KissMeData/452980/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	213300	52023882	1883	1883	1883	1883	213
3	20231030	213200	52023882	1883	1883	1883	1883	0
4	20231030	213100	52023882	1883	1883	1883	1883	0
5	20231030	213000	52023882	1883	1883	1883	1883	0
6	20231030	212900	52023882	1883	1883	1883	1883	0
7	20231030	212800	52023882	1883	1883	1883	1883	0
8	20231030	212700	52023882	1883	1883	1883	1883	0
9	20231030	212600	52023882	1883	1883	1883	1883	0
10	20231030	212500	52023882	1883	1883	1883	1883	0
11	20231030	212400	52023882	1883	1883	1883	1883	0
12	20231030	212300	52023882	1883	1883	1883	1883	0
13	20231030	212200	52023882	1883	1883	1883	1883	0
14	20231030	212100	52023882	1883	1883	1883	1883	0
15	20231030	212000	52023882	1883	1883	1883	1883	0
16	20231030	211900	52023882	1883	1883	1883	1883	0
17	20231030	211800	52023882	1883	1883	1883	1883	0
18	20231030	211700	52023882	1883	1883	1883	1883	0
19	20231030	211600	52023882	1883	1883	1883	1883	0
20	20231030	211500	52023882	1883	1883	1883	1883	0
21	20231030	211400	52023882	1883	1883	1883	1883	0
22	20231030	211300	52023882	1883	1883	1883	1883	0
23	20231030	211200	52023882	1883	1883	1883	1883	0
24	20231030	211100	52023882	1883	1883	1883	1883	0
25	20231030	211000	52023882	1883	1883	1883	1883	0
26	20231030	210900	52023882	1883	1883	1883	1883	0
27	20231030	210800	52023882	1883	1883	1883	1883	0
28	20231030	210700	52023882	1883	1883	1883	1883	0
29	20231030	210600	52023882	1883	1883	1883	1883	0
30	20231030	210500	52023882	1883	1883	1883	1883	0
31	20231030	210400	52023882	1883	1883	1883	1883	0
32	20231030	210300	52023882	1883	1883	1883	1883	213
33	20231030	210200	52023882	1883	1883	1883	1883	0
34	20231030	210100	52023882	1883	1883	1883	1883	0
35	20231030	210000	52023882	1883	1883	1883	1883	0
36	20231030	205900	52023882	1883	1883	1883	1883	0
37	20231030	205800	52023882	1883	1883	1883	1883	0
38	20231030	205700	52023882	1883	1883	1883	1883	0
39	20231030	205600	52023882	1883	1883	1883	1883	0
40	20231030	205500	52023882	1883	1883	1883	1883	0
41	20231030	205400	52023882	1883	1883	1883	1883	0
42	20231030	205300	52023882	1883	1883	1883	1883	0
43	20231030	205200	52023882	1883	1883	1883	1883	0
44	20231030	205100	52023882	1883	1883	1883	1883	0
45	20231030	205000	52023882	1883	1883	1883	1883	0
46	20231030	204900	52023882	1883	1883	1883	1883	0
47	20231030	204800	52023882	1883	1883	1883	1883	0
48	20231030	204700	52023882	1883	1883	1883	1883	0
49	20231030	204600	52023882	1883	1883	1883	1883	0
50	20231030	204500	52023882	1883	1883	1883	1883	0
51	20231030	204400	52023882	1883	1883	1883	1883	0
52	20231030	204300	52023882	1883	1883	1883	1883	0
53	20231030	204200	52023882	1883	1883	1883	1883	0
54	20231030	204100	52023882	1883	1883	1883	1883	0
55	20231030	204000	52023882	1883	1883	1883	1883	0
56	20231030	203900	52023882	1883	1883	1883	1883	0
57	20231030	203800	52023882	1883	1883	1883	1883	0
58	20231030	203700	52023882	1883	1883	1883	1883	0
59	20231030	203600	52023882	1883	1883	1883	1883	0
60	20231030	203500	52023882	1883	1883	1883	1883	0
61	20231030	203400	52023882	1883	1883	1883	1883	0
62	20231030	203300	52023882	1883	1883	1883	1883	213
63	20231030	203200	52023882	1883	1883	1883	1883	0
64	20231030	203100	52023882	1883	1883	1883	1883	0
65	20231030	203000	52023882	1883	1883	1883	1883	0
66	20231030	202900	52023882	1883	1883	1883	1883	0
67	20231030	202800	52023882	1883	1883	1883	1883	0
68	20231030	202700	52023882	1883	1883	1883	1883	0
69	20231030	202600	52023882	1883	1883	1883	1883	0
70	20231030	202500	52023882	1883	1883	1883	1883	0
71	20231030	202400	52023882	1883	1883	1883	1883	0
72	20231030	202300	52023882	1883	1883	1883	1883	0
73	20231030	202200	52023882	1883	1883	1883	1883	0
74	20231030	202100	52023882	1883	1883	1883	1883	0
75	20231030	202000	52023882	1883	1883	1883	1883	0
76	20231030	201900	52023882	1883	1883	1883	1883	0
77	20231030	201800	52023882	1883	1883	1883	1883	0
78	20231030	201700	52023882	1883	1883	1883	1883	0
79	20231030	201600	52023882	1883	1883	1883	1883	0
80	20231030	201500	52023882	1883	1883	1883	1883	0
81	20231030	201400	52023882	1883	1883	1883	1883	0
82	20231030	201300	52023882	1883	1883	1883	1883	0
83	20231030	201200	52023882	1883	1883	1883	1883	0
84	20231030	201100	52023882	1883	1883	1883	1883	0
85	20231030	201000	52023882	1883	1883	1883	1883	0
86	20231030	200900	52023882	1883	1883	1883	1883	0
87	20231030	200800	52023882	1883	1883	1883	1883	0
88	20231030	200700	52023882	1883	1883	1883	1883	0
89	20231030	200600	52023882	1883	1883	1883	1883	0
90	20231030	200500	52023882	1883	1883	1883	1883	0
91	20231030	200400	52023882	1883	1883	1883	1883	0
92	20231030	200300	52023882	1883	1883	1883	1883	213
93	20231030	200200	52023882	1883	1883	1883	1883	0
94	20231030	200100	52023882	1883	1883	1883	1883	0
95	20231030	200000	52023882	1883	1883	1883	1883	0
96	20231030	195900	52023882	1883	1883	1883	1883	0
