	52529180	9580	9580	9580	9580	0
210	20231030	171300	52529180	9580	9580	9580	9580	0
211	20231030	171200	52529180	9580	9580	9580	9580	0
212	20231030	171100	52529180	9580	9580	9580	9580	54
213	20231030	171000	52529180	9580	9580	9580	9580	0
214	20231030	170900	52529180	9580	9580	9580	9580	0
215	20231030	170800	52529180	9580	9580	9580	9580	0
216	20231030	170700	52529180	9580	9580	9580	9580	0
217	20231030	170600	52529180	9580	9580	9580	9580	0
218	20231030	170500	52529180	9580	9580	9580	9580	0
219	20231030	170400	52529180	9580	9580	9580	9580	0
220	20231030	170300	52529180	9580	9580	9580	9580	0
221	20231030	170200	52529180	9580	9580	9580	9580	0
222	20231030	170100	52529180	9580	9580	9580	9580	0
223	20231030	170000	52529180	9580	9580	9580	9580	0
224	20231030	165900	52529180	9580	9580	9580	9580	0
225	20231030	165800	52529180	9580	9580	9580	9580	0
226	20231030	165700	52529180	9580	9580	9580	9580	0
227	20231030	165600	52529180	9580	9580	9580	9580	0
228	20231030	165500	52529180	9580	9580	9580	9580	0
229	20231030	165400	52529180	9580	9580	9580	9580	0
230	20231030	165300	52529180	9580	9580	9580	9580	0
231	20231030	165200	52529180	9580	9580	9580	9580	0
232	20231030	165100	52529180	9580	9580	9580	9580	0
233	20231030	165000	52529180	9580	9580	9580	9580	0
234	20231030	164900	52529180	9580	9580	9580	9580	0
235	20231030	164800	52529180	9580	9580	9580	9580	0
236	20231030	164700	52529180	9580	9580	9580	9580	0
237	20231030	164600	52529180	9580	9580	9580	9580	0
238	20231030	164500	52529180	9580	9580	9580	9580	0
239	20231030	164400	52529180	9580	9580	9580	9580	0
240	20231030	164300	52529180	9580	9580	9580	9580	0
241	20231030	164200	52529180	9580	9580	9580	9580	0
242	20231030	164100	52529180	9580	9580	9580	9580	54
243	20231030	164000	52529180	9580	9580	9580	9580	0
244	20231030	163900	52529180	9580	9580	9580	9580	0
245	20231030	163800	52529180	9580	9580	9580	9580	0
246	20231030	163700	52529180	9580	9580	9580	9580	0
247	20231030	163600	52529180	9580	9580	9580	9580	0
248	20231030	163500	52529180	9580	9580	9580	9580	0
249	20231030	163400	52529180	9580	9580	9580	9580	0
250	20231030	163300	52529180	9580	9580	9580	9580	0
251	20231030	163200	52529180	9580	9580	9580	9580	0
252	20231030	163100	52529180	9580	9580	9580	9580	0
253	20231030	163000	52529180	9580	9580	9580	9580	0
254	20231030	162900	52529180	9580	9580	9580	9580	0
255	20231030	162800	52529180	9580	9580	9580	9580	0
256	20231030	162700	52529180	9580	9580	9580	9580	0
257	20231030	162600	52529180	9580	9580	9580	9580	0
258	20231030	162500	52529180	9580	9580	9580	9580	0
259	20231030	162400	52529180	9580	9580	9580	9580	0
260	20231030	162300	52529180	9580	9580	9580	9580	0
261	20231030	162200	52529180	9580	9580	9580	9580	0
262	20231030	162100	52529180	9580	9580	9580	9580	0
263	20231030	162000	52529180	9580	9580	9580	9580	0
264	20231030	161900	52529180	9580	9580	9580	9580	0
265	20231030	161800	52529180	9580	9580	9580	9580	0
266	20231030	161700	52529180	9580	9580	9580	9580	0
267	20231030	161600	52529180	9580	9580	9580	9580	0
268	20231030	161500	52529180	9580	9580	9580	9580	0
269	20231030	161400	52529180	9580	9580	9580	9580	0
270	20231030	161300	52529180	9580	9580	9580	9580	0
