KissMeData/154030/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202400	29586015	2925	2925	2925	2925	405
3	20231030	202300	29586015	2925	2925	2925	2925	0
4	20231030	202200	29586015	2925	2925	2925	2925	0
5	20231030	202100	29586015	2925	2925	2925	2925	0
6	20231030	202000	29586015	2925	2925	2925	2925	0
7	20231030	201900	29586015	2925	2925	2925	2925	0
8	20231030	201800	29586015	2925	2925	2925	2925	0
9	20231030	201700	29586015	2925	2925	2925	2925	0
10	20231030	201600	29586015	2925	2925	2925	2925	0
11	20231030	201500	29586015	2925	2925	2925	2925	0
12	20231030	201400	29586015	2925	2925	2925	2925	0
13	20231030	201300	29586015	2925	2925	2925	2925	0
14	20231030	201200	29586015	2925	2925	2925	2925	0
15	20231030	201100	29586015	2925	2925	2925	2925	0
16	20231030	201000	29586015	2925	2925	2925	2925	0
17	20231030	200900	29586015	2925	2925	2925	2925	0
18	20231030	200800	29586015	2925	2925	2925	2925	0
19	20231030	200700	29586015	2925	2925	2925	2925	0
20	20231030	200600	29586015	2925	2925	2925	2925	0
21	20231030	200500	29586015	2925	2925	2925	2925	0
22	20231030	200400	29586015	2925	2925	2925	2925	0
23	20231030	200300	29586015	2925	2925	2925	2925	0
24	20231030	200200	29586015	2925	2925	2925	2925	0
25	20231030	200100	29586015	2925	2925	2925	2925	0
26	20231030	200000	29586015	2925	2925	2925	2925	0
27	20231030	195900	29586015	2925	2925	2925	2925	0
28	20231030	195800	29586015	2925	2925	2925	2925	0
29	20231030	195700	29586015	2925	2925	2925	2925	0
30	20231030	195600	29586015	2925	2925	2925	2925	0
31	20231030	195500	29586015	2925	2925	2925	2925	0
32	20231030	195400	29586015	2925	2925	2925	2925	405
33	20231030	195300	29586015	2925	2925	2925	2925	0
34	20231030	195200	29586015	2925	2925	2925	2925	0
35	20231030	195100	29586015	2925	2925	2925	2925	0
36	20231030	195000	29586015	2925	2925	2925	2925	0
37	20231030	194900	29586015	2925	2925	2925	2925	0
38	20231030	194800	29586015	2925	2925	2925	2925	0
39	20231030	194700	29586015	2925	2925	2925	2925	0
40	20231030	194600	29586015	2925	2925	2925	2925	0
41	20231030	194500	29586015	2925	2925	2925	2925	0
42	20231030	194400	29586015	2925	2925	2925	2925	0
43	20231030	194300	29586015	2925	2925	2925	2925	0
44	20231030	194200	29586015	2925	2925	2925	2925	0
45	20231030	194100	29586015	2925	2925	2925	2925	0
46	20231030	194000	29586015	2925	2925	2925	2925	0
47	20231030	193900	29586015	2925	2925	2925	2925	0
48	20231030	193800	29586015	2925	2925	2925	2925	0
49	20231030	193700	29586015	2925	2925	2925	2925	0
50	20231030	193600	29586015	2925	2925	2925	2925	0
51	20231030	193500	29586015	2925	2925	2925	2925	0
52	20231030	193400	29586015	2925	2925	2925	2925	0
53	20231030	193300	29586015	2925	2925	2925	2925	0
54	20231030	193200	29586015	2925	2925	2925	2925	0
55	20231030	193100	29586015	2925	2925	2925	2925	0
56	20231030	193000	29586015	2925	2925	2925	2925	0
57	20231030	192900	29586015	2925	2925	2925	2925	0
58	20231030	192800	29586015	2925	2925	2925	2925	0
59	20231030	192700	29586015	2925	2925	2925	2925	0
60	20231030	192600	29586015	2925	2925	2925	2925	0
61	20231030	192500	29586015	2925	2925	2925	2925	0
62	20231030	192400	29586015	2925	2925	2925	2925	405
63	20231030	192300	29586015	2925	2925	2925	2925	0
64	20231030	192200	29586015	2925	2925	2925	2925	0
65	20231030	192100	29586015	2925	2925	2925	2925	0
66	20231030	192000	29586015	2925	2925	2925	2925	0
67	20231030	191900	29586015	2925	2925	2925	2925	0
68	20231030	191800	29586015	2925	2925	2925	2925	0
69	20231030	191700	29586015	2925	2925	2925	2925	0
70	20231030	191600	29586015	2925	2925	2925	2925	0
71	20231030	191500	29586015	2925	2925	2925	2925	0
72	20231030	191400	29586015	2925	2925	2925	2925	0
73	20231030	191300	29586015	2925	2925	2925	2925	0
74	20231030	191200	29586015	2925	2925	2925	2925	0
75	20231030	191100	29586015	2925	2925	2925	2925	0
76	20231030	191000	29586015	2925	2925	2925	2925	0
77	20231030	190900	29586015	2925	2925	2925	2925	0
78	20231030	190800	29586015	2925	2925	2925	2925	0
79	20231030	190700	29586015	2925	2925	2925	2925	0
80	20231030	190600	29586015	2925	2925	2925	2925	0
81	20231030	190500	29586015	2925	2925	2925	2925	0
82	20231030	190400	29586015	2925	2925	2925	2925	0
83	20231030	190300	29586015	2925	2925	2925	2925	0
84	20231030	190200	29586015	2925	2925	2925	2925	0
85	20231030	190100	29586015	2925	2925	2925	2925	0
86	20231030	190000	29586015	2925	2925	2925	2925	0
87	20231030	185900	29586015	2925	2925	2925	2925	0
