KissMeData/299170/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	210100	43515513	1845	1845	1845	1845	196
3	20231030	210000	43515513	1845	1845	1845	1845	0
4	20231030	205900	43515513	1845	1845	1845	1845	0
5	20231030	205800	43515513	1845	1845	1845	1845	0
6	20231030	205700	43515513	1845	1845	1845	1845	0
7	20231030	205600	43515513	1845	1845	1845	1845	0
8	20231030	205500	43515513	1845	1845	1845	1845	0
9	20231030	205400	43515513	1845	1845	1845	1845	0
10	20231030	205300	43515513	1845	1845	1845	1845	0
11	20231030	205200	43515513	1845	1845	1845	1845	0
12	20231030	205100	43515513	1845	1845	1845	1845	0
13	20231030	205000	43515513	1845	1845	1845	1845	0
14	20231030	204900	43515513	1845	1845	1845	1845	0
15	20231030	204800	43515513	1845	1845	1845	1845	0
16	20231030	204700	43515513	1845	1845	1845	1845	0
17	20231030	204600	43515513	1845	1845	1845	1845	0
18	20231030	204500	43515513	1845	1845	1845	1845	0
19	20231030	204400	43515513	1845	1845	1845	1845	0
20	20231030	204300	43515513	1845	1845	1845	1845	0
21	20231030	204200	43515513	1845	1845	1845	1845	0
22	20231030	204100	43515513	1845	1845	1845	1845	0
23	20231030	204000	43515513	1845	1845	1845	1845	0
24	20231030	203900	43515513	1845	1845	1845	1845	0
25	20231030	203800	43515513	1845	1845	1845	1845	0
26	20231030	203700	43515513	1845	1845	1845	1845	0
27	20231030	203600	43515513	1845	1845	1845	1845	0
28	20231030	203500	43515513	1845	1845	1845	1845	0
29	20231030	203400	43515513	1845	1845	1845	1845	0
30	20231030	203300	43515513	1845	1845	1845	1845	0
31	20231030	203200	43515513	1845	1845	1845	1845	0
32	20231030	203100	43515513	1845	1845	1845	1845	196
33	20231030	203000	43515513	1845	1845	1845	1845	0
34	20231030	202900	43515513	1845	1845	1845	1845	0
35	20231030	202800	43515513	1845	1845	1845	1845	0
36	20231030	202700	43515513	1845	1845	1845	1845	0
37	20231030	202600	43515513	1845	1845	1845	1845	0
38	20231030	202500	43515513	1845	1845	1845	1845	0
39	20231030	202400	43515513	1845	1845	1845	1845	0
40	20231030	202300	43515513	1845	1845	1845	1845	0
41	20231030	202200	43515513	1845	1845	1845	1845	0
42	20231030	202100	43515513	1845	1845	1845	1845	0
43	20231030	202000	43515513	1845	1845	1845	1845	0
44	20231030	201900	43515513	1845	1845	1845	1845	0
45	20231030	201800	43515513	1845	1845	1845	1845	0
46	20231030	201700	43515513	1845	1845	1845	1845	0
47	20231030	201600	43515513	1845	1845	1845	1845	0
48	20231030	201500	43515513	1845	1845	1845	1845	0
49	20231030	201400	43515513	1845	1845	1845	1845	0
50	20231030	201300	43515513	1845	1845	1845	1845	0
51	20231030	201200	43515513	1845	1845	1845	1845	0
52	20231030	201100	43515513	1845	1845	1845	1845	0
53	20231030	201000	43515513	1845	1845	1845	1845	0
54	20231030	200900	43515513	1845	1845	1845	1845	0
55	20231030	200800	43515513	1845	1845	1845	1845	0
56	20231030	200700	43515513	1845	1845	1845	1845	0
57	20231030	200600	43515513	1845	1845	1845	1845	0
58	20231030	200500	43515513	1845	1845	1845	1845	0
59	20231030	200400	43515513	1845	1845	1845	1845	0
60	20231030	200300	43515513	1845	1845	1845	1845	0
61	20231030	200200	43515513	1845	1845	1845	1845	0
62	20231030	200100	43515513	1845	1845	1845	1845	196
63	20231030	200000	43515513	1845	1845	1845	1845	0
64	20231030	195900	43515513	1845	1845	1845	1845	0
65	20231030	195800	43515513	1845	1845	1845	1845	0
66	20231030	195700	43515513	1845	1845	1845	1845	0
67	20231030	195600	43515513	1845	1845	1845	1845	0
68	20231030	195500	43515513	1845	1845	1845	1845	0
69	20231030	195400	43515513	1845	1845	1845	1845	0
70	20231030	195300	43515513	1845	1845	1845	1845	0
71	20231030	195200	43515513	1845	1845	1845	1845	0
72	20231030	195100	43515513	1845	1845	1845	1845	0
73	20231030	195000	43515513	1845	1845	1845	1845	0
74	20231030	194900	43515513	1845	1845	1845	1845	0
75	20231030	194800	43515513	1845	1845	1845	1845	0
76	20231030	194700	43515513	1845	1845	1845	1845	0
77	20231030	194600	43515513	1845	1845	1845	1845	0
78	20231030	194500	43515513	1845	1845	1845	1845	0
79	20231030	194400	43515513	1845	1845	1845	1845	0
80	20231030	194300	43515513	1845	1845	1845	1845	0
81	20231030	194200	43515513	1845	1845	1845	1845	0
82	20231030	194100	43515513	1845	1845	1845	1845	0
83	20231030	194000	43515513	1845	1845	1845	1845	0
84	20231030	193900	43515513	1845	1845	1845	1845	0
85	20231030	193800	43515513	1845	1845	1845	1845	0
86	20231030	193700	43515513	1845	1845	1845	1845	0
87	20231030	193600	43515513	1845	1845	1845	1845	0
88	20231030	193500	43515513	1845	1845	1845	1845	0
89	20231030	193400	43515513	1845	1845	1845	1845	0
90	20231030	193300	43515513	1845	1845	1845	1845	0
91	20231030	193200	43515513	1845	1845	1845	1845	0
92	20231030	193100	43515513	1845	1845	1845	1845	196
