KissMeData/430700/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	212800	44392865	2090	2090	2090	2090	21
3	20231030	212700	44392865	2090	2090	2090	2090	0
4	20231030	212600	44392865	2090	2090	2090	2090	0
5	20231030	212500	44392865	2090	2090	2090	2090	0
6	20231030	212400	44392865	2090	2090	2090	2090	0
7	20231030	212300	44392865	2090	2090	2090	2090	0
8	20231030	212200	44392865	2090	2090	2090	2090	0
9	20231030	212100	44392865	2090	2090	2090	2090	0
10	20231030	212000	44392865	2090	2090	2090	2090	0
11	20231030	211900	44392865	2090	2090	2090	2090	0
12	20231030	211800	44392865	2090	2090	2090	2090	0
13	20231030	211700	44392865	2090	2090	2090	2090	0
14	20231030	211600	44392865	2090	2090	2090	2090	0
15	20231030	211500	44392865	2090	2090	2090	2090	0
16	20231030	211400	44392865	2090	2090	2090	2090	0
17	20231030	211300	44392865	2090	2090	2090	2090	0
18	20231030	211200	44392865	2090	2090	2090	2090	0
19	20231030	211100	44392865	2090	2090	2090	2090	0
20	20231030	211000	44392865	2090	2090	2090	2090	0
21	20231030	210900	44392865	2090	2090	2090	2090	0
22	20231030	210800	44392865	2090	2090	2090	2090	0
23	20231030	210700	44392865	2090	2090	2090	2090	0
24	20231030	210600	44392865	2090	2090	2090	2090	0
25	20231030	210500	44392865	2090	2090	2090	2090	0
26	20231030	210400	44392865	2090	2090	2090	2090	0
27	20231030	210300	44392865	2090	2090	2090	2090	0
28	20231030	210200	44392865	2090	2090	2090	2090	0
29	20231030	210100	44392865	2090	2090	2090	2090	0
30	20231030	210000	44392865	2090	2090	2090	2090	0
31	20231030	205900	44392865	2090	2090	2090	2090	0
32	20231030	205800	44392865	2090	2090	2090	2090	21
33	20231030	205700	44392865	2090	2090	2090	2090	0
34	20231030	205600	44392865	2090	2090	2090	2090	0
35	20231030	205500	44392865	2090	2090	2090	2090	0
36	20231030	205400	44392865	2090	2090	2090	2090	0
37	20231030	205300	44392865	2090	2090	2090	2090	0
38	20231030	205200	44392865	2090	2090	2090	2090	0
39	20231030	205100	44392865	2090	2090	2090	2090	0
40	20231030	205000	44392865	2090	2090	2090	2090	0
41	20231030	204900	44392865	2090	2090	2090	2090	0
42	20231030	204800	44392865	2090	2090	2090	2090	0
43	20231030	204700	44392865	2090	2090	2090	2090	0
44	20231030	204600	44392865	2090	2090	2090	2090	0
45	20231030	204500	44392865	2090	2090	2090	2090	0
46	20231030	204400	44392865	2090	2090	2090	2090	0
47	20231030	204300	44392865	2090	2090	2090	2090	0
48	20231030	204200	44392865	2090	2090	2090	2090	0
49	20231030	204100	44392865	2090	2090	2090	2090	0
50	20231030	204000	44392865	2090	2090	2090	2090	0
51	20231030	203900	44392865	2090	2090	2090	2090	0
52	20231030	203800	44392865	2090	2090	2090	2090	0
53	20231030	203700	44392865	2090	2090	2090	2090	0
54	20231030	203600	44392865	2090	2090	2090	2090	0
55	20231030	203500	44392865	2090	2090	2090	2090	0
56	20231030	203400	44392865	2090	2090	2090	2090	0
57	20231030	203300	44392865	2090	2090	2090	2090	0
58	20231030	203200	44392865	2090	2090	2090	2090	0
59	20231030	203100	44392865	2090	2090	2090	2090	0
60	20231030	203000	44392865	2090	2090	2090	2090	0
61	20231030	202900	44392865	2090	2090	2090	2090	0
62	20231030	202800	44392865	2090	2090	2090	2090	21
63	20231030	202700	44392865	2090	2090	2090	2090	0
64	20231030	202600	44392865	2090	2090	2090	2090	0
65	20231030	202500	44392865	2090	2090	2090	2090	0
66	20231030	202400	44392865	2090	2090	2090	2090	0
67	20231030	202300	44392865	2090	2090	2090	2090	0
68	20231030	202200	44392865	2090	2090	2090	2090	0
69	20231030	202100	44392865	2090	2090	2090	2090	0
70	20231030	202000	44392865	2090	2090	2090	2090	0
71	20231030	201900	44392865	2090	2090	2090	2090	0
72	20231030	201800	44392865	2090	2090	2090	2090	0
73	20231030	201700	44392865	2090	2090	2090	2090	0
74	20231030	201600	44392865	2090	2090	2090	2090	0
75	20231030	201500	44392865	2090	2090	2090	2090	0
76	20231030	201400	44392865	2090	2090	2090	2090	0
77	20231030	201300	44392865	2090	2090	2090	2090	0
78	20231030	201200	44392865	2090	2090	2090	2090	0
79	20231030	201100	44392865	2090	2090	2090	2090	0
80	20231030	201000	44392865	2090	2090	2090	2090	0
81	20231030	200900	44392865	2090	2090	2090	2090	0
82	20231030	200800	44392865	2090	2090	2090	2090	0
83	20231030	200700	44392865	2090	2090	2090	2090	0
84	20231030	200600	44392865	2090	2090	2090	2090	0
85	20231030	200500	44392865	2090	2090	2090	2090	0
86	20231030	200400	44392865	2090	2090	2090	2090	0
87	20231030	200300	44392865	2090	2090	2090	2090	0
88	20231030	200200	44392865	2090	2090	2090	2090	0
89	20231030	200100	44392865	2090	2090	2090	2090	0
90	20231030	200000	44392865	2090	2090	2090	2090	0
91	20231030	195900	44392865	2090	2090	2090	2090	0
92	20231030	195800	44392865	2090	2090	2090	2090	21
93	20231030	195700	44392865	2090	2090	2090	2090	0
94	20231030	195600	44392865	2090	2090	2090	2090	0
95	20231030	195500	44392865	2090	2090	2090	2090	0