271	20231030	161200	52529180	9580	9580	9580	9580	0
272	20231030	161100	52529180	9580	9580	9580	9580	54
273	20231030	161000	52529180	9580	9580	9580	9580	0
274	20231030	160900	52529180	9580	9580	9580	9580	0
275	20231030	160800	52529180	9580	9580	9580	9580	0
276	20231030	160700	52529180	9580	9580	9580	9580	0
277	20231030	160600	52529180	9580	9580	9580	9580	0
278	20231030	160500	52529180	9580	9580	9580	9580	0
279	20231030	160400	52529180	9580	9580	9580	9580	0
280	20231030	160300	52529180	9580	9580	9580	9580	0
281	20231030	160200	52529180	9580	9580	9580	9580	0
282	20231030	160100	52529180	9580	9580	9580	9580	0
283	20231030	160000	52529180	9580	9580	9580	9580	0
284	20231030	155900	52529180	9580	9580	9580	9580	0
285	20231030	155800	52529180	9580	9580	9580	9580	0
286	20231030	155700	52529180	9580	9580	9580	9580	0
287	20231030	155600	52529180	9580	9580	9580	9580	0
288	20231030	155500	52529180	9580	9580	9580	9580	0
289	20231030	155400	52529180	9580	9580	9580	9580	0
290	20231030	155300	52529180	9580	9580	9580	9580	0
291	20231030	155200	52529180	9580	9580	9580	9580	0
292	20231030	155100	52529180	9580	9580	9580	9580	0
293	20231030	155000	52529180	9580	9580	9580	9580	0
294	20231030	154900	52529180	9580	9580	9580	9580	0
295	20231030	154800	52529180	9580	9580	9580	9580	0
296	20231030	154700	52529180	9580	9580	9580	9580	0
297	20231030	154600	52529180	9580	9580	9580	9580	0
298	20231030	154500	52529180	9580	9580	9580	9580	0
299	20231030	154400	52529180	9580	9580	9580	9580	0
300	20231030	154300	52529180	9580	9580	9580	9580	0
301	20231030	154200	52529180	9580	9580	9580	9580	0
302	20231030	154100	52529180	9580	9580	9580	9580	54
303	20231030	154000	52529180	9580	9580	9580	9580	0
304	20231030	153900	52529180	9580	9580	9580	9580	0
305	20231030	153800	52529180	9580	9580	9580	9580	0
306	20231030	153700	52529180	9580	9580	9580	9580	0
307	20231030	153600	52529180	9580	9580	9580	9580	0
308	20231030	153500	52529180	9580	9580	9580	9580	0
309	20231030	153400	52529180	9580	9580	9580	9580	0
310	20231030	153300	52529180	9580	9580	9580	9580	0
311	20231030	153200	52529180	9580	9580	9580	9580	0
312	20231030	153100	52529180	9580	9580	9580	9580	0
313	20231030	153000	52529180	9580	9580	9580	9580	54
314	20231030	152900	52011860	9540	9540	9540	9540	0
315	20231030	152800	52011860	9540	9540	9540	9540	0
316	20231030	152700	52011860	9540	9540	9540	9540	0
317	20231030	152600	52011860	9540	9540	9540	9540	0
318	20231030	152500	52011860	9540	9540	9540	9540	0
319	20231030	152400	52011860	9540	9540	9540	9540	0
320	20231030	152300	52011860	9540	9540	9540	9540	0
321	20231030	152200	52011860	9540	9540	9540	9540	0
322	20231030	152100	52011860	9540	9540	9540	9540	0
323	20231030	152000	52011860	9540	9540	9540	9540	0
324	20231030	151900	52011860	9540	9540	9540	9540	0
325	20231030	151800	52011860	9540	9540	9540	9540	300
326	20231030	151700	49149860	9580	9580	9580	9580	0
327	20231030	151600	49149860	9580	9580	9580	9580	1
328	20231030	151500	49140280	9530	9530	9530	9530	0
329	20231030	151400	49140280	9530	9530	9530	9530	100
330	20231030	151300	48187280	9580	9580	9580	9580	0
331	20231030	151200	48187280	9580	9580	9580	9580	0