93	20231030	193000	43515513	1845	1845	1845	1845	0
94	20231030	192900	43515513	1845	1845	1845	1845	0
95	20231030	192800	43515513	1845	1845	1845	1845	0
96	20231030	192700	43515513	1845	1845	1845	1845	0
97	20231030	192600	43515513	1845	1845	1845	1845	0
98	20231030	192500	43515513	1845	1845	1845	1845	0
99	20231030	192400	43515513	1845	1845	1845	1845	0
100	20231030	192300	43515513	1845	1845	1845	1845	0
101	20231030	192200	43515513	1845	1845	1845	1845	0
102	20231030	192100	43515513	1845	1845	1845	1845	0
103	20231030	192000	43515513	1845	1845	1845	1845	0
104	20231030	191900	43515513	1845	1845	1845	1845	0
105	20231030	191800	43515513	1845	1845	1845	1845	0
106	20231030	191700	43515513	1845	1845	1845	1845	0
107	20231030	191600	43515513	1845	1845	1845	1845	0
108	20231030	191500	43515513	1845	1845	1845	1845	0
109	20231030	191400	43515513	1845	1845	1845	1845	0
110	20231030	191300	43515513	1845	1845	1845	1845	0
111	20231030	191200	43515513	1845	1845	1845	1845	0
112	20231030	191100	43515513	1845	1845	1845	1845	0
113	20231030	191000	43515513	1845	1845	1845	1845	0
114	20231030	190900	43515513	1845	1845	1845	1845	0
115	20231030	190800	43515513	1845	1845	1845	1845	0
116	20231030	190700	43515513	1845	1845	1845	1845	0
117	20231030	190600	43515513	1845	1845	1845	1845	0
118	20231030	190500	43515513	1845	1845	1845	1845	0
119	20231030	190400	43515513	1845	1845	1845	1845	0
120	20231030	190300	43515513	1845	1845	1845	1845	0
121	20231030	190200	43515513	1845	1845	1845	1845	0
122	20231030	190100	43515513	1845	1845	1845	1845	196
123	20231030	190000	43515513	1845	1845	1845	1845	0
124	20231030	185900	43515513	1845	1845	1845	1845	0
125	20231030	185800	43515513	1845	1845	1845	1845	0
126	20231030	185700	43515513	1845	1845	1845	1845	0
127	20231030	185600	43515513	1845	1845	1845	1845	0
128	20231030	185500	43515513	1845	1845	1845	1845	0
129	20231030	185400	43515513	1845	1845	1845	1845	0
130	20231030	185300	43515513	1845	1845	1845	1845	0
131	20231030	185200	43515513	1845	1845	1845	1845	0
132	20231030	185100	43515513	1845	1845	1845	1845	0
133	20231030	185000	43515513	1845	1845	1845	1845	0
134	20231030	184900	43515513	1845	1845	1845	1845	0
135	20231030	184800	43515513	1845	1845	1845	1845	0
136	20231030	184700	43515513	1845	1845	1845	1845	0
137	20231030	184600	43515513	1845	1845	1845	1845	0
138	20231030	184500	43515513	1845	1845	1845	1845	0
139	20231030	184400	43515513	1845	1845	1845	1845	0
140	20231030	184300	43515513	1845	1845	1845	1845	0
141	20231030	184200	43515513	1845	1845	1845	1845	0
142	20231030	184100	43515513	1845	1845	1845	1845	0
143	20231030	184000	43515513	1845	1845	1845	1845	0
144	20231030	183900	43515513	1845	1845	1845	1845	0
145	20231030	183800	43515513	1845	1845	1845	1845	0
146	20231030	183700	43515513	1845	1845	1845	1845	0
147	20231030	183600	43515513	1845	1845	1845	1845	0
148	20231030	183500	43515513	1845	1845	1845	1845	0
149	20231030	183400	43515513	1845	1845	1845	1845	0
150	20231030	183300	43515513	1845	1845	1845	1845	0
151	20231030	183200	43515513	1845	1845	1845	1845	0
152	20231030	183100	43515513	1845	1845	1845	1845	196
153	20231030	183000	43515513	1845	1845	1845	1845	0
154	20231030	182900	43515513	1845	1845	1845	1845	0
155	20231030	182800	43515513	1845	1845	1845	1845	0
156	20231030	182700	43515513	1845	1845	1845	1845	0
157	20231030	182600	43515513	1845	1845	1845	1845	0
158	20231030	182500	43515513	1845	1845	1845	1845	0
159	20231030	182400	43515513	1845	1845	1845	1845	0
160	20231030	182300	43515513	1845	1845	1845	1845	0
161	20231030	182200	43515513	1845	1845	1845	1845	0
162	20231030	182100	43515513	1845	1845	1845	1845	0
163	20231030	182000	43515513	1845	1845	1845	1845	0
164	20231030	181900	43515513	1845	1845	1845	1845	0
165	20231030	181800	43515513	1845	1845	1845	1845	0
166	20231030	181700	43515513	1845	1845	1845	1845	0
167	20231030	181600	43515513	1845	1845	1845	1845	0
168	20231030	181500	43515513	1845	1845	1845	1845	0
169	20231030	181400	43515513	1845	1845	1845	1845	0
170	20231030	181300	43515513	1845	1845	1845	1845	0
171	20231030	181200	43515513	1845	1845	1845	1845	0
172	20231030	181100	43515513	1845	1845	1845	1845	0
173	20231030	181000	43515513	1845	1845	1845	1845	0
174	20231030	180900	43515513	1845	1845	1845	1845	0
175	20231030	180800	43515513	1845	1845	1845	1845	0
176	20231030	180700	43515513	1845	1845	1845	1845	0
177	20231030	180600	43515513	1845	1845	1845	1845	0
178	20231030	180500	43515513	1845	1845	1845	1845	0
179	20231030	180400	43515513	1845	1845	1845	1845	0
180	20231030	180300	43515513	1845	1845	1845	1845	0
181	20231030	180200	43515513	1845	1845	1845	1845	0
182	20231030	180100	43515513	1845	1845	1845	1845	196
