KissMeData/154040/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	202400	69893002	1781	1781	1781	1781	633
3	20231030	202300	69893002	1781	1781	1781	1781	0
4	20231030	202200	69893002	1781	1781	1781	1781	0
5	20231030	202100	69893002	1781	1781	1781	1781	0
6	20231030	202000	69893002	1781	1781	1781	1781	0
7	20231030	201900	69893002	1781	1781	1781	1781	0
8	20231030	201800	69893002	1781	1781	1781	1781	0
9	20231030	201700	69893002	1781	1781	1781	1781	0
10	20231030	201600	69893002	1781	1781	1781	1781	0
11	20231030	201500	69893002	1781	1781	1781	1781	0
12	20231030	201400	69893002	1781	1781	1781	1781	0
13	20231030	201300	69893002	1781	1781	1781	1781	0
14	20231030	201200	69893002	1781	1781	1781	1781	0
15	20231030	201100	69893002	1781	1781	1781	1781	0
16	20231030	201000	69893002	1781	1781	1781	1781	0
17	20231030	200900	69893002	1781	1781	1781	1781	0
18	20231030	200800	69893002	1781	1781	1781	1781	0
19	20231030	200700	69893002	1781	1781	1781	1781	0
20	20231030	200600	69893002	1781	1781	1781	1781	0
21	20231030	200500	69893002	1781	1781	1781	1781	0
22	20231030	200400	69893002	1781	1781	1781	1781	0
23	20231030	200300	69893002	1781	1781	1781	1781	0
24	20231030	200200	69893002	1781	1781	1781	1781	0
25	20231030	200100	69893002	1781	1781	1781	1781	0
26	20231030	200000	69893002	1781	1781	1781	1781	0
27	20231030	195900	69893002	1781	1781	1781	1781	0
28	20231030	195800	69893002	1781	1781	1781	1781	0
29	20231030	195700	69893002	1781	1781	1781	1781	0
30	20231030	195600	69893002	1781	1781	1781	1781	0
31	20231030	195500	69893002	1781	1781	1781	1781	0
32	20231030	195400	69893002	1781	1781	1781	1781	633
33	20231030	195300	69893002	1781	1781	1781	1781	0
34	20231030	195200	69893002	1781	1781	1781	1781	0
35	20231030	195100	69893002	1781	1781	1781	1781	0
36	20231030	195000	69893002	1781	1781	1781	1781	0
37	20231030	194900	69893002	1781	1781	1781	1781	0
38	20231030	194800	69893002	1781	1781	1781	1781	0
39	20231030	194700	69893002	1781	1781	1781	1781	0
40	20231030	194600	69893002	1781	1781	1781	1781	0
41	20231030	194500	69893002	1781	1781	1781	1781	0
42	20231030	194400	69893002	1781	1781	1781	1781	0
43	20231030	194300	69893002	1781	1781	1781	1781	0
44	20231030	194200	69893002	1781	1781	1781	1781	0
45	20231030	194100	69893002	1781	1781	1781	1781	0
46	20231030	194000	69893002	1781	1781	1781	1781	0
47	20231030	193900	69893002	1781	1781	1781	1781	0
48	20231030	193800	69893002	1781	1781	1781	1781	0
49	20231030	193700	69893002	1781	1781	1781	1781	0
50	20231030	193600	69893002	1781	1781	1781	1781	0
51	20231030	193500	69893002	1781	1781	1781	1781	0
52	20231030	193400	69893002	1781	1781	1781	1781	0
53	20231030	193300	69893002	1781	1781	1781	1781	0
54	20231030	193200	69893002	1781	1781	1781	1781	0
55	20231030	193100	69893002	1781	1781	1781	1781	0
56	20231030	193000	69893002	1781	1781	1781	1781	0
57	20231030	192900	69893002	1781	1781	1781	1781	0
58	20231030	192800	69893002	1781	1781	1781	1781	0
59	20231030	192700	69893002	1781	1781	1781	1781	0
60	20231030	192600	69893002	1781	1781	1781	1781	0
61	20231030	192500	69893002	1781	1781	1781	1781	0
62	20231030	192400	69893002	1781	1781	1781	1781	633
63	20231030	192300	69893002	1781	1781	1781	1781	0
64	20231030	192200	69893002	1781	1781	1781	1781	0
65	20231030	192100	69893002	1781	1781	1781	1781	0
66	20231030	192000	69893002	1781	1781	1781	1781	0
67	20231030	191900	69893002	1781	1781	1781	1781	0
68	20231030	191800	69893002	1781	1781	1781	1781	0
69	20231030	191700	69893002	1781	1781	1781	1781	0
70	20231030	191600	69893002	1781	1781	1781	1781	0
71	20231030	191500	69893002	1781	1781	1781	1781	0
72	20231030	191400	69893002	1781	1781	1781	1781	0
73	20231030	191300	69893002	1781	1781	1781	1781	0
74	20231030	191200	69893002	1781	1781	1781	1781	0
75	20231030	191100	69893002	1781	1781	1781	1781	0
76	20231030	191000	69893002	1781	1781	1781	1781	0
77	20231030	190900	69893002	1781	1781	1781	1781	0
78	20231030	190800	69893002	1781	1781	1781	1781	0
79	20231030	190700	69893002	1781	1781	1781	1781	0
80	20231030	190600	69893002	1781	1781	1781	1781	0
81	20231030	190500	69893002	1781	1781	1781	1781	0
82	20231030	190400	69893002	1781	1781	1781	1781	0
83	20231030	190300	69893002	1781	1781	1781	1781	0
84	20231030	190200	69893002	1781	1781	1781	1781	0
85	20231030	190100	69893002	1781	1781	1781	1781	0
86	20231030	190000	69893002	1781	1781	1781	1781	0
87	20231030	185900	69893002	1781	1781	1781	1781	0
88	20231030	185800	69893002	1781	1781	1781	1781	0