88	20231030	185800	29586015	2925	2925	2925	2925	0
89	20231030	185700	29586015	2925	2925	2925	2925	0
90	20231030	185600	29586015	2925	2925	2925	2925	0
91	20231030	185500	29586015	2925	2925	2925	2925	0
92	20231030	185400	29586015	2925	2925	2925	2925	405
93	20231030	185300	29586015	2925	2925	2925	2925	0
94	20231030	185200	29586015	2925	2925	2925	2925	0
95	20231030	185100	29586015	2925	2925	2925	2925	0
96	20231030	185000	29586015	2925	2925	2925	2925	0
97	20231030	184900	29586015	2925	2925	2925	2925	0
98	20231030	184800	29586015	2925	2925	2925	2925	0
99	20231030	184700	29586015	2925	2925	2925	2925	0
100	20231030	184600	29586015	2925	2925	2925	2925	0
101	20231030	184500	29586015	2925	2925	2925	2925	0
102	20231030	184400	29586015	2925	2925	2925	2925	0
103	20231030	184300	29586015	2925	2925	2925	2925	0
104	20231030	184200	29586015	2925	2925	2925	2925	0
105	20231030	184100	29586015	2925	2925	2925	2925	0
106	20231030	184000	29586015	2925	2925	2925	2925	0
107	20231030	183900	29586015	2925	2925	2925	2925	0
108	20231030	183800	29586015	2925	2925	2925	2925	0
109	20231030	183700	29586015	2925	2925	2925	2925	0
110	20231030	183600	29586015	2925	2925	2925	2925	0
111	20231030	183500	29586015	2925	2925	2925	2925	0
112	20231030	183400	29586015	2925	2925	2925	2925	0
113	20231030	183300	29586015	2925	2925	2925	2925	0
114	20231030	183200	29586015	2925	2925	2925	2925	0
115	20231030	183100	29586015	2925	2925	2925	2925	0
116	20231030	183000	29586015	2925	2925	2925	2925	0
117	20231030	182900	29586015	2925	2925	2925	2925	0
118	20231030	182800	29586015	2925	2925	2925	2925	0
119	20231030	182700	29586015	2925	2925	2925	2925	0
120	20231030	182600	29586015	2925	2925	2925	2925	0
121	20231030	182500	29586015	2925	2925	2925	2925	0
122	20231030	182400	29586015	2925	2925	2925	2925	405
123	20231030	182300	29586015	2925	2925	2925	2925	0
124	20231030	182200	29586015	2925	2925	2925	2925	0
125	20231030	182100	29586015	2925	2925	2925	2925	0
126	20231030	182000	29586015	2925	2925	2925	2925	0
127	20231030	181900	29586015	2925	2925	2925	2925	0
128	20231030	181800	29586015	2925	2925	2925	2925	0
129	20231030	181700	29586015	2925	2925	2925	2925	0
130	20231030	181600	29586015	2925	2925	2925	2925	0
131	20231030	181500	29586015	2925	2925	2925	2925	0
132	20231030	181400	29586015	2925	2925	2925	2925	0
133	20231030	181300	29586015	2925	2925	2925	2925	0
134	20231030	181200	29586015	2925	2925	2925	2925	0
135	20231030	181100	29586015	2925	2925	2925	2925	0
136	20231030	181000	29586015	2925	2925	2925	2925	0
137	20231030	180900	29586015	2925	2925	2925	2925	0
138	20231030	180800	29586015	2925	2925	2925	2925	0
139	20231030	180700	29586015	2925	2925	2925	2925	0
140	20231030	180600	29586015	2925	2925	2925	2925	0
141	20231030	180500	29586015	2925	2925	2925	2925	0
142	20231030	180400	29586015	2925	2925	2925	2925	0
143	20231030	180300	29586015	2925	2925	2925	2925	0
144	20231030	180200	29586015	2925	2925	2925	2925	0
145	20231030	180100	29586015	2925	2925	2925	2925	0
146	20231030	180000	29586015	2925	2925	2925	2925	0
147	20231030	175900	29586015	2925	2925	2925	2925	0
148	20231030	175800	29586015	2925	2925	2925	2925	0
149	20231030	175700	29586015	2925	2925	2925	2925	0
150	20231030	175600	29586015	2925	2925	2925	2925	0
151	20231030	175500	29586015	2925	2925	2925	2925	0
152	20231030	175400	29586015	2925	2925	2925	2925	405
153	20231030	175300	29586015	2925	2925	2925	2925	0
154	20231030	175200	29586015	2925	2925	2925	2925	0
155	20231030	175100	29586015	2925	2925	2925	2925	0
156	20231030	175000	29586015	2925	2925	2925	2925	0
157	20231030	174900	29586015	2925	2925	2925	2925	0
158	20231030	174800	29586015	2925	2925	2925	2925	0
159	20231030	174700	29586015	2925	2925	2925	2925	0
160	20231030	174600	29586015	2925	2925	2925	2925	0
161	20231030	174500	29586015	2925	2925	2925	2925	0
162	20231030	174400	29586015	2925	2925	2925	2925	0
163	20231030	174300	29586015	2925	2925	2925	2925	0
164	20231030	174200	29586015	2925	2925	2925	2925	0
165	20231030	174100	29586015	2925	2925	2925	2925	0
166	20231030	174000	29586015	2925	2925	2925	2925	0
167	20231030	173900	29586015	2925	2925	2925	2925	0
168	20231030	173800	29586015	2925	2925	2925	2925	0
169	20231030	173700	29586015	2925	2925	2925	2925	0
170	20231030	173600	29586015	2925	2925	2925	2925	0
171	20231030	173500	29586015	2925	2925	2925	2925	0
172	20231030	173400	29586015	2925	2925	2925	2925	0
173	20231030	173300	29586015	2925	2925	2925	2925	0