183	20231030	180000	43515513	1845	1845	1845	1845	0
184	20231030	175900	43515513	1845	1845	1845	1845	0
185	20231030	175800	43515513	1845	1845	1845	1845	0
186	20231030	175700	43515513	1845	1845	1845	1845	0
187	20231030	175600	43515513	1845	1845	1845	1845	0
188	20231030	175500	43515513	1845	1845	1845	1845	0
189	20231030	175400	43515513	1845	1845	1845	1845	0
190	20231030	175300	43515513	1845	1845	1845	1845	0
191	20231030	175200	43515513	1845	1845	1845	1845	0
192	20231030	175100	43515513	1845	1845	1845	1845	0
193	20231030	175000	43515513	1845	1845	1845	1845	0
194	20231030	174900	43515513	1845	1845	1845	1845	0
195	20231030	174800	43515513	1845	1845	1845	1845	0
196	20231030	174700	43515513	1845	1845	1845	1845	0
197	20231030	174600	43515513	1845	1845	1845	1845	0
198	20231030	174500	43515513	1845	1845	1845	1845	0
199	20231030	174400	43515513	1845	1845	1845	1845	0
200	20231030	174300	43515513	1845	1845	1845	1845	0
201	20231030	174200	43515513	1845	1845	1845	1845	0
202	20231030	174100	43515513	1845	1845	1845	1845	0
203	20231030	174000	43515513	1845	1845	1845	1845	0
204	20231030	173900	43515513	1845	1845	1845	1845	0
205	20231030	173800	43515513	1845	1845	1845	1845	0
206	20231030	173700	43515513	1845	1845	1845	1845	0
207	20231030	173600	43515513	1845	1845	1845	1845	0
208	20231030	173500	43515513	1845	1845	1845	1845	0
209	20231030	173400	43515513	1845	1845	1845	1845	0
210	20231030	173300	43515513	1845	1845	1845	1845	0
211	20231030	173200	43515513	1845	1845	1845	1845	0
212	20231030	173100	43515513	1845	1845	1845	1845	196
213	20231030	173000	43515513	1845	1845	1845	1845	0
214	20231030	172900	43515513	1845	1845	1845	1845	0
215	20231030	172800	43515513	1845	1845	1845	1845	0
216	20231030	172700	43515513	1845	1845	1845	1845	0
217	20231030	172600	43515513	1845	1845	1845	1845	0
218	20231030	172500	43515513	1845	1845	1845	1845	0
219	20231030	172400	43515513	1845	1845	1845	1845	0
220	20231030	172300	43515513	1845	1845	1845	1845	0
221	20231030	172200	43515513	1845	1845	1845	1845	0
222	20231030	172100	43515513	1845	1845	1845	1845	0
223	20231030	172000	43515513	1845	1845	1845	1845	0
224	20231030	171900	43515513	1845	1845	1845	1845	0
225	20231030	171800	43515513	1845	1845	1845	1845	0
226	20231030	171700	43515513	1845	1845	1845	1845	0
227	20231030	171600	43515513	1845	1845	1845	1845	0
228	20231030	171500	43515513	1845	1845	1845	1845	0
229	20231030	171400	43515513	1845	1845	1845	1845	0
230	20231030	171300	43515513	1845	1845	1845	1845	0
231	20231030	171200	43515513	1845	1845	1845	1845	0
232	20231030	171100	43515513	1845	1845	1845	1845	0
233	20231030	171000	43515513	1845	1845	1845	1845	0
234	20231030	170900	43515513	1845	1845	1845	1845	0
235	20231030	170800	43515513	1845	1845	1845	1845	0
236	20231030	170700	43515513	1845	1845	1845	1845	0
237	20231030	170600	43515513	1845	1845	1845	1845	0
238	20231030	170500	43515513	1845	1845	1845	1845	0
239	20231030	170400	43515513	1845	1845	1845	1845	0
240	20231030	170300	43515513	1845	1845	1845	1845	0
241	20231030	170200	43515513	1845	1845	1845	1845	0
242	20231030	170100	43515513	1845	1845	1845	1845	196
243	20231030	170000	43515513	1845	1845	1845	1845	0
244	20231030	165900	43515513	1845	1845	1845	1845	0
245	20231030	165800	43515513	1845	1845	1845	1845	0
246	20231030	165700	43515513	1845	1845	1845	1845	0
247	20231030	165600	43515513	1845	1845	1845	1845	0
248	20231030	165500	43515513	1845	1845	1845	1845	0
249	20231030	165400	43515513	1845	1845	1845	1845	0
250	20231030	165300	43515513	1845	1845	1845	1845	0
251	20231030	165200	43515513	1845	1845	1845	1845	0
252	20231030	165100	43515513	1845	1845	1845	1845	0
253	20231030	165000	43515513	1845	1845	1845	1845	0
254	20231030	164900	43515513	1845	1845	1845	1845	0
255	20231030	164800	43515513	1845	1845	1845	1845	0
256	20231030	164700	43515513	1845	1845	1845	1845	0
257	20231030	164600	43515513	1845	1845	1845	1845	0
258	20231030	164500	43515513	1845	1845	1845	1845	0
259	20231030	164400	43515513	1845	1845	1845	1845	0
260	20231030	164300	43515513	1845	1845	1845	1845	0
261	20231030	164200	43515513	1845	1845	1845	1845	0
262	20231030	164100	43515513	1845	1845	1845	1845	0
263	20231030	164000	43515513	1845	1845	1845	1845	0
264	20231030	163900	43515513	1845	1845	1845	1845	0
265	20231030	163800	43515513	1845	1845	1845	1845	0
266	20231030	163700	43515513	1845	1845	1845	1845	0
267	20231030	163600	43515513	1845	1845	1845	1845	0
268	20231030	163500	43515513	1845	1845	1845	1845	0
269	20231030	163400	43515513	1845	1845	1845	1845	0
270	20231030	163300	43515513	1845	1845	1845	1845	0
271	20231030	163200	43515513	1845	1845	1845	1845	0
272	20231030	163100	43515513	1845	1845	1845	1845	196