332	20231030	151100	48187280	9580	9580	9580	9580	5
333	20231030	151000	48139380	9520	9520	9520	9520	0
334	20231030	150900	48139380	9520	9520	9520	9520	21
335	20231030	150800	47939460	9510	9510	9510	9510	0
336	20231030	150700	47939460	9510	9560	9560	9510	250
337	20231030	150600	45556410	9570	9570	9570	9570	1
338	20231030	150500	45546840	9570	9570	9570	9570	0
339	20231030	150400	45546840	9570	9570	9570	9570	0
340	20231030	150300	45546840	9570	9570	9570	9570	0
341	20231030	150200	45546840	9570	9570	9570	9570	0
342	20231030	150100	45546840	9570	9570	9570	9570	0
343	20231030	150000	45546840	9570	9570	9570	9570	0
344	20231030	145900	45546840	9570	9570	9570	9570	0
345	20231030	145800	45546840	9570	9570	9570	9570	0
346	20231030	145700	45546840	9570	9570	9570	9570	0
347	20231030	145600	45546840	9570	9570	9570	9570	0
348	20231030	145500	45546840	9570	9570	9570	9570	22
349	20231030	145400	45336300	9570	9570	9570	9570	0
350	20231030	145300	45336300	9570	9570	9570	9570	0
351	20231030	145200	45336300	9570	9570	9570	9570	0
352	20231030	145100	45336300	9570	9570	9570	9570	0
353	20231030	145000	45336300	9570	9570	9570	9570	8
354	20231030	144900	45259740	9580	9580	9580	9580	0
355	20231030	144800	45259740	9580	9580	9580	9580	0
356	20231030	144700	45259740	9580	9580	9580	9580	0
357	20231030	144600	45259740	9580	9580	9580	9580	0
358	20231030	144500	45259740	9580	9580	9580	9580	0
359	20231030	144400	45259740	9580	9580	9580	9580	0
360	20231030	144300	45259740	9580	9580	9580	9580	0
361	20231030	144200	45259740	9580	9580	9580	9580	0
362	20231030	144100	45259740	9580	9580	9580	9580	0
363	20231030	144000	45259740	9580	9580	9580	9580	0
364	20231030	143900	45259740	9580	9580	9580	9580	0
365	20231030	143800	45259740	9580	9580	9580	9580	0
366	20231030	143700	45259740	9580	9580	9580	9580	0
367	20231030	143600	45259740	9580	9580	9580	9580	0
368	20231030	143500	45259740	9580	9580	9580	9580	0
369	20231030	143400	45259740	9580	9580	9580	9580	0
370	20231030	143300	45259740	9580	9580	9580	9580	0
371	20231030	143200	45259740	9580	9580	9580	9580	0
372	20231030	143100	45259740	9580	9580	9580	9580	0
373	20231030	143000	45259740	9580	9580	9580	9580	0
374	20231030	142900	45259740	9580	9580	9580	9580	0
375	20231030	142800	45259740	9580	9580	9580	9580	0
376	20231030	142700	45259740	9580	9580	9580	9580	0
377	20231030	142600	45259740	9580	9580	9580	9580	0
378	20231030	142500	45259740	9580	9580	9580	9580	0
379	20231030	142400	45259740	9580	9580	9580	9580	0
380	20231030	142300	45259740	9580	9580	9580	9580	0
381	20231030	142200	45259740	9580	9580	9580	9580	0
382	20231030	142100	45259740	9580	9580	9580	9580	0
383	20231030	142000	45259740	9580	9580	9580	9580	0
384	20231030	141900	45259740	9580	9580	9580	9580	0
385	20231030	141800	45259740	9580	9580	9580	9580	194
386	20231030	141700	43401220	9590	9590	9590	9590	0
387	20231030	141600	43401220	9590	9590	9590	9590	0
388	20231030	141500	43401220	9590	9590	9590	9590	0
389	20231030	141400	43401220	9590	9590	9590	9590	0
390	20231030	141300	43401220	9590	9590	9590	9590	0
391	20231030	141200	43401220	9590	9590	9590	9590	0
392	20231030	141100	43401220	9590	9590	9590	9590	1
393	20231030	141000	43391630	9590	9590	9590	9590	0