96	20231030	195400	44392865	2090	2090	2090	2090	0
97	20231030	195300	44392865	2090	2090	2090	2090	0
98	20231030	195200	44392865	2090	2090	2090	2090	0
99	20231030	195100	44392865	2090	2090	2090	2090	0
100	20231030	195000	44392865	2090	2090	2090	2090	0
101	20231030	194900	44392865	2090	2090	2090	2090	0
102	20231030	194800	44392865	2090	2090	2090	2090	0
103	20231030	194700	44392865	2090	2090	2090	2090	0
104	20231030	194600	44392865	2090	2090	2090	2090	0
105	20231030	194500	44392865	2090	2090	2090	2090	0
106	20231030	194400	44392865	2090	2090	2090	2090	0
107	20231030	194300	44392865	2090	2090	2090	2090	0
108	20231030	194200	44392865	2090	2090	2090	2090	0
109	20231030	194100	44392865	2090	2090	2090	2090	0
110	20231030	194000	44392865	2090	2090	2090	2090	0
111	20231030	193900	44392865	2090	2090	2090	2090	0
112	20231030	193800	44392865	2090	2090	2090	2090	0
113	20231030	193700	44392865	2090	2090	2090	2090	0
114	20231030	193600	44392865	2090	2090	2090	2090	0
115	20231030	193500	44392865	2090	2090	2090	2090	0
116	20231030	193400	44392865	2090	2090	2090	2090	0
117	20231030	193300	44392865	2090	2090	2090	2090	0
118	20231030	193200	44392865	2090	2090	2090	2090	0
119	20231030	193100	44392865	2090	2090	2090	2090	0
120	20231030	193000	44392865	2090	2090	2090	2090	0
121	20231030	192900	44392865	2090	2090	2090	2090	0
122	20231030	192800	44392865	2090	2090	2090	2090	21
123	20231030	192700	44392865	2090	2090	2090	2090	0
124	20231030	192600	44392865	2090	2090	2090	2090	0
125	20231030	192500	44392865	2090	2090	2090	2090	0
126	20231030	192400	44392865	2090	2090	2090	2090	0
127	20231030	192300	44392865	2090	2090	2090	2090	0
128	20231030	192200	44392865	2090	2090	2090	2090	0
129	20231030	192100	44392865	2090	2090	2090	2090	0
130	20231030	192000	44392865	2090	2090	2090	2090	0
131	20231030	191900	44392865	2090	2090	2090	2090	0
132	20231030	191800	44392865	2090	2090	2090	2090	0
133	20231030	191700	44392865	2090	2090	2090	2090	0
134	20231030	191600	44392865	2090	2090	2090	2090	0
135	20231030	191500	44392865	2090	2090	2090	2090	0
136	20231030	191400	44392865	2090	2090	2090	2090	0
137	20231030	191300	44392865	2090	2090	2090	2090	0
138	20231030	191200	44392865	2090	2090	2090	2090	0
139	20231030	191100	44392865	2090	2090	2090	2090	0
140	20231030	191000	44392865	2090	2090	2090	2090	0
141	20231030	190900	44392865	2090	2090	2090	2090	0
142	20231030	190800	44392865	2090	2090	2090	2090	0
143	20231030	190700	44392865	2090	2090	2090	2090	0
144	20231030	190600	44392865	2090	2090	2090	2090	0
145	20231030	190500	44392865	2090	2090	2090	2090	0
146	20231030	190400	44392865	2090	2090	2090	2090	0
147	20231030	190300	44392865	2090	2090	2090	2090	0
148	20231030	190200	44392865	2090	2090	2090	2090	0
149	20231030	190100	44392865	2090	2090	2090	2090	0
150	20231030	190000	44392865	2090	2090	2090	2090	0
151	20231030	185900	44392865	2090	2090	2090	2090	0
152	20231030	185800	44392865	2090	2090	2090	2090	21
153	20231030	185700	44392865	2090	2090	2090	2090	0
154	20231030	185600	44392865	2090	2090	2090	2090	0
155	20231030	185500	44392865	2090	2090	2090	2090	0
156	20231030	185400	44392865	2090	2090	2090	2090	0
157	20231030	185300	44392865	2090	2090	2090	2090	0
158	20231030	185200	44392865	2090	2090	2090	2090	0
159	20231030	185100	44392865	2090	2090	2090	2090	0
160	20231030	185000	44392865	2090	2090	2090	2090	0
161	20231030	184900	44392865	2090	2090	2090	2090	0
162	20231030	184800	44392865	2090	2090	2090	2090	0
163	20231030	184700	44392865	2090	2090	2090	2090	0
164	20231030	184600	44392865	2090	2090	2090	2090	0
165	20231030	184500	44392865	2090	2090	2090	2090	0
166	20231030	184400	44392865	2090	2090	2090	2090	0
167	20231030	184300	44392865	2090	2090	2090	2090	0
168	20231030	184200	44392865	2090	2090	2090	2090	0
169	20231030	184100	44392865	2090	2090	2090	2090	0
170	20231030	184000	44392865	2090	2090	2090	2090	0
171	20231030	183900	44392865	2090	2090	2090	2090	0
172	20231030	183800	44392865	2090	2090	2090	2090	0
173	20231030	183700	44392865	2090	2090	2090	2090	0
174	20231030	183600	44392865	2090	2090	2090	2090	0
175	20231030	183500	44392865	2090	2090	2090	2090	0
176	20231030	183400	44392865	2090	2090	2090	2090	0
177	20231030	183300	44392865	2090	2090	2090	2090	0
178	20231030	183200	44392865	2090	2090	2090	2090	0
179	20231030	183100	44392865	2090	2090	2090	2090	0
180	20231030	183000	44392865	2090	2090	2090	2090	0
181	20231030	182900	44392865	2090	2090	2090	2090	0
182	20231030	182800	44392865	2090	2090	2090	2090	21
183	20231030	182700	44392865	2090	2090	2090	2090	0
184	20231030	182600	44392865	2090	2090	2090	2090	0
185	20231030	182500	44392865	2090	2090	2090	2090	0
186	20231030	182400	44392865	2090	2090	2090	2090	0
187	20231030	182300	44392865	2090	2090	2090	2090	0
188	20231030	182200	44392865	2090	2090	2090	2090	0