273	20231030	163000	43515513	1845	1845	1845	1845	0
274	20231030	162900	43515513	1845	1845	1845	1845	0
275	20231030	162800	43515513	1845	1845	1845	1845	0
276	20231030	162700	43515513	1845	1845	1845	1845	0
277	20231030	162600	43515513	1845	1845	1845	1845	0
278	20231030	162500	43515513	1845	1845	1845	1845	0
279	20231030	162400	43515513	1845	1845	1845	1845	0
280	20231030	162300	43515513	1845	1845	1845	1845	0
281	20231030	162200	43515513	1845	1845	1845	1845	0
282	20231030	162100	43515513	1845	1845	1845	1845	0
283	20231030	162000	43515513	1845	1845	1845	1845	0
284	20231030	161900	43515513	1845	1845	1845	1845	0
285	20231030	161800	43515513	1845	1845	1845	1845	0
286	20231030	161700	43515513	1845	1845	1845	1845	0
287	20231030	161600	43515513	1845	1845	1845	1845	0
288	20231030	161500	43515513	1845	1845	1845	1845	0
289	20231030	161400	43515513	1845	1845	1845	1845	0
290	20231030	161300	43515513	1845	1845	1845	1845	0
291	20231030	161200	43515513	1845	1845	1845	1845	0
292	20231030	161100	43515513	1845	1845	1845	1845	0
293	20231030	161000	43515513	1845	1845	1845	1845	0
294	20231030	160900	43515513	1845	1845	1845	1845	0
295	20231030	160800	43515513	1845	1845	1845	1845	0
296	20231030	160700	43515513	1845	1845	1845	1845	0
297	20231030	160600	43515513	1845	1845	1845	1845	0
298	20231030	160500	43515513	1845	1845	1845	1845	0
299	20231030	160400	43515513	1845	1845	1845	1845	0
300	20231030	160300	43515513	1845	1845	1845	1845	0
301	20231030	160200	43515513	1845	1845	1845	1845	0
302	20231030	160100	43515513	1845	1845	1845	1845	196
303	20231030	160000	43515513	1845	1845	1845	1845	0
304	20231030	155900	43515513	1845	1845	1845	1845	0
305	20231030	155800	43515513	1845	1845	1845	1845	0
306	20231030	155700	43515513	1845	1845	1845	1845	0
307	20231030	155600	43515513	1845	1845	1845	1845	0
308	20231030	155500	43515513	1845	1845	1845	1845	0
309	20231030	155400	43515513	1845	1845	1845	1845	0
310	20231030	155300	43515513	1845	1845	1845	1845	0
311	20231030	155200	43515513	1845	1845	1845	1845	0
312	20231030	155100	43515513	1845	1845	1845	1845	0
313	20231030	155000	43515513	1845	1845	1845	1845	0
314	20231030	154900	43515513	1845	1845	1845	1845	0
315	20231030	154800	43515513	1845	1845	1845	1845	0
316	20231030	154700	43515513	1845	1845	1845	1845	0
317	20231030	154600	43515513	1845	1845	1845	1845	0
318	20231030	154500	43515513	1845	1845	1845	1845	0
319	20231030	154400	43515513	1845	1845	1845	1845	0
320	20231030	154300	43515513	1845	1845	1845	1845	0
321	20231030	154200	43515513	1845	1845	1845	1845	0
322	20231030	154100	43515513	1845	1845	1845	1845	0
323	20231030	154000	43515513	1845	1845	1845	1845	0
324	20231030	153900	43515513	1845	1845	1845	1845	0
325	20231030	153800	43515513	1845	1845	1845	1845	0
326	20231030	153700	43515513	1845	1845	1845	1845	0
327	20231030	153600	43515513	1845	1845	1845	1845	0
328	20231030	153500	43515513	1845	1845	1845	1845	0
329	20231030	153400	43515513	1845	1845	1845	1845	0
330	20231030	153300	43515513	1845	1845	1845	1845	0
331	20231030	153200	43515513	1845	1845	1845	1845	0
332	20231030	153100	43515513	1845	1845	1845	1845	196
333	20231030	153000	43515513	1845	1845	1845	1845	196
334	20231030	152900	43153893	1845	1845	1845	1845	0
335	20231030	152800	43153893	1845	1845	1845	1845	0
336	20231030	152700	43153893	1845	1845	1845	1845	0
337	20231030	152600	43153893	1845	1845	1845	1845	0
338	20231030	152500	43153893	1845	1845	1845	1845	0
339	20231030	152400	43153893	1845	1845	1845	1845	0
340	20231030	152300	43153893	1845	1845	1845	1845	0
341	20231030	152200	43153893	1845	1845	1845	1845	0
342	20231030	152100	43153893	1845	1845	1845	1845	0
343	20231030	152000	43153893	1845	1845	1845	1845	0
344	20231030	151900	43153893	1845	1845	1845	1845	0
345	20231030	151800	43153893	1845	1845	1845	1845	0
346	20231030	151700	43153893	1845	1845	1845	1845	0
347	20231030	151600	43153893	1845	1845	1845	1845	0
348	20231030	151500	43153893	1845	1845	1845	1845	0
349	20231030	151400	43153893	1845	1845	1845	1845	0
350	20231030	151300	43153893	1845	1845	1845	1845	0
351	20231030	151200	43153893	1845	1845	1845	1845	0
352	20231030	151100	43153893	1845	1845	1845	1845	1
353	20231030	151000	43152048	1840	1840	1840	1840	0
354	20231030	150900	43152048	1840	1842	1842	1840	1016
355	20231030	150800	41282078	1843	1843	1843	1843	0
356	20231030	150700	41282078	1843	1843	1843	1843	0
357	20231030	150600	41282078	1843	1843	1843	1843	96
358	20231030	150500	41105150	1845	1845	1845	1845	1
359	20231030	150400	41103305	1843	1843	1843	1843	0
360	20231030	150300	41103305	1843	1843	1843	1843	0
361	20231030	150200	41103305	1843	1843	1843	1843	54
362	20231030	150100	41003783	1842	1842	1842	1842	0