394	20231030	140900	43391630	9590	9590	9590	9590	0
395	20231030	140800	43391630	9590	9590	9590	9590	0
396	20231030	140700	43391630	9590	9590	9590	9590	0
397	20231030	140600	43391630	9590	9590	9590	9590	0
398	20231030	140500	43391630	9590	9590	9590	9590	0
399	20231030	140400	43391630	9590	9590	9590	9590	0
400	20231030	140300	43391630	9590	9590	9590	9590	0
401	20231030	140200	43391630	9590	9590	9590	9590	0
402	20231030	140100	43391630	9590	9590	9590	9590	0
403	20231030	140000	43391630	9590	9590	9590	9590	0
404	20231030	135900	43391630	9590	9590	9590	9590	0
405	20231030	135800	43391630	9590	9590	9590	9590	0
406	20231030	135700	43391630	9590	9590	9590	9590	0
407	20231030	135600	43391630	9590	9590	9590	9590	0
408	20231030	135500	43391630	9590	9590	9590	9590	0
409	20231030	135400	43391630	9590	9590	9590	9590	0
410	20231030	135300	43391630	9590	9590	9590	9590	0
411	20231030	135200	43391630	9590	9590	9590	9590	0
412	20231030	135100	43391630	9590	9590	9590	9590	0
413	20231030	135000	43391630	9590	9590	9590	9590	0
414	20231030	134900	43391630	9590	9590	9590	9590	0
415	20231030	134800	43391630	9590	9590	9590	9590	0
416	20231030	134700	43391630	9590	9590	9590	9590	0
417	20231030	134600	43391630	9590	9590	9590	9590	0
418	20231030	134500	43391630	9590	9590	9590	9590	0
419	20231030	134400	43391630	9590	9590	9590	9590	0
420	20231030	134300	43391630	9590	9590	9590	9590	0
421	20231030	134200	43391630	9590	9590	9590	9590	0
422	20231030	134100	43391630	9590	9590	9590	9590	0
423	20231030	134000	43391630	9590	9590	9590	9590	0
424	20231030	133900	43391630	9590	9590	9590	9590	0
425	20231030	133800	43391630	9590	9590	9590	9590	0
426	20231030	133700	43391630	9590	9590	9590	9590	0
427	20231030	133600	43391630	9590	9590	9590	9590	0
428	20231030	133500	43391630	9590	9590	9590	9590	0
429	20231030	133400	43391630	9590	9590	9590	9590	0
430	20231030	133300	43391630	9590	9590	9590	9590	0
431	20231030	133200	43391630	9590	9590	9590	9590	0
432	20231030	133100	43391630	9590	9590	9590	9590	0
433	20231030	133000	43391630	9590	9590	9590	9590	0
434	20231030	132900	43391630	9590	9590	9590	9590	0
435	20231030	132800	43391630	9590	9590	9590	9590	0
436	20231030	132700	43391630	9590	9590	9590	9590	0
437	20231030	132600	43391630	9590	9590	9590	9590	0
438	20231030	132500	43391630	9590	9590	9590	9590	0
439	20231030	132400	43391630	9590	9590	9590	9590	0
440	20231030	132300	43391630	9590	9590	9590	9590	0
441	20231030	132200	43391630	9590	9590	9590	9590	0
442	20231030	132100	43391630	9590	9590	9590	9590	0
443	20231030	132000	43391630	9590	9590	9590	9590	0
444	20231030	131900	43391630	9590	9590	9590	9590	0
445	20231030	131800	43391630	9590	9590	9590	9590	6
446	20231030	131700	43334090	9590	9590	9590	9590	0
447	20231030	131600	43334090	9590	9590	9590	9590	0
448	20231030	131500	43334090	9590	9590	9590	9590	0
449	20231030	131400	43334090	9590	9590	9590	9590	0
450	20231030	131300	43334090	9590	9590	9590	9590	0
451	20231030	131200	43334090	9590	9590	9590	9590	0
452	20231030	131100	43334090	9590	9590	9590	9590	0
453	20231030	131000	43334090	9590	9590	9590	9590	0
454	20231030	130900	43334090	9590	9590	9590	9590	0