97	20231030	195800	52023882	1883	1883	1883	1883	0
98	20231030	195700	52023882	1883	1883	1883	1883	0
99	20231030	195600	52023882	1883	1883	1883	1883	0
100	20231030	195500	52023882	1883	1883	1883	1883	0
101	20231030	195400	52023882	1883	1883	1883	1883	0
102	20231030	195300	52023882	1883	1883	1883	1883	0
103	20231030	195200	52023882	1883	1883	1883	1883	0
104	20231030	195100	52023882	1883	1883	1883	1883	0
105	20231030	195000	52023882	1883	1883	1883	1883	0
106	20231030	194900	52023882	1883	1883	1883	1883	0
107	20231030	194800	52023882	1883	1883	1883	1883	0
108	20231030	194700	52023882	1883	1883	1883	1883	0
109	20231030	194600	52023882	1883	1883	1883	1883	0
110	20231030	194500	52023882	1883	1883	1883	1883	0
111	20231030	194400	52023882	1883	1883	1883	1883	0
112	20231030	194300	52023882	1883	1883	1883	1883	0
113	20231030	194200	52023882	1883	1883	1883	1883	0
114	20231030	194100	52023882	1883	1883	1883	1883	0
115	20231030	194000	52023882	1883	1883	1883	1883	0
116	20231030	193900	52023882	1883	1883	1883	1883	0
117	20231030	193800	52023882	1883	1883	1883	1883	0
118	20231030	193700	52023882	1883	1883	1883	1883	0
119	20231030	193600	52023882	1883	1883	1883	1883	0
120	20231030	193500	52023882	1883	1883	1883	1883	0
121	20231030	193400	52023882	1883	1883	1883	1883	0
122	20231030	193300	52023882	1883	1883	1883	1883	213
123	20231030	193200	52023882	1883	1883	1883	1883	0
124	20231030	193100	52023882	1883	1883	1883	1883	0
125	20231030	193000	52023882	1883	1883	1883	1883	0
126	20231030	192900	52023882	1883	1883	1883	1883	0
127	20231030	192800	52023882	1883	1883	1883	1883	0
128	20231030	192700	52023882	1883	1883	1883	1883	0
129	20231030	192600	52023882	1883	1883	1883	1883	0
130	20231030	192500	52023882	1883	1883	1883	1883	0
131	20231030	192400	52023882	1883	1883	1883	1883	0
132	20231030	192300	52023882	1883	1883	1883	1883	0
133	20231030	192200	52023882	1883	1883	1883	1883	0
134	20231030	192100	52023882	1883	1883	1883	1883	0
135	20231030	192000	52023882	1883	1883	1883	1883	0
136	20231030	191900	52023882	1883	1883	1883	1883	0
137	20231030	191800	52023882	1883	1883	1883	1883	0
138	20231030	191700	52023882	1883	1883	1883	1883	0
139	20231030	191600	52023882	1883	1883	1883	1883	0
140	20231030	191500	52023882	1883	1883	1883	1883	0
141	20231030	191400	52023882	1883	1883	1883	1883	0
142	20231030	191300	52023882	1883	1883	1883	1883	0
143	20231030	191200	52023882	1883	1883	1883	1883	0
144	20231030	191100	52023882	1883	1883	1883	1883	0
145	20231030	191000	52023882	1883	1883	1883	1883	0
146	20231030	190900	52023882	1883	1883	1883	1883	0
147	20231030	190800	52023882	1883	1883	1883	1883	0
148	20231030	190700	52023882	1883	1883	1883	1883	0
149	20231030	190600	52023882	1883	1883	1883	1883	0
150	20231030	190500	52023882	1883	1883	1883	1883	0
151	20231030	190400	52023882	1883	1883	1883	1883	0
152	20231030	190300	52023882	1883	1883	1883	1883	213
153	20231030	190200	52023882	1883	1883	1883	1883	0
154	20231030	190100	52023882	1883	1883	1883	1883	0
155	20231030	190000	52023882	1883	1883	1883	1883	0
156	20231030	185900	52023882	1883	1883	1883	1883	0
157	20231030	185800	52023882	1883	1883	1883	1883	0
158	20231030	185700	52023882	1883	1883	1883	1883	0
159	20231030	185600	52023882	1883	1883	1883	1883	0
160	20231030	185500	52023882	1883	1883	1883	1883	0
161	20231030	185400	52023882	1883	1883	1883	1883	0
162	20231030	185300	52023882	1883	1883	1883	1883	0
163	20231030	185200	52023882	1883	1883	1883	1883	0
164	20231030	185100	52023882	1883	1883	1883	1883	0
165	20231030	185000	52023882	1883	1883	1883	1883	0
166	20231030	184900	52023882	1883	1883	1883	1883	0
167	20231030	184800	52023882	1883	1883	1883	1883	0
168	20231030	184700	52023882	1883	1883	1883	1883	0
169	20231030	184600	52023882	1883	1883	1883	1883	0
170	20231030	184500	52023882	1883	1883	1883	1883	0
171	20231030	184400	52023882	1883	1883	1883	1883	0
172	20231030	184300	52023882	1883	1883	1883	1883	0
173	20231030	184200	52023882	1883	1883	1883	1883	0
174	20231030	184100	52023882	1883	1883	1883	1883	0
175	20231030	184000	52023882	1883	1883	1883	1883	0
176	20231030	183900	52023882	1883	1883	1883	1883	0
177	20231030	183800	52023882	1883	1883	1883	1883	0
178	20231030	183700	52023882	1883	1883	1883	1883	0
179	20231030	183600	52023882	1883	1883	1883	1883	0
180	20231030	183500	52023882	1883	1883	1883	1883	0
181	20231030	183400	52023882	1883	1883	1883	1883	0
182	20231030	183300	52023882	1883	1883	1883	1883	213
183	20231030	183200	52023882	1883	1883	1883	1883	0
184	20231030	183100	52023882	1883	1883	1883	1883	0
185	20231030	183000	52023882	1883	1883	1883	1883	0
186	20231030	182900	52023882	1883	1883	1883	1883	0
187	20231030	182800	52023882	1883	1883	1883	1883	0
188	20231030	182700	52023882	1883	1883	1883	1883	0
189	20231030	182600	52023882	1883	1883	1883	1883	0
190	20231030	182500	52023882	1883	1883	1883	1883	0
191	20231030	182400	52023882	1883	1883	1883	1883	0