363	20231030	150000	41003783	1842	1842	1842	1842	0
364	20231030	145900	41003783	1842	1842	1842	1842	0
365	20231030	145800	41003783	1842	1842	1842	1842	1
366	20231030	145700	41001941	1843	1843	1843	1843	0
367	20231030	145600	41001941	1843	1843	1843	1843	0
368	20231030	145500	41001941	1843	1843	1843	1843	0
369	20231030	145400	41001941	1843	1843	1843	1843	0
370	20231030	145300	41001941	1843	1843	1843	1843	0
371	20231030	145200	41001941	1843	1843	1843	1843	0
372	20231030	145100	41001941	1843	1843	1843	1843	0
373	20231030	145000	41001941	1843	1843	1843	1843	0
374	20231030	144900	41001941	1843	1843	1843	1843	0
375	20231030	144800	41001941	1843	1843	1843	1843	0
376	20231030	144700	41001941	1843	1843	1843	1843	0
377	20231030	144600	41001941	1843	1843	1843	1843	0
378	20231030	144500	41001941	1843	1843	1843	1843	20
379	20231030	144400	40965081	1846	1846	1846	1846	0
380	20231030	144300	40965081	1846	1846	1846	1846	0
381	20231030	144200	40965081	1846	1846	1846	1846	0
382	20231030	144100	40965081	1846	1846	1846	1846	0
383	20231030	144000	40965081	1846	1846	1846	1846	0
384	20231030	143900	40965081	1846	1846	1846	1846	0
385	20231030	143800	40965081	1846	1846	1846	1846	11
386	20231030	143700	40944775	1843	1843	1843	1843	0
387	20231030	143600	40944775	1843	1843	1843	1843	0
388	20231030	143500	40944775	1843	1843	1843	1843	0
389	20231030	143400	40944775	1843	1843	1843	1843	0
390	20231030	143300	40944775	1843	1843	1843	1843	0
391	20231030	143200	40944775	1843	1843	1843	1843	1
392	20231030	143100	40942932	1843	1843	1843	1843	0
393	20231030	143000	40942932	1843	1843	1843	1843	0
394	20231030	142900	40942932	1843	1843	1843	1843	0
395	20231030	142800	40942932	1843	1843	1843	1843	0
396	20231030	142700	40942932	1843	1843	1843	1843	0
397	20231030	142600	40942932	1843	1843	1843	1843	0
398	20231030	142500	40942932	1843	1843	1843	1843	0
399	20231030	142400	40942932	1843	1843	1843	1843	0
400	20231030	142300	40942932	1843	1843	1843	1843	0
401	20231030	142200	40942932	1843	1843	1843	1843	3
402	20231030	142100	40937403	1843	1843	1843	1843	0
403	20231030	142000	40937403	1843	1843	1843	1843	0
404	20231030	141900	40937403	1843	1843	1843	1843	0
405	20231030	141800	40937403	1843	1843	1843	1843	1130
406	20231030	141700	38854813	1855	1855	1855	1855	2
407	20231030	141600	38851103	1855	1855	1855	1855	2
408	20231030	141500	38847393	1856	1856	1856	1856	0
409	20231030	141400	38847393	1856	1855	1856	1855	22
410	20231030	141300	38806577	1845	1845	1845	1845	69
411	20231030	141200	38679272	1845	1845	1845	1845	1
412	20231030	141100	38677427	1843	1843	1843	1843	0
413	20231030	141000	38677427	1843	1843	1843	1843	0
414	20231030	140900	38677427	1843	1843	1843	1843	0
415	20231030	140800	38677427	1843	1843	1843	1843	0
416	20231030	140700	38677427	1843	1843	1843	1843	0
417	20231030	140600	38677427	1843	1843	1843	1843	222
418	20231030	140500	38268281	1844	1844	1844	1844	22
419	20231030	140400	38227713	1845	1845	1845	1845	0
420	20231030	140300	38227713	1845	1845	1845	1845	0
421	20231030	140200	38227713	1845	1845	1845	1845	10
422	20231030	140100	38209263	1845	1845	1845	1845	0
423	20231030	140000	38209263	1845	1845	1845	1845	0
424	20231030	135900	38209263	1845	1845	1845	1845	1
425	20231030	135800	38207418	1843	1843	1843	1843	0
426	20231030	135700	38207418	1843	1843	1843	1843	0
427	20231030	135600	38207418	1843	1843	1843	1843	0
428	20231030	135500	38207418	1843	1843	1843	1843	146
429	20231030	135400	37938340	1843	1843	1843	1843	355
430	20231030	135300	37284075	1845	1845	1845	1845	0
431	20231030	135200	37284075	1845	1845	1845	1845	0
432	20231030	135100	37284075	1845	1845	1845	1845	0
433	20231030	135000	37284075	1845	1845	1845	1845	0
434	20231030	134900	37284075	1845	1845	1845	1845	0
435	20231030	134800	37284075	1845	1845	1845	1845	0
436	20231030	134700	37284075	1845	1845	1845	1845	0
437	20231030	134600	37284075	1845	1845	1845	1845	0
438	20231030	134500	37284075	1845	1845	1845	1845	0
439	20231030	134400	37284075	1845	1845	1845	1845	0
440	20231030	134300	37284075	1845	1845	1845	1845	0
441	20231030	134200	37284075	1845	1845	1845	1845	0
442	20231030	134100	37284075	1845	1845	1845	1845	0
443	20231030	134000	37284075	1845	1845	1845	1845	0
444	20231030	133900	37284075	1845	1845	1845	1845	0
445	20231030	133800	37284075	1845	1845	1845	1845	0
446	20231030	133700	37284075	1845	1845	1845	1845	0
447	20231030	133600	37284075	1845	1845	1845	1845	0
448	20231030	133500	37284075	1845	1845	1845	1845	0
449	20231030	133400	37284075	1845	1845	1845	1845	42
450	20231030	133300	37206585	1851	1851	1851	1851	0
451	20231030	133200	37206585	1851	1851	1851	1851	0
452	20231030	133100	37206585	1851	1851	1851	1851	0
