KissMeData/079000/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195100	19530415	4680	4680	4680	4680	23
3	20231030	195000	19530415	4680	4680	4680	4680	0
4	20231030	194900	19530415	4680	4680	4680	4680	0
5	20231030	194800	19530415	4680	4680	4680	4680	0
6	20231030	194700	19530415	4680	4680	4680	4680	0
7	20231030	194600	19530415	4680	4680	4680	4680	0
8	20231030	194500	19530415	4680	4680	4680	4680	0
9	20231030	194400	19530415	4680	4680	4680	4680	0
10	20231030	194300	19530415	4680	4680	4680	4680	0
11	20231030	194200	19530415	4680	4680	4680	4680	0
12	20231030	194100	19530415	4680	4680	4680	4680	0
13	20231030	194000	19530415	4680	4680	4680	4680	0
14	20231030	193900	19530415	4680	4680	4680	4680	0
15	20231030	193800	19530415	4680	4680	4680	4680	0
16	20231030	193700	19530415	4680	4680	4680	4680	0
17	20231030	193600	19530415	4680	4680	4680	4680	0
18	20231030	193500	19530415	4680	4680	4680	4680	0
19	20231030	193400	19530415	4680	4680	4680	4680	0
20	20231030	193300	19530415	4680	4680	4680	4680	0
21	20231030	193200	19530415	4680	4680	4680	4680	0
22	20231030	193100	19530415	4680	4680	4680	4680	0
23	20231030	193000	19530415	4680	4680	4680	4680	0
24	20231030	192900	19530415	4680	4680	4680	4680	0
25	20231030	192800	19530415	4680	4680	4680	4680	0
26	20231030	192700	19530415	4680	4680	4680	4680	0
27	20231030	192600	19530415	4680	4680	4680	4680	0
28	20231030	192500	19530415	4680	4680	4680	4680	0
29	20231030	192400	19530415	4680	4680	4680	4680	0
30	20231030	192300	19530415	4680	4680	4680	4680	0
31	20231030	192200	19530415	4680	4680	4680	4680	0
32	20231030	192100	19530415	4680	4680	4680	4680	23
33	20231030	192000	19530415	4680	4680	4680	4680	0
34	20231030	191900	19530415	4680	4680	4680	4680	0
35	20231030	191800	19530415	4680	4680	4680	4680	0
36	20231030	191700	19530415	4680	4680	4680	4680	0
37	20231030	191600	19530415	4680	4680	4680	4680	0
38	20231030	191500	19530415	4680	4680	4680	4680	0
39	20231030	191400	19530415	4680	4680	4680	4680	0
40	20231030	191300	19530415	4680	4680	4680	4680	0
41	20231030	191200	19530415	4680	4680	4680	4680	0
42	20231030	191100	19530415	4680	4680	4680	4680	0
43	20231030	191000	19530415	4680	4680	4680	4680	0
44	20231030	190900	19530415	4680	4680	4680	4680	0
45	20231030	190800	19530415	4680	4680	4680	4680	0
46	20231030	190700	19530415	4680	4680	4680	4680	0
47	20231030	190600	19530415	4680	4680	4680	4680	0
48	20231030	190500	19530415	4680	4680	4680	4680	0
49	20231030	190400	19530415	4680	4680	4680	4680	0
50	20231030	190300	19530415	4680	4680	4680	4680	0
51	20231030	190200	19530415	4680	4680	4680	4680	0
52	20231030	190100	19530415	4680	4680	4680	4680	0
53	20231030	190000	19530415	4680	4680	4680	4680	0
54	20231030	185900	19530415	4680	4680	4680	4680	0
55	20231030	185800	19530415	4680	4680	4680	4680	0
56	20231030	185700	19530415	4680	4680	4680	4680	0
57	20231030	185600	19530415	4680	4680	4680	4680	0
58	20231030	185500	19530415	4680	4680	4680	4680	0
59	20231030	185400	19530415	4680	4680	4680	4680	0
60	20231030	185300	19530415	4680	4680	4680	4680	0
61	20231030	185200	19530415	4680	4680	4680	4680	0
62	20231030	185100	19530415	4680	4680	4680	4680	23
63	20231030	185000	19530415	4680	4680	4680	4680	0
64	20231030	184900	19530415	4680	4680	4680	4680	0
65	20231030	184800	19530415	4680	4680	4680	4680	0
66	20231030	184700	19530415	4680	4680	4680	4680	0
67	20231030	184600	19530415	4680	4680	4680	4680	0
68	20231030	184500	19530415	4680	4680	4680	4680	0
69	20231030	184400	19530415	4680	4680	4680	4680	0
70	20231030	184300	19530415	4680	4680	4680	4680	0
71	20231030	184200	19530415	4680	4680	4680	4680	0
72	20231030	184100	19530415	4680	4680	4680	4680	0
73	20231030	184000	19530415	4680	4680	4680	4680	0
74	20231030	183900	19530415	4680	4680	4680	4680	0
75	20231030	183800	19530415	4680	4680	4680	4680	0
76	20231030	183700	19530415	4680	4680	4680	4680	0
77	20231030	183600	19530415	4680	4680	4680	4680	0
78	20231030	183500	19530415	4680	4680	4680	4680	0
79	20231030	183400	19530415	4680	4680	4680	4680	0
80	20231030	183300	19530415	4680	4680	4680	4680	0
81	20231030	183200	19530415	4680	4680	4680	4680	0
82	20231030	183100	19530415	4680	4680	4680	4680	0
83	20231030	183000	19530415	4680	4680	4680	4680	0