174	20231030	173200	29586015	2925	2925	2925	2925	0
175	20231030	173100	29586015	2925	2925	2925	2925	0
176	20231030	173000	29586015	2925	2925	2925	2925	0
177	20231030	172900	29586015	2925	2925	2925	2925	0
178	20231030	172800	29586015	2925	2925	2925	2925	0
179	20231030	172700	29586015	2925	2925	2925	2925	0
180	20231030	172600	29586015	2925	2925	2925	2925	0
181	20231030	172500	29586015	2925	2925	2925	2925	0
182	20231030	172400	29586015	2925	2925	2925	2925	405
183	20231030	172300	29586015	2925	2925	2925	2925	0
184	20231030	172200	29586015	2925	2925	2925	2925	0
185	20231030	172100	29586015	2925	2925	2925	2925	0
186	20231030	172000	29586015	2925	2925	2925	2925	0
187	20231030	171900	29586015	2925	2925	2925	2925	0
188	20231030	171800	29586015	2925	2925	2925	2925	0
189	20231030	171700	29586015	2925	2925	2925	2925	0
190	20231030	171600	29586015	2925	2925	2925	2925	0
191	20231030	171500	29586015	2925	2925	2925	2925	0
192	20231030	171400	29586015	2925	2925	2925	2925	0
193	20231030	171300	29586015	2925	2925	2925	2925	0
194	20231030	171200	29586015	2925	2925	2925	2925	0
195	20231030	171100	29586015	2925	2925	2925	2925	0
196	20231030	171000	29586015	2925	2925	2925	2925	0
197	20231030	170900	29586015	2925	2925	2925	2925	0
198	20231030	170800	29586015	2925	2925	2925	2925	0
199	20231030	170700	29586015	2925	2925	2925	2925	0
200	20231030	170600	29586015	2925	2925	2925	2925	0
201	20231030	170500	29586015	2925	2925	2925	2925	0
202	20231030	170400	29586015	2925	2925	2925	2925	0
203	20231030	170300	29586015	2925	2925	2925	2925	0
204	20231030	170200	29586015	2925	2925	2925	2925	0
205	20231030	170100	29586015	2925	2925	2925	2925	0
206	20231030	170000	29586015	2925	2925	2925	2925	0
207	20231030	165900	29586015	2925	2925	2925	2925	0
208	20231030	165800	29586015	2925	2925	2925	2925	0
209	20231030	165700	29586015	2925	2925	2925	2925	0
210	20231030	165600	29586015	2925	2925	2925	2925	0
211	20231030	165500	29586015	2925	2925	2925	2925	0
212	20231030	165400	29586015	2925	2925	2925	2925	405
213	20231030	165300	29586015	2925	2925	2925	2925	0
214	20231030	165200	29586015	2925	2925	2925	2925	0
215	20231030	165100	29586015	2925	2925	2925	2925	0
216	20231030	165000	29586015	2925	2925	2925	2925	0
217	20231030	164900	29586015	2925	2925	2925	2925	0
218	20231030	164800	29586015	2925	2925	2925	2925	0
219	20231030	164700	29586015	2925	2925	2925	2925	0
220	20231030	164600	29586015	2925	2925	2925	2925	0
221	20231030	164500	29586015	2925	2925	2925	2925	0
222	20231030	164400	29586015	2925	2925	2925	2925	0
223	20231030	164300	29586015	2925	2925	2925	2925	0
224	20231030	164200	29586015	2925	2925	2925	2925	0
225	20231030	164100	29586015	2925	2925	2925	2925	0
226	20231030	164000	29586015	2925	2925	2925	2925	0
227	20231030	163900	29586015	2925	2925	2925	2925	0
228	20231030	163800	29586015	2925	2925	2925	2925	0
229	20231030	163700	29586015	2925	2925	2925	2925	0
230	20231030	163600	29586015	2925	2925	2925	2925	0
231	20231030	163500	29586015	2925	2925	2925	2925	0
232	20231030	163400	29586015	2925	2925	2925	2925	0
233	20231030	163300	29586015	2925	2925	2925	2925	0
234	20231030	163200	29586015	2925	2925	2925	2925	0
235	20231030	163100	29586015	2925	2925	2925	2925	0
236	20231030	163000	29586015	2925	2925	2925	2925	0
237	20231030	162900	29586015	2925	2925	2925	2925	0
238	20231030	162800	29586015	2925	2925	2925	2925	0
239	20231030	162700	29586015	2925	2925	2925	2925	0
240	20231030	162600	29586015	2925	2925	2925	2925	0
241	20231030	162500	29586015	2925	2925	2925	2925	0
242	20231030	162400	29586015	2925	2925	2925	2925	405
243	20231030	162300	29586015	2925	2925	2925	2925	0
244	20231030	162200	29586015	2925	2925	2925	2925	0
245	20231030	162100	29586015	2925	2925	2925	2925	0
246	20231030	162000	29586015	2925	2925	2925	2925	0
247	20231030	161900	29586015	2925	2925	2925	2925	0
248	20231030	161800	29586015	2925	2925	2925	2925	0
249	20231030	161700	29586015	2925	2925	2925	2925	0
250	20231030	161600	29586015	2925	2925	2925	2925	0
251	20231030	161500	29586015	2925	2925	2925	2925	0
252	20231030	161400	29586015	2925	2925	2925	2925	0
253	20231030	161300	29586015	2925	2925	2925	2925	0
254	20231030	161200	29586015	2925	2925	2925	2925	0
255	20231030	161100	29586015	2925	2925	2925	2925	0
256	20231030	161000	29586015	2925	2925	2925	2925	0
257	20231030	160900	29586015	2925	2925	2925	2925	0
258	20231030	160800	29586015	2925	2925	2925	2925	0
259	20231030	160700	29586015	2925	2925	2925	2925	0