89	20231030	185700	69893002	1781	1781	1781	1781	0
90	20231030	185600	69893002	1781	1781	1781	1781	0
91	20231030	185500	69893002	1781	1781	1781	1781	0
92	20231030	185400	69893002	1781	1781	1781	1781	633
93	20231030	185300	69893002	1781	1781	1781	1781	0
94	20231030	185200	69893002	1781	1781	1781	1781	0
95	20231030	185100	69893002	1781	1781	1781	1781	0
96	20231030	185000	69893002	1781	1781	1781	1781	0
97	20231030	184900	69893002	1781	1781	1781	1781	0
98	20231030	184800	69893002	1781	1781	1781	1781	0
99	20231030	184700	69893002	1781	1781	1781	1781	0
100	20231030	184600	69893002	1781	1781	1781	1781	0
101	20231030	184500	69893002	1781	1781	1781	1781	0
102	20231030	184400	69893002	1781	1781	1781	1781	0
103	20231030	184300	69893002	1781	1781	1781	1781	0
104	20231030	184200	69893002	1781	1781	1781	1781	0
105	20231030	184100	69893002	1781	1781	1781	1781	0
106	20231030	184000	69893002	1781	1781	1781	1781	0
107	20231030	183900	69893002	1781	1781	1781	1781	0
108	20231030	183800	69893002	1781	1781	1781	1781	0
109	20231030	183700	69893002	1781	1781	1781	1781	0
110	20231030	183600	69893002	1781	1781	1781	1781	0
111	20231030	183500	69893002	1781	1781	1781	1781	0
112	20231030	183400	69893002	1781	1781	1781	1781	0
113	20231030	183300	69893002	1781	1781	1781	1781	0
114	20231030	183200	69893002	1781	1781	1781	1781	0
115	20231030	183100	69893002	1781	1781	1781	1781	0
116	20231030	183000	69893002	1781	1781	1781	1781	0
117	20231030	182900	69893002	1781	1781	1781	1781	0
118	20231030	182800	69893002	1781	1781	1781	1781	0
119	20231030	182700	69893002	1781	1781	1781	1781	0
120	20231030	182600	69893002	1781	1781	1781	1781	0
121	20231030	182500	69893002	1781	1781	1781	1781	0
122	20231030	182400	69893002	1781	1781	1781	1781	633
123	20231030	182300	69893002	1781	1781	1781	1781	0
124	20231030	182200	69893002	1781	1781	1781	1781	0
125	20231030	182100	69893002	1781	1781	1781	1781	0
126	20231030	182000	69893002	1781	1781	1781	1781	0
127	20231030	181900	69893002	1781	1781	1781	1781	0
128	20231030	181800	69893002	1781	1781	1781	1781	0
129	20231030	181700	69893002	1781	1781	1781	1781	0
130	20231030	181600	69893002	1781	1781	1781	1781	0
131	20231030	181500	69893002	1781	1781	1781	1781	0
132	20231030	181400	69893002	1781	1781	1781	1781	0
133	20231030	181300	69893002	1781	1781	1781	1781	0
134	20231030	181200	69893002	1781	1781	1781	1781	0
135	20231030	181100	69893002	1781	1781	1781	1781	0
136	20231030	181000	69893002	1781	1781	1781	1781	0
137	20231030	180900	69893002	1781	1781	1781	1781	0
138	20231030	180800	69893002	1781	1781	1781	1781	0
139	20231030	180700	69893002	1781	1781	1781	1781	0
140	20231030	180600	69893002	1781	1781	1781	1781	0
141	20231030	180500	69893002	1781	1781	1781	1781	0
142	20231030	180400	69893002	1781	1781	1781	1781	0
143	20231030	180300	69893002	1781	1781	1781	1781	0
144	20231030	180200	69893002	1781	1781	1781	1781	0
145	20231030	180100	69893002	1781	1781	1781	1781	0
146	20231030	180000	69893002	1781	1781	1781	1781	0
147	20231030	175900	69893002	1781	1781	1781	1781	0
148	20231030	175800	69893002	1781	1781	1781	1781	0
149	20231030	175700	69893002	1781	1781	1781	1781	0
150	20231030	175600	69893002	1781	1781	1781	1781	0
151	20231030	175500	69893002	1781	1781	1781	1781	0
152	20231030	175400	69893002	1781	1781	1781	1781	633
153	20231030	175300	69893002	1781	1781	1781	1781	0
154	20231030	175200	69893002	1781	1781	1781	1781	0
155	20231030	175100	69893002	1781	1781	1781	1781	0
156	20231030	175000	69893002	1781	1781	1781	1781	0
157	20231030	174900	69893002	1781	1781	1781	1781	0
158	20231030	174800	69893002	1781	1781	1781	1781	0
159	20231030	174700	69893002	1781	1781	1781	1781	0
160	20231030	174600	69893002	1781	1781	1781	1781	0
161	20231030	174500	69893002	1781	1781	1781	1781	0
162	20231030	174400	69893002	1781	1781	1781	1781	0
163	20231030	174300	69893002	1781	1781	1781	1781	0
164	20231030	174200	69893002	1781	1781	1781	1781	0
165	20231030	174100	69893002	1781	1781	1781	1781	0
166	20231030	174000	69893002	1781	1781	1781	1781	0
167	20231030	173900	69893002	1781	1781	1781	1781	0
168	20231030	173800	69893002	1781	1781	1781	1781	0
169	20231030	173700	69893002	1781	1781	1781	1781	0
170	20231030	173600	69893002	1781	1781	1781	1781	0
171	20231030	173500	69893002	1781	1781	1781	1781	0
172	20231030	173400	69893002	1781	1781	1781	1781	0
173	20231030	173300	69893002	1781	1781	1781	1781	0
174	20231030	173200	69893002	1781	1781	1781	1781	0