453	20231030	133000	37206585	1851	1851	1851	1851	0
454	20231030	132900	37206585	1851	1848	1851	1848	2
455	20231030	132800	37202886	1846	1846	1846	1846	0
456	20231030	132700	37202886	1846	1846	1846	1846	0
457	20231030	132600	37202886	1846	1846	1846	1846	0
458	20231030	132500	37202886	1846	1846	1846	1846	0
459	20231030	132400	37202886	1846	1846	1846	1846	0
460	20231030	132300	37202886	1846	1846	1846	1846	1130
461	20231030	132200	35116906	1844	1844	1844	1844	0
462	20231030	132100	35116906	1844	1844	1844	1844	0
463	20231030	132000	35116906	1844	1844	1844	1844	3000
464	20231030	131900	29584906	1857	1857	1857	1857	0
465	20231030	131800	29584906	1857	1857	1857	1857	2
466	20231030	131700	29581192	1845	1845	1845	1845	0
467	20231030	131600	29581192	1845	1845	1845	1845	0
468	20231030	131500	29581192	1845	1845	1845	1845	0
469	20231030	131400	29581192	1845	1845	1845	1845	102
470	20231030	131300	29393002	1845	1845	1845	1845	0
471	20231030	131200	29393002	1845	1845	1845	1845	0
472	20231030	131100	29393002	1845	1845	1845	1845	81
473	20231030	131000	29243557	1845	1845	1845	1845	0
474	20231030	130900	29243557	1845	1845	1845	1845	0
475	20231030	130800	29243557	1845	1845	1845	1845	1
476	20231030	130700	29241712	1843	1843	1843	1843	0
477	20231030	130600	29241712	1843	1843	1843	1843	0
478	20231030	130500	29241712	1843	1843	1843	1843	1
479	20231030	130400	29239869	1846	1846	1846	1846	0
480	20231030	130300	29239869	1846	1846	1846	1846	30
481	20231030	130200	29184489	1850	1850	1850	1850	0
482	20231030	130100	29184489	1850	1850	1850	1850	0
483	20231030	130000	29184489	1850	1850	1850	1850	0
484	20231030	125900	29184489	1850	1850	1850	1850	0
485	20231030	125800	29184489	1850	1850	1850	1850	0
486	20231030	125700	29184489	1850	1850	1850	1850	0
487	20231030	125600	29184489	1850	1850	1850	1850	0
488	20231030	125500	29184489	1850	1850	1850	1850	0
489	20231030	125400	29184489	1850	1850	1850	1850	0
490	20231030	125300	29184489	1850	1850	1850	1850	0
491	20231030	125200	29184489	1850	1850	1850	1850	0
492	20231030	125100	29184489	1850	1850	1850	1850	0
493	20231030	125000	29184489	1850	1850	1850	1850	1020
494	20231030	124900	27297489	1843	1843	1843	1843	1133
495	20231030	124800	25209370	1842	1842	1842	1842	50
496	20231030	124700	25117270	1843	1843	1843	1843	1
497	20231030	124600	25115427	1856	1856	1856	1856	0
498	20231030	124500	25115427	1856	1856	1856	1856	0
499	20231030	124400	25115427	1856	1856	1856	1856	0
500	20231030	124300	25115427	1856	1856	1856	1856	0
501	20231030	124200	25115427	1856	1856	1856	1856	0
502	20231030	124100	25115427	1856	1856	1856	1856	0
503	20231030	124000	25115427	1856	1848	1857	1848	12
504	20231030	123900	25093194	1852	1852	1852	1852	0
505	20231030	123800	25093194	1852	1852	1852	1852	0
506	20231030	123700	25093194	1852	1852	1852	1852	2
507	20231030	123600	25089490	1855	1855	1855	1855	0
508	20231030	123500	25089490	1855	1855	1855	1855	0
509	20231030	123400	25089490	1855	1855	1855	1855	0
510	20231030	123300	25089490	1855	1851	1855	1850	3
511	20231030	123200	25083934	1851	1851	1851	1851	0
512	20231030	123100	25083934	1851	1842	1851	1842	202
513	20231030	123000	24711832	1842	1842	1842	1842	0
514	20231030	122900	24711832	1842	1842	1842	1842	0
515	20231030	122800	24711832	1842	1843	1843	1842	100
516	20231030	122700	24527631	1853	1853	1853	1853	0
517	20231030	122600	24527631	1853	1853	1853	1853	0
518	20231030	122500	24527631	1853	1853	1853	1853	0
519	20231030	122400	24527631	1853	1853	1853	1853	0
520	20231030	122300	24527631	1853	1853	1853	1853	1
521	20231030	122200	24525778	1843	1843	1843	1843	0
522	20231030	122100	24525778	1843	1843	1843	1843	0
523	20231030	122000	24525778	1843	1843	1843	1843	20
524	20231030	121900	24488918	1844	1844	1844	1844	0
525	20231030	121800	24488918	1844	1844	1844	1844	0
526	20231030	121700	24488918	1844	1843	1844	1843	51
527	20231030	121600	24394924	1844	1844	1844	1844	0
528	20231030	121500	24394924	1844	1844	1844	1844	0
529	20231030	121400	24394924	1844	1844	1844	1844	0
530	20231030	121300	24394924	1844	1844	1844	1844	0
531	20231030	121200	24394924	1844	1844	1844	1844	0
532	20231030	121100	24394924	1844	1844	1844	1844	0
533	20231030	121000	24394924	1844	1844	1844	1844	0
534	20231030	120900	24394924	1844	1844	1844	1844	0
535	20231030	120800	24394924	1844	1844	1844	1844	0
536	20231030	120700	24394924	1844	1844	1844	1844	1
537	20231030	120600	24393080	1843	1843	1843	1843	992
538	20231030	120500	22564824	1847	1847	1847	1847	0
539	20231030	120400	22564824	1847	1847	1847	1847	0
540	20231030	120300	22564824	1847	1847	1847	1847	0
541	20231030	120200	22564824	1847	1847	1847	1847	0
542	20231030	120100	22564824	1847	1847	1847	1847	0