455	20231030	130800	43334090	9590	9590	9590	9590	0
456	20231030	130700	43334090	9590	9590	9590	9590	5
457	20231030	130600	43286140	9590	9590	9590	9590	0
458	20231030	130500	43286140	9590	9590	9590	9590	0
459	20231030	130400	43286140	9590	9590	9590	9590	0
460	20231030	130300	43286140	9590	9590	9590	9590	0
461	20231030	130200	43286140	9590	9590	9590	9590	0
462	20231030	130100	43286140	9590	9590	9590	9590	0
463	20231030	130000	43286140	9590	9590	9590	9590	0
464	20231030	125900	43286140	9590	9590	9590	9590	0
465	20231030	125800	43286140	9590	9590	9590	9590	0
466	20231030	125700	43286140	9590	9590	9590	9590	0
467	20231030	125600	43286140	9590	9590	9590	9590	0
468	20231030	125500	43286140	9590	9590	9590	9590	0
469	20231030	125400	43286140	9590	9590	9590	9590	0
470	20231030	125300	43286140	9590	9590	9590	9590	0
471	20231030	125200	43286140	9590	9590	9590	9590	0
472	20231030	125100	43286140	9590	9590	9590	9590	0
473	20231030	125000	43286140	9590	9590	9590	9590	0
474	20231030	124900	43286140	9590	9590	9590	9590	0
475	20231030	124800	43286140	9590	9590	9590	9590	0
476	20231030	124700	43286140	9590	9590	9590	9590	0
477	20231030	124600	43286140	9590	9590	9590	9590	0
478	20231030	124500	43286140	9590	9590	9590	9590	0
479	20231030	124400	43286140	9590	9590	9590	9590	0
480	20231030	124300	43286140	9590	9590	9590	9590	0
481	20231030	124200	43286140	9590	9590	9590	9590	5
482	20231030	124100	43238190	9590	9590	9590	9590	0
483	20231030	124000	43238190	9590	9590	9590	9590	0
484	20231030	123900	43238190	9590	9590	9590	9590	0
485	20231030	123800	43238190	9590	9590	9590	9590	0
486	20231030	123700	43238190	9590	9590	9590	9590	0
487	20231030	123600	43238190	9590	9590	9590	9590	0
488	20231030	123500	43238190	9590	9590	9590	9590	0
489	20231030	123400	43238190	9590	9590	9590	9590	0
490	20231030	123300	43238190	9590	9590	9590	9590	0
491	20231030	123200	43238190	9590	9590	9590	9590	0
492	20231030	123100	43238190	9590	9590	9590	9590	0
493	20231030	123000	43238190	9590	9590	9590	9590	0
494	20231030	122900	43238190	9590	9590	9590	9590	0
495	20231030	122800	43238190	9590	9590	9590	9590	0
496	20231030	122700	43238190	9590	9590	9590	9590	0
497	20231030	122600	43238190	9590	9590	9590	9590	10
498	20231030	122500	43142290	9590	9590	9590	9590	0
499	20231030	122400	43142290	9590	9590	9590	9590	0
500	20231030	122300	43142290	9590	9590	9590	9590	0
501	20231030	122200	43142290	9590	9590	9590	9590	0
502	20231030	122100	43142290	9590	9590	9590	9590	3
503	20231030	122000	43113520	9590	9590	9590	9590	0
504	20231030	121900	43113520	9590	9590	9590	9590	0
505	20231030	121800	43113520	9590	9590	9590	9590	0
506	20231030	121700	43113520	9590	9590	9590	9590	0
507	20231030	121600	43113520	9590	9590	9590	9590	0
508	20231030	121500	43113520	9590	9590	9590	9590	0
509	20231030	121400	43113520	9590	9590	9590	9590	1
510	20231030	121300	43103930	9590	9590	9590	9590	0
511	20231030	121200	43103930	9590	9590	9590	9590	13
512	20231030	121100	42979260	9590	9590	9590	9590	0
513	20231030	121000	42979260	9590	9590	9590	9590	0
514	20231030	120900	42979260	9590	9590	9590	9590	0
515	20231030	120800	42979260	9590	9590	9590	9590	0
516	20231030	120700	42979260	9590	9590	9590	9590	0