189	20231030	182100	44392865	2090	2090	2090	2090	0
190	20231030	182000	44392865	2090	2090	2090	2090	0
191	20231030	181900	44392865	2090	2090	2090	2090	0
192	20231030	181800	44392865	2090	2090	2090	2090	0
193	20231030	181700	44392865	2090	2090	2090	2090	0
194	20231030	181600	44392865	2090	2090	2090	2090	0
195	20231030	181500	44392865	2090	2090	2090	2090	0
196	20231030	181400	44392865	2090	2090	2090	2090	0
197	20231030	181300	44392865	2090	2090	2090	2090	0
198	20231030	181200	44392865	2090	2090	2090	2090	0
199	20231030	181100	44392865	2090	2090	2090	2090	0
200	20231030	181000	44392865	2090	2090	2090	2090	0
201	20231030	180900	44392865	2090	2090	2090	2090	0
202	20231030	180800	44392865	2090	2090	2090	2090	0
203	20231030	180700	44392865	2090	2090	2090	2090	0
204	20231030	180600	44392865	2090	2090	2090	2090	0
205	20231030	180500	44392865	2090	2090	2090	2090	0
206	20231030	180400	44392865	2090	2090	2090	2090	0
207	20231030	180300	44392865	2090	2090	2090	2090	0
208	20231030	180200	44392865	2090	2090	2090	2090	0
209	20231030	180100	44392865	2090	2090	2090	2090	0
210	20231030	180000	44392865	2090	2090	2090	2090	0
211	20231030	175900	44392865	2090	2090	2090	2090	0
212	20231030	175800	44392865	2090	2090	2090	2090	21
213	20231030	175700	44392865	2090	2090	2090	2090	0
214	20231030	175600	44392865	2090	2090	2090	2090	0
215	20231030	175500	44392865	2090	2090	2090	2090	0
216	20231030	175400	44392865	2090	2090	2090	2090	0
217	20231030	175300	44392865	2090	2090	2090	2090	0
218	20231030	175200	44392865	2090	2090	2090	2090	0
219	20231030	175100	44392865	2090	2090	2090	2090	0
220	20231030	175000	44392865	2090	2090	2090	2090	0
221	20231030	174900	44392865	2090	2090	2090	2090	0
222	20231030	174800	44392865	2090	2090	2090	2090	0
223	20231030	174700	44392865	2090	2090	2090	2090	0
224	20231030	174600	44392865	2090	2090	2090	2090	0
225	20231030	174500	44392865	2090	2090	2090	2090	0
226	20231030	174400	44392865	2090	2090	2090	2090	0
227	20231030	174300	44392865	2090	2090	2090	2090	0
228	20231030	174200	44392865	2090	2090	2090	2090	0
229	20231030	174100	44392865	2090	2090	2090	2090	0
230	20231030	174000	44392865	2090	2090	2090	2090	0
231	20231030	173900	44392865	2090	2090	2090	2090	0
232	20231030	173800	44392865	2090	2090	2090	2090	0
233	20231030	173700	44392865	2090	2090	2090	2090	0
234	20231030	173600	44392865	2090	2090	2090	2090	0
235	20231030	173500	44392865	2090	2090	2090	2090	0
236	20231030	173400	44392865	2090	2090	2090	2090	0
237	20231030	173300	44392865	2090	2090	2090	2090	0
238	20231030	173200	44392865	2090	2090	2090	2090	0
239	20231030	173100	44392865	2090	2090	2090	2090	0
240	20231030	173000	44392865	2090	2090	2090	2090	0
241	20231030	172900	44392865	2090	2090	2090	2090	0
242	20231030	172800	44392865	2090	2090	2090	2090	21
243	20231030	172700	44392865	2090	2090	2090	2090	0
244	20231030	172600	44392865	2090	2090	2090	2090	0
245	20231030	172500	44392865	2090	2090	2090	2090	0
246	20231030	172400	44392865	2090	2090	2090	2090	0
247	20231030	172300	44392865	2090	2090	2090	2090	0
248	20231030	172200	44392865	2090	2090	2090	2090	0
249	20231030	172100	44392865	2090	2090	2090	2090	0
250	20231030	172000	44392865	2090	2090	2090	2090	0
251	20231030	171900	44392865	2090	2090	2090	2090	0
252	20231030	171800	44392865	2090	2090	2090	2090	0
253	20231030	171700	44392865	2090	2090	2090	2090	0
254	20231030	171600	44392865	2090	2090	2090	2090	0
255	20231030	171500	44392865	2090	2090	2090	2090	0
256	20231030	171400	44392865	2090	2090	2090	2090	0
257	20231030	171300	44392865	2090	2090	2090	2090	0
258	20231030	171200	44392865	2090	2090	2090	2090	0
259	20231030	171100	44392865	2090	2090	2090	2090	0
260	20231030	171000	44392865	2090	2090	2090	2090	0
261	20231030	170900	44392865	2090	2090	2090	2090	0
262	20231030	170800	44392865	2090	2090	2090	2090	0
263	20231030	170700	44392865	2090	2090	2090	2090	0
264	20231030	170600	44392865	2090	2090	2090	2090	0
265	20231030	170500	44392865	2090	2090	2090	2090	0
266	20231030	170400	44392865	2090	2090	2090	2090	0
267	20231030	170300	44392865	2090	2090	2090	2090	0
268	20231030	170200	44392865	2090	2090	2090	2090	0
269	20231030	170100	44392865	2090	2090	2090	2090	0
270	20231030	170000	44392865	2090	2090	2090	2090	0
271	20231030	165900	44392865	2090	2090	2090	2090	0
272	20231030	165800	44392865	2090	2090	2090	2090	21
273	20231030	165700	44392865	2090	2090	2090	2090	0
274	20231030	165600	44392865	2090	2090	2090	2090	0
275	20231030	165500	44392865	2090	2090	2090	2090	0
276	20231030	165400	44392865	2090	2090	2090	2090	0
277	20231030	165300	44392865	2090	2090	2090	2090	0
278	20231030	165200	44392865	2090	2090	2090	2090	0
279	20231030	165100	44392865	2090	2090	2090	2090	0
280	20231030	165000	44392865	2090	2090	2090	2090	0
281	20231030	164900	44392865	2090	2090	2090	2090	0
282	20231030	164800	44392865	2090	2090	2090	2090	0