543	20231030	120000	22564824	1847	1847	1847	1847	0
544	20231030	115900	22564824	1847	1847	1847	1847	0
545	20231030	115800	22564824	1847	1847	1847	1847	1
546	20231030	115700	22562977	1847	1847	1847	1847	0
547	20231030	115600	22562977	1847	1847	1847	1847	0
548	20231030	115500	22562977	1847	1847	1847	1847	0
549	20231030	115400	22562977	1847	1847	1847	1847	0
550	20231030	115300	22562977	1847	1847	1847	1847	0
551	20231030	115200	22562977	1847	1847	1847	1847	0
552	20231030	115100	22562977	1847	1847	1847	1847	0
553	20231030	115000	22562977	1847	1847	1847	1847	0
554	20231030	114900	22562977	1847	1847	1847	1847	1
555	20231030	114800	22561130	1840	1840	1840	1840	527
556	20231030	114700	21591450	1840	1840	1840	1840	2
557	20231030	114600	21587770	1839	1846	1846	1839	6
558	20231030	114500	21576712	1861	1861	1861	1861	0
559	20231030	114400	21576712	1861	1861	1861	1861	0
560	20231030	114300	21576712	1861	1861	1861	1861	0
561	20231030	114200	21576712	1861	1854	1861	1854	2
562	20231030	114100	21572997	1861	1861	1861	1861	0
563	20231030	114000	21572997	1861	1861	1861	1861	0
564	20231030	113900	21572997	1861	1854	1861	1854	2
565	20231030	113800	21569282	1849	1849	1849	1849	0
566	20231030	113700	21569282	1849	1849	1849	1849	0
567	20231030	113600	21569282	1849	1847	1849	1847	15
568	20231030	113500	21541575	1861	1861	1861	1861	0
569	20231030	113400	21541575	1861	1861	1861	1861	0
570	20231030	113300	21541575	1861	1861	1861	1861	0
571	20231030	113200	21541575	1861	1861	1861	1861	0
572	20231030	113100	21541575	1861	1861	1861	1861	0
573	20231030	113000	21541575	1861	1861	1861	1861	0
574	20231030	112900	21541575	1861	1861	1861	1861	0
575	20231030	112800	21541575	1861	1861	1861	1861	0
576	20231030	112700	21541575	1861	1861	1861	1861	0
577	20231030	112600	21541575	1861	1861	1861	1861	0
578	20231030	112500	21541575	1861	1861	1861	1861	0
579	20231030	112400	21541575	1861	1861	1861	1861	0
580	20231030	112300	21541575	1861	1861	1861	1861	0
581	20231030	112200	21541575	1861	1861	1861	1861	0
582	20231030	112100	21541575	1861	1847	1861	1847	201
583	20231030	112000	21170314	1854	1854	1854	1854	0
584	20231030	111900	21170314	1854	1854	1854	1854	1
585	20231030	111800	21168460	1851	1851	1851	1851	0
586	20231030	111700	21168460	1851	1851	1851	1851	0
587	20231030	111600	21168460	1851	1851	1851	1851	0
588	20231030	111500	21168460	1851	1851	1851	1851	0
589	20231030	111400	21168460	1851	1851	1851	1851	0
590	20231030	111300	21168460	1851	1851	1851	1851	20
591	20231030	111200	21131440	1853	1856	1856	1853	100
592	20231030	111100	20945990	1856	1856	1856	1856	0
593	20231030	111000	20945990	1856	1856	1856	1856	2
594	20231030	110900	20942278	1848	1861	1861	1848	426
595	20231030	110800	20154744	1861	1850	1862	1850	94
596	20231030	110700	19980070	1853	1849	1853	1849	32
597	20231030	110600	19920893	1848	1848	1848	1848	100
598	20231030	110500	19736093	1847	1845	1847	1845	15
599	20231030	110400	19708392	1847	1847	1847	1847	0
600	20231030	110300	19708392	1847	1847	1847	1847	0
601	20231030	110200	19708392	1847	1847	1847	1847	0
602	20231030	110100	19708392	1847	1847	1847	1847	0
603	20231030	110000	19708392	1847	1847	1847	1847	0
604	20231030	105900	19708392	1847	1847	1847	1847	0
605	20231030	105800	19708392	1847	1847	1847	1847	0
606	20231030	105700	19708392	1847	1847	1847	1847	2
607	20231030	105600	19704698	1845	1845	1845	1845	0
608	20231030	105500	19704698	1845	1845	1845	1845	0
609	20231030	105400	19704698	1845	1838	1845	1838	1985
610	20231030	105300	16049373	1845	1845	1845	1845	1
611	20231030	105200	16047528	1847	1847	1847	1847	0
612	20231030	105100	16047528	1847	1847	1847	1847	0
613	20231030	105000	16047528	1847	1847	1847	1847	0
614	20231030	104900	16047528	1847	1847	1847	1847	2
615	20231030	104800	16043834	1837	1837	1837	1837	0
616	20231030	104700	16043834	1837	1837	1837	1837	24
617	20231030	104600	15999746	1841	1841	1841	1841	0
618	20231030	104500	15999746	1841	1841	1841	1841	733
619	20231030	104400	14650293	1843	1841	1843	1841	2
620	20231030	104300	14646609	1840	1840	1840	1840	0
621	20231030	104200	14646609	1840	1840	1840	1840	0
622	20231030	104100	14646609	1840	1843	1843	1840	758
623	20231030	104000	13251817	1843	1843	1843	1843	1
624	20231030	103900	13249974	1843	1843	1843	1843	975
625	20231030	103800	11453049	1835	1835	1835	1835	0
626	20231030	103700	11453049	1835	1838	1838	1835	2010
627	20231030	103600	7762599	1842	1842	1842	1842	0
628	20231030	103500	7762599	1842	1842	1842	1842	0
629	20231030	103400	7762599	1842	1842	1842	1842	0
630	20231030	103300	7762599	1842	1842	1842	1842	0
631	20231030	103200	7762599	1842	1842	1842	1842	0