175	20231030	173100	69893002	1781	1781	1781	1781	0
176	20231030	173000	69893002	1781	1781	1781	1781	0
177	20231030	172900	69893002	1781	1781	1781	1781	0
178	20231030	172800	69893002	1781	1781	1781	1781	0
179	20231030	172700	69893002	1781	1781	1781	1781	0
180	20231030	172600	69893002	1781	1781	1781	1781	0
181	20231030	172500	69893002	1781	1781	1781	1781	0
182	20231030	172400	69893002	1781	1781	1781	1781	633
183	20231030	172300	69893002	1781	1781	1781	1781	0
184	20231030	172200	69893002	1781	1781	1781	1781	0
185	20231030	172100	69893002	1781	1781	1781	1781	0
186	20231030	172000	69893002	1781	1781	1781	1781	0
187	20231030	171900	69893002	1781	1781	1781	1781	0
188	20231030	171800	69893002	1781	1781	1781	1781	0
189	20231030	171700	69893002	1781	1781	1781	1781	0
190	20231030	171600	69893002	1781	1781	1781	1781	0
191	20231030	171500	69893002	1781	1781	1781	1781	0
192	20231030	171400	69893002	1781	1781	1781	1781	0
193	20231030	171300	69893002	1781	1781	1781	1781	0
194	20231030	171200	69893002	1781	1781	1781	1781	0
195	20231030	171100	69893002	1781	1781	1781	1781	0
196	20231030	171000	69893002	1781	1781	1781	1781	0
197	20231030	170900	69893002	1781	1781	1781	1781	0
198	20231030	170800	69893002	1781	1781	1781	1781	0
199	20231030	170700	69893002	1781	1781	1781	1781	0
200	20231030	170600	69893002	1781	1781	1781	1781	0
201	20231030	170500	69893002	1781	1781	1781	1781	0
202	20231030	170400	69893002	1781	1781	1781	1781	0
203	20231030	170300	69893002	1781	1781	1781	1781	0
204	20231030	170200	69893002	1781	1781	1781	1781	0
205	20231030	170100	69893002	1781	1781	1781	1781	0
206	20231030	170000	69893002	1781	1781	1781	1781	0
207	20231030	165900	69893002	1781	1781	1781	1781	0
208	20231030	165800	69893002	1781	1781	1781	1781	0
209	20231030	165700	69893002	1781	1781	1781	1781	0
210	20231030	165600	69893002	1781	1781	1781	1781	0
211	20231030	165500	69893002	1781	1781	1781	1781	0
212	20231030	165400	69893002	1781	1781	1781	1781	633
213	20231030	165300	69893002	1781	1781	1781	1781	0
214	20231030	165200	69893002	1781	1781	1781	1781	0
215	20231030	165100	69893002	1781	1781	1781	1781	0
216	20231030	165000	69893002	1781	1781	1781	1781	0
217	20231030	164900	69893002	1781	1781	1781	1781	0
218	20231030	164800	69893002	1781	1781	1781	1781	0
219	20231030	164700	69893002	1781	1781	1781	1781	0
220	20231030	164600	69893002	1781	1781	1781	1781	0
221	20231030	164500	69893002	1781	1781	1781	1781	0
222	20231030	164400	69893002	1781	1781	1781	1781	0
223	20231030	164300	69893002	1781	1781	1781	1781	0
224	20231030	164200	69893002	1781	1781	1781	1781	0
225	20231030	164100	69893002	1781	1781	1781	1781	0
226	20231030	164000	69893002	1781	1781	1781	1781	0
227	20231030	163900	69893002	1781	1781	1781	1781	0
228	20231030	163800	69893002	1781	1781	1781	1781	0
229	20231030	163700	69893002	1781	1781	1781	1781	0
230	20231030	163600	69893002	1781	1781	1781	1781	0
231	20231030	163500	69893002	1781	1781	1781	1781	0
232	20231030	163400	69893002	1781	1781	1781	1781	0
233	20231030	163300	69893002	1781	1781	1781	1781	0
234	20231030	163200	69893002	1781	1781	1781	1781	0
235	20231030	163100	69893002	1781	1781	1781	1781	0
236	20231030	163000	69893002	1781	1781	1781	1781	0
237	20231030	162900	69893002	1781	1781	1781	1781	0
238	20231030	162800	69893002	1781	1781	1781	1781	0
239	20231030	162700	69893002	1781	1781	1781	1781	0
240	20231030	162600	69893002	1781	1781	1781	1781	0
241	20231030	162500	69893002	1781	1781	1781	1781	0
242	20231030	162400	69893002	1781	1781	1781	1781	633
243	20231030	162300	69893002	1781	1781	1781	1781	0
244	20231030	162200	69893002	1781	1781	1781	1781	0
245	20231030	162100	69893002	1781	1781	1781	1781	0
246	20231030	162000	69893002	1781	1781	1781	1781	0
247	20231030	161900	69893002	1781	1781	1781	1781	0
248	20231030	161800	69893002	1781	1781	1781	1781	0
249	20231030	161700	69893002	1781	1781	1781	1781	0
250	20231030	161600	69893002	1781	1781	1781	1781	0
251	20231030	161500	69893002	1781	1781	1781	1781	0
252	20231030	161400	69893002	1781	1781	1781	1781	0
253	20231030	161300	69893002	1781	1781	1781	1781	0
254	20231030	161200	69893002	1781	1781	1781	1781	0
255	20231030	161100	69893002	1781	1781	1781	1781	0
256	20231030	161000	69893002	1781	1781	1781	1781	0
257	20231030	160900	69893002	1781	1781	1781	1781	0
258	20231030	160800	69893002	1781	1781	1781	1781	0
259	20231030	160700	69893002	1781	1781	1781	1781	0
260	20231030	160600	69893002	1781	1781	1781	1781	0
261	20231030	160500	69893002	1781	1781	1781	1781	0