192	20231030	182300	52023882	1883	1883	1883	1883	0
193	20231030	182200	52023882	1883	1883	1883	1883	0
194	20231030	182100	52023882	1883	1883	1883	1883	0
195	20231030	182000	52023882	1883	1883	1883	1883	0
196	20231030	181900	52023882	1883	1883	1883	1883	0
197	20231030	181800	52023882	1883	1883	1883	1883	0
198	20231030	181700	52023882	1883	1883	1883	1883	0
199	20231030	181600	52023882	1883	1883	1883	1883	0
200	20231030	181500	52023882	1883	1883	1883	1883	0
201	20231030	181400	52023882	1883	1883	1883	1883	0
202	20231030	181300	52023882	1883	1883	1883	1883	0
203	20231030	181200	52023882	1883	1883	1883	1883	0
204	20231030	181100	52023882	1883	1883	1883	1883	0
205	20231030	181000	52023882	1883	1883	1883	1883	0
206	20231030	180900	52023882	1883	1883	1883	1883	0
207	20231030	180800	52023882	1883	1883	1883	1883	0
208	20231030	180700	52023882	1883	1883	1883	1883	0
209	20231030	180600	52023882	1883	1883	1883	1883	0
210	20231030	180500	52023882	1883	1883	1883	1883	0
211	20231030	180400	52023882	1883	1883	1883	1883	0
212	20231030	180300	52023882	1883	1883	1883	1883	213
213	20231030	180200	52023882	1883	1883	1883	1883	0
214	20231030	180100	52023882	1883	1883	1883	1883	0
215	20231030	180000	52023882	1883	1883	1883	1883	0
216	20231030	175900	52023882	1883	1883	1883	1883	0
217	20231030	175800	52023882	1883	1883	1883	1883	0
218	20231030	175700	52023882	1883	1883	1883	1883	0
219	20231030	175600	52023882	1883	1883	1883	1883	0
220	20231030	175500	52023882	1883	1883	1883	1883	0
221	20231030	175400	52023882	1883	1883	1883	1883	0
222	20231030	175300	52023882	1883	1883	1883	1883	0
223	20231030	175200	52023882	1883	1883	1883	1883	0
224	20231030	175100	52023882	1883	1883	1883	1883	0
225	20231030	175000	52023882	1883	1883	1883	1883	0
226	20231030	174900	52023882	1883	1883	1883	1883	0
227	20231030	174800	52023882	1883	1883	1883	1883	0
228	20231030	174700	52023882	1883	1883	1883	1883	0
229	20231030	174600	52023882	1883	1883	1883	1883	0
230	20231030	174500	52023882	1883	1883	1883	1883	0
231	20231030	174400	52023882	1883	1883	1883	1883	0
232	20231030	174300	52023882	1883	1883	1883	1883	0
233	20231030	174200	52023882	1883	1883	1883	1883	0
234	20231030	174100	52023882	1883	1883	1883	1883	0
235	20231030	174000	52023882	1883	1883	1883	1883	0
236	20231030	173900	52023882	1883	1883	1883	1883	0
237	20231030	173800	52023882	1883	1883	1883	1883	0
238	20231030	173700	52023882	1883	1883	1883	1883	0
239	20231030	173600	52023882	1883	1883	1883	1883	0
240	20231030	173500	52023882	1883	1883	1883	1883	0
241	20231030	173400	52023882	1883	1883	1883	1883	0
242	20231030	173300	52023882	1883	1883	1883	1883	213
243	20231030	173200	52023882	1883	1883	1883	1883	0
244	20231030	173100	52023882	1883	1883	1883	1883	0
245	20231030	173000	52023882	1883	1883	1883	1883	0
246	20231030	172900	52023882	1883	1883	1883	1883	0
247	20231030	172800	52023882	1883	1883	1883	1883	0
248	20231030	172700	52023882	1883	1883	1883	1883	0
249	20231030	172600	52023882	1883	1883	1883	1883	0
250	20231030	172500	52023882	1883	1883	1883	1883	0
251	20231030	172400	52023882	1883	1883	1883	1883	0
252	20231030	172300	52023882	1883	1883	1883	1883	0
253	20231030	172200	52023882	1883	1883	1883	1883	0
254	20231030	172100	52023882	1883	1883	1883	1883	0
255	20231030	172000	52023882	1883	1883	1883	1883	0
256	20231030	171900	52023882	1883	1883	1883	1883	0
257	20231030	171800	52023882	1883	1883	1883	1883	0
258	20231030	171700	52023882	1883	1883	1883	1883	0
259	20231030	171600	52023882	1883	1883	1883	1883	0
260	20231030	171500	52023882	1883	1883	1883	1883	0
261	20231030	171400	52023882	1883	1883	1883	1883	0
262	20231030	171300	52023882	1883	1883	1883	1883	0
263	20231030	171200	52023882	1883	1883	1883	1883	0
264	20231030	171100	52023882	1883	1883	1883	1883	0
265	20231030	171000	52023882	1883	1883	1883	1883	0
266	20231030	170900	52023882	1883	1883	1883	1883	0
267	20231030	170800	52023882	1883	1883	1883	1883	0
268	20231030	170700	52023882	1883	1883	1883	1883	0
269	20231030	170600	52023882	1883	1883	1883	1883	0
270	20231030	170500	52023882	1883	1883	1883	1883	0
271	20231030	170400	52023882	1883	1883	1883	1883	0
272	20231030	170300	52023882	1883	1883	1883	1883	213
273	20231030	170200	52023882	1883	1883	1883	1883	0
274	20231030	170100	52023882	1883	1883	1883	1883	0
275	20231030	170000	52023882	1883	1883	1883	1883	0
276	20231030	165900	52023882	1883	1883	1883	1883	0
277	20231030	165800	52023882	1883	1883	1883	1883	0
278	20231030	165700	52023882	1883	1883	1883	1883	0
279	20231030	165600	52023882	1883	1883	1883	1883	0
280	20231030	165500	52023882	1883	1883	1883	1883	0
281	20231030	165400	52023882	1883	1883	1883	1883	0
282	20231030	165300	52023882	1883	1883	1883	1883	0
283	20231030	165200	52023882	1883	1883	1883	1883	0
284	20231030	165100	52023882	1883	1883	1883	1883	0
285	20231030	165000	52023882	1883	1883	1883	1883	0
286	20231030	164900	52023882	1883	1883	1883	1883	0