632	20231030	103100	7762599	1842	1842	1842	1842	0
633	20231030	103000	7762599	1842	1842	1842	1842	0
634	20231030	102900	7762599	1842	1842	1842	1842	30
635	20231030	102800	7707339	1838	1838	1838	1838	1
636	20231030	102700	7705501	1842	1842	1842	1842	0
637	20231030	102600	7705501	1842	1842	1842	1842	0
638	20231030	102500	7705501	1842	1842	1842	1842	0
639	20231030	102400	7705501	1842	1842	1842	1842	0
640	20231030	102300	7705501	1842	1842	1842	1842	0
641	20231030	102200	7705501	1842	1842	1842	1842	0
642	20231030	102100	7705501	1842	1842	1842	1842	0
643	20231030	102000	7705501	1842	1842	1842	1842	0
644	20231030	101900	7705501	1842	1842	1842	1842	0
645	20231030	101800	7705501	1842	1842	1842	1842	0
646	20231030	101700	7705501	1842	1842	1842	1842	0
647	20231030	101600	7705501	1842	1842	1842	1842	0
648	20231030	101500	7705501	1842	1842	1842	1842	0
649	20231030	101400	7705501	1842	1842	1842	1842	0
650	20231030	101300	7705501	1842	1842	1842	1842	1
651	20231030	101200	7703659	1846	1846	1846	1846	0
652	20231030	101100	7703659	1846	1846	1846	1846	0
653	20231030	101000	7703659	1846	1846	1846	1846	0
654	20231030	100900	7703659	1846	1846	1846	1846	0
655	20231030	100800	7703659	1846	1846	1846	1846	0
656	20231030	100700	7703659	1846	1846	1846	1846	0
657	20231030	100600	7703659	1846	1846	1846	1846	0
658	20231030	100500	7703659	1846	1846	1846	1846	0
659	20231030	100400	7703659	1846	1846	1846	1846	0
660	20231030	100300	7703659	1846	1846	1846	1846	0
661	20231030	100200	7703659	1846	1846	1846	1846	2
662	20231030	100100	7699967	1846	1840	1846	1840	245
663	20231030	100000	7249047	1846	1846	1846	1846	30
664	20231030	095900	7193667	1848	1848	1848	1848	0
665	20231030	095800	7193667	1848	1848	1848	1848	0
666	20231030	095700	7193667	1848	1840	1848	1840	485
667	20231030	095600	6301253	1848	1848	1848	1848	0
668	20231030	095500	6301253	1848	1848	1848	1848	0
669	20231030	095400	6301253	1848	1848	1848	1848	0
670	20231030	095300	6301253	1848	1848	1848	1848	0
671	20231030	095200	6301253	1848	1848	1848	1848	0
672	20231030	095100	6301253	1848	1848	1848	1848	0
673	20231030	095000	6301253	1848	1848	1848	1848	0
674	20231030	094900	6301253	1848	1848	1848	1848	2
675	20231030	094800	6297557	1848	1847	1848	1847	2
676	20231030	094700	6293862	1846	1846	1846	1846	1
677	20231030	094600	6292016	1840	1840	1840	1840	0
678	20231030	094500	6292016	1840	1840	1840	1840	10
679	20231030	094400	6273616	1846	1846	1846	1846	1
680	20231030	094300	6271770	1846	1846	1846	1846	0
681	20231030	094200	6271770	1846	1846	1846	1846	0
682	20231030	094100	6271770	1846	1846	1846	1846	2
683	20231030	094000	6268078	1844	1844	1844	1844	0
684	20231030	093900	6268078	1844	1844	1844	1844	936
685	20231030	093800	4542094	1841	1844	1844	1841	1000
686	20231030	093700	2700961	1844	1844	1844	1844	0
687	20231030	093600	2700961	1844	1844	1844	1844	0
688	20231030	093500	2700961	1844	1844	1844	1844	1
689	20231030	093400	2699117	1843	1843	1843	1843	50
690	20231030	093300	2606967	1843	1843	1843	1843	1
691	20231030	093200	2605124	1843	1843	1843	1843	0
692	20231030	093100	2605124	1843	1843	1843	1843	0
693	20231030	093000	2605124	1843	1843	1843	1843	0
694	20231030	092900	2605124	1843	1843	1843	1843	1
695	20231030	092800	2603281	1839	1842	1842	1839	433
696	20231030	092700	1806567	1844	1844	1844	1844	0
697	20231030	092600	1806567	1844	1844	1844	1844	0
698	20231030	092500	1806567	1844	1844	1844	1844	0
699	20231030	092400	1806567	1844	1844	1844	1844	0
700	20231030	092300	1806567	1844	1844	1844	1844	0
701	20231030	092200	1806567	1844	1844	1844	1844	0
702	20231030	092100	1806567	1844	1844	1844	1844	0
703	20231030	092000	1806567	1844	1844	1844	1844	0
704	20231030	091900	1806567	1844	1844	1844	1844	0
705	20231030	091800	1806567	1844	1842	1844	1842	80
706	20231030	091700	1659202	1841	1841	1841	1841	0
707	20231030	091600	1659202	1841	1841	1841	1841	0
708	20231030	091500	1659202	1841	1841	1841	1841	0
709	20231030	091400	1659202	1841	1841	1841	1841	0
710	20231030	091300	1659202	1841	1842	1842	1841	21
711	20231030	091200	1620540	1840	1840	1840	1840	41
712	20231030	091100	1545100	1841	1841	1841	1841	0
713	20231030	091000	1545100	1841	1841	1841	1841	10
714	20231030	090900	1526690	1841	1841	1841	1841	0
715	20231030	090800	1526690	1841	1841	1841	1841	0
716	20231030	090700	1526690	1841	1841	1841	1841	0
717	20231030	090600	1526690	1841	1841	1841	1841	1
718	20231030	090500	1524849	1823	1827	1827	1823	24
719	20231030	090400	1481079	1824	1841	1841	1824	34
720	20231030	090300	1418691	1841	1843	1843	1841	24
721	20231030	090200	1374477	1849	1849	1849	1849	0
722	20231030	090100	1374477	1849	1824	1849	1824	25
723	20231030	090000	1328852	1847	1815	1863	1815	732