260	20231030	160600	29586015	2925	2925	2925	2925	0
261	20231030	160500	29586015	2925	2925	2925	2925	0
262	20231030	160400	29586015	2925	2925	2925	2925	0
263	20231030	160300	29586015	2925	2925	2925	2925	0
264	20231030	160200	29586015	2925	2925	2925	2925	0
265	20231030	160100	29586015	2925	2925	2925	2925	0
266	20231030	160000	29586015	2925	2925	2925	2925	0
267	20231030	155900	29586015	2925	2925	2925	2925	0
268	20231030	155800	29586015	2925	2925	2925	2925	0
269	20231030	155700	29586015	2925	2925	2925	2925	0
270	20231030	155600	29586015	2925	2925	2925	2925	0
271	20231030	155500	29586015	2925	2925	2925	2925	0
272	20231030	155400	29586015	2925	2925	2925	2925	405
273	20231030	155300	29586015	2925	2925	2925	2925	0
274	20231030	155200	29586015	2925	2925	2925	2925	0
275	20231030	155100	29586015	2925	2925	2925	2925	0
276	20231030	155000	29586015	2925	2925	2925	2925	0
277	20231030	154900	29586015	2925	2925	2925	2925	0
278	20231030	154800	29586015	2925	2925	2925	2925	0
279	20231030	154700	29586015	2925	2925	2925	2925	0
280	20231030	154600	29586015	2925	2925	2925	2925	0
281	20231030	154500	29586015	2925	2925	2925	2925	0
282	20231030	154400	29586015	2925	2925	2925	2925	0
283	20231030	154300	29586015	2925	2925	2925	2925	0
284	20231030	154200	29586015	2925	2925	2925	2925	0
285	20231030	154100	29586015	2925	2925	2925	2925	0
286	20231030	154000	29586015	2925	2925	2925	2925	0
287	20231030	153900	29586015	2925	2925	2925	2925	0
288	20231030	153800	29586015	2925	2925	2925	2925	0
289	20231030	153700	29586015	2925	2925	2925	2925	0
290	20231030	153600	29586015	2925	2925	2925	2925	0
291	20231030	153500	29586015	2925	2925	2925	2925	0
292	20231030	153400	29586015	2925	2925	2925	2925	0
293	20231030	153300	29586015	2925	2925	2925	2925	0
294	20231030	153200	29586015	2925	2925	2925	2925	0
295	20231030	153100	29586015	2925	2925	2925	2925	0
296	20231030	153000	29586015	2925	2925	2925	2925	405
297	20231030	152900	28401390	2920	2920	2920	2920	0
298	20231030	152800	28401390	2920	2920	2920	2920	0
299	20231030	152700	28401390	2920	2920	2920	2920	0
300	20231030	152600	28401390	2920	2920	2920	2920	0
301	20231030	152500	28401390	2920	2920	2920	2920	0
302	20231030	152400	28401390	2920	2920	2920	2920	0
303	20231030	152300	28401390	2920	2920	2920	2920	0
304	20231030	152200	28401390	2920	2920	2920	2920	0
305	20231030	152100	28401390	2920	2920	2920	2920	0
306	20231030	152000	28401390	2920	2920	2920	2920	0
307	20231030	151900	28401390	2920	2920	2920	2920	0
308	20231030	151800	28401390	2920	2920	2920	2920	0
309	20231030	151700	28401390	2920	2920	2920	2920	0
310	20231030	151600	28401390	2920	2920	2920	2920	2
311	20231030	151500	28395550	2940	2940	2940	2940	0
312	20231030	151400	28395550	2940	2940	2940	2940	0
313	20231030	151300	28395550	2940	2940	2940	2940	0
314	20231030	151200	28395550	2940	2940	2940	2940	0
315	20231030	151100	28395550	2940	2940	2940	2940	0
316	20231030	151000	28395550	2940	2940	2940	2940	0
317	20231030	150900	28395550	2940	2940	2940	2940	0
318	20231030	150800	28395550	2940	2940	2940	2940	0
319	20231030	150700	28395550	2940	2940	2940	2940	33
320	20231030	150600	28298530	2920	2920	2920	2920	0
321	20231030	150500	28298530	2920	2920	2920	2920	0
322	20231030	150400	28298530	2920	2920	2920	2920	0
323	20231030	150300	28298530	2920	2920	2920	2920	0
324	20231030	150200	28298530	2920	2920	2920	2920	0
325	20231030	150100	28298530	2920	2920	2920	2920	0
326	20231030	150000	28298530	2920	2920	2920	2920	0
327	20231030	145900	28298530	2920	2920	2920	2920	1
328	20231030	145800	28295610	2920	2920	2920	2920	1
329	20231030	145700	28292690	2945	2945	2945	2945	0
330	20231030	145600	28292690	2945	2945	2945	2945	0
331	20231030	145500	28292690	2945	2945	2945	2945	0
332	20231030	145400	28292690	2945	2945	2945	2945	0
333	20231030	145300	28292690	2945	2940	2945	2940	16
334	20231030	145200	28245615	2920	2920	2920	2920	0
335	20231030	145100	28245615	2920	2920	2920	2920	0
336	20231030	145000	28245615	2920	2925	2925	2920	3
337	20231030	144900	28236850	2940	2940	2940	2940	10
338	20231030	144800	28207450	2940	2940	2940	2940	0
339	20231030	144700	28207450	2940	2940	2940	2940	17
340	20231030	144600	28157470	2940	2940	2940	2940	0
341	20231030	144500	28157470	2940	2935	2940	2935	13
342	20231030	144400	28119255	2935	2935	2935	2935	0
343	20231030	144300	28119255	2935	2935	2935	2935	2
344	20231030	144200	28113385	2940	2940	2940	2940	0