262	20231030	160400	69893002	1781	1781	1781	1781	0
263	20231030	160300	69893002	1781	1781	1781	1781	0
264	20231030	160200	69893002	1781	1781	1781	1781	0
265	20231030	160100	69893002	1781	1781	1781	1781	0
266	20231030	160000	69893002	1781	1781	1781	1781	0
267	20231030	155900	69893002	1781	1781	1781	1781	0
268	20231030	155800	69893002	1781	1781	1781	1781	0
269	20231030	155700	69893002	1781	1781	1781	1781	0
270	20231030	155600	69893002	1781	1781	1781	1781	0
271	20231030	155500	69893002	1781	1781	1781	1781	0
272	20231030	155400	69893002	1781	1781	1781	1781	633
273	20231030	155300	69893002	1781	1781	1781	1781	0
274	20231030	155200	69893002	1781	1781	1781	1781	0
275	20231030	155100	69893002	1781	1781	1781	1781	0
276	20231030	155000	69893002	1781	1781	1781	1781	0
277	20231030	154900	69893002	1781	1781	1781	1781	0
278	20231030	154800	69893002	1781	1781	1781	1781	0
279	20231030	154700	69893002	1781	1781	1781	1781	0
280	20231030	154600	69893002	1781	1781	1781	1781	0
281	20231030	154500	69893002	1781	1781	1781	1781	0
282	20231030	154400	69893002	1781	1781	1781	1781	0
283	20231030	154300	69893002	1781	1781	1781	1781	0
284	20231030	154200	69893002	1781	1781	1781	1781	0
285	20231030	154100	69893002	1781	1781	1781	1781	0
286	20231030	154000	69893002	1781	1781	1781	1781	0
287	20231030	153900	69893002	1781	1781	1781	1781	0
288	20231030	153800	69893002	1781	1781	1781	1781	0
289	20231030	153700	69893002	1781	1781	1781	1781	0
290	20231030	153600	69893002	1781	1781	1781	1781	0
291	20231030	153500	69893002	1781	1781	1781	1781	0
292	20231030	153400	69893002	1781	1781	1781	1781	0
293	20231030	153300	69893002	1781	1781	1781	1781	0
294	20231030	153200	69893002	1781	1781	1781	1781	0
295	20231030	153100	69893002	1781	1781	1781	1781	0
296	20231030	153000	69893002	1781	1781	1781	1781	633
297	20231030	152900	68765629	1779	1779	1779	1779	0
298	20231030	152800	68765629	1779	1779	1779	1779	0
299	20231030	152700	68765629	1779	1779	1779	1779	0
300	20231030	152600	68765629	1779	1779	1779	1779	0
301	20231030	152500	68765629	1779	1779	1779	1779	0
302	20231030	152400	68765629	1779	1779	1779	1779	0
303	20231030	152300	68765629	1779	1779	1779	1779	0
304	20231030	152200	68765629	1779	1779	1779	1779	0
305	20231030	152100	68765629	1779	1779	1779	1779	0
306	20231030	152000	68765629	1779	1779	1779	1779	0
307	20231030	151900	68765629	1779	1779	1779	1779	0
308	20231030	151800	68765629	1779	1779	1779	1779	141
309	20231030	151700	68514790	1779	1779	1779	1779	10
310	20231030	151600	68497000	1779	1779	1779	1779	10
311	20231030	151500	68479210	1779	1779	1779	1779	512
312	20231030	151400	67568362	1779	1776	1779	1776	10
313	20231030	151300	67550581	1776	1776	1776	1776	10
314	20231030	151200	67532821	1777	1777	1777	1756	78
315	20231030	151100	67394996	1778	1778	1778	1778	10
316	20231030	151000	67377216	1779	1779	1779	1779	10
317	20231030	150900	67359426	1779	1779	1779	1779	12
318	20231030	150800	67338078	1767	1781	1781	1767	510
319	20231030	150700	66436762	1781	1781	1781	1781	10
320	20231030	150600	66418952	1781	1781	1781	1781	12
321	20231030	150500	66397580	1781	1762	1781	1762	12
322	20231030	150400	66376247	1781	1781	1781	1781	10
323	20231030	150300	66358437	1781	1781	1781	1781	12
324	20231030	150200	66337065	1781	1781	1781	1751	210
325	20231030	150100	65968540	1782	1773	1782	1773	112
326	20231030	150000	65769919	1773	1773	1773	1773	12
327	20231030	145900	65748643	1773	1773	1773	1773	10
328	20231030	145800	65730913	1763	1771	1773	1763	260
329	20231030	145700	65272443	1771	1771	1771	1761	13
330	20231030	145600	65249430	1771	1772	1773	1771	10
331	20231030	145500	65231714	1773	1773	1773	1772	710
332	20231030	145400	63972885	1773	1770	1773	1770	12
333	20231030	145300	63951615	1770	1770	1770	1770	11
334	20231030	145200	63932145	1770	1770	1770	1770	10
335	20231030	145100	63914445	1770	1770	1770	1770	12
336	20231030	145000	63893205	1773	1771	1773	1771	10
337	20231030	144900	63875489	1773	1773	1773	1772	1138
338	20231030	144800	61857816	1773	1773	1773	1773	12
339	20231030	144700	61836540	1773	1772	1773	1772	10
340	20231030	144600	61818816	1772	1771	1773	1771	10
341	20231030	144500	61801095	1771	1772	1773	1771	12
342	20231030	144400	61779836	1773	1771	1773	1771	348
343	20231030	144300	61163516	1773	1773	1773	1773	10
344	20231030	144200	61145786	1773	1773	1773	1773	12
345	20231030	144100	61124510	1773	1773	1773	1773	10
346	20231030	144000	61106780	1773	1773	1773	1773	11