84	20231030	182900	19530415	4680	4680	4680	4680	0
85	20231030	182800	19530415	4680	4680	4680	4680	0
86	20231030	182700	19530415	4680	4680	4680	4680	0
87	20231030	182600	19530415	4680	4680	4680	4680	0
88	20231030	182500	19530415	4680	4680	4680	4680	0
89	20231030	182400	19530415	4680	4680	4680	4680	0
90	20231030	182300	19530415	4680	4680	4680	4680	0
91	20231030	182200	19530415	4680	4680	4680	4680	0
92	20231030	182100	19530415	4680	4680	4680	4680	23
93	20231030	182000	19530415	4680	4680	4680	4680	0
94	20231030	181900	19530415	4680	4680	4680	4680	0
95	20231030	181800	19530415	4680	4680	4680	4680	0
96	20231030	181700	19530415	4680	4680	4680	4680	0
97	20231030	181600	19530415	4680	4680	4680	4680	0
98	20231030	181500	19530415	4680	4680	4680	4680	0
99	20231030	181400	19530415	4680	4680	4680	4680	0
100	20231030	181300	19530415	4680	4680	4680	4680	0
101	20231030	181200	19530415	4680	4680	4680	4680	0
102	20231030	181100	19530415	4680	4680	4680	4680	0
103	20231030	181000	19530415	4680	4680	4680	4680	0
104	20231030	180900	19530415	4680	4680	4680	4680	0
105	20231030	180800	19530415	4680	4680	4680	4680	0
106	20231030	180700	19530415	4680	4680	4680	4680	0
107	20231030	180600	19530415	4680	4680	4680	4680	0
108	20231030	180500	19530415	4680	4680	4680	4680	0
109	20231030	180400	19530415	4680	4680	4680	4680	0
110	20231030	180300	19530415	4680	4680	4680	4680	0
111	20231030	180200	19530415	4680	4680	4680	4680	0
112	20231030	180100	19530415	4680	4680	4680	4680	0
113	20231030	180000	19530415	4680	4680	4680	4680	0
114	20231030	175900	19530415	4680	4680	4680	4680	0
115	20231030	175800	19530415	4680	4680	4680	4680	0
116	20231030	175700	19530415	4680	4680	4680	4680	0
117	20231030	175600	19530415	4680	4680	4680	4680	0
118	20231030	175500	19530415	4680	4680	4680	4680	0
119	20231030	175400	19530415	4680	4680	4680	4680	0
120	20231030	175300	19530415	4680	4680	4680	4680	0
121	20231030	175200	19530415	4680	4680	4680	4680	0
122	20231030	175100	19530415	4680	4680	4680	4680	23
123	20231030	175000	19530415	4680	4680	4680	4680	0
124	20231030	174900	19530415	4680	4680	4680	4680	0
125	20231030	174800	19530415	4680	4680	4680	4680	0
126	20231030	174700	19530415	4680	4680	4680	4680	0
127	20231030	174600	19530415	4680	4680	4680	4680	0
128	20231030	174500	19530415	4680	4680	4680	4680	0
129	20231030	174400	19530415	4680	4680	4680	4680	0
130	20231030	174300	19530415	4680	4680	4680	4680	0
131	20231030	174200	19530415	4680	4680	4680	4680	0
132	20231030	174100	19530415	4680	4680	4680	4680	0
133	20231030	174000	19530415	4680	4680	4680	4680	0
134	20231030	173900	19530415	4680	4680	4680	4680	0
135	20231030	173800	19530415	4680	4680	4680	4680	0
136	20231030	173700	19530415	4680	4680	4680	4680	0
137	20231030	173600	19530415	4680	4680	4680	4680	0
138	20231030	173500	19530415	4680	4680	4680	4680	0
139	20231030	173400	19530415	4680	4680	4680	4680	0
140	20231030	173300	19530415	4680	4680	4680	4680	0
141	20231030	173200	19530415	4680	4680	4680	4680	0
142	20231030	173100	19530415	4680	4680	4680	4680	0
143	20231030	173000	19530415	4680	4680	4680	4680	0
144	20231030	172900	19530415	4680	4680	4680	4680	0
145	20231030	172800	19530415	4680	4680	4680	4680	0
146	20231030	172700	19530415	4680	4680	4680	4680	0
147	20231030	172600	19530415	4680	4680	4680	4680	0
148	20231030	172500	19530415	4680	4680	4680	4680	0
149	20231030	172400	19530415	4680	4680	4680	4680	0
150	20231030	172300	19530415	4680	4680	4680	4680	0
151	20231030	172200	19530415	4680	4680	4680	4680	0
152	20231030	172100	19530415	4680	4680	4680	4680	23
153	20231030	172000	19530415	4680	4680	4680	4680	0
154	20231030	171900	19530415	4680	4680	4680	4680	0
155	20231030	171800	19530415	4680	4680	4680	4680	0
156	20231030	171700	19530415	4680	4680	4680	4680	0
157	20231030	171600	19530415	4680	4680	4680	4680	0
158	20231030	171500	19530415	4680	4680	4680	4680	0
159	20231030	171400	19530415	4680	4680	4680	4680	0
160	20231030	171300	19530415	4680	4680	4680	4680	0
161	20231030	171200	19530415	4680	4680	4680	4680	0
162	20231030	171100	19530415	4680	4680	4680	4680	0
163	20231030	171000	19530415	4680	4680	4680	4680	0
164	20231030	170900	19530415	4680	4680	4680	4680	0