345	20231030	144100	28113385	2940	2940	2940	2940	16
346	20231030	144000	28066345	2935	2935	2935	2935	0
347	20231030	143900	28066345	2935	2935	2935	2935	0
348	20231030	143800	28066345	2935	2935	2935	2935	0
349	20231030	143700	28066345	2935	2935	2935	2935	0
350	20231030	143600	28066345	2935	2935	2935	2935	0
351	20231030	143500	28066345	2935	2935	2935	2935	0
352	20231030	143400	28066345	2935	2935	2935	2935	0
353	20231030	143300	28066345	2935	2935	2935	2935	0
354	20231030	143200	28066345	2935	2935	2935	2935	0
355	20231030	143100	28066345	2935	2935	2935	2935	3
356	20231030	143000	28057540	2925	2925	2925	2925	64
357	20231030	142900	27870340	2940	2940	2940	2940	0
358	20231030	142800	27870340	2940	2940	2940	2940	28
359	20231030	142700	27788020	2925	2925	2925	2925	2
360	20231030	142600	27782170	2950	2950	2950	2950	0
361	20231030	142500	27782170	2950	2950	2950	2950	0
362	20231030	142400	27782170	2950	2945	2950	2945	500
363	20231030	142300	26308565	2950	2950	2950	2950	0
364	20231030	142200	26308565	2950	2950	2950	2950	0
365	20231030	142100	26308565	2950	2950	2950	2950	0
366	20231030	142000	26308565	2950	2945	2950	2945	12
367	20231030	141900	26273190	2920	2920	2920	2920	0
368	20231030	141800	26273190	2920	2920	2920	2920	0
369	20231030	141700	26273190	2920	2925	2925	2920	559
370	20231030	141600	24639515	2945	2945	2945	2945	4
371	20231030	141500	24627735	2930	2930	2930	2930	0
372	20231030	141400	24627735	2930	2935	2935	2930	10
373	20231030	141300	24598430	2945	2945	2945	2945	0
374	20231030	141200	24598430	2945	2945	2945	2945	0
375	20231030	141100	24598430	2945	2945	2945	2945	0
376	20231030	141000	24598430	2945	2945	2945	2945	0
377	20231030	140900	24598430	2945	2945	2945	2945	0
378	20231030	140800	24598430	2945	2945	2945	2945	0
379	20231030	140700	24598430	2945	2945	2945	2945	0
380	20231030	140600	24598430	2945	2945	2945	2945	0
381	20231030	140500	24598430	2945	2945	2945	2945	0
382	20231030	140400	24598430	2945	2945	2945	2945	0
383	20231030	140300	24598430	2945	2945	2945	2945	0
384	20231030	140200	24598430	2945	2945	2945	2945	70
385	20231030	140100	24392280	2925	2925	2925	2925	0
386	20231030	140000	24392280	2925	2925	2925	2925	0
387	20231030	135900	24392280	2925	2925	2925	2925	0
388	20231030	135800	24392280	2925	2945	2945	2925	92
389	20231030	135700	24122610	2945	2945	2945	2945	0
390	20231030	135600	24122610	2945	2945	2945	2945	0
391	20231030	135500	24122610	2945	2945	2945	2945	12
392	20231030	135400	24087270	2945	2945	2945	2945	0
393	20231030	135300	24087270	2945	2945	2945	2945	0
394	20231030	135200	24087270	2945	2945	2945	2945	0
395	20231030	135100	24087270	2945	2945	2945	2945	0
396	20231030	135000	24087270	2945	2945	2945	2945	0
397	20231030	134900	24087270	2945	2945	2945	2945	0
398	20231030	134800	24087270	2945	2945	2945	2945	0
399	20231030	134700	24087270	2945	2945	2945	2945	0
400	20231030	134600	24087270	2945	2945	2945	2945	0
401	20231030	134500	24087270	2945	2945	2945	2945	0
402	20231030	134400	24087270	2945	2945	2945	2945	0
403	20231030	134300	24087270	2945	2945	2945	2945	0
404	20231030	134200	24087270	2945	2945	2945	2945	0
405	20231030	134100	24087270	2945	2945	2945	2945	0
406	20231030	134000	24087270	2945	2945	2945	2945	0
407	20231030	133900	24087270	2945	2945	2945	2945	0
408	20231030	133800	24087270	2945	2945	2945	2945	0
409	20231030	133700	24087270	2945	2945	2945	2945	0
410	20231030	133600	24087270	2945	2945	2945	2945	50
411	20231030	133500	23940020	2945	2945	2945	2945	0
412	20231030	133400	23940020	2945	2945	2945	2945	0
413	20231030	133300	23940020	2945	2945	2945	2945	2
414	20231030	133200	23934130	2945	2945	2945	2945	3
415	20231030	133100	23925295	2945	2945	2945	2945	0
416	20231030	133000	23925295	2945	2945	2945	2945	12
417	20231030	132900	23889955	2945	2945	2945	2945	28
418	20231030	132800	23807495	2925	2925	2925	2925	0
419	20231030	132700	23807495	2925	2925	2925	2925	0
420	20231030	132600	23807495	2925	2925	2925	2925	64
421	20231030	132500	23620295	2945	2945	2945	2945	0
422	20231030	132400	23620295	2945	2945	2945	2945	294
423	20231030	132300	22754465	2935	2935	2935	2935	265
424	20231030	132200	21976690	2935	2935	2935	2935	1
425	20231030	132100	21973755	2920	2925	2925	2920	394
426	20231030	132000	20821310	2935	2935	2935	2935	0
427	20231030	131900	20821310	2935	2935	2935	2935	0
428	20231030	131800	20821310	2935	2935	2935	2935	0
429	20231030	131700	20821310	2935	2935	2935	2935	0