347	20231030	143900	61087277	1773	1773	1773	1773	12
348	20231030	143800	61066001	1773	1773	1773	1773	10
349	20231030	143700	61048271	1773	1773	1773	1773	10
350	20231030	143600	61030541	1773	1773	1773	1773	12
351	20231030	143500	61009265	1773	1773	1773	1771	11
352	20231030	143400	60989764	1771	1771	1773	1771	11
353	20231030	143300	60970275	1771	1771	1771	1771	12
354	20231030	143200	60949023	1772	1771	1772	1771	10
355	20231030	143100	60931304	1771	1771	1771	1771	10
356	20231030	143000	60913594	1771	1771	1771	1771	12
357	20231030	142900	60892342	1772	1772	1772	1772	10
358	20231030	142800	60874622	1773	1768	1773	1768	57
359	20231030	142700	60773626	1769	1769	1769	1769	12
360	20231030	142600	60752398	1769	1769	1769	1769	10
361	20231030	142500	60734708	1770	1770	1770	1770	10
362	20231030	142400	60717008	1770	1770	1770	1770	12
363	20231030	142300	60695768	1771	1770	1772	1770	10
364	20231030	142200	60678058	1770	1768	1770	1768	10
365	20231030	142100	60660360	1770	1769	1770	1769	12
366	20231030	142000	60639127	1769	1770	1770	1769	10
367	20231030	141900	60621432	1771	1771	1771	1771	10
368	20231030	141800	60603722	1771	1771	1771	1771	12
369	20231030	141700	60582470	1772	1772	1772	1772	10
370	20231030	141600	60564750	1772	1772	1772	1772	10
371	20231030	141500	60547030	1772	1769	1773	1769	12
372	20231030	141400	60525780	1767	1767	1767	1767	10
373	20231030	141300	60508110	1767	1767	1767	1767	10
374	20231030	141200	60490440	1767	1767	1767	1767	12
375	20231030	141100	60469236	1767	1767	1767	1767	10
376	20231030	141000	60451566	1767	1767	1767	1767	10
377	20231030	140900	60433896	1767	1767	1767	1767	12
378	20231030	140800	60412692	1767	1767	1767	1767	10
379	20231030	140700	60395022	1767	1767	1767	1767	10
380	20231030	140600	60377352	1767	1767	1767	1767	12
381	20231030	140500	60356148	1767	1767	1767	1767	10
382	20231030	140400	60338478	1767	1767	1767	1767	10
383	20231030	140300	60320808	1767	1767	1767	1767	12
384	20231030	140200	60299604	1767	1767	1767	1767	10
385	20231030	140100	60281934	1767	1767	1767	1767	10
386	20231030	140000	60264264	1767	1767	1767	1767	12
387	20231030	135900	60243060	1768	1768	1768	1768	10
388	20231030	135800	60225380	1768	1768	1768	1768	57
389	20231030	135700	60124604	1768	1768	1768	1768	12
390	20231030	135600	60103388	1768	1768	1768	1768	10
391	20231030	135500	60085708	1768	1769	1769	1768	10
392	20231030	135400	60068023	1763	1760	1770	1755	2872
393	20231030	135300	55022949	1772	1774	1774	1755	3520
394	20231030	135200	48842514	1774	1774	1774	1774	10
395	20231030	135100	48824774	1774	1774	1774	1774	12
396	20231030	135000	48803486	1774	1773	1774	1773	10
397	20231030	134900	48785749	1773	1773	1773	1773	10
398	20231030	134800	48768019	1773	1774	1774	1773	12
399	20231030	134700	48746737	1774	1774	1774	1774	10
400	20231030	134600	48728997	1776	1776	1776	1776	10
401	20231030	134500	48711237	1776	1778	1779	1776	12
402	20231030	134400	48689910	1778	1780	1780	1756	2552
403	20231030	134300	44194641	1780	1780	1780	1780	10
404	20231030	134200	44176841	1781	1778	1781	1778	12
405	20231030	134100	44155475	1778	1778	1778	1778	10
406	20231030	134000	44137695	1778	1778	1778	1778	10
407	20231030	133900	44119915	1779	1779	1779	1779	12
408	20231030	133800	44098567	1779	1779	1779	1779	10
409	20231030	133700	44080777	1780	1780	1780	1780	10
410	20231030	133600	44062977	1780	1780	1780	1780	12
411	20231030	133500	44041617	1781	1781	1781	1781	10
412	20231030	133400	44023807	1781	1781	1781	1781	10
413	20231030	133300	44005997	1782	1782	1783	1782	12
414	20231030	133200	43984608	1783	1784	1784	1779	54
415	20231030	133100	43888497	1784	1785	1785	1784	10
416	20231030	133000	43870652	1785	1786	1786	1785	12
417	20231030	132900	43849226	1786	1779	1786	1779	12
418	20231030	132800	43827843	1779	1778	1779	1778	10
419	20231030	132700	43810054	1779	1779	1779	1779	12
420	20231030	132600	43788706	1779	1778	1779	1778	10
421	20231030	132500	43770917	1779	1779	1779	1779	10
422	20231030	132400	43753127	1779	1778	1779	1778	12
423	20231030	132300	43731780	1779	1779	1779	1779	10
424	20231030	132200	43713990	1779	1778	1779	1778	10
425	20231030	132100	43696208	1779	1779	1779	1779	12
426	20231030	132000	43674860	1771	1780	1780	1771	210
427	20231030	131900	43302861	1780	1776	1781	1776	11
428	20231030	131800	43283280	1781	1780	1781	1780	12
429	20231030	131700	43261909	1781	1781	1781	1781	10
430	20231030	131600	43244099	1781	1780	1781	1780	10
431	20231030	131500	43226290	1781	1781	1781	1781	12