165	20231030	170800	19530415	4680	4680	4680	4680	0
166	20231030	170700	19530415	4680	4680	4680	4680	0
167	20231030	170600	19530415	4680	4680	4680	4680	0
168	20231030	170500	19530415	4680	4680	4680	4680	0
169	20231030	170400	19530415	4680	4680	4680	4680	0
170	20231030	170300	19530415	4680	4680	4680	4680	0
171	20231030	170200	19530415	4680	4680	4680	4680	0
172	20231030	170100	19530415	4680	4680	4680	4680	0
173	20231030	170000	19530415	4680	4680	4680	4680	0
174	20231030	165900	19530415	4680	4680	4680	4680	0
175	20231030	165800	19530415	4680	4680	4680	4680	0
176	20231030	165700	19530415	4680	4680	4680	4680	0
177	20231030	165600	19530415	4680	4680	4680	4680	0
178	20231030	165500	19530415	4680	4680	4680	4680	0
179	20231030	165400	19530415	4680	4680	4680	4680	0
180	20231030	165300	19530415	4680	4680	4680	4680	0
181	20231030	165200	19530415	4680	4680	4680	4680	0
182	20231030	165100	19530415	4680	4680	4680	4680	23
183	20231030	165000	19530415	4680	4680	4680	4680	0
184	20231030	164900	19530415	4680	4680	4680	4680	0
185	20231030	164800	19530415	4680	4680	4680	4680	0
186	20231030	164700	19530415	4680	4680	4680	4680	0
187	20231030	164600	19530415	4680	4680	4680	4680	0
188	20231030	164500	19530415	4680	4680	4680	4680	0
189	20231030	164400	19530415	4680	4680	4680	4680	0
190	20231030	164300	19530415	4680	4680	4680	4680	0
191	20231030	164200	19530415	4680	4680	4680	4680	0
192	20231030	164100	19530415	4680	4680	4680	4680	0
193	20231030	164000	19530415	4680	4680	4680	4680	0
194	20231030	163900	19530415	4680	4680	4680	4680	0
195	20231030	163800	19530415	4680	4680	4680	4680	0
196	20231030	163700	19530415	4680	4680	4680	4680	0
197	20231030	163600	19530415	4680	4680	4680	4680	0
198	20231030	163500	19530415	4680	4680	4680	4680	0
199	20231030	163400	19530415	4680	4680	4680	4680	0
200	20231030	163300	19530415	4680	4680	4680	4680	0
201	20231030	163200	19530415	4680	4680	4680	4680	0
202	20231030	163100	19530415	4680	4680	4680	4680	0
203	20231030	163000	19530415	4680	4680	4680	4680	0
204	20231030	162900	19530415	4680	4680	4680	4680	0
205	20231030	162800	19530415	4680	4680	4680	4680	0
206	20231030	162700	19530415	4680	4680	4680	4680	0
207	20231030	162600	19530415	4680	4680	4680	4680	0
208	20231030	162500	19530415	4680	4680	4680	4680	0
209	20231030	162400	19530415	4680	4680	4680	4680	0
210	20231030	162300	19530415	4680	4680	4680	4680	0
211	20231030	162200	19530415	4680	4680	4680	4680	0
212	20231030	162100	19530415	4680	4680	4680	4680	23
213	20231030	162000	19530415	4680	4680	4680	4680	0
214	20231030	161900	19530415	4680	4680	4680	4680	0
215	20231030	161800	19530415	4680	4680	4680	4680	0
216	20231030	161700	19530415	4680	4680	4680	4680	0
217	20231030	161600	19530415	4680	4680	4680	4680	0
218	20231030	161500	19530415	4680	4680	4680	4680	0
219	20231030	161400	19530415	4680	4680	4680	4680	0
220	20231030	161300	19530415	4680	4680	4680	4680	0
221	20231030	161200	19530415	4680	4680	4680	4680	0
222	20231030	161100	19530415	4680	4680	4680	4680	0
223	20231030	161000	19530415	4680	4680	4680	4680	0
224	20231030	160900	19530415	4680	4680	4680	4680	0
225	20231030	160800	19530415	4680	4680	4680	4680	0
226	20231030	160700	19530415	4680	4680	4680	4680	0
227	20231030	160600	19530415	4680	4680	4680	4680	0
228	20231030	160500	19530415	4680	4680	4680	4680	0
229	20231030	160400	19530415	4680	4680	4680	4680	0
230	20231030	160300	19530415	4680	4680	4680	4680	0
231	20231030	160200	19530415	4680	4680	4680	4680	0
232	20231030	160100	19530415	4680	4680	4680	4680	0
233	20231030	160000	19530415	4680	4680	4680	4680	0
234	20231030	155900	19530415	4680	4680	4680	4680	0
235	20231030	155800	19530415	4680	4680	4680	4680	0
236	20231030	155700	19530415	4680	4680	4680	4680	0
237	20231030	155600	19530415	4680	4680	4680	4680	0
238	20231030	155500	19530415	4680	4680	4680	4680	0
239	20231030	155400	19530415	4680	4680	4680	4680	0
240	20231030	155300	19530415	4680	4680	4680	4680	0
241	20231030	155200	19530415	4680	4680	4680	4680	0
242	20231030	155100	19530415	4680	4680	4680	4680	23
243	20231030	155000	19530415	4680	4680	4680	4680	0
244	20231030	154900	19530415	4680	4680	4680	4680	0
245	20231030	154800	19530415	4680	4680	4680	4680	0