287	20231030	164800	52023882	1883	1883	1883	1883	0
288	20231030	164700	52023882	1883	1883	1883	1883	0
289	20231030	164600	52023882	1883	1883	1883	1883	0
290	20231030	164500	52023882	1883	1883	1883	1883	0
291	20231030	164400	52023882	1883	1883	1883	1883	0
292	20231030	164300	52023882	1883	1883	1883	1883	0
293	20231030	164200	52023882	1883	1883	1883	1883	0
294	20231030	164100	52023882	1883	1883	1883	1883	0
295	20231030	164000	52023882	1883	1883	1883	1883	0
296	20231030	163900	52023882	1883	1883	1883	1883	0
297	20231030	163800	52023882	1883	1883	1883	1883	0
298	20231030	163700	52023882	1883	1883	1883	1883	0
299	20231030	163600	52023882	1883	1883	1883	1883	0
300	20231030	163500	52023882	1883	1883	1883	1883	0
301	20231030	163400	52023882	1883	1883	1883	1883	0
302	20231030	163300	52023882	1883	1883	1883	1883	213
303	20231030	163200	52023882	1883	1883	1883	1883	0
304	20231030	163100	52023882	1883	1883	1883	1883	0
305	20231030	163000	52023882	1883	1883	1883	1883	0
306	20231030	162900	52023882	1883	1883	1883	1883	0
307	20231030	162800	52023882	1883	1883	1883	1883	0
308	20231030	162700	52023882	1883	1883	1883	1883	0
309	20231030	162600	52023882	1883	1883	1883	1883	0
310	20231030	162500	52023882	1883	1883	1883	1883	0
311	20231030	162400	52023882	1883	1883	1883	1883	0
312	20231030	162300	52023882	1883	1883	1883	1883	0
313	20231030	162200	52023882	1883	1883	1883	1883	0
314	20231030	162100	52023882	1883	1883	1883	1883	0
315	20231030	162000	52023882	1883	1883	1883	1883	0
316	20231030	161900	52023882	1883	1883	1883	1883	0
317	20231030	161800	52023882	1883	1883	1883	1883	0
318	20231030	161700	52023882	1883	1883	1883	1883	0
319	20231030	161600	52023882	1883	1883	1883	1883	0
320	20231030	161500	52023882	1883	1883	1883	1883	0
321	20231030	161400	52023882	1883	1883	1883	1883	0
322	20231030	161300	52023882	1883	1883	1883	1883	0
323	20231030	161200	52023882	1883	1883	1883	1883	0
324	20231030	161100	52023882	1883	1883	1883	1883	0
325	20231030	161000	52023882	1883	1883	1883	1883	0
326	20231030	160900	52023882	1883	1883	1883	1883	0
327	20231030	160800	52023882	1883	1883	1883	1883	0
328	20231030	160700	52023882	1883	1883	1883	1883	0
329	20231030	160600	52023882	1883	1883	1883	1883	0
330	20231030	160500	52023882	1883	1883	1883	1883	0
331	20231030	160400	52023882	1883	1883	1883	1883	0
332	20231030	160300	52023882	1883	1883	1883	1883	213
333	20231030	160200	52023882	1883	1883	1883	1883	0
334	20231030	160100	52023882	1883	1883	1883	1883	0
335	20231030	160000	52023882	1883	1883	1883	1883	0
336	20231030	155900	52023882	1883	1883	1883	1883	0
337	20231030	155800	52023882	1883	1883	1883	1883	0
338	20231030	155700	52023882	1883	1883	1883	1883	0
339	20231030	155600	52023882	1883	1883	1883	1883	0
340	20231030	155500	52023882	1883	1883	1883	1883	0
341	20231030	155400	52023882	1883	1883	1883	1883	0
342	20231030	155300	52023882	1883	1883	1883	1883	0
343	20231030	155200	52023882	1883	1883	1883	1883	0
344	20231030	155100	52023882	1883	1883	1883	1883	0
345	20231030	155000	52023882	1883	1883	1883	1883	0
346	20231030	154900	52023882	1883	1883	1883	1883	0
347	20231030	154800	52023882	1883	1883	1883	1883	0
348	20231030	154700	52023882	1883	1883	1883	1883	0
349	20231030	154600	52023882	1883	1883	1883	1883	0
350	20231030	154500	52023882	1883	1883	1883	1883	0
351	20231030	154400	52023882	1883	1883	1883	1883	0
352	20231030	154300	52023882	1883	1883	1883	1883	0
353	20231030	154200	52023882	1883	1883	1883	1883	0
354	20231030	154100	52023882	1883	1883	1883	1883	0
355	20231030	154000	52023882	1883	1883	1883	1883	0
356	20231030	153900	52023882	1883	1883	1883	1883	0
357	20231030	153800	52023882	1883	1883	1883	1883	0
358	20231030	153700	52023882	1883	1883	1883	1883	0
359	20231030	153600	52023882	1883	1883	1883	1883	0
360	20231030	153500	52023882	1883	1883	1883	1883	0
361	20231030	153400	52023882	1883	1883	1883	1883	0
362	20231030	153300	52023882	1883	1883	1883	1883	213
363	20231030	153200	52023882	1883	1883	1883	1883	0
364	20231030	153100	52023882	1883	1883	1883	1883	0
365	20231030	153000	52023882	1883	1883	1883	1883	213
366	20231030	152900	51622803	1883	1883	1883	1883	0
367	20231030	152800	51622803	1883	1883	1883	1883	0
368	20231030	152700	51622803	1883	1883	1883	1883	0
369	20231030	152600	51622803	1883	1883	1883	1883	0
370	20231030	152500	51622803	1883	1883	1883	1883	0
371	20231030	152400	51622803	1883	1883	1883	1883	0
372	20231030	152300	51622803	1883	1883	1883	1883	0
373	20231030	152200	51622803	1883	1883	1883	1883	0
374	20231030	152100	51622803	1883	1883	1883	1883	0
375	20231030	152000	51622803	1883	1883	1883	1883	0
376	20231030	151900	51622803	1883	1883	1883	1883	0
377	20231030	151800	51622803	1883	1883	1883	1883	66
378	20231030	151700	51498525	1882	1881	1882	1881	62
379	20231030	151600	51381889	1882	1882	1882	1882	0
380	20231030	151500	51381889	1882	1882	1882	1882	33