283	20231030	164700	44392865	2090	2090	2090	2090	0
284	20231030	164600	44392865	2090	2090	2090	2090	0
285	20231030	164500	44392865	2090	2090	2090	2090	0
286	20231030	164400	44392865	2090	2090	2090	2090	0
287	20231030	164300	44392865	2090	2090	2090	2090	0
288	20231030	164200	44392865	2090	2090	2090	2090	0
289	20231030	164100	44392865	2090	2090	2090	2090	0
290	20231030	164000	44392865	2090	2090	2090	2090	0
291	20231030	163900	44392865	2090	2090	2090	2090	0
292	20231030	163800	44392865	2090	2090	2090	2090	0
293	20231030	163700	44392865	2090	2090	2090	2090	0
294	20231030	163600	44392865	2090	2090	2090	2090	0
295	20231030	163500	44392865	2090	2090	2090	2090	0
296	20231030	163400	44392865	2090	2090	2090	2090	0
297	20231030	163300	44392865	2090	2090	2090	2090	0
298	20231030	163200	44392865	2090	2090	2090	2090	0
299	20231030	163100	44392865	2090	2090	2090	2090	0
300	20231030	163000	44392865	2090	2090	2090	2090	0
301	20231030	162900	44392865	2090	2090	2090	2090	0
302	20231030	162800	44392865	2090	2090	2090	2090	21
303	20231030	162700	44392865	2090	2090	2090	2090	0
304	20231030	162600	44392865	2090	2090	2090	2090	0
305	20231030	162500	44392865	2090	2090	2090	2090	0
306	20231030	162400	44392865	2090	2090	2090	2090	0
307	20231030	162300	44392865	2090	2090	2090	2090	0
308	20231030	162200	44392865	2090	2090	2090	2090	0
309	20231030	162100	44392865	2090	2090	2090	2090	0
310	20231030	162000	44392865	2090	2090	2090	2090	0
311	20231030	161900	44392865	2090	2090	2090	2090	0
312	20231030	161800	44392865	2090	2090	2090	2090	0
313	20231030	161700	44392865	2090	2090	2090	2090	0
314	20231030	161600	44392865	2090	2090	2090	2090	0
315	20231030	161500	44392865	2090	2090	2090	2090	0
316	20231030	161400	44392865	2090	2090	2090	2090	0
317	20231030	161300	44392865	2090	2090	2090	2090	0
318	20231030	161200	44392865	2090	2090	2090	2090	0
319	20231030	161100	44392865	2090	2090	2090	2090	0
320	20231030	161000	44392865	2090	2090	2090	2090	0
321	20231030	160900	44392865	2090	2090	2090	2090	0
322	20231030	160800	44392865	2090	2090	2090	2090	0
323	20231030	160700	44392865	2090	2090	2090	2090	0
324	20231030	160600	44392865	2090	2090	2090	2090	0
325	20231030	160500	44392865	2090	2090	2090	2090	0
326	20231030	160400	44392865	2090	2090	2090	2090	0
327	20231030	160300	44392865	2090	2090	2090	2090	0
328	20231030	160200	44392865	2090	2090	2090	2090	0
329	20231030	160100	44392865	2090	2090	2090	2090	0
330	20231030	160000	44392865	2090	2090	2090	2090	0
331	20231030	155900	44392865	2090	2090	2090	2090	0
332	20231030	155800	44392865	2090	2090	2090	2090	21
333	20231030	155700	44392865	2090	2090	2090	2090	0
334	20231030	155600	44392865	2090	2090	2090	2090	0
335	20231030	155500	44392865	2090	2090	2090	2090	0
336	20231030	155400	44392865	2090	2090	2090	2090	0
337	20231030	155300	44392865	2090	2090	2090	2090	0
338	20231030	155200	44392865	2090	2090	2090	2090	0
339	20231030	155100	44392865	2090	2090	2090	2090	0
340	20231030	155000	44392865	2090	2090	2090	2090	0
341	20231030	154900	44392865	2090	2090	2090	2090	0
342	20231030	154800	44392865	2090	2090	2090	2090	0
343	20231030	154700	44392865	2090	2090	2090	2090	0
344	20231030	154600	44392865	2090	2090	2090	2090	0
345	20231030	154500	44392865	2090	2090	2090	2090	0
346	20231030	154400	44392865	2090	2090	2090	2090	0
347	20231030	154300	44392865	2090	2090	2090	2090	0
348	20231030	154200	44392865	2090	2090	2090	2090	0
349	20231030	154100	44392865	2090	2090	2090	2090	0
350	20231030	154000	44392865	2090	2090	2090	2090	0
351	20231030	153900	44392865	2090	2090	2090	2090	0
352	20231030	153800	44392865	2090	2090	2090	2090	0
353	20231030	153700	44392865	2090	2090	2090	2090	0
354	20231030	153600	44392865	2090	2090	2090	2090	0
355	20231030	153500	44392865	2090	2090	2090	2090	0
356	20231030	153400	44392865	2090	2090	2090	2090	0
357	20231030	153300	44392865	2090	2090	2090	2090	0
358	20231030	153200	44392865	2090	2090	2090	2090	0
359	20231030	153100	44392865	2090	2090	2090	2090	0
360	20231030	153000	44392865	2090	2090	2090	2090	21
361	20231030	152900	44348975	2085	2085	2085	2085	0
362	20231030	152800	44348975	2085	2085	2085	2085	0
363	20231030	152700	44348975	2085	2085	2085	2085	0
364	20231030	152600	44348975	2085	2085	2085	2085	0
365	20231030	152500	44348975	2085	2085	2085	2085	0
366	20231030	152400	44348975	2085	2085	2085	2085	0
367	20231030	152300	44348975	2085	2085	2085	2085	0
368	20231030	152200	44348975	2085	2085	2085	2085	0
369	20231030	152100	44348975	2085	2085	2085	2085	0
370	20231030	152000	44348975	2085	2085	2085	2085	0
371	20231030	151900	44348975	2085	2085	2085	2085	1
372	20231030	151800	44346890	2090	2090	2090	2090	0
373	20231030	151700	44346890	2090	2090	2090	2090	0
374	20231030	151600	44346890	2090	2090	2090	2090	1
375	20231030	151500	44344800	2080	2080	2080	2080	0