246	20231030	154700	19530415	4680	4680	4680	4680	0
247	20231030	154600	19530415	4680	4680	4680	4680	0
248	20231030	154500	19530415	4680	4680	4680	4680	0
249	20231030	154400	19530415	4680	4680	4680	4680	0
250	20231030	154300	19530415	4680	4680	4680	4680	0
251	20231030	154200	19530415	4680	4680	4680	4680	0
252	20231030	154100	19530415	4680	4680	4680	4680	0
253	20231030	154000	19530415	4680	4680	4680	4680	0
254	20231030	153900	19530415	4680	4680	4680	4680	0
255	20231030	153800	19530415	4680	4680	4680	4680	0
256	20231030	153700	19530415	4680	4680	4680	4680	0
257	20231030	153600	19530415	4680	4680	4680	4680	0
258	20231030	153500	19530415	4680	4680	4680	4680	0
259	20231030	153400	19530415	4680	4680	4680	4680	0
260	20231030	153300	19530415	4680	4680	4680	4680	0
261	20231030	153200	19530415	4680	4680	4680	4680	0
262	20231030	153100	19530415	4680	4680	4680	4680	0
263	20231030	153000	19530415	4680	4680	4680	4680	23
264	20231030	152900	19422775	4685	4685	4685	4685	0
265	20231030	152800	19422775	4685	4685	4685	4685	0
266	20231030	152700	19422775	4685	4685	4685	4685	0
267	20231030	152600	19422775	4685	4685	4685	4685	0
268	20231030	152500	19422775	4685	4685	4685	4685	0
269	20231030	152400	19422775	4685	4685	4685	4685	0
270	20231030	152300	19422775	4685	4685	4685	4685	0
271	20231030	152200	19422775	4685	4685	4685	4685	0
272	20231030	152100	19422775	4685	4685	4685	4685	0
273	20231030	152000	19422775	4685	4685	4685	4685	0
274	20231030	151900	19422775	4685	4685	4685	4685	0
275	20231030	151800	19422775	4685	4680	4685	4680	3
276	20231030	151700	19408730	4680	4680	4680	4680	0
277	20231030	151600	19408730	4680	4680	4680	4680	2
278	20231030	151500	19399370	4680	4680	4680	4680	2
279	20231030	151400	19390010	4680	4680	4680	4680	0
280	20231030	151300	19390010	4680	4680	4680	4680	2
281	20231030	151200	19380650	4685	4680	4685	4680	66
282	20231030	151100	19071450	4680	4680	4680	4680	1
283	20231030	151000	19066770	4680	4680	4680	4680	1
284	20231030	150900	19062090	4680	4680	4680	4680	2
285	20231030	150800	19052730	4680	4680	4680	4680	1
286	20231030	150700	19048050	4680	4680	4680	4680	1
287	20231030	150600	19043370	4680	4680	4680	4680	2
288	20231030	150500	19034010	4680	4680	4680	4680	1
289	20231030	150400	19029330	4680	4680	4680	4680	2
290	20231030	150300	19019970	4680	4680	4680	4680	1
291	20231030	150200	19015290	4680	4680	4680	4680	1
292	20231030	150100	19010610	4680	4680	4680	4680	2
293	20231030	150000	19001250	4680	4680	4680	4680	1
294	20231030	145900	18996570	4680	4680	4680	4680	31
295	20231030	145800	18851490	4680	4680	4680	4680	2
296	20231030	145700	18842130	4680	4680	4680	4680	1
297	20231030	145600	18837450	4680	4680	4680	4680	1
298	20231030	145500	18832770	4680	4680	4680	4680	2
299	20231030	145400	18823410	4680	4680	4680	4680	2
300	20231030	145300	18814050	4680	4680	4680	4680	0
301	20231030	145200	18814050	4680	4680	4680	4680	2
302	20231030	145100	18804690	4680	4680	4680	4680	2
303	20231030	145000	18795330	4680	4680	4680	4680	0
304	20231030	144900	18795330	4680	4680	4680	4680	2
305	20231030	144800	18785970	4680	4680	4680	4680	2
306	20231030	144700	18776610	4680	4680	4680	4680	1
307	20231030	144600	18771930	4680	4680	4680	4680	1
308	20231030	144500	18767250	4680	4680	4680	4680	2
309	20231030	144400	18757890	4680	4680	4680	4680	1
310	20231030	144300	18753210	4680	4680	4680	4680	1
311	20231030	144200	18748530	4680	4680	4680	4680	2
312	20231030	144100	18739170	4680	4680	4680	4680	1
313	20231030	144000	18734490	4680	4680	4680	4680	2
314	20231030	143900	18725130	4680	4680	4680	4680	1
315	20231030	143800	18720450	4680	4680	4680	4680	1
316	20231030	143700	18715770	4680	4680	4680	4680	2
317	20231030	143600	18706410	4680	4680	4680	4680	1
318	20231030	143500	18701730	4680	4680	4680	4680	1
319	20231030	143400	18697050	4680	4680	4680	4680	2
320	20231030	143300	18687690	4680	4680	4680	4680	1
321	20231030	143200	18683010	4680	4680	4680	4680	2
322	20231030	143100	18673650	4680	4680	4680	4680	1
323	20231030	143000	18668970	4680	4680	4680	4680	2
324	20231030	142900	18659610	4685	4680	4685	4680	24
325	20231030	142800	18547175	4680	4680	4680	4680	2
326	20231030	142700	18537815	4680	4680	4680	4680	2