381	20231030	151400	51319783	1883	1883	1883	1883	0
382	20231030	151300	51319783	1883	1882	1883	1882	39
383	20231030	151200	51246358	1882	1882	1882	1882	0
384	20231030	151100	51246358	1882	1882	1882	1882	36
385	20231030	151000	51178606	1883	1883	1883	1883	0
386	20231030	150900	51178606	1883	1883	1883	1883	65
387	20231030	150800	51056211	1882	1882	1882	1882	10
388	20231030	150700	51037391	1882	1882	1882	1882	37
389	20231030	150600	50967757	1882	1882	1882	1882	35
390	20231030	150500	50901887	1881	1881	1881	1881	500
391	20231030	150400	49961387	1882	1883	1883	1882	43
392	20231030	150300	49880431	1882	1882	1882	1882	6
393	20231030	150200	49869139	1882	1882	1882	1882	38
394	20231030	150100	49797623	1882	1882	1882	1882	3
395	20231030	150000	49791977	1883	1883	1883	1883	37
396	20231030	145900	49722306	1883	1882	1883	1882	124
397	20231030	145800	49488854	1882	1883	1883	1882	101
398	20231030	145700	49298679	1882	1883	1883	1882	115
399	20231030	145600	49082144	1882	1882	1882	1882	0
400	20231030	145500	49082144	1882	1882	1883	1882	203
401	20231030	145400	48699952	1883	1883	1883	1883	68
402	20231030	145300	48571908	1883	1883	1883	1883	28
403	20231030	145200	48519184	1882	1882	1882	1882	48
404	20231030	145100	48428848	1883	1883	1883	1883	119
405	20231030	145000	48204771	1883	1883	1883	1883	115
406	20231030	144900	47988226	1882	1882	1882	1882	47
407	20231030	144800	47899772	1882	1882	1882	1882	100
408	20231030	144700	47711572	1882	1882	1882	1882	44
409	20231030	144600	47628764	1882	1883	1883	1882	106
410	20231030	144500	47429170	1883	1883	1883	1883	0
411	20231030	144400	47429170	1883	1883	1883	1883	131
412	20231030	144300	47182497	1882	1883	1883	1882	129
413	20231030	144200	46939637	1883	1883	1883	1883	29
414	20231030	144100	46885030	1883	1883	1883	1883	126
415	20231030	144000	46647772	1882	1883	1883	1882	129
416	20231030	143900	46404913	1883	1883	1883	1883	34
417	20231030	143800	46340891	1883	1883	1883	1883	11
418	20231030	143700	46320178	1883	1882	1883	1882	115
419	20231030	143600	46103680	1883	1883	1883	1883	105
420	20231030	143500	45905965	1883	1882	1883	1882	79
421	20231030	143400	45757249	1882	1883	1883	1882	48
422	20231030	143300	45666872	1882	1882	1882	1882	84
423	20231030	143200	45508784	1882	1882	1882	1882	109
424	20231030	143100	45303646	1882	1882	1882	1882	5
425	20231030	143000	45294236	1883	1883	1883	1883	146
426	20231030	142900	45019318	1883	1882	1883	1882	68
427	20231030	142800	44891281	1882	1883	1883	1882	140
428	20231030	142700	44627709	1883	1883	1883	1883	0
429	20231030	142600	44627709	1883	1883	1883	1883	123
430	20231030	142500	44396100	1883	1883	1883	1882	167
431	20231030	142400	44081686	1883	1883	1883	1883	73
432	20231030	142300	43944227	1883	1883	1883	1883	38
433	20231030	142200	43872673	1882	1883	1883	1882	49
434	20231030	142100	43780454	1883	1882	1883	1882	88
435	20231030	142000	43614801	1882	1882	1882	1882	100
436	20231030	141900	43426601	1882	1881	1882	1881	93
437	20231030	141800	43251622	1882	1882	1882	1882	67
438	20231030	141700	43125528	1882	1882	1882	1882	147
439	20231030	141600	42848874	1882	1883	1883	1882	89
440	20231030	141500	42681335	1881	1882	1882	1881	100
441	20231030	141400	42493210	1883	1882	1883	1882	114
442	20231030	141300	42278557	1882	1883	1883	1882	100
443	20231030	141200	42090295	1883	1883	1883	1883	43
444	20231030	141100	42009326	1882	1882	1882	1882	57
445	20231030	141000	41902052	1882	1881	1882	1881	152
446	20231030	140900	41616036	1882	1882	1882	1882	91
447	20231030	140800	41444774	1882	1882	1882	1882	40
448	20231030	140700	41369494	1882	1882	1882	1881	159
449	20231030	140600	41070303	1882	1882	1882	1882	106
450	20231030	140500	40870811	1882	1882	1882	1882	43
451	20231030	140400	40789885	1882	1881	1882	1881	109
452	20231030	140300	40584795	1882	1882	1882	1882	139
453	20231030	140200	40323197	1882	1882	1882	1882	60
454	20231030	140100	40210277	1882	1881	1882	1881	93
455	20231030	140000	40035298	1882	1882	1882	1882	84
456	20231030	135900	39877210	1882	1882	1882	1882	119
457	20231030	135800	39653252	1881	1882	1882	1881	186
458	20231030	135700	39303248	1882	1882	1882	1882	0
459	20231030	135600	39303248	1882	1882	1882	1882	104
460	20231030	135500	39107520	1882	1881	1882	1881	139
461	20231030	135400	38845969	1882	1882	1882	1882	46
462	20231030	135300	38759397	1882	1882	1882	1882	158
463	20231030	135200	38462041	1883	1882	1883	1882	77
464	20231030	135100	38317098	1883	1883	1883	1883	1218
465	20231030	135000	36023604	1883	1883	1883	1883	48
466	20231030	134900	35933220	1882	1881	1882	1881	132
467	20231030	134800	35684843	1882	1882	1882	1882	67
468	20231030	134700	35558749	1882	1882	1882	1881	192
469	20231030	134600	35197455	1881	1881	1881	1881	48
470	20231030	134500	35107167	1882	1882	1882	1882	100
471	20231030	134400	34918967	1882	1882	1882	1882	106
472	20231030	134300	34719475	1882	1882	1882	1882	107