376	20231030	151400	44344800	2080	2085	2085	2080	205
377	20231030	151300	43918285	2090	2090	2090	2090	0
378	20231030	151200	43918285	2090	2090	2090	2090	1
379	20231030	151100	43916195	2085	2085	2085	2085	0
380	20231030	151000	43916195	2085	2085	2085	2085	22
381	20231030	150900	43870325	2090	2090	2090	2090	0
382	20231030	150800	43870325	2090	2090	2090	2090	0
383	20231030	150700	43870325	2090	2090	2090	2090	0
384	20231030	150600	43870325	2090	2090	2090	2090	0
385	20231030	150500	43870325	2090	2090	2090	2090	0
386	20231030	150400	43870325	2090	2090	2090	2090	0
387	20231030	150300	43870325	2090	2090	2090	2090	0
388	20231030	150200	43870325	2090	2090	2090	2090	0
389	20231030	150100	43870325	2090	2090	2090	2090	0
390	20231030	150000	43870325	2090	2080	2090	2080	19
391	20231030	145900	43830705	2080	2080	2080	2080	0
392	20231030	145800	43830705	2080	2080	2080	2080	9
393	20231030	145700	43811985	2080	2080	2080	2080	9
394	20231030	145600	43793265	2080	2080	2080	2080	0
395	20231030	145500	43793265	2080	2080	2080	2080	9
396	20231030	145400	43774545	2090	2080	2090	2080	10
397	20231030	145300	43753735	2080	2080	2080	2080	9
398	20231030	145200	43735015	2080	2080	2080	2080	0
399	20231030	145100	43735015	2080	2080	2080	2080	9
400	20231030	145000	43716295	2080	2080	2080	2080	201
401	20231030	144900	43298215	2080	2080	2080	2080	0
402	20231030	144800	43298215	2080	2080	2080	2080	9
403	20231030	144700	43279495	2080	2090	2090	2080	19
404	20231030	144600	43239875	2080	2080	2080	2080	9
405	20231030	144500	43221155	2080	2080	2080	2080	0
406	20231030	144400	43221155	2080	2080	2080	2080	9
407	20231030	144300	43202435	2080	2080	2080	2080	9
408	20231030	144200	43183715	2080	2080	2080	2080	9
409	20231030	144100	43164995	2080	2080	2080	2080	0
410	20231030	144000	43164995	2080	2080	2080	2080	9
411	20231030	143900	43146275	2080	2080	2080	2080	9
412	20231030	143800	43127555	2090	2090	2090	2090	10
413	20231030	143700	43106655	2080	2080	2080	2080	9
414	20231030	143600	43087935	2080	2080	2080	2080	9
415	20231030	143500	43069215	2080	2080	2080	2080	9
416	20231030	143400	43050495	2090	2090	2090	2090	10
417	20231030	143300	43029595	2080	2080	2080	2080	9
418	20231030	143200	43010875	2080	2080	2080	2080	9
419	20231030	143100	42992155	2080	2080	2080	2080	0
420	20231030	143000	42992155	2080	2080	2080	2080	9
421	20231030	142900	42973435	2090	2080	2090	2080	10
422	20231030	142800	42952625	2080	2080	2080	2080	9
423	20231030	142700	42933905	2080	2080	2080	2080	0
424	20231030	142600	42933905	2080	2080	2080	2080	9
425	20231030	142500	42915185	2080	2080	2080	2080	9
426	20231030	142400	42896465	2090	2080	2090	2080	10
427	20231030	142300	42875655	2080	2080	2080	2080	0
428	20231030	142200	42875655	2080	2080	2080	2080	9
429	20231030	142100	42856935	2080	2080	2080	2080	9
430	20231030	142000	42838215	2080	2080	2080	2080	0
431	20231030	141900	42838215	2080	2080	2080	2080	9
432	20231030	141800	42819495	2090	2080	2090	2080	19
433	20231030	141700	42779875	2090	2080	2090	2080	19
434	20231030	141600	42740255	2080	2080	2080	2080	0
435	20231030	141500	42740255	2080	2080	2080	2080	9
436	20231030	141400	42721535	2080	2080	2080	2080	9
437	20231030	141300	42702815	2080	2080	2080	2080	0
438	20231030	141200	42702815	2080	2080	2080	2080	9
439	20231030	141100	42684095	2080	2080	2080	2080	9
440	20231030	141000	42665375	2080	2080	2080	2080	9
441	20231030	140900	42646655	2080	2080	2080	2080	0
442	20231030	140800	42646655	2080	2080	2080	2080	9
443	20231030	140700	42627935	2080	2080	2080	2080	9
444	20231030	140600	42609215	2080	2080	2080	2080	9
445	20231030	140500	42590495	2080	2080	2080	2080	0
446	20231030	140400	42590495	2080	2080	2080	2080	9
447	20231030	140300	42571775	2080	2080	2080	2080	9
448	20231030	140200	42553055	2090	2090	2090	2090	10
449	20231030	140100	42532155	2080	2080	2080	2080	9
450	20231030	140000	42513435	2080	2080	2080	2080	9
451	20231030	135900	42494715	2080	2080	2080	2080	9
452	20231030	135800	42475995	2080	2080	2080	2080	0
453	20231030	135700	42475995	2080	2080	2080	2080	9
454	20231030	135600	42457275	2080	2080	2080	2080	9
455	20231030	135500	42438555	2080	2080	2080	2080	0
456	20231030	135400	42438555	2080	2080	2080	2080	9
457	20231030	135300	42419835	2080	2080	2080	2080	9
458	20231030	135200	42401115	2080	2080	2080	2080	9
459	20231030	135100	42382395	2080	2080	2080	2080	0
460	20231030	135000	42382395	2080	2080	2080	2080	9
461	20231030	134900	42363675	2080	2080	2080	2080	9
462	20231030	134800	42344955	2080	2080	2080	2080	9
463	20231030	134700	42326235	2080	2080	2080	2080	0
464	20231030	134600	42326235	2080	2080	2080	2080	109
465	20231030	134500	42099515	2080	2080	2080	2080	9
466	20231030	134400	42080795	2080	2080	2080	2080	0
467	20231030	134300	42080795	2080	2080	2080	2080	9
468	20231030	134200	42062075	2080	2090	2090	2080	19