430	20231030	131600	20821310	2935	2935	2935	2935	0
431	20231030	131500	20821310	2935	2935	2935	2935	0
432	20231030	131400	20821310	2935	2935	2935	2935	0
433	20231030	131300	20821310	2935	2935	2935	2935	0
434	20231030	131200	20821310	2935	2935	2935	2935	0
435	20231030	131100	20821310	2935	2935	2935	2935	0
436	20231030	131000	20821310	2935	2935	2935	2935	0
437	20231030	130900	20821310	2935	2935	2935	2935	0
438	20231030	130800	20821310	2935	2935	2935	2935	0
439	20231030	130700	20821310	2935	2935	2935	2935	0
440	20231030	130600	20821310	2935	2935	2935	2935	7
441	20231030	130500	20800765	2935	2935	2935	2935	0
442	20231030	130400	20800765	2935	2935	2935	2935	0
443	20231030	130300	20800765	2935	2935	2935	2935	0
444	20231030	130200	20800765	2935	2935	2935	2935	0
445	20231030	130100	20800765	2935	2935	2935	2935	0
446	20231030	130000	20800765	2935	2935	2935	2935	0
447	20231030	125900	20800765	2935	2935	2935	2935	0
448	20231030	125800	20800765	2935	2935	2935	2935	1
449	20231030	125700	20797830	2925	2925	2925	2925	222
450	20231030	125600	20148480	2925	2925	2925	2925	0
451	20231030	125500	20148480	2925	2925	2925	2925	0
452	20231030	125400	20148480	2925	2930	2930	2925	334
453	20231030	125300	19170490	2935	2935	2935	2935	0
454	20231030	125200	19170490	2935	2935	2935	2935	0
455	20231030	125100	19170490	2935	2935	2935	2935	10
456	20231030	125000	19141140	2935	2935	2935	2935	103
457	20231030	124900	18838835	2935	2935	2935	2935	0
458	20231030	124800	18838835	2935	2935	2935	2935	0
459	20231030	124700	18838835	2935	2935	2935	2935	0
460	20231030	124600	18838835	2935	2935	2935	2935	0
461	20231030	124500	18838835	2935	2935	2935	2935	0
462	20231030	124400	18838835	2935	2935	2935	2935	0
463	20231030	124300	18838835	2935	2935	2935	2935	0
464	20231030	124200	18838835	2935	2935	2935	2935	0
465	20231030	124100	18838835	2935	2935	2935	2935	0
466	20231030	124000	18838835	2935	2935	2935	2935	0
467	20231030	123900	18838835	2935	2935	2935	2935	0
468	20231030	123800	18838835	2935	2935	2935	2935	0
469	20231030	123700	18838835	2935	2935	2935	2935	0
470	20231030	123600	18838835	2935	2935	2935	2935	68
471	20231030	123500	18639255	2935	2935	2935	2935	12
472	20231030	123400	18604035	2935	2935	2935	2935	1
473	20231030	123300	18601100	2930	2930	2930	2930	0
474	20231030	123200	18601100	2930	2930	2930	2930	125
475	20231030	123100	18234850	2930	2930	2930	2930	1
476	20231030	123000	18231920	2925	2925	2925	2925	0
477	20231030	122900	18231920	2925	2925	2925	2925	0
478	20231030	122800	18231920	2925	2925	2925	2925	0
479	20231030	122700	18231920	2925	2925	2925	2925	0
480	20231030	122600	18231920	2925	2925	2925	2925	0
481	20231030	122500	18231920	2925	2925	2925	2925	0
482	20231030	122400	18231920	2925	2925	2925	2925	0
483	20231030	122300	18231920	2925	2925	2925	2925	0
484	20231030	122200	18231920	2925	2925	2925	2925	65
485	20231030	122100	18041795	2930	2930	2930	2930	0
486	20231030	122000	18041795	2930	2930	2930	2930	0
487	20231030	121900	18041795	2930	2930	2930	2930	0
488	20231030	121800	18041795	2930	2930	2930	2930	4
489	20231030	121700	18030075	2930	2930	2930	2930	0
490	20231030	121600	18030075	2930	2930	2930	2930	0
491	20231030	121500	18030075	2930	2930	2930	2930	0
492	20231030	121400	18030075	2930	2930	2930	2930	0
493	20231030	121300	18030075	2930	2930	2930	2930	0
494	20231030	121200	18030075	2930	2930	2930	2930	50
495	20231030	121100	17883575	2930	2930	2930	2930	0
496	20231030	121000	17883575	2930	2930	2930	2930	1
497	20231030	120900	17880645	2930	2930	2930	2930	0
498	20231030	120800	17880645	2930	2930	2930	2930	0
499	20231030	120700	17880645	2930	2930	2930	2930	0
500	20231030	120600	17880645	2930	2930	2930	2930	0
501	20231030	120500	17880645	2930	2930	2930	2930	0
502	20231030	120400	17880645	2930	2930	2930	2930	0
503	20231030	120300	17880645	2930	2930	2930	2930	0
504	20231030	120200	17880645	2930	2930	2930	2930	46
505	20231030	120100	17745865	2930	2930	2930	2930	0
506	20231030	120000	17745865	2930	2930	2930	2930	0
507	20231030	115900	17745865	2930	2930	2930	2930	0
508	20231030	115800	17745865	2930	2930	2930	2930	0
509	20231030	115700	17745865	2930	2930	2930	2930	0
510	20231030	115600	17745865	2930	2930	2930	2930	0
511	20231030	115500	17745865	2930	2930	2930	2930	0
512	20231030	115400	17745865	2930	2930	2930	2930	0
513	20231030	115300	17745865	2930	2930	2930	2930	0
514	20231030	115200	17745865	2930	2930	2930	2930	0
515	20231030	115100	17745865	2930	2930	2930	2930	0