473	20231030	134200	34518101	1881	1881	1881	1881	47
474	20231030	134100	34429694	1882	1882	1882	1882	133
475	20231030	134000	34179388	1882	1882	1882	1882	110
476	20231030	133900	33972368	1881	1881	1881	1881	48
477	20231030	133800	33882080	1882	1882	1882	1882	113
478	20231030	133700	33669414	1882	1882	1882	1882	81
479	20231030	133600	33516972	1881	1882	1882	1881	188
480	20231030	133500	33163203	1882	1882	1882	1882	0
481	20231030	133400	33163203	1882	1882	1882	1882	100
482	20231030	133300	32975003	1881	1882	1882	1881	144
483	20231030	133200	32704043	1882	1882	1882	1882	115
484	20231030	133100	32487613	1882	1882	1882	1882	31
485	20231030	133000	32429271	1881	1882	1882	1881	145
486	20231030	132900	32156428	1882	1882	1882	1882	108
487	20231030	132800	31953172	1882	1882	1882	1882	0
488	20231030	132700	31953172	1882	1882	1882	1881	169
489	20231030	132600	31635162	1882	1882	1882	1882	81
490	20231030	132500	31482720	1882	1882	1882	1882	141
491	20231030	132400	31217358	1881	1881	1881	1881	47
492	20231030	132300	31128951	1882	1882	1882	1882	101
493	20231030	132200	30938869	1881	1882	1882	1881	158
494	20231030	132100	30641520	1881	1882	1882	1881	122
495	20231030	132000	30411979	1882	1882	1882	1882	32
496	20231030	131900	30351755	1882	1882	1882	1882	89
497	20231030	131800	30184257	1881	1882	1882	1881	167
498	20231030	131700	29870010	1882	1882	1882	1882	0
499	20231030	131600	29870010	1882	1882	1882	1882	140
500	20231030	131500	29606530	1881	1882	1882	1881	107
501	20231030	131400	29405204	1882	1882	1882	1882	137
502	20231030	131300	29147370	1882	1882	1882	1882	34
503	20231030	131200	29083382	1882	1881	1882	1881	118
504	20231030	131100	28861353	1882	1882	1882	1882	143
505	20231030	131000	28592227	1882	1882	1882	1882	61
506	20231030	130900	28477425	1881	1882	1882	1881	85
507	20231030	130800	28317503	1882	1882	1882	1882	99
508	20231030	130700	28131185	1882	1882	1882	1882	113
509	20231030	130600	27918519	1881	1881	1881	1881	47
510	20231030	130500	27830112	1882	1882	1882	1882	132
511	20231030	130400	27581688	1882	1882	1882	1882	112
512	20231030	130300	27370904	1881	1882	1882	1881	139
513	20231030	130200	27109354	1882	1882	1882	1882	28
514	20231030	130100	27056658	1882	1882	1882	1882	75
515	20231030	130000	26915508	1882	1882	1882	1881	186
516	20231030	125900	26565503	1882	1882	1882	1882	75
517	20231030	125800	26424353	1882	1882	1882	1882	28
518	20231030	125700	26371657	1882	1881	1882	1881	147
519	20231030	125600	26095051	1882	1882	1882	1882	105
520	20231030	125500	25897441	1882	1882	1882	1882	98
521	20231030	125400	25713005	1881	1881	1881	1881	47
522	20231030	125300	25624598	1882	1882	1882	1882	68
523	20231030	125200	25496622	1882	1882	1882	1882	108
524	20231030	125100	25293366	1881	1881	1881	1881	48
525	20231030	125000	25203078	1882	1882	1882	1882	59
526	20231030	124900	25092040	1882	1882	1882	1882	100
527	20231030	124800	24903840	1881	1882	1882	1881	114
528	20231030	124700	24689339	1882	1882	1882	1882	0
529	20231030	124600	24689339	1882	1882	1882	1882	94
530	20231030	124500	24512431	1881	1882	1882	1881	120
531	20231030	124400	24286639	1882	1882	1882	1882	84
532	20231030	124300	24128551	1882	1882	1882	1882	0
533	20231030	124200	24128551	1882	1881	1882	1881	130
534	20231030	124100	23883938	1882	1882	1882	1882	89
535	20231030	124000	23716440	1882	1882	1882	1882	0
536	20231030	123900	23716440	1882	1881	1882	1881	126
537	20231030	123800	23479356	1881	1881	1881	1881	21
538	20231030	123700	23439855	1881	1881	1881	1881	49
539	20231030	123600	23347686	1881	1881	1881	1881	2
540	20231030	123500	23343924	1882	1882	1882	1882	93
541	20231030	123400	23168898	1882	1882	1882	1882	74
542	20231030	123300	23029630	1881	1882	1882	1881	151
543	20231030	123200	22745496	1881	1881	1881	1881	0
544	20231030	123100	22745496	1881	1881	1881	1881	44
545	20231030	123000	22662732	1881	1882	1882	1881	108
546	20231030	122900	22459479	1882	1882	1882	1882	0
547	20231030	122800	22459479	1882	1882	1882	1882	61
548	20231030	122700	22344677	1882	1881	1882	1881	142
549	20231030	122600	22077480	1882	1882	1882	1882	72
550	20231030	122500	21941976	1882	1882	1882	1882	0
551	20231030	122400	21941976	1882	1881	1882	1881	151
552	20231030	122300	21657841	1882	1882	1882	1881	117
553	20231030	122200	21437674	1881	1881	1881	1881	20
554	20231030	122100	21400054	1881	1881	1881	1881	27
555	20231030	122000	21349267	1882	1882	1882	1882	79
556	20231030	121900	21200589	1882	1882	1882	1882	103
557	20231030	121800	21006743	1881	1882	1882	1881	111
558	20231030	121700	20797888	1882	1882	1882	1882	10
559	20231030	121600	20779068	1881	1881	1881	1881	14
560	20231030	121500	20752734	1880	1880	1880	1880	47
561	20231030	121400	20664374	1880	1880	1880	1880	0
562	20231030	121300	20664374	1880	1880	1880	1880	0
563	20231030	121200	20664374	1880	1880	1880	1880	47
564	20231030	121100	20576014	1880	1880	1880	1880	0
565	20231030	121000	20576014	1880	1880	1880	1880	0