469	20231030	134100	42022455	2080	2080	2080	2080	9
470	20231030	134000	42003735	2080	2080	2080	2080	0
471	20231030	133900	42003735	2080	2080	2080	2080	9
472	20231030	133800	41985015	2080	2080	2080	2080	9
473	20231030	133700	41966295	2080	2080	2080	2080	9
474	20231030	133600	41947575	2090	2090	2090	2090	0
475	20231030	133500	41947575	2090	2080	2090	2080	10
476	20231030	133400	41926765	2080	2080	2080	2080	9
477	20231030	133300	41908045	2080	2080	2080	2080	0
478	20231030	133200	41908045	2080	2080	2080	2080	9
479	20231030	133100	41889325	2080	2080	2080	2080	9
480	20231030	133000	41870605	2080	2080	2080	2080	9
481	20231030	132900	41851885	2080	2080	2080	2080	0
482	20231030	132800	41851885	2080	2080	2080	2080	9
483	20231030	132700	41833165	2080	2080	2080	2080	9
484	20231030	132600	41814445	2080	2080	2080	2080	0
485	20231030	132500	41814445	2080	2080	2080	2080	9
486	20231030	132400	41795725	2080	2080	2080	2080	9
487	20231030	132300	41777005	2080	2080	2080	2080	9
488	20231030	132200	41758285	2080	2080	2080	2080	0
489	20231030	132100	41758285	2080	2080	2080	2080	9
490	20231030	132000	41739565	2080	2080	2080	2080	9
491	20231030	131900	41720845	2080	2080	2080	2080	9
492	20231030	131800	41702125	2080	2080	2080	2080	0
493	20231030	131700	41702125	2080	2080	2080	2080	9
494	20231030	131600	41683405	2080	2080	2080	2080	9
495	20231030	131500	41664685	2080	2080	2080	2080	0
496	20231030	131400	41664685	2080	2080	2080	2080	9
497	20231030	131300	41645965	2080	2080	2080	2080	9
498	20231030	131200	41627245	2080	2080	2080	2080	9
499	20231030	131100	41608525	2080	2080	2080	2080	0
500	20231030	131000	41608525	2080	2080	2080	2080	9
501	20231030	130900	41589805	2080	2080	2080	2080	9
502	20231030	130800	41571085	2080	2080	2080	2080	0
503	20231030	130700	41571085	2080	2080	2080	2080	9
504	20231030	130600	41552365	2090	2080	2090	2080	29
505	20231030	130500	41491910	2080	2080	2080	2080	9
506	20231030	130400	41473190	2080	2080	2080	2080	0
507	20231030	130300	41473190	2080	2080	2080	2080	9
508	20231030	130200	41454470	2080	2080	2080	2080	9
509	20231030	130100	41435750	2080	2080	2080	2080	7521
510	20231030	130000	25792070	2080	2080	2080	2080	438
511	20231030	125900	24881030	2080	2080	2080	2080	9
512	20231030	125800	24862310	2080	2090	2090	2080	19
513	20231030	125700	24822690	2080	2080	2080	2080	0
514	20231030	125600	24822690	2080	2080	2080	2080	9
515	20231030	125500	24803970	2080	2080	2080	2080	9
516	20231030	125400	24785250	2080	2080	2080	2080	9
517	20231030	125300	24766530	2080	2080	2080	2080	0
518	20231030	125200	24766530	2080	2080	2080	2080	9
519	20231030	125100	24747810	2080	2080	2080	2080	9
520	20231030	125000	24729090	2080	2080	2080	2080	9
521	20231030	124900	24710370	2080	2080	2080	2080	0
522	20231030	124800	24710370	2080	2080	2080	2080	9
523	20231030	124700	24691650	2080	2080	2080	2080	432
524	20231030	124600	23793090	2080	2080	2080	2080	0
525	20231030	124500	23793090	2080	2080	2080	2080	9
526	20231030	124400	23774370	2080	2080	2080	2080	9
527	20231030	124300	23755650	2080	2080	2080	2080	9
528	20231030	124200	23736930	2090	2090	2090	2090	0
529	20231030	124100	23736930	2090	2090	2090	2090	0
530	20231030	124000	23736930	2090	2090	2090	2090	0
531	20231030	123900	23736930	2090	2090	2090	2090	0
532	20231030	123800	23736930	2090	2090	2090	2090	0
533	20231030	123700	23736930	2090	2090	2090	2090	0
534	20231030	123600	23736930	2090	2090	2090	2090	0
535	20231030	123500	23736930	2090	2090	2090	2090	0
536	20231030	123400	23736930	2090	2090	2090	2090	0
537	20231030	123300	23736930	2090	2090	2090	2090	0
538	20231030	123200	23736930	2090	2090	2090	2090	0
539	20231030	123100	23736930	2090	2090	2090	2090	0
540	20231030	123000	23736930	2090	2090	2090	2090	0
541	20231030	122900	23736930	2090	2090	2090	2090	0
542	20231030	122800	23736930	2090	2090	2090	2090	0
543	20231030	122700	23736930	2090	2090	2090	2090	0
544	20231030	122600	23736930	2090	2090	2090	2090	0
545	20231030	122500	23736930	2090	2090	2090	2090	0
546	20231030	122400	23736930	2090	2090	2090	2090	0
547	20231030	122300	23736930	2090	2090	2090	2090	0
548	20231030	122200	23736930	2090	2090	2090	2090	0
549	20231030	122100	23736930	2090	2090	2090	2090	0
550	20231030	122000	23736930	2090	2090	2090	2090	0
551	20231030	121900	23736930	2090	2090	2090	2090	0
552	20231030	121800	23736930	2090	2090	2090	2090	0
553	20231030	121700	23736930	2090	2090	2090	2090	0
554	20231030	121600	23736930	2090	2090	2090	2090	0
555	20231030	121500	23736930	2090	2090	2090	2090	0
556	20231030	121400	23736930	2090	2090	2090	2090	0
557	20231030	121300	23736930	2090	2090	2090	2090	0
558	20231030	121200	23736930	2090	2090	2090	2090	0
559	20231030	121100	23736930	2090	2090	2090	2090	0
560	20231030	121000	23736930	2090	2090	2090	2090	0
561	20231030	120900	23736930	2090	2090	2090	2090	0