327	20231030	142600	18528455	4680	4680	4680	4680	1
328	20231030	142500	18523775	4680	4680	4680	4680	1
329	20231030	142400	18519095	4680	4680	4680	4680	2
330	20231030	142300	18509735	4680	4680	4680	4680	2
331	20231030	142200	18500375	4680	4680	4680	4680	0
332	20231030	142100	18500375	4680	4680	4680	4680	2
333	20231030	142000	18491015	4680	4680	4680	4680	2
334	20231030	141900	18481655	4680	4680	4680	4680	0
335	20231030	141800	18481655	4680	4680	4680	4680	2
336	20231030	141700	18472295	4680	4680	4680	4680	4
337	20231030	141600	18453575	4680	4680	4680	4680	1
338	20231030	141500	18448895	4680	4680	4680	4680	1
339	20231030	141400	18444215	4680	4680	4680	4680	2
340	20231030	141300	18434855	4680	4680	4680	4680	1
341	20231030	141200	18430175	4680	4680	4680	4680	1
342	20231030	141100	18425495	4680	4680	4680	4680	2
343	20231030	141000	18416135	4680	4680	4680	4680	1
344	20231030	140900	18411455	4680	4680	4680	4680	1
345	20231030	140800	18406775	4680	4680	4680	4680	2
346	20231030	140700	18397415	4680	4680	4680	4680	1
347	20231030	140600	18392735	4680	4680	4680	4680	2
348	20231030	140500	18383375	4680	4680	4680	4680	1
349	20231030	140400	18378695	4680	4680	4680	4680	1
350	20231030	140300	18374015	4680	4680	4680	4680	2
351	20231030	140200	18364655	4680	4680	4680	4680	1
352	20231030	140100	18359975	4680	4680	4680	4680	1
353	20231030	140000	18355295	4680	4680	4680	4680	2
354	20231030	135900	18345935	4680	4680	4680	4680	2
355	20231030	135800	18336575	4680	4680	4680	4680	0
356	20231030	135700	18336575	4680	4680	4680	4680	2
357	20231030	135600	18327215	4680	4680	4680	4680	2
358	20231030	135500	18317855	4680	4680	4680	4680	0
359	20231030	135400	18317855	4680	4680	4680	4680	2
360	20231030	135300	18308495	4680	4680	4680	4680	2
361	20231030	135200	18299135	4680	4680	4680	4680	1
362	20231030	135100	18294455	4680	4680	4680	4680	1
363	20231030	135000	18289775	4680	4680	4680	4680	2
364	20231030	134900	18280415	4680	4680	4680	4680	1
365	20231030	134800	18275735	4680	4680	4680	4680	1
366	20231030	134700	18271055	4680	4680	4680	4680	2
367	20231030	134600	18261695	4680	4680	4680	4680	1
368	20231030	134500	18257015	4680	4680	4680	4680	1
369	20231030	134400	18252335	4680	4680	4680	4680	2
370	20231030	134300	18242975	4680	4680	4680	4680	2
371	20231030	134200	18233615	4680	4680	4680	4680	1
372	20231030	134100	18228935	4680	4680	4680	4680	1
373	20231030	134000	18224255	4680	4680	4680	4680	2
374	20231030	133900	18214895	4680	4680	4680	4680	1
375	20231030	133800	18210215	4680	4680	4680	4680	1
376	20231030	133700	18205535	4680	4680	4680	4680	2
377	20231030	133600	18196175	4680	4680	4680	4680	1
378	20231030	133500	18191495	4680	4680	4680	4680	2
379	20231030	133400	18182135	4680	4680	4680	4680	1
380	20231030	133300	18177455	4680	4680	4680	4680	1
381	20231030	133200	18172775	4680	4680	4680	4680	2
382	20231030	133100	18163415	4680	4680	4680	4680	10
383	20231030	133000	18116615	4680	4680	4680	4680	1
384	20231030	132900	18111935	4680	4680	4680	4680	3
385	20231030	132800	18097895	4680	4680	4680	4680	2
386	20231030	132700	18088535	4680	4680	4680	4680	1
387	20231030	132600	18083855	4680	4670	4680	4670	265
388	20231030	132500	16843675	4670	4670	4670	4670	2
389	20231030	132400	16834335	4670	4670	4670	4670	0
390	20231030	132300	16834335	4670	4670	4670	4670	2
391	20231030	132200	16824995	4670	4670	4670	4670	2
392	20231030	132100	16815655	4660	4660	4660	4660	0
393	20231030	132000	16815655	4660	4660	4660	4660	2
394	20231030	131900	16806335	4660	4660	4660	4660	2
395	20231030	131800	16797015	4660	4660	4660	4660	1
396	20231030	131700	16792355	4660	4660	4660	4660	1
397	20231030	131600	16787695	4660	4660	4660	4660	2
398	20231030	131500	16778375	4660	4660	4660	4660	14
399	20231030	131400	16713135	4660	4660	4660	4660	0
400	20231030	131300	16713135	4660	4660	4660	4660	0
401	20231030	131200	16713135	4660	4660	4660	4660	0
402	20231030	131100	16713135	4660	4660	4660	4660	0
403	20231030	131000	16713135	4660	4660	4660	4660	0
404	20231030	130900	16713135	4660	4660	4660	4660	0
405	20231030	130800	16713135	4660	4660	4660	4660	0
406	20231030	130700	16713135	4660	4660	4660	4660	0
407	20231030	130600	16713135	4660	4660	4660	4660	0