566	20231030	120900	20576014	1880	1880	1880	1880	47
567	20231030	120800	20487654	1880	1880	1880	1880	36
568	20231030	120700	20419974	1880	1880	1880	1880	1
569	20231030	120600	20418094	1879	1879	1879	1879	47
570	20231030	120500	20329781	1879	1880	1880	1879	6
571	20231030	120400	20318504	1880	1880	1880	1880	0
572	20231030	120300	20318504	1880	1880	1880	1880	44
573	20231030	120200	20235784	1880	1880	1880	1880	0
574	20231030	120100	20235784	1880	1880	1880	1880	0
575	20231030	120000	20235784	1880	1880	1880	1880	47
576	20231030	115900	20147424	1880	1880	1880	1880	0
577	20231030	115800	20147424	1880	1880	1880	1880	10
578	20231030	115700	20128624	1880	1880	1880	1880	47
579	20231030	115600	20040264	1880	1880	1880	1880	0
580	20231030	115500	20040264	1880	1880	1880	1880	0
581	20231030	115400	20040264	1880	1880	1880	1880	47
582	20231030	115300	19951904	1880	1880	1880	1880	0
583	20231030	115200	19951904	1880	1880	1880	1880	0
584	20231030	115100	19951904	1880	1880	1880	1880	47
585	20231030	115000	19863544	1880	1880	1880	1880	0
586	20231030	114900	19863544	1880	1880	1880	1880	0
587	20231030	114800	19863544	1880	1880	1880	1880	47
588	20231030	114700	19775184	1880	1880	1880	1880	0
589	20231030	114600	19775184	1880	1880	1880	1880	27
590	20231030	114500	19724424	1881	1880	1881	1880	66
591	20231030	114400	19600311	1882	1882	1882	1882	27
592	20231030	114300	19549497	1880	1881	1882	1880	54
593	20231030	114200	19447943	1880	1882	1882	1880	108
594	20231030	114100	19244822	1881	1882	1882	1881	54
595	20231030	114000	19143221	1881	1882	1882	1881	54
596	20231030	113900	19041620	1881	1881	1881	1881	47
597	20231030	113800	18953213	1881	1881	1881	1881	0
598	20231030	113700	18953213	1881	1881	1881	1881	0
599	20231030	113600	18953213	1881	1881	1881	1881	63
600	20231030	113500	18834710	1881	1881	1881	1881	0
601	20231030	113400	18834710	1881	1881	1881	1881	26
602	20231030	113300	18785804	1880	1880	1880	1880	47
603	20231030	113200	18697444	1881	1881	1881	1881	0
604	20231030	113100	18697444	1881	1881	1881	1881	1
605	20231030	113000	18695563	1880	1880	1880	1880	47
606	20231030	112900	18607203	1880	1880	1880	1880	0
607	20231030	112800	18607203	1880	1880	1880	1880	200
608	20231030	112700	18231203	1880	1880	1880	1880	47
609	20231030	112600	18142843	1880	1880	1880	1880	0
610	20231030	112500	18142843	1880	1880	1880	1880	0
611	20231030	112400	18142843	1880	1880	1880	1880	0
612	20231030	112300	18142843	1880	1880	1880	1880	47
613	20231030	112200	18054483	1880	1880	1880	1880	0
614	20231030	112100	18054483	1880	1880	1880	1880	0
615	20231030	112000	18054483	1880	1880	1880	1880	47
616	20231030	111900	17966123	1880	1880	1880	1880	0
617	20231030	111800	17966123	1880	1880	1880	1880	300
618	20231030	111700	17402123	1880	1880	1880	1880	47
619	20231030	111600	17313763	1881	1881	1881	1881	0
620	20231030	111500	17313763	1881	1881	1881	1881	20
621	20231030	111400	17276143	1881	1881	1881	1881	0
622	20231030	111300	17276143	1881	1881	1881	1881	0
623	20231030	111200	17276143	1881	1881	1881	1881	42
624	20231030	111100	17197141	1880	1880	1880	1880	47
625	20231030	111000	17108781	1880	1880	1880	1880	0
626	20231030	110900	17108781	1880	1880	1880	1880	0
627	20231030	110800	17108781	1880	1881	1881	1880	49
628	20231030	110700	17016659	1880	1880	1880	1880	0
629	20231030	110600	17016659	1880	1880	1880	1880	3
630	20231030	110500	17011019	1881	1881	1881	1881	3
631	20231030	110400	17005376	1880	1880	1880	1880	0
632	20231030	110300	17005376	1880	1881	1881	1880	2003
633	20231030	110200	13239732	1880	1880	1880	1880	47
634	20231030	110100	13151372	1881	1881	1881	1881	0
635	20231030	110000	13151372	1881	1881	1881	1881	1
636	20231030	105900	13149491	1880	1881	1881	1880	49
637	20231030	105800	13057369	1881	1881	1881	1881	0
638	20231030	105700	13057369	1881	1881	1881	1881	2
639	20231030	105600	13053607	1880	1881	1881	1880	50
640	20231030	105500	12959604	1880	1880	1880	1880	0
641	20231030	105400	12959604	1880	1880	1880	1880	0
642	20231030	105300	12959604	1880	1880	1880	1880	47
643	20231030	105200	12871244	1881	1881	1881	1881	12
644	20231030	105100	12848672	1881	1881	1881	1881	2
645	20231030	105000	12844910	1880	1881	1881	1880	53
646	20231030	104900	12745267	1880	1880	1880	1880	500
647	20231030	104800	11805267	1880	1880	1880	1880	0
648	20231030	104700	11805267	1880	1880	1880	1880	47
649	20231030	104600	11716907	1880	1880	1880	1880	0
650	20231030	104500	11716907	1880	1881	1881	1880	6
651	20231030	104400	11705624	1880	1880	1880	1880	47
652	20231030	104300	11617264	1880	1880	1880	1880	0
653	20231030	104200	11617264	1880	1880	1880	1880	0
654	20231030	104100	11617264	1880	1880	1880	1880	47
655	20231030	104000	11528904	1880	1880	1880	1880	0
656	20231030	103900	11528904	1880	1880	1880	1880	39
657	20231030	103800	11455584	1880	1880	1880	1880	47
658	20231030	103700	11367224	1880	1880	1880	1880	0
659	20231030	103600	11367224	1880	1880	1880	1880	50