562	20231030	120800	23736930	2090	2090	2090	2090	0
563	20231030	120700	23736930	2090	2090	2090	2090	0
564	20231030	120600	23736930	2090	2090	2090	2090	0
565	20231030	120500	23736930	2090	2090	2090	2090	0
566	20231030	120400	23736930	2090	2090	2090	2090	0
567	20231030	120300	23736930	2090	2090	2090	2090	0
568	20231030	120200	23736930	2090	2090	2090	2090	0
569	20231030	120100	23736930	2090	2090	2090	2090	0
570	20231030	120000	23736930	2090	2090	2090	2090	0
571	20231030	115900	23736930	2090	2090	2090	2090	0
572	20231030	115800	23736930	2090	2090	2090	2090	0
573	20231030	115700	23736930	2090	2090	2090	2090	0
574	20231030	115600	23736930	2090	2090	2090	2090	0
575	20231030	115500	23736930	2090	2090	2090	2090	0
576	20231030	115400	23736930	2090	2090	2090	2090	0
577	20231030	115300	23736930	2090	2090	2090	2090	0
578	20231030	115200	23736930	2090	2090	2090	2090	0
579	20231030	115100	23736930	2090	2090	2090	2090	0
580	20231030	115000	23736930	2090	2090	2090	2090	0
581	20231030	114900	23736930	2090	2090	2090	2090	0
582	20231030	114800	23736930	2090	2090	2090	2090	0
583	20231030	114700	23736930	2090	2090	2090	2090	0
584	20231030	114600	23736930	2090	2090	2090	2090	0
585	20231030	114500	23736930	2090	2090	2090	2090	0
586	20231030	114400	23736930	2090	2090	2090	2090	0
587	20231030	114300	23736930	2090	2085	2090	2085	100
588	20231030	114200	23528415	2085	2085	2085	2085	0
589	20231030	114100	23528415	2085	2085	2085	2085	0
590	20231030	114000	23528415	2085	2085	2085	2085	0
591	20231030	113900	23528415	2085	2085	2085	2085	0
592	20231030	113800	23528415	2085	2085	2085	2085	0
593	20231030	113700	23528415	2085	2085	2085	2085	0
594	20231030	113600	23528415	2085	2085	2085	2085	0
595	20231030	113500	23528415	2085	2085	2085	2085	0
596	20231030	113400	23528415	2085	2085	2085	2085	0
597	20231030	113300	23528415	2085	2085	2085	2085	0
598	20231030	113200	23528415	2085	2085	2085	2085	0
599	20231030	113100	23528415	2085	2085	2085	2085	0
600	20231030	113000	23528415	2085	2085	2085	2085	0
601	20231030	112900	23528415	2085	2085	2085	2085	0
602	20231030	112800	23528415	2085	2085	2085	2085	0
603	20231030	112700	23528415	2085	2085	2085	2085	0
604	20231030	112600	23528415	2085	2085	2085	2085	0
605	20231030	112500	23528415	2085	2085	2085	2085	0
606	20231030	112400	23528415	2085	2085	2085	2085	0
607	20231030	112300	23528415	2085	2085	2085	2085	0
608	20231030	112200	23528415	2085	2085	2085	2085	0
609	20231030	112100	23528415	2085	2085	2085	2085	0
610	20231030	112000	23528415	2085	2085	2085	2085	0
611	20231030	111900	23528415	2085	2085	2085	2085	0
612	20231030	111800	23528415	2085	2085	2085	2085	0
613	20231030	111700	23528415	2085	2085	2085	2085	0
614	20231030	111600	23528415	2085	2085	2085	2085	10
615	20231030	111500	23507565	2075	2075	2075	2075	0
616	20231030	111400	23507565	2075	2075	2075	2075	0
617	20231030	111300	23507565	2075	2075	2075	2075	0
618	20231030	111200	23507565	2075	2075	2075	2075	0
619	20231030	111100	23507565	2075	2075	2075	2075	0
620	20231030	111000	23507565	2075	2075	2075	2075	0
621	20231030	110900	23507565	2075	2075	2075	2075	0
622	20231030	110800	23507565	2075	2075	2075	2075	0
623	20231030	110700	23507565	2075	2075	2075	2075	0
624	20231030	110600	23507565	2075	2075	2075	2075	0
625	20231030	110500	23507565	2075	2080	2080	2075	5000
626	20231030	110400	13122130	2075	2075	2075	2075	0
627	20231030	110300	13122130	2075	2075	2075	2075	0
628	20231030	110200	13122130	2075	2075	2075	2075	0
629	20231030	110100	13122130	2075	2075	2075	2075	5000
630	20231030	110000	2747130	2090	2090	2090	2090	0
631	20231030	105900	2747130	2090	2090	2090	2090	0
632	20231030	105800	2747130	2090	2090	2090	2090	0
633	20231030	105700	2747130	2090	2090	2090	2090	0
634	20231030	105600	2747130	2090	2090	2090	2090	0
635	20231030	105500	2747130	2090	2090	2090	2090	0
636	20231030	105400	2747130	2090	2090	2090	2090	0
637	20231030	105300	2747130	2090	2090	2090	2090	0
638	20231030	105200	2747130	2090	2090	2090	2090	0
639	20231030	105100	2747130	2090	2090	2090	2090	0
640	20231030	105000	2747130	2090	2090	2090	2090	0
641	20231030	104900	2747130	2090	2090	2090	2090	0
642	20231030	104800	2747130	2090	2085	2090	2085	10
643	20231030	104700	2726245	2075	2075	2075	2075	0
644	20231030	104600	2726245	2075	2075	2075	2075	0
645	20231030	104500	2726245	2075	2075	2075	2075	0
646	20231030	104400	2726245	2075	2075	2075	2075	0
647	20231030	104300	2726245	2075	2075	2075	2075	35
648	20231030	104200	2653620	2070	2070	2070	2070	0
649	20231030	104100	2653620	2070	2070	2070	2070	0
650	20231030	104000	2653620	2070	2070	2070	2070	0
651	20231030	103900	2653620	2070	2070	2070	2070	0
652	20231030	103800	2653620	2070	2070	2070	2070	0
653	20231030	103700	2653620	2070	2070	2070	2070	0
654	20231030	103600	2653620	2070	2070	2070	2070	0