432	20231030	131400	43204918	1781	1781	1781	1780	10
433	20231030	131300	43187109	1781	1782	1782	1781	11
434	20231030	131200	43167512	1783	1783	1783	1783	12
435	20231030	131100	43146116	1783	1783	1783	1783	10
436	20231030	131000	43128286	1783	1783	1783	1783	10
437	20231030	130900	43110456	1783	1783	1783	1783	12
438	20231030	130800	43089060	1783	1783	1783	1782	11
439	20231030	130700	43069448	1783	1783	1783	1783	11
440	20231030	130600	43049835	1784	1784	1784	1783	12
441	20231030	130500	43028432	1785	1786	1786	1785	10
442	20231030	130400	43010577	1786	1786	1787	1776	170
443	20231030	130300	42708553	1787	1787	1787	1787	12
444	20231030	130200	42687109	1787	1787	1787	1787	10
445	20231030	130100	42669239	1787	1786	1787	1786	10
446	20231030	130000	42651373	1787	1786	1787	1786	12
447	20231030	125900	42629933	1787	1787	1787	1776	100
448	20231030	125800	42452227	1787	1786	1787	1786	10
449	20231030	125700	42434358	1787	1787	1787	1787	12
450	20231030	125600	42412914	1785	1787	1788	1785	27
451	20231030	125500	42364681	1787	1786	1787	1786	11
452	20231030	125400	42345025	1786	1786	1786	1786	17
453	20231030	125300	42314663	1786	1786	1786	1786	11
454	20231030	125200	42295017	1786	1786	1786	1786	10
455	20231030	125100	42277157	1787	1785	1787	1785	14
456	20231030	125000	42252143	1785	1785	1785	1785	54
457	20231030	124900	42155753	1785	1784	1785	1784	10
458	20231030	124800	42137904	1785	1785	1785	1785	12
459	20231030	124700	42116484	1786	1782	1786	1782	16
460	20231030	124600	42087941	1782	1780	1782	1780	153
461	20231030	124500	41815306	1781	1781	1781	1781	10
462	20231030	124400	41797496	1781	1780	1781	1780	12
463	20231030	124300	41776125	1781	1781	1781	1781	10
464	20231030	124200	41758315	1781	1780	1781	1780	10
465	20231030	124100	41740506	1781	1781	1781	1781	12
466	20231030	124000	41719134	1781	1781	1781	1781	10
467	20231030	123900	41701324	1782	1782	1782	1781	10
468	20231030	123800	41683505	1782	1781	1782	1781	12
469	20231030	123700	41662125	1782	1777	1782	1777	11
470	20231030	123600	41642541	1775	1786	1786	1775	95
471	20231030	123500	41473806	1786	1785	1786	1785	12
472	20231030	123400	41452376	1787	1787	1787	1777	15
473	20231030	123300	41425622	1787	1787	1787	1787	10
474	20231030	123200	41407752	1787	1788	1788	1787	12
475	20231030	123100	41386302	1788	1788	1788	1788	10
476	20231030	123000	41368422	1788	1788	1788	1788	10
477	20231030	122900	41350542	1788	1782	1788	1782	505
478	20231030	122800	40450560	1782	1782	1782	1782	393
479	20231030	122700	39750234	1782	1782	1782	1782	10
480	20231030	122600	39732414	1782	1782	1782	1782	12
481	20231030	122500	39711030	1782	1782	1782	1782	10
482	20231030	122400	39693210	1782	1782	1782	1782	10
483	20231030	122300	39675390	1782	1780	1782	1780	15
484	20231030	122200	39648680	1780	1780	1780	1780	12
485	20231030	122100	39627320	1781	1780	1781	1780	10
486	20231030	122000	39609518	1780	1780	1780	1780	12
487	20231030	121900	39588158	1780	1779	1780	1779	10
488	20231030	121800	39570359	1780	1779	1780	1779	10
489	20231030	121700	39552561	1779	1778	1779	1778	12
490	20231030	121600	39531214	1779	1779	1779	1779	10
491	20231030	121500	39513424	1779	1780	1780	1779	10
492	20231030	121400	39495629	1781	1783	1783	1781	12
493	20231030	121300	39474245	1783	1782	1783	1782	10
494	20231030	121200	39456416	1785	1785	1785	1785	10
495	20231030	121100	39438566	1786	1780	1786	1780	12
496	20231030	121000	39417144	1781	1781	1781	1781	10
497	20231030	120900	39399334	1781	1781	1781	1780	10
498	20231030	120800	39381525	1783	1782	1783	1782	12
499	20231030	120700	39360130	1783	1782	1783	1766	11
500	20231030	120600	39340535	1783	1767	1783	1767	31
501	20231030	120500	39285596	1767	1779	1786	1767	18
502	20231030	120400	39253515	1787	1779	1787	1778	31
503	20231030	120300	39198306	1788	1788	1788	1788	10
504	20231030	120200	39180426	1788	1787	1788	1787	12
505	20231030	120100	39158971	1788	1788	1788	1788	10
506	20231030	120000	39141091	1788	1787	1788	1787	10
507	20231030	115900	39123212	1788	1788	1788	1788	12
508	20231030	115800	39101756	1788	1787	1788	1787	10
509	20231030	115700	39083877	1788	1788	1788	1788	10
510	20231030	115600	39065997	1788	1787	1788	1787	12
511	20231030	115500	39044542	1788	1788	1788	1788	10
512	20231030	115400	39026662	1788	1787	1788	1787	10
513	20231030	115300	39008783	1788	1788	1788	1788	12
514	20231030	115200	38987327	1788	1787	1788	1787	10
515	20231030	115100	38969448	1788	1789	1789	1788	10