408	20231030	130500	16713135	4660	4660	4660	4660	240
409	20231030	130400	15594735	4660	4660	4660	4660	0
410	20231030	130300	15594735	4660	4660	4660	4660	0
411	20231030	130200	15594735	4660	4660	4660	4660	0
412	20231030	130100	15594735	4660	4660	4660	4660	0
413	20231030	130000	15594735	4660	4660	4660	4660	0
414	20231030	125900	15594735	4660	4660	4660	4660	0
415	20231030	125800	15594735	4660	4660	4660	4660	0
416	20231030	125700	15594735	4660	4660	4660	4660	0
417	20231030	125600	15594735	4660	4660	4660	4660	0
418	20231030	125500	15594735	4660	4660	4660	4660	0
419	20231030	125400	15594735	4660	4660	4660	4660	20
420	20231030	125300	15501535	4660	4660	4660	4660	0
421	20231030	125200	15501535	4660	4660	4660	4660	0
422	20231030	125100	15501535	4660	4660	4660	4660	0
423	20231030	125000	15501535	4660	4660	4660	4660	0
424	20231030	124900	15501535	4660	4660	4660	4660	0
425	20231030	124800	15501535	4660	4660	4660	4660	0
426	20231030	124700	15501535	4660	4660	4660	4660	0
427	20231030	124600	15501535	4660	4660	4660	4660	0
428	20231030	124500	15501535	4660	4660	4660	4660	0
429	20231030	124400	15501535	4660	4660	4660	4660	0
430	20231030	124300	15501535	4660	4660	4660	4660	0
431	20231030	124200	15501535	4660	4660	4660	4660	0
432	20231030	124100	15501535	4660	4660	4660	4660	0
433	20231030	124000	15501535	4660	4660	4660	4660	0
434	20231030	123900	15501535	4660	4660	4660	4660	0
435	20231030	123800	15501535	4660	4660	4660	4660	0
436	20231030	123700	15501535	4660	4660	4660	4660	0
437	20231030	123600	15501535	4660	4660	4660	4660	210
438	20231030	123500	14522935	4670	4670	4670	4670	1
439	20231030	123400	14518265	4670	4670	4670	4670	2
440	20231030	123300	14508925	4670	4670	4670	4670	1
441	20231030	123200	14504255	4670	4670	4670	4670	1
442	20231030	123100	14499585	4670	4670	4670	4670	2
443	20231030	123000	14490245	4670	4670	4670	4670	2
444	20231030	122900	14480905	4670	4670	4670	4670	0
445	20231030	122800	14480905	4670	4670	4670	4670	2
446	20231030	122700	14471565	4670	4670	4670	4670	2
447	20231030	122600	14462225	4660	4660	4660	4660	7
448	20231030	122500	14429605	4660	4660	4660	4660	0
449	20231030	122400	14429605	4660	4660	4660	4660	0
450	20231030	122300	14429605	4660	4660	4660	4660	0
451	20231030	122200	14429605	4660	4660	4660	4660	240
452	20231030	122100	13311205	4680	4680	4680	4680	0
453	20231030	122000	13311205	4680	4680	4680	4680	0
454	20231030	121900	13311205	4680	4680	4680	4680	0
455	20231030	121800	13311205	4680	4680	4680	4680	0
456	20231030	121700	13311205	4680	4680	4680	4680	0
457	20231030	121600	13311205	4680	4680	4680	4680	0
458	20231030	121500	13311205	4680	4680	4680	4680	0
459	20231030	121400	13311205	4680	4680	4680	4680	0
460	20231030	121300	13311205	4680	4680	4680	4680	0
461	20231030	121200	13311205	4680	4680	4680	4680	0
462	20231030	121100	13311205	4680	4680	4680	4680	0
463	20231030	121000	13311205	4680	4680	4680	4680	0
464	20231030	120900	13311205	4680	4680	4680	4680	0
465	20231030	120800	13311205	4680	4680	4680	4680	0
466	20231030	120700	13311205	4680	4680	4680	4680	0
467	20231030	120600	13311205	4680	4680	4680	4680	0
468	20231030	120500	13311205	4680	4680	4680	4680	0
469	20231030	120400	13311205	4680	4680	4680	4680	0
470	20231030	120300	13311205	4680	4680	4680	4680	0
471	20231030	120200	13311205	4680	4660	4680	4660	100
472	20231030	120100	12845085	4660	4660	4660	4660	0
473	20231030	120000	12845085	4660	4660	4660	4660	0
474	20231030	115900	12845085	4660	4660	4660	4660	0
475	20231030	115800	12845085	4660	4660	4660	4660	0
476	20231030	115700	12845085	4660	4660	4660	4660	0
477	20231030	115600	12845085	4660	4660	4660	4660	0
478	20231030	115500	12845085	4660	4660	4660	4660	0
479	20231030	115400	12845085	4660	4660	4660	4660	0
480	20231030	115300	12845085	4660	4660	4660	4660	0
481	20231030	115200	12845085	4660	4660	4660	4660	0
482	20231030	115100	12845085	4660	4660	4660	4660	0
483	20231030	115000	12845085	4660	4660	4660	4660	0
484	20231030	114900	12845085	4660	4660	4660	4660	0
485	20231030	114800	12845085	4660	4660	4660	4660	0
486	20231030	114700	12845085	4660	4660	4660	4660	0
487	20231030	114600	12845085	4660	4660	4660	4660	0
488	20231030	114500	12845085	4660	4660	4660	4660	0
489	20231030	114400	12845085	4660	4660	4660	4660	0