516	20231030	115000	17745865	2930	2930	2930	2930	65
517	20231030	114900	17555415	2935	2935	2935	2935	0
518	20231030	114800	17555415	2935	2935	2935	2935	7
519	20231030	114700	17534870	2935	2935	2935	2935	1
520	20231030	114600	17531935	2935	2935	2935	2935	0
521	20231030	114500	17531935	2935	2935	2935	2935	0
522	20231030	114400	17531935	2935	2935	2935	2935	29
523	20231030	114300	17446820	2935	2935	2935	2935	0
524	20231030	114200	17446820	2935	2935	2935	2935	0
525	20231030	114100	17446820	2935	2935	2935	2935	0
526	20231030	114000	17446820	2935	2935	2935	2935	0
527	20231030	113900	17446820	2935	2935	2935	2935	0
528	20231030	113800	17446820	2935	2935	2935	2935	0
529	20231030	113700	17446820	2935	2935	2935	2935	0
530	20231030	113600	17446820	2935	2935	2935	2935	0
531	20231030	113500	17446820	2935	2935	2935	2935	0
532	20231030	113400	17446820	2935	2935	2935	2935	0
533	20231030	113300	17446820	2935	2935	2935	2935	0
534	20231030	113200	17446820	2935	2935	2935	2935	0
535	20231030	113100	17446820	2935	2935	2935	2935	0
536	20231030	113000	17446820	2935	2935	2935	2935	0
537	20231030	112900	17446820	2935	2935	2935	2935	10
538	20231030	112800	17417470	2935	2935	2935	2935	0
539	20231030	112700	17417470	2935	2935	2935	2935	0
540	20231030	112600	17417470	2935	2935	2935	2935	0
541	20231030	112500	17417470	2935	2935	2935	2935	0
542	20231030	112400	17417470	2935	2935	2935	2935	0
543	20231030	112300	17417470	2935	2935	2935	2935	0
544	20231030	112200	17417470	2935	2935	2935	2935	109
545	20231030	112100	17097555	2915	2915	2915	2915	0
546	20231030	112000	17097555	2915	2915	2915	2915	0
547	20231030	111900	17097555	2915	2915	2915	2915	0
548	20231030	111800	17097555	2915	2915	2915	2915	65
549	20231030	111700	16908080	2935	2935	2935	2935	0
550	20231030	111600	16908080	2935	2935	2935	2935	0
551	20231030	111500	16908080	2935	2935	2935	2935	0
552	20231030	111400	16908080	2935	2935	2935	2935	0
553	20231030	111300	16908080	2935	2935	2935	2935	0
554	20231030	111200	16908080	2935	2935	2935	2935	9
555	20231030	111100	16881665	2915	2915	2915	2915	0
556	20231030	111000	16881665	2915	2930	2930	2915	184
557	20231030	110900	16345220	2920	2925	2925	2920	156
558	20231030	110800	15889690	2925	2925	2925	2925	58
559	20231030	110700	15720040	2925	2925	2925	2925	0
560	20231030	110600	15720040	2925	2925	2925	2925	0
561	20231030	110500	15720040	2925	2925	2925	2925	0
562	20231030	110400	15720040	2925	2925	2925	2925	0
563	20231030	110300	15720040	2925	2925	2925	2925	0
564	20231030	110200	15720040	2925	2925	2925	2925	0
565	20231030	110100	15720040	2925	2930	2930	2925	201
566	20231030	110000	15131900	2935	2935	2935	2935	2
567	20231030	105900	15126030	2935	2935	2935	2935	31
568	20231030	105800	15035045	2935	2935	2935	2935	0
569	20231030	105700	15035045	2935	2935	2935	2935	0
570	20231030	105600	15035045	2935	2935	2935	2935	0
571	20231030	105500	15035045	2935	2935	2935	2935	0
572	20231030	105400	15035045	2935	2935	2935	2935	0
573	20231030	105300	15035045	2935	2935	2935	2935	0
574	20231030	105200	15035045	2935	2935	2935	2935	0
575	20231030	105100	15035045	2935	2935	2935	2935	15
576	20231030	105000	14991020	2935	2935	2935	2935	0
577	20231030	104900	14991020	2935	2935	2935	2935	1
578	20231030	104800	14988085	2945	2945	2945	2945	1
579	20231030	104700	14985140	2930	2930	2930	2930	0
580	20231030	104600	14985140	2930	2935	2935	2930	65
581	20231030	104500	14794610	2935	2935	2935	2935	0
582	20231030	104400	14794610	2935	2935	2935	2935	0
583	20231030	104300	14794610	2935	2935	2935	2935	0
584	20231030	104200	14794610	2935	2935	2935	2935	0
585	20231030	104100	14794610	2935	2935	2935	2935	0
586	20231030	104000	14794610	2935	2935	2935	2935	0
587	20231030	103900	14794610	2935	2935	2935	2935	200
588	20231030	103800	14207610	2935	2935	2935	2935	1
589	20231030	103700	14204675	2935	2935	2935	2935	0
590	20231030	103600	14204675	2935	2935	2935	2935	0
591	20231030	103500	14204675	2935	2935	2935	2935	1
592	20231030	103400	14201740	2930	2930	2930	2930	0
593	20231030	103300	14201740	2930	2935	2935	2930	8
594	20231030	103200	14178280	2930	2930	2930	2930	0
595	20231030	103100	14178280	2930	2930	2930	2930	0
596	20231030	103000	14178280	2930	2930	2930	2930	0
597	20231030	102900	14178280	2930	2930	2930	2930	0
598	20231030	102800	14178280	2930	2930	2930	2930	0
599	20231030	102700	14178280	2930	2930	2930	2930	0
600	20231030	102600	14178280	2930	2930	2930	2930	0