517	20231030	120600	42979260	9590	9590	9590	9590	0
518	20231030	120500	42979260	9590	9590	9590	9590	0
519	20231030	120400	42979260	9590	9590	9590	9590	0
520	20231030	120300	42979260	9590	9590	9590	9590	0
521	20231030	120200	42979260	9590	9590	9590	9590	9
522	20231030	120100	42892950	9590	9590	9590	9590	0
523	20231030	120000	42892950	9590	9590	9590	9590	33
524	20231030	115900	42576480	9590	9590	9590	9590	0
525	20231030	115800	42576480	9590	9590	9590	9590	0
526	20231030	115700	42576480	9590	9590	9590	9590	1
527	20231030	115600	42566890	9590	9590	9590	9590	0
528	20231030	115500	42566890	9590	9590	9590	9590	0
529	20231030	115400	42566890	9590	9590	9590	9590	1
530	20231030	115300	42557300	9570	9570	9570	9570	0
531	20231030	115200	42557300	9570	9570	9570	9570	10
532	20231030	115100	42461600	9590	9590	9590	9590	0
533	20231030	115000	42461600	9590	9590	9590	9590	0
534	20231030	114900	42461600	9590	9590	9590	9590	1
535	20231030	114800	42452010	9600	9600	9600	9600	0
536	20231030	114700	42452010	9600	9600	9600	9600	0
537	20231030	114600	42452010	9600	9600	9600	9600	10
538	20231030	114500	42356010	9600	9600	9600	9600	0
539	20231030	114400	42356010	9600	9600	9600	9600	0
540	20231030	114300	42356010	9600	9600	9600	9600	0
541	20231030	114200	42356010	9600	9600	9600	9600	0
542	20231030	114100	42356010	9600	9600	9600	9600	0
543	20231030	114000	42356010	9600	9600	9600	9600	0
544	20231030	113900	42356010	9600	9600	9600	9600	0
545	20231030	113800	42356010	9600	9600	9600	9600	0
546	20231030	113700	42356010	9600	9600	9600	9600	0
547	20231030	113600	42356010	9600	9600	9600	9600	0
548	20231030	113500	42356010	9600	9600	9600	9600	0
549	20231030	113400	42356010	9600	9600	9600	9600	0
550	20231030	113300	42356010	9600	9600	9600	9600	0
551	20231030	113200	42356010	9600	9600	9600	9600	8
552	20231030	113100	42279210	9600	9600	9600	9600	40
553	20231030	113000	41895210	9600	9600	9600	9600	0
554	20231030	112900	41895210	9600	9600	9600	9600	0
555	20231030	112800	41895210	9600	9600	9600	9600	0
556	20231030	112700	41895210	9600	9600	9600	9600	0
557	20231030	112600	41895210	9600	9600	9600	9600	0
558	20231030	112500	41895210	9600	9600	9600	9600	10
559	20231030	112400	41799210	9600	9600	9600	9600	442
560	20231030	112300	37556010	9600	9600	9600	9600	0
561	20231030	112200	37556010	9600	9600	9600	9600	0
562	20231030	112100	37556010	9600	9600	9600	9600	0
563	20231030	112000	37556010	9600	9600	9600	9600	0
564	20231030	111900	37556010	9600	9600	9600	9600	0
565	20231030	111800	37556010	9600	9610	9610	9460	3069
566	20231030	111700	8411460	9610	9610	9610	9610	0
567	20231030	111600	8411460	9610	9610	9610	9610	210
568	20231030	111500	6393360	9610	9610	9610	9610	0
569	20231030	111400	6393360	9610	9610	9610	9610	0
570	20231030	111300	6393360	9610	9610	9610	9610	166
571	20231030	111200	4798100	9610	9610	9610	9610	0
572	20231030	111100	4798100	9610	9610	9610	9610	0
573	20231030	111000	4798100	9610	9610	9610	9610	0
574	20231030	110900	4798100	9610	9610	9610	9610	0
575	20231030	110800	4798100	9610	9610	9610	9610	0
576	20231030	110700	4798100	9610	9610	9610	9610	0
577	20231030	110600	4798100	9610	9610	9610	9610	0