490	20231030	114300	12845085	4660	4660	4660	4660	0
491	20231030	114200	12845085	4660	4660	4660	4660	0
492	20231030	114100	12845085	4660	4660	4660	4660	0
493	20231030	114000	12845085	4660	4660	4660	4660	0
494	20231030	113900	12845085	4660	4660	4660	4660	0
495	20231030	113800	12845085	4660	4660	4660	4660	0
496	20231030	113700	12845085	4660	4660	4660	4660	0
497	20231030	113600	12845085	4660	4660	4660	4660	0
498	20231030	113500	12845085	4660	4660	4660	4660	0
499	20231030	113400	12845085	4660	4660	4660	4660	0
500	20231030	113300	12845085	4660	4660	4660	4660	1
501	20231030	113200	12840425	4635	4635	4635	4635	2
502	20231030	113100	12831155	4660	4660	4660	4660	0
503	20231030	113000	12831155	4660	4660	4660	4660	0
504	20231030	112900	12831155	4660	4660	4660	4660	0
505	20231030	112800	12831155	4660	4660	4660	4660	0
506	20231030	112700	12831155	4660	4660	4660	4660	0
507	20231030	112600	12831155	4660	4660	4660	4660	0
508	20231030	112500	12831155	4660	4660	4660	4660	0
509	20231030	112400	12831155	4660	4660	4660	4660	0
510	20231030	112300	12831155	4660	4660	4660	4660	0
511	20231030	112200	12831155	4660	4660	4660	4660	220
512	20231030	112100	11805955	4660	4660	4660	4660	0
513	20231030	112000	11805955	4660	4660	4660	4660	0
514	20231030	111900	11805955	4660	4660	4660	4660	0
515	20231030	111800	11805955	4660	4660	4660	4660	0
516	20231030	111700	11805955	4660	4660	4660	4660	0
517	20231030	111600	11805955	4660	4660	4660	4660	0
518	20231030	111500	11805955	4660	4660	4660	4660	0
519	20231030	111400	11805955	4660	4660	4660	4660	0
520	20231030	111300	11805955	4660	4660	4660	4660	0
521	20231030	111200	11805955	4660	4660	4660	4660	0
522	20231030	111100	11805955	4660	4660	4660	4660	0
523	20231030	111000	11805955	4660	4660	4660	4660	0
524	20231030	110900	11805955	4660	4660	4660	4660	230
525	20231030	110800	10734155	4660	4660	4660	4660	0
526	20231030	110700	10734155	4660	4660	4660	4660	0
527	20231030	110600	10734155	4660	4660	4660	4660	0
528	20231030	110500	10734155	4660	4660	4660	4660	0
529	20231030	110400	10734155	4660	4660	4660	4660	0
530	20231030	110300	10734155	4660	4660	4660	4660	0
531	20231030	110200	10734155	4660	4660	4660	4660	0
532	20231030	110100	10734155	4660	4660	4660	4660	0
533	20231030	110000	10734155	4660	4660	4660	4660	0
534	20231030	105900	10734155	4660	4660	4660	4660	0
535	20231030	105800	10734155	4660	4660	4660	4660	0
536	20231030	105700	10734155	4660	4660	4660	4660	0
537	20231030	105600	10734155	4660	4660	4660	4660	10
538	20231030	105500	10687555	4660	4660	4660	4660	240
539	20231030	105400	9569155	4660	4660	4660	4660	0
540	20231030	105300	9569155	4660	4660	4660	4660	0
541	20231030	105200	9569155	4660	4660	4660	4660	0
542	20231030	105100	9569155	4660	4660	4660	4660	40
543	20231030	105000	9382755	4660	4660	4660	4660	0
544	20231030	104900	9382755	4660	4660	4660	4660	0
545	20231030	104800	9382755	4660	4660	4660	4660	0
546	20231030	104700	9382755	4660	4660	4660	4660	0
547	20231030	104600	9382755	4660	4660	4660	4660	0
548	20231030	104500	9382755	4660	4660	4660	4660	0
549	20231030	104400	9382755	4660	4660	4660	4660	80
550	20231030	104300	9009955	4660	4660	4660	4660	230
551	20231030	104200	7938155	4660	4660	4660	4660	0
552	20231030	104100	7938155	4660	4660	4660	4660	0
553	20231030	104000	7938155	4660	4660	4660	4660	0
554	20231030	103900	7938155	4660	4660	4660	4660	0
555	20231030	103800	7938155	4660	4660	4660	4660	0
556	20231030	103700	7938155	4660	4660	4660	4660	0
557	20231030	103600	7938155	4660	4660	4660	4660	0
558	20231030	103500	7938155	4660	4660	4660	4660	0
559	20231030	103400	7938155	4660	4660	4660	4660	0
560	20231030	103300	7938155	4660	4660	4660	4660	0
561	20231030	103200	7938155	4660	4660	4660	4660	20
562	20231030	103100	7844955	4660	4660	4660	4660	0
563	20231030	103000	7844955	4660	4660	4660	4660	0
564	20231030	102900	7844955	4660	4660	4660	4660	0
565	20231030	102800	7844955	4660	4660	4660	4660	0
566	20231030	102700	7844955	4660	4660	4660	4660	0
567	20231030	102600	7844955	4660	4660	4660	4660	0
568	20231030	102500	7844955	4660	4660	4660	4660	0
569	20231030	102400	7844955	4660	4660	4660	4660	0
570	20231030	102300	7844955	4660	4660	4660	4660	0