660	20231030	103500	11273224	1880	1880	1880	1880	47
661	20231030	103400	11184864	1880	1880	1880	1880	700
662	20231030	103300	9868864	1880	1880	1880	1880	0
663	20231030	103200	9868864	1880	1880	1880	1880	137
664	20231030	103100	9611304	1880	1880	1880	1880	100
665	20231030	103000	9423304	1880	1880	1880	1880	0
666	20231030	102900	9423304	1880	1880	1880	1880	47
667	20231030	102800	9334944	1880	1880	1880	1880	0
668	20231030	102700	9334944	1880	1881	1881	1880	6
669	20231030	102600	9323661	1880	1881	1881	1880	51
670	20231030	102500	9227777	1880	1880	1880	1880	0
671	20231030	102400	9227777	1880	1880	1880	1880	298
672	20231030	102300	8667537	1879	1879	1879	1879	47
673	20231030	102200	8579224	1879	1879	1879	1879	0
674	20231030	102100	8579224	1879	1879	1879	1879	276
675	20231030	102000	8060620	1879	1880	1880	1879	50
676	20231030	101900	7966667	1880	1880	1880	1880	552
677	20231030	101800	6928907	1881	1881	1881	1881	6
678	20231030	101700	6917621	1881	1881	1881	1881	3
679	20231030	101600	6911978	1882	1882	1882	1882	0
680	20231030	101500	6911978	1882	1882	1882	1882	0
681	20231030	101400	6911978	1882	1882	1882	1882	0
682	20231030	101300	6911978	1882	1882	1882	1882	4
683	20231030	101200	6904450	1883	1883	1883	1883	0
684	20231030	101100	6904450	1883	1883	1883	1883	0
685	20231030	101000	6904450	1883	1883	1883	1883	0
686	20231030	100900	6904450	1883	1883	1883	1883	0
687	20231030	100800	6904450	1883	1883	1883	1883	0
688	20231030	100700	6904450	1883	1883	1883	1883	3
689	20231030	100600	6898801	1883	1883	1883	1883	0
690	20231030	100500	6898801	1883	1879	1883	1879	264
691	20231030	100400	6402741	1879	1879	1879	1879	0
692	20231030	100300	6402741	1879	1879	1879	1879	0
693	20231030	100200	6402741	1879	1879	1879	1879	100
694	20231030	100100	6214841	1879	1880	1880	1879	600
695	20231030	100000	5086944	1880	1880	1880	1880	0
696	20231030	095900	5086944	1880	1880	1880	1880	0
697	20231030	095800	5086944	1880	1880	1880	1880	0
698	20231030	095700	5086944	1880	1879	1880	1879	116
699	20231030	095600	4868977	1879	1879	1879	1879	1119
700	20231030	095500	2766376	1879	1879	1879	1879	300
701	20231030	095400	2202676	1880	1880	1880	1880	381
702	20231030	095300	1486396	1880	1880	1880	1880	0
703	20231030	095200	1486396	1880	1880	1880	1880	0
704	20231030	095100	1486396	1880	1880	1880	1880	0
705	20231030	095000	1486396	1880	1880	1880	1880	0
706	20231030	094900	1486396	1880	1880	1880	1880	0
707	20231030	094800	1486396	1880	1880	1880	1880	200
708	20231030	094700	1110396	1883	1883	1883	1883	0
709	20231030	094600	1110396	1883	1883	1883	1883	0
710	20231030	094500	1110396	1883	1883	1883	1883	0
711	20231030	094400	1110396	1883	1883	1883	1883	2
712	20231030	094300	1106630	1884	1884	1884	1884	0
713	20231030	094200	1106630	1884	1884	1884	1884	1
714	20231030	094100	1104746	1884	1884	1884	1884	0
715	20231030	094000	1104746	1884	1884	1884	1884	0
716	20231030	093900	1104746	1884	1884	1884	1884	0
717	20231030	093800	1104746	1884	1884	1884	1884	0
718	20231030	093700	1104746	1884	1884	1884	1884	1
719	20231030	093600	1102862	1884	1884	1884	1884	0
720	20231030	093500	1102862	1884	1884	1884	1884	0
721	20231030	093400	1102862	1884	1884	1884	1884	0
722	20231030	093300	1102862	1884	1884	1884	1884	162
723	20231030	093200	797654	1884	1884	1884	1884	0
724	20231030	093100	797654	1884	1884	1884	1884	2
725	20231030	093000	793886	1880	1880	1880	1880	0
726	20231030	092900	793886	1880	1884	1884	1880	55
727	20231030	092800	690453	1884	1884	1884	1884	0
728	20231030	092700	690453	1884	1884	1884	1884	0
729	20231030	092600	690453	1884	1884	1884	1884	0
730	20231030	092500	690453	1884	1884	1884	1884	0
731	20231030	092400	690453	1884	1884	1884	1884	0
732	20231030	092300	690453	1884	1884	1884	1884	0
733	20231030	092200	690453	1884	1884	1884	1884	0
734	20231030	092100	690453	1884	1884	1884	1884	0
735	20231030	092000	690453	1884	1883	1884	1883	105
736	20231030	091900	492637	1880	1883	1883	1880	6
737	20231030	091800	481348	1880	1880	1880	1880	0
738	20231030	091700	481348	1880	1880	1880	1880	0
739	20231030	091600	481348	1880	1880	1880	1880	0
740	20231030	091500	481348	1880	1880	1880	1880	0
741	20231030	091400	481348	1880	1880	1880	1880	3
742	20231030	091300	475708	1883	1883	1883	1883	3
743	20231030	091200	470059	1883	1883	1883	1883	0
744	20231030	091100	470059	1883	1883	1883	1883	10
745	20231030	091000	451229	1884	1884	1884	1884	0
746	20231030	090900	451229	1884	1884	1884	1884	4
747	20231030	090800	443693	1884	1884	1884	1884	20
748	20231030	090700	406013	1884	1884	1884	1884	0
749	20231030	090600	406013	1884	1884	1884	1884	4
750	20231030	090500	398477	1879	1879	1879	1879	0
751	20231030	090400	398477	1879	1883	1883	1879	206
752	20231030	090300	11304	1884	1884	1884	1884	0
753	20231030	090200	11304	1884	1884	1884	1884	0
754	20231030	090100	11304	1884	1884	1884	1884	0
755	20231030	090000	11304	1884	1884	1884	1884	6