601	20231030	102500	14178280	2930	2930	2930	2930	0
602	20231030	102400	14178280	2930	2930	2930	2930	0
603	20231030	102300	14178280	2930	2930	2930	2930	0
604	20231030	102200	14178280	2930	2930	2930	2930	0
605	20231030	102100	14178280	2930	2930	2930	2930	0
606	20231030	102000	14178280	2930	2930	2930	2930	0
607	20231030	101900	14178280	2930	2930	2930	2930	0
608	20231030	101800	14178280	2930	2930	2930	2930	1
609	20231030	101700	14175350	2930	2930	2930	2930	0
610	20231030	101600	14175350	2930	2930	2930	2930	0
611	20231030	101500	14175350	2930	2930	2930	2930	0
612	20231030	101400	14175350	2930	2940	2940	2930	65
613	20231030	101300	13984575	2950	2950	2950	2950	1
614	20231030	101200	13981625	2950	2950	2950	2950	1
615	20231030	101100	13978675	2950	2950	2950	2950	0
616	20231030	101000	13978675	2950	2950	2950	2950	7
617	20231030	100900	13958025	2950	2950	2950	2950	0
618	20231030	100800	13958025	2950	2950	2950	2950	0
619	20231030	100700	13958025	2950	2950	2950	2950	0
620	20231030	100600	13958025	2950	2950	2950	2950	7
621	20231030	100500	13937375	2950	2950	2950	2950	0
622	20231030	100400	13937375	2950	2950	2950	2950	0
623	20231030	100300	13937375	2950	2950	2950	2950	0
624	20231030	100200	13937375	2950	2950	2950	2950	0
625	20231030	100100	13937375	2950	2950	2950	2950	0
626	20231030	100000	13937375	2950	2950	2950	2950	0
627	20231030	095900	13937375	2950	2950	2950	2950	0
628	20231030	095800	13937375	2950	2950	2950	2950	0
629	20231030	095700	13937375	2950	2950	2950	2950	0
630	20231030	095600	13937375	2950	2950	2950	2950	0
631	20231030	095500	13937375	2950	2950	2950	2950	0
632	20231030	095400	13937375	2950	2950	2950	2950	7
633	20231030	095300	13916725	2945	2945	2945	2945	0
634	20231030	095200	13916725	2945	2945	2945	2945	0
635	20231030	095100	13916725	2945	2945	2945	2945	0
636	20231030	095000	13916725	2945	2945	2945	2945	0
637	20231030	094900	13916725	2945	2945	2945	2945	0
638	20231030	094800	13916725	2945	2945	2945	2945	0
639	20231030	094700	13916725	2945	2945	2945	2945	0
640	20231030	094600	13916725	2945	2945	2945	2945	0
641	20231030	094500	13916725	2945	2945	2945	2945	0
642	20231030	094400	13916725	2945	2945	2945	2945	1
643	20231030	094300	13913780	2935	2935	2935	2935	0
644	20231030	094200	13913780	2935	2950	2950	2935	73
645	20231030	094100	13699390	2950	2950	2950	2950	0
646	20231030	094000	13699390	2950	2950	2950	2950	0
647	20231030	093900	13699390	2950	2950	2950	2950	0
648	20231030	093800	13699390	2950	2950	2950	2950	0
649	20231030	093700	13699390	2950	2950	2950	2950	3
650	20231030	093600	13690540	2950	2950	2950	2950	0
651	20231030	093500	13690540	2950	2950	2950	2950	0
652	20231030	093400	13690540	2950	2950	2950	2950	0
653	20231030	093300	13690540	2950	2950	2950	2950	1
654	20231030	093200	13687590	2940	2935	2940	2935	2707
655	20231030	093100	5741790	2935	2935	2935	2935	0
656	20231030	093000	5741790	2935	2935	2935	2935	0
657	20231030	092900	5741790	2935	2935	2935	2935	7
658	20231030	092800	5721245	2935	2935	2935	2935	5
659	20231030	092700	5706570	2930	2930	2930	2930	3
660	20231030	092600	5697780	2930	2930	2930	2930	2
661	20231030	092500	5691920	2930	2930	2930	2930	0
662	20231030	092400	5691920	2930	2930	2930	2930	1
663	20231030	092300	5688990	2930	2930	2930	2930	0
664	20231030	092200	5688990	2930	2930	2930	2930	3
665	20231030	092100	5680200	2935	2935	2935	2935	0
666	20231030	092000	5680200	2935	2935	2935	2935	100
667	20231030	091900	5386700	2930	2930	2930	2930	12
668	20231030	091800	5351540	2915	2915	2915	2915	0
669	20231030	091700	5351540	2915	2915	2915	2915	0
670	20231030	091600	5351540	2915	2915	2915	2915	0
671	20231030	091500	5351540	2915	2915	2915	2915	0
672	20231030	091400	5351540	2915	2915	2915	2915	0
673	20231030	091300	5351540	2915	2910	2915	2910	93
674	20231030	091200	5080780	2910	2910	2910	2910	5
675	20231030	091100	5066230	2910	2910	2910	2910	205
676	20231030	091000	4469680	2910	2910	2910	2910	5
677	20231030	090900	4455130	2900	2910	2910	2900	110
678	20231030	090800	4136080	2900	2900	2900	2900	227
679	20231030	090700	3477780	2910	2910	2910	2910	5
680	20231030	090600	3463230	2910	2910	2910	2910	5
681	20231030	090500	3448680	2910	2900	2910	2900	59
682	20231030	090400	3277315	2900	2915	2915	2900	15
683	20231030	090300	3233740	2915	2915	2930	2915	47
684	20231030	090200	3096480	2910	2930	2930	2910	787
685	20231030	090100	806210	2930	2930	2930	2930	0
686	20231030	090000	806210	2930	2910	2930	2910	277