578	20231030	110500	4798100	9610	9610	9610	9610	0
579	20231030	110400	4798100	9610	9610	9610	9610	0
580	20231030	110300	4798100	9610	9610	9610	9610	0
581	20231030	110200	4798100	9610	9610	9610	9610	1
582	20231030	110100	4788490	9610	9610	9610	9610	0
583	20231030	110000	4788490	9610	9610	9610	9610	0
584	20231030	105900	4788490	9610	9610	9610	9610	0
585	20231030	105800	4788490	9610	9610	9610	9610	0
586	20231030	105700	4788490	9610	9610	9610	9610	0
587	20231030	105600	4788490	9610	9610	9610	9610	0
588	20231030	105500	4788490	9610	9610	9610	9610	0
589	20231030	105400	4788490	9610	9610	9610	9610	0
590	20231030	105300	4788490	9610	9610	9610	9610	0
591	20231030	105200	4788490	9610	9610	9610	9610	0
592	20231030	105100	4788490	9610	9610	9610	9610	0
593	20231030	105000	4788490	9610	9610	9610	9610	0
594	20231030	104900	4788490	9610	9610	9610	9610	0
595	20231030	104800	4788490	9610	9610	9610	9610	0
596	20231030	104700	4788490	9610	9610	9610	9610	0
597	20231030	104600	4788490	9610	9610	9610	9610	52
598	20231030	104500	4288770	9610	9610	9610	9610	0
599	20231030	104400	4288770	9610	9610	9610	9610	0
600	20231030	104300	4288770	9610	9610	9610	9610	0
601	20231030	104200	4288770	9610	9610	9610	9610	0
602	20231030	104100	4288770	9610	9610	9610	9610	0
603	20231030	104000	4288770	9610	9610	9610	9610	0
604	20231030	103900	4288770	9610	9610	9610	9610	0
605	20231030	103800	4288770	9610	9610	9610	9610	0
606	20231030	103700	4288770	9610	9610	9610	9610	0
607	20231030	103600	4288770	9610	9610	9610	9610	0
608	20231030	103500	4288770	9610	9610	9610	9610	0
609	20231030	103400	4288770	9610	9610	9610	9610	0
610	20231030	103300	4288770	9610	9610	9610	9610	10
611	20231030	103200	4192670	9610	9610	9610	9610	0
612	20231030	103100	4192670	9610	9610	9610	9610	0
613	20231030	103000	4192670	9610	9610	9610	9610	0
614	20231030	102900	4192670	9610	9610	9610	9610	0
615	20231030	102800	4192670	9610	9610	9610	9610	0
616	20231030	102700	4192670	9610	9610	9610	9610	0
617	20231030	102600	4192670	9610	9610	9610	9610	0
618	20231030	102500	4192670	9610	9610	9610	9610	0
619	20231030	102400	4192670	9610	9610	9610	9610	0
620	20231030	102300	4192670	9610	9610	9610	9610	0
621	20231030	102200	4192670	9610	9610	9610	9610	0
622	20231030	102100	4192670	9610	9610	9610	9610	0
623	20231030	102000	4192670	9610	9610	9610	9610	0
624	20231030	101900	4192670	9610	9610	9610	9610	0
625	20231030	101800	4192670	9610	9610	9610	9610	0
626	20231030	101700	4192670	9610	9610	9610	9610	0
627	20231030	101600	4192670	9610	9610	9610	9610	0
628	20231030	101500	4192670	9610	9610	9610	9610	0
629	20231030	101400	4192670	9610	9610	9610	9610	10
630	20231030	101300	4096570	9610	9610	9610	9610	0
631	20231030	101200	4096570	9610	9610	9610	9610	0
632	20231030	101100	4096570	9610	9610	9610	9610	0
633	20231030	101000	4096570	9610	9610	9610	9610	0
634	20231030	100900	4096570	9610	9610	9610	9610	5
635	20231030	100800	4048520	9540	9540	9540	9540	0
636	20231030	100700	4048520	9540	9540	9540	9540	0
637	20231030	100600	4048520	9540	9550	9550	9540	10
638	20231030	100500	3953110	9610	9610	9610	9610	0
639	20231030	100400	3953110	9610	9610	9610	9610	0
640	20231030	100300	3953110	9610	9610	9610	9610	2