516	20231030	115000	38951563	1789	1787	1789	1787	12
517	20231030	114900	38930098	1788	1788	1788	1788	10
518	20231030	114800	38912218	1788	1787	1788	1787	10
519	20231030	114700	38894339	1788	1788	1788	1788	12
520	20231030	114600	38872883	1788	1787	1788	1787	10
521	20231030	114500	38855004	1788	1788	1788	1788	10
522	20231030	114400	38837124	1788	1787	1788	1787	12
523	20231030	114300	38815669	1788	1788	1788	1788	10
524	20231030	114200	38797789	1788	1787	1788	1787	10
525	20231030	114100	38779910	1788	1788	1788	1788	12
526	20231030	114000	38758454	1788	1787	1788	1787	10
527	20231030	113900	38740575	1788	1788	1788	1788	10
528	20231030	113800	38722695	1788	1787	1788	1787	12
529	20231030	113700	38701240	1788	1788	1788	1788	10
530	20231030	113600	38683360	1788	1787	1788	1787	10
531	20231030	113500	38665481	1788	1788	1788	1788	12
532	20231030	113400	38644025	1788	1788	1788	1788	10
533	20231030	113300	38626145	1789	1788	1789	1788	10
534	20231030	113200	38608256	1788	1786	1788	1786	12
535	20231030	113100	38586802	1788	1787	1788	1787	10
536	20231030	113000	38568928	1787	1788	1788	1787	10
537	20231030	112900	38551053	1788	1787	1788	1786	12
538	20231030	112800	38529601	1787	1787	1787	1787	15
539	20231030	112700	38502796	1788	1788	1788	1788	10
540	20231030	112600	38484916	1788	1788	1788	1787	12
541	20231030	112500	38463461	1788	1788	1788	1787	10
542	20231030	112400	38445582	1788	1788	1788	1787	12
543	20231030	112300	38424127	1788	1784	1788	1784	13
544	20231030	112200	38400901	1785	1785	1785	1785	10
545	20231030	112100	38383051	1785	1785	1785	1785	10
546	20231030	112000	38365201	1786	1786	1786	1786	12
547	20231030	111900	38343769	1786	1787	1787	1786	10
548	20231030	111800	38325904	1786	1788	1788	1786	11
549	20231030	111700	38306243	1788	1787	1788	1787	12
550	20231030	111600	38284788	1788	1788	1788	1788	10
551	20231030	111500	38266908	1788	1788	1788	1788	10
552	20231030	111400	38249028	1789	1789	1789	1789	12
553	20231030	111300	38227560	1789	1788	1789	1788	10
554	20231030	111200	38209671	1789	1788	1789	1788	10
555	20231030	111100	38191782	1789	1788	1789	1788	23
556	20231030	111000	38150636	1789	1789	1789	1789	10
557	20231030	110900	38132746	1789	1789	1789	1789	10
558	20231030	110800	38114856	1790	1790	1790	1790	12
559	20231030	110700	38093376	1790	1788	1790	1788	10
560	20231030	110600	38075478	1789	1789	1789	1789	10
561	20231030	110500	38057588	1789	1789	1789	1789	12
562	20231030	110400	38036120	1790	1790	1790	1790	10
563	20231030	110300	38018220	1790	1790	1790	1790	10
564	20231030	110200	38000320	1791	1791	1791	1791	12
565	20231030	110100	37978828	1791	1791	1791	1791	10
566	20231030	110000	37960918	1791	1791	1791	1791	10
567	20231030	105900	37943008	1791	1791	1791	1791	12
568	20231030	105800	37921516	1791	1791	1791	1791	10
569	20231030	105700	37903606	1791	1791	1791	1791	10
570	20231030	105600	37885696	1792	1792	1792	1792	12
571	20231030	105500	37864192	1792	1781	1792	1781	110
572	20231030	105400	37667744	1780	1778	1780	1778	10
573	20231030	105300	37649953	1778	1775	1778	1775	101
574	20231030	105200	37470667	1775	1775	1775	1775	10
575	20231030	105100	37452917	1775	1775	1775	1775	10
576	20231030	105000	37435167	1775	1775	1775	1775	22
577	20231030	104900	37396117	1775	1775	1775	1775	10
578	20231030	104800	37378367	1775	1775	1775	1775	10
579	20231030	104700	37360617	1775	1775	1775	1775	12
580	20231030	104600	37339317	1775	1775	1775	1775	10
581	20231030	104500	37321567	1775	1773	1775	1773	11
582	20231030	104400	37302046	1773	1765	1773	1765	127
583	20231030	104300	37077464	1764	1761	1764	1758	941
584	20231030	104200	35421683	1761	1761	1761	1761	10
585	20231030	104100	35404073	1759	1759	1762	1759	191
586	20231030	104000	35068068	1760	1761	1762	1760	1314
587	20231030	103900	32755358	1761	1761	1761	1761	46
588	20231030	103800	32674352	1761	1761	1761	1761	12
589	20231030	103700	32653220	1761	1761	1761	1761	10
590	20231030	103600	32635610	1761	1761	1761	1761	10
591	20231030	103500	32618000	1761	1760	1761	1760	12
592	20231030	103400	32596877	1760	1760	1760	1759	11
593	20231030	103300	32577518	1757	1760	1760	1757	255
594	20231030	103200	32129453	1760	1757	1760	1757	301
595	20231030	103100	31600417	1755	1754	1757	1754	949
596	20231030	103000	29934419	1754	1747	1754	1747	1025
597	20231030	102900	28143674	1754	1754	1754	1754	0
598	20231030	102800	28143674	1754	1754	1754	1754	0
599	20231030	102700	28143674	1754	1747	1754	1747	6
600	20231030	102600	28133185	1754	1754	1754	1754	0