655	20231030	103500	2653620	2070	2070	2070	2070	51
656	20231030	103400	2548050	2070	2070	2070	2070	0
657	20231030	103300	2548050	2070	2070	2070	2070	0
658	20231030	103200	2548050	2070	2070	2070	2070	25
659	20231030	103100	2496300	2075	2075	2075	2075	0
660	20231030	103000	2496300	2075	2075	2075	2075	0
661	20231030	102900	2496300	2075	2075	2075	2075	0
662	20231030	102800	2496300	2075	2075	2075	2075	0
663	20231030	102700	2496300	2075	2075	2075	2075	0
664	20231030	102600	2496300	2075	2075	2075	2075	0
665	20231030	102500	2496300	2075	2075	2075	2075	0
666	20231030	102400	2496300	2075	2075	2075	2075	0
667	20231030	102300	2496300	2075	2075	2075	2075	0
668	20231030	102200	2496300	2075	2075	2075	2075	0
669	20231030	102100	2496300	2075	2075	2075	2075	307
670	20231030	102000	1859275	2090	2090	2090	2090	0
671	20231030	101900	1859275	2090	2090	2090	2090	0
672	20231030	101800	1859275	2090	2090	2090	2090	0
673	20231030	101700	1859275	2090	2090	2090	2090	0
674	20231030	101600	1859275	2090	2090	2090	2090	0
675	20231030	101500	1859275	2090	2090	2090	2090	0
676	20231030	101400	1859275	2090	2090	2090	2090	0
677	20231030	101300	1859275	2090	2090	2090	2090	0
678	20231030	101200	1859275	2090	2090	2090	2090	0
679	20231030	101100	1859275	2090	2090	2090	2090	0
680	20231030	101000	1859275	2090	2090	2090	2090	0
681	20231030	100900	1859275	2090	2090	2090	2090	0
682	20231030	100800	1859275	2090	2090	2090	2090	0
683	20231030	100700	1859275	2090	2090	2090	2090	0
684	20231030	100600	1859275	2090	2090	2090	2090	0
685	20231030	100500	1859275	2090	2090	2090	2090	0
686	20231030	100400	1859275	2090	2090	2090	2090	0
687	20231030	100300	1859275	2090	2090	2090	2090	0
688	20231030	100200	1859275	2090	2090	2090	2090	0
689	20231030	100100	1859275	2090	2090	2090	2090	0
690	20231030	100000	1859275	2090	2090	2090	2090	0
691	20231030	095900	1859275	2090	2090	2090	2090	0
692	20231030	095800	1859275	2090	2090	2090	2090	0
693	20231030	095700	1859275	2090	2090	2090	2090	0
694	20231030	095600	1859275	2090	2090	2090	2090	0
695	20231030	095500	1859275	2090	2090	2090	2090	0
696	20231030	095400	1859275	2090	2090	2090	2090	0
697	20231030	095300	1859275	2090	2090	2090	2090	0
698	20231030	095200	1859275	2090	2090	2090	2090	0
699	20231030	095100	1859275	2090	2090	2090	2090	0
700	20231030	095000	1859275	2090	2090	2090	2090	0
701	20231030	094900	1859275	2090	2090	2090	2090	0
702	20231030	094800	1859275	2090	2090	2090	2090	0
703	20231030	094700	1859275	2090	2090	2090	2090	0
704	20231030	094600	1859275	2090	2090	2090	2090	0
705	20231030	094500	1859275	2090	2090	2090	2090	0
706	20231030	094400	1859275	2090	2090	2090	2090	0
707	20231030	094300	1859275	2090	2090	2090	2090	0
708	20231030	094200	1859275	2090	2090	2090	2090	0
709	20231030	094100	1859275	2090	2090	2090	2090	0
710	20231030	094000	1859275	2090	2090	2090	2090	0
711	20231030	093900	1859275	2090	2090	2090	2090	1
712	20231030	093800	1857185	2075	2075	2075	2075	0
713	20231030	093700	1857185	2075	2075	2075	2075	0
714	20231030	093600	1857185	2075	2075	2075	2075	0
715	20231030	093500	1857185	2075	2075	2075	2075	0
716	20231030	093400	1857185	2075	2075	2075	2075	0
717	20231030	093300	1857185	2075	2075	2075	2075	0
718	20231030	093200	1857185	2075	2075	2075	2075	0
719	20231030	093100	1857185	2075	2075	2075	2075	0
720	20231030	093000	1857185	2075	2075	2075	2075	0
721	20231030	092900	1857185	2075	2075	2075	2075	0
722	20231030	092800	1857185	2075	2075	2075	2075	0
723	20231030	092700	1857185	2075	2075	2075	2075	0
724	20231030	092600	1857185	2075	2075	2075	2075	170
725	20231030	092500	1504435	2090	2090	2090	2090	1
726	20231030	092400	1502345	2075	2075	2075	2075	0
727	20231030	092300	1502345	2075	2075	2075	2075	0
728	20231030	092200	1502345	2075	2075	2075	2075	0
729	20231030	092100	1502345	2075	2075	2075	2075	0
730	20231030	092000	1502345	2075	2075	2075	2075	0
731	20231030	091900	1502345	2075	2075	2075	2075	500
732	20231030	091800	464845	2075	2075	2075	2075	0
733	20231030	091700	464845	2075	2075	2075	2075	0
734	20231030	091600	464845	2075	2075	2075	2075	0
735	20231030	091500	464845	2075	2075	2075	2075	0
736	20231030	091400	464845	2075	2075	2075	2075	0
737	20231030	091300	464845	2075	2075	2075	2075	0
738	20231030	091200	464845	2075	2075	2075	2075	0
739	20231030	091100	464845	2075	2075	2075	2075	0
740	20231030	091000	464845	2075	2075	2075	2075	0
741	20231030	090900	464845	2075	2075	2075	2075	0
742	20231030	090800	464845	2075	2075	2075	2075	0
743	20231030	090700	464845	2075	2075	2075	2075	0
744	20231030	090600	464845	2075	2075	2075	2075	0
745	20231030	090500	464845	2075	2075	2075	2075	0
746	20231030	090400	464845	2075	2075	2075	2075	221
747	20231030	090300	6270	2090	2090	2090	2090	0
748	20231030	090200	6270	2090	2090	2090	2090	0
749	20231030	090100	6270	2090	2090	2090	2090	0
750	20231030	090000	6270	2090	2090	2090	2090	3