641	20231030	100200	3933890	9610	9610	9610	9610	0
642	20231030	100100	3933890	9610	9610	9610	9610	0
643	20231030	100000	3933890	9610	9540	9610	9540	29
644	20231030	095900	3657090	9530	9530	9530	9530	0
645	20231030	095800	3657090	9530	9610	9610	9530	48
646	20231030	095700	3198910	9620	9620	9620	9620	0
647	20231030	095600	3198910	9620	9620	9620	9620	0
648	20231030	095500	3198910	9620	9620	9620	9620	0
649	20231030	095400	3198910	9620	9620	9620	9620	1
650	20231030	095300	3189290	9610	9610	9610	9610	0
651	20231030	095200	3189290	9610	9610	9610	9610	0
652	20231030	095100	3189290	9610	9610	9610	9610	0
653	20231030	095000	3189290	9610	9610	9610	9610	1
654	20231030	094900	3179680	9620	9620	9620	9620	0
655	20231030	094800	3179680	9620	9620	9620	9620	2
656	20231030	094700	3160440	9620	9620	9620	9620	0
657	20231030	094600	3160440	9620	9620	9620	9620	1
658	20231030	094500	3150820	9620	9620	9620	9620	0
659	20231030	094400	3150820	9620	9620	9620	9620	0
660	20231030	094300	3150820	9620	9620	9620	9620	1
661	20231030	094200	3141200	9620	9620	9620	9620	1
662	20231030	094100	3131580	9610	9610	9610	9610	2
663	20231030	094000	3112360	9610	9610	9610	9610	0
664	20231030	093900	3112360	9610	9610	9610	9610	0
665	20231030	093800	3112360	9610	9610	9610	9610	0
666	20231030	093700	3112360	9610	9610	9610	9610	6
667	20231030	093600	3054700	9610	9610	9610	9610	7
668	20231030	093500	2987430	9610	9610	9610	9610	1
669	20231030	093400	2977820	9610	9610	9610	9610	15
670	20231030	093300	2833670	9610	9610	9610	9610	3
671	20231030	093200	2804840	9610	9610	9610	9610	2
672	20231030	093100	2785620	9610	9610	9610	9610	3
673	20231030	093000	2756790	9610	9610	9610	9610	0
674	20231030	092900	2756790	9610	9610	9610	9610	2
675	20231030	092800	2737570	9610	9610	9610	9610	8
676	20231030	092700	2660690	9610	9610	9610	9610	0
677	20231030	092600	2660690	9610	9610	9610	9610	0
678	20231030	092500	2660690	9610	9610	9610	9610	0
679	20231030	092400	2660690	9610	9610	9610	9610	0
680	20231030	092300	2660690	9610	9610	9610	9610	0
681	20231030	092200	2660690	9610	9610	9610	9610	0
682	20231030	092100	2660690	9610	9610	9610	9610	0
683	20231030	092000	2660690	9610	9610	9610	9610	0
684	20231030	091900	2660690	9610	9610	9610	9610	0
685	20231030	091800	2660690	9610	9610	9610	9610	0
686	20231030	091700	2660690	9610	9610	9610	9610	0
687	20231030	091600	2660690	9610	9610	9610	9610	0
688	20231030	091500	2660690	9610	9610	9610	9610	0
689	20231030	091400	2660690	9610	9610	9610	9610	21
690	20231030	091300	2458880	9610	9610	9610	9610	0
691	20231030	091200	2458880	9610	9610	9610	9610	0
692	20231030	091100	2458880	9610	9610	9610	9610	3
693	20231030	091000	2430050	9620	9620	9620	9620	0
694	20231030	090900	2430050	9620	9620	9620	9620	0
695	20231030	090800	2430050	9620	9620	9620	9620	0
696	20231030	090700	2430050	9620	9560	9620	9500	212
697	20231030	090600	411440	9560	9560	9560	9560	0
698	20231030	090500	411440	9560	9560	9560	9560	20
699	20231030	090400	220240	9560	9560	9560	9560	0
700	20231030	090300	220240	9560	9560	9560	9560	0
701	20231030	090200	220240	9560	9560	9560	9560	7
702	20231030	090100	153320	9600	9600	9600	9600	5
703	20231030	090000	105320	9600	9560	9600	9560	11