571	20231030	102200	7844955	4660	4660	4660	4660	0
572	20231030	102100	7844955	4660	4660	4660	4660	0
573	20231030	102000	7844955	4660	4660	4660	4660	0
574	20231030	101900	7844955	4660	4660	4660	4660	230
575	20231030	101800	6773155	4660	4660	4660	4660	0
576	20231030	101700	6773155	4660	4660	4660	4660	0
577	20231030	101600	6773155	4660	4660	4660	4660	0
578	20231030	101500	6773155	4660	4660	4660	4660	0
579	20231030	101400	6773155	4660	4660	4660	4660	0
580	20231030	101300	6773155	4660	4660	4660	4660	0
581	20231030	101200	6773155	4660	4660	4660	4660	1
582	20231030	101100	6768495	4660	4660	4660	4660	0
583	20231030	101000	6768495	4660	4660	4660	4660	0
584	20231030	100900	6768495	4660	4660	4660	4660	0
585	20231030	100800	6768495	4660	4660	4660	4660	270
586	20231030	100700	5510295	4660	4660	4660	4660	0
587	20231030	100600	5510295	4660	4660	4660	4660	0
588	20231030	100500	5510295	4660	4660	4660	4660	0
589	20231030	100400	5510295	4660	4660	4660	4660	0
590	20231030	100300	5510295	4660	4660	4660	4660	0
591	20231030	100200	5510295	4660	4660	4660	4660	0
592	20231030	100100	5510295	4660	4660	4660	4660	0
593	20231030	100000	5510295	4660	4660	4660	4660	0
594	20231030	095900	5510295	4660	4660	4660	4660	0
595	20231030	095800	5510295	4660	4660	4660	4660	0
596	20231030	095700	5510295	4660	4660	4660	4660	0
597	20231030	095600	5510295	4660	4660	4660	4660	0
598	20231030	095500	5510295	4660	4660	4660	4660	0
599	20231030	095400	5510295	4660	4660	4660	4660	0
600	20231030	095300	5510295	4660	4660	4660	4660	0
601	20231030	095200	5510295	4660	4660	4660	4660	0
602	20231030	095100	5510295	4660	4660	4660	4660	0
603	20231030	095000	5510295	4660	4660	4660	4660	0
604	20231030	094900	5510295	4660	4660	4660	4660	0
605	20231030	094800	5510295	4660	4660	4660	4660	0
606	20231030	094700	5510295	4660	4660	4660	4660	0
607	20231030	094600	5510295	4660	4660	4660	4660	0
608	20231030	094500	5510295	4660	4660	4660	4660	0
609	20231030	094400	5510295	4660	4660	4660	4660	0
610	20231030	094300	5510295	4660	4660	4660	4660	0
611	20231030	094200	5510295	4660	4660	4660	4660	0
612	20231030	094100	5510295	4660	4660	4660	4660	0
613	20231030	094000	5510295	4660	4660	4660	4660	0
614	20231030	093900	5510295	4660	4660	4660	4660	0
615	20231030	093800	5510295	4660	4660	4660	4660	0
616	20231030	093700	5510295	4660	4660	4660	4660	0
617	20231030	093600	5510295	4660	4660	4660	4660	1
618	20231030	093500	5505635	4660	4660	4660	4660	0
619	20231030	093400	5505635	4660	4660	4660	4660	0
620	20231030	093300	5505635	4660	4660	4660	4660	5
621	20231030	093200	5482335	4660	4660	4660	4660	0
622	20231030	093100	5482335	4660	4660	4660	4660	0
623	20231030	093000	5482335	4660	4660	4660	4660	0
624	20231030	092900	5482335	4660	4660	4660	4660	0
625	20231030	092800	5482335	4660	4660	4660	4660	0
626	20231030	092700	5482335	4660	4660	4660	4660	0
627	20231030	092600	5482335	4660	4660	4660	4660	0
628	20231030	092500	5482335	4660	4660	4660	4660	0
629	20231030	092400	5482335	4660	4660	4660	4660	0
630	20231030	092300	5482335	4660	4660	4660	4660	0
631	20231030	092200	5482335	4660	4660	4660	4660	30
632	20231030	092100	5342535	4660	4660	4660	4660	0
633	20231030	092000	5342535	4660	4660	4660	4660	200
634	20231030	091900	4410535	4660	4660	4660	4660	0
635	20231030	091800	4410535	4660	4660	4660	4660	0
636	20231030	091700	4410535	4660	4660	4660	4660	0
637	20231030	091600	4410535	4660	4660	4660	4660	0
638	20231030	091500	4410535	4660	4660	4660	4660	0
639	20231030	091400	4410535	4660	4640	4660	4640	900
640	20231030	091300	217830	4620	4620	4620	4620	0
641	20231030	091200	217830	4620	4620	4620	4620	0
642	20231030	091100	217830	4620	4620	4620	4620	0
643	20231030	091000	217830	4620	4620	4620	4620	1
644	20231030	090900	213210	4615	4615	4615	4615	0
645	20231030	090800	213210	4615	4615	4615	4615	0
646	20231030	090700	213210	4615	4615	4615	4615	0
647	20231030	090600	213210	4615	4615	4615	4615	23
648	20231030	090500	107065	4655	4655	4655	4655	0
649	20231030	090400	107065	4655	4655	4655	4655	0
650	20231030	090300	107065	4655	4655	4655	4655	0
651	20231030	090200	107065	4655	4655	4655	4655	0
652	20231030	090100	107065	4655	4655	4655	4655	0
653	20231030	090000	107065	4655	4655	4655	4655	23