601	20231030	102500	28133185	1754	1754	1754	1754	0
602	20231030	102400	28133185	1754	1754	1754	1754	0
603	20231030	102300	28133185	1754	1754	1754	1754	0
604	20231030	102200	28133185	1754	1754	1754	1754	0
605	20231030	102100	28133185	1754	1754	1754	1754	0
606	20231030	102000	28133185	1754	1754	1754	1754	0
607	20231030	101900	28133185	1754	1754	1754	1754	0
608	20231030	101800	28133185	1754	1754	1754	1754	2
609	20231030	101700	28129677	1755	1755	1755	1755	0
610	20231030	101600	28129677	1755	1755	1755	1755	0
611	20231030	101500	28129677	1755	1755	1755	1755	0
612	20231030	101400	28129677	1755	1755	1755	1755	0
613	20231030	101300	28129677	1755	1755	1755	1755	0
614	20231030	101200	28129677	1755	1755	1755	1755	0
615	20231030	101100	28129677	1755	1755	1755	1755	2
616	20231030	101000	28126167	1755	1754	1755	1754	2
617	20231030	100900	28122658	1754	1754	1754	1754	0
618	20231030	100800	28122658	1754	1754	1754	1754	0
619	20231030	100700	28122658	1754	1754	1754	1754	0
620	20231030	100600	28122658	1754	1754	1754	1754	0
621	20231030	100500	28122658	1754	1754	1754	1754	0
622	20231030	100400	28122658	1754	1754	1754	1754	0
623	20231030	100300	28122658	1754	1754	1754	1754	0
624	20231030	100200	28122658	1754	1754	1754	1754	0
625	20231030	100100	28122658	1754	1754	1754	1754	62
626	20231030	100000	28013910	1754	1754	1754	1754	67
627	20231030	095900	27896392	1755	1755	1755	1755	1
628	20231030	095800	27894637	1755	1755	1755	1755	0
629	20231030	095700	27894637	1755	1755	1755	1755	0
630	20231030	095600	27894637	1755	1755	1755	1755	0
631	20231030	095500	27894637	1755	1755	1755	1755	2
632	20231030	095400	27891127	1755	1754	1755	1754	1000
633	20231030	095300	26137126	1754	1744	1754	1744	986
634	20231030	095200	24417532	1755	1755	1755	1755	0
635	20231030	095100	24417532	1755	1755	1755	1755	1
636	20231030	095000	24415777	1749	1749	1749	1749	0
637	20231030	094900	24415777	1749	1748	1749	1748	183
638	20231030	094800	24095720	1740	1740	1740	1740	795
639	20231030	094700	22712420	1740	1740	1740	1740	0
640	20231030	094600	22712420	1740	1740	1740	1740	137
641	20231030	094500	22474040	1740	1740	1740	1740	0
642	20231030	094400	22474040	1740	1740	1740	1740	935
643	20231030	094300	20847140	1740	1740	1740	1740	0
644	20231030	094200	20847140	1740	1740	1740	1740	0
645	20231030	094100	20847140	1740	1740	1740	1740	282
646	20231030	094000	20356460	1740	1740	1740	1740	0
647	20231030	093900	20356460	1740	1740	1740	1740	50
648	20231030	093800	20269460	1749	1749	1749	1749	127
649	20231030	093700	20047337	1757	1756	1757	1756	201
650	20231030	093600	19694223	1741	1748	1748	1741	205
651	20231030	093500	19336562	1749	1747	1749	1747	936
652	20231030	093400	17699776	1747	1745	1747	1745	23
653	20231030	093300	17659613	1739	1739	1739	1739	0
654	20231030	093200	17659613	1739	1739	1739	1739	0
655	20231030	093100	17659613	1739	1739	1739	1739	0
656	20231030	093000	17659613	1739	1739	1739	1739	0
657	20231030	092900	17659613	1739	1739	1739	1739	0
658	20231030	092800	17659613	1739	1730	1739	1730	2367
659	20231030	092700	13564694	1730	1730	1730	1730	0
660	20231030	092600	13564694	1730	1731	1731	1730	200
661	20231030	092500	13218526	1730	1730	1730	1730	0
662	20231030	092400	13218526	1730	1731	1732	1730	2500
663	20231030	092300	8892824	1730	1730	1730	1730	0
664	20231030	092200	8892824	1730	1730	1730	1730	0
665	20231030	092100	8892824	1730	1730	1730	1730	72
666	20231030	092000	8768264	1730	1730	1730	1730	0
667	20231030	091900	8768264	1730	1730	1730	1730	0
668	20231030	091800	8768264	1730	1730	1730	1730	0
669	20231030	091700	8768264	1730	1730	1730	1730	2000
670	20231030	091600	5308264	1739	1739	1739	1739	0
671	20231030	091500	5308264	1739	1739	1739	1739	0
672	20231030	091400	5308264	1739	1739	1739	1739	1
673	20231030	091300	5306525	1726	1726	1726	1726	0
674	20231030	091200	5306525	1726	1729	1747	1726	693
675	20231030	091100	4109219	1730	1751	1751	1730	20
676	20231030	091000	4074556	1751	1751	1751	1751	3
677	20231030	090900	4069303	1751	1751	1751	1751	3
678	20231030	090800	4064050	1753	1753	1753	1753	0
679	20231030	090700	4064050	1753	1753	1753	1753	3
680	20231030	090600	4058791	1753	1738	1753	1728	297
681	20231030	090500	3544432	1735	1740	1740	1735	822
682	20231030	090400	2114987	1745	1754	1754	1745	406
683	20231030	090300	1405590	1754	1754	1754	1754	5
684	20231030	090200	1396820	1755	1744	1755	1744	43
685	20231030	090100	1321670	1745	1745	1745	1745	0
686	20231030	090000	1321670	1745	1739	1745	1739	760