KissMeData/071850/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	194700	25536807	1775	1775	1775	1775	309
3	20231030	194600	25536807	1775	1775	1775	1775	0
4	20231030	194500	25536807	1775	1775	1775	1775	0
5	20231030	194400	25536807	1775	1775	1775	1775	0
6	20231030	194300	25536807	1775	1775	1775	1775	0
7	20231030	194200	25536807	1775	1775	1775	1775	0
8	20231030	194100	25536807	1775	1775	1775	1775	0
9	20231030	194000	25536807	1775	1775	1775	1775	0
10	20231030	193900	25536807	1775	1775	1775	1775	0
11	20231030	193800	25536807	1775	1775	1775	1775	0
12	20231030	193700	25536807	1775	1775	1775	1775	0
13	20231030	193600	25536807	1775	1775	1775	1775	0
14	20231030	193500	25536807	1775	1775	1775	1775	0
15	20231030	193400	25536807	1775	1775	1775	1775	0
16	20231030	193300	25536807	1775	1775	1775	1775	0
17	20231030	193200	25536807	1775	1775	1775	1775	0
18	20231030	193100	25536807	1775	1775	1775	1775	0
19	20231030	193000	25536807	1775	1775	1775	1775	0
20	20231030	192900	25536807	1775	1775	1775	1775	0
21	20231030	192800	25536807	1775	1775	1775	1775	0
22	20231030	192700	25536807	1775	1775	1775	1775	0
23	20231030	192600	25536807	1775	1775	1775	1775	0
24	20231030	192500	25536807	1775	1775	1775	1775	0
25	20231030	192400	25536807	1775	1775	1775	1775	0
26	20231030	192300	25536807	1775	1775	1775	1775	0
27	20231030	192200	25536807	1775	1775	1775	1775	0
28	20231030	192100	25536807	1775	1775	1775	1775	0
29	20231030	192000	25536807	1775	1775	1775	1775	0
30	20231030	191900	25536807	1775	1775	1775	1775	0
31	20231030	191800	25536807	1775	1775	1775	1775	0
32	20231030	191700	25536807	1775	1775	1775	1775	309
33	20231030	191600	25536807	1775	1775	1775	1775	0
34	20231030	191500	25536807	1775	1775	1775	1775	0
35	20231030	191400	25536807	1775	1775	1775	1775	0
36	20231030	191300	25536807	1775	1775	1775	1775	0
37	20231030	191200	25536807	1775	1775	1775	1775	0
38	20231030	191100	25536807	1775	1775	1775	1775	0
39	20231030	191000	25536807	1775	1775	1775	1775	0
40	20231030	190900	25536807	1775	1775	1775	1775	0
41	20231030	190800	25536807	1775	1775	1775	1775	0
42	20231030	190700	25536807	1775	1775	1775	1775	0
43	20231030	190600	25536807	1775	1775	1775	1775	0
44	20231030	190500	25536807	1775	1775	1775	1775	0
45	20231030	190400	25536807	1775	1775	1775	1775	0
46	20231030	190300	25536807	1775	1775	1775	1775	0
47	20231030	190200	25536807	1775	1775	1775	1775	0
48	20231030	190100	25536807	1775	1775	1775	1775	0
49	20231030	190000	25536807	1775	1775	1775	1775	0
50	20231030	185900	25536807	1775	1775	1775	1775	0
51	20231030	185800	25536807	1775	1775	1775	1775	0
52	20231030	185700	25536807	1775	1775	1775	1775	0
53	20231030	185600	25536807	1775	1775	1775	1775	0
54	20231030	185500	25536807	1775	1775	1775	1775	0
55	20231030	185400	25536807	1775	1775	1775	1775	0
56	20231030	185300	25536807	1775	1775	1775	1775	0
57	20231030	185200	25536807	1775	1775	1775	1775	0
58	20231030	185100	25536807	1775	1775	1775	1775	0
59	20231030	185000	25536807	1775	1775	1775	1775	0
60	20231030	184900	25536807	1775	1775	1775	1775	0
61	20231030	184800	25536807	1775	1775	1775	1775	0
62	20231030	184700	25536807	1775	1775	1775	1775	309
63	20231030	184600	25536807	1775	1775	1775	1775	0
64	20231030	184500	25536807	1775	1775	1775	1775	0
65	20231030	184400	25536807	1775	1775	1775	1775	0
66	20231030	184300	25536807	1775	1775	1775	1775	0
67	20231030	184200	25536807	1775	1775	1775	1775	0
68	20231030	184100	25536807	1775	1775	1775	1775	0
69	20231030	184000	25536807	1775	1775	1775	1775	0
70	20231030	183900	25536807	1775	1775	1775	1775	0
71	20231030	183800	25536807	1775	1775	1775	1775	0
72	20231030	183700	25536807	1775	1775	1775	1775	0
73	20231030	183600	25536807	1775	1775	1775	1775	0
74	20231030	183500	25536807	1775	1775	1775	1775	0
75	20231030	183400	25536807	1775	1775	1775	1775	0
76	20231030	183300	25536807	1775	1775	1775	1775	0
77	20231030	183200	25536807	1775	1775	1775	1775	0
78	20231030	183100	25536807	1775	1775	1775	1775	0
79	20231030	183000	25536807	1775	1775	1775	1775	0
80	20231030	182900	25536807	1775	1775	1775	1775	0
81	20231030	182800	25536807	1775	1775	1775	1775	0
82	20231030	182700	25536807	1775	1775	1775	1775	0
83	20231030	182600	25536807	1775	1775	1775	1775	0
84	20231030	182500	25536807	1775	1775	1775	1775	0
85	20231030	182400	25536807	1775	1775	1775	1775	0
86	20231030	182300	25536807	1775	1775	1775	1775	0
87	20231030	182200	25536807	1775	1775	1775	1775	0
88	20231030	182100	25536807	1775	1775	1775	1775	0
89	20231030	182000	25536807	1775	1775	1775	1775	0
90	20231030	181900	25536807	1775	1775	1775	1775	0
91	20231030	181800	25536807	1775	1775	1775	1775	0
92	20231030	181700	25536807	1775	1775	1775	1775	309
93	20231030	181600	25536807	1775	1775	1775	1775	0
94	20231030	181500	25536807	1775	1775	1775	1775	0
95	20231030	181400	25536807	1775	1775	1775	1775	0
96	20231030	181300	25536807	1775	1775	1775	1775	0
97	20231030	181200	25536807	1775	1775	1775	1775	0
98	20231030	181100	25536807	1775	1775	1775	1775	0
99	20231030	181000	25536807	1775	1775	1775	1775	0
100	20231030	180900	25536807	1775	1775	1775	1775	0
101	20231030	180800	25536807	1775	1775	1775	1775	0
102	20231030	180700	25536807	1775	1775	1775	1775	0
103	20231030	180600	25536807	1775	1775	1775	1775	0
104	20231030	180500	25536807	1775	1775	1775	1775	0
105	20231030	180400	25536807	1775	1775	1775	1775	0
106	20231030	180300	25536807	1775	1775	1775	1775	0
107	20231030	180200	25536807	1775	1775	1775	1775	0
108	20231030	180100	25536807	1775	1775	1775	1775	0
109	20231030	180000	25536807	1775	1775	1775	1775	0
110	20231030	175900	25536807	1775	1775	1775	1775	0
111	20231030	175800	25536807	1775	1775	1775	1775	0
112	20231030	175700	25536807	1775	1775	1775	1775	0
113	20231030	175600	25536807	1775	1775	1775	1775	0
114	20231030	175500	25536807	1775	1775	1775	1775	0
115	20231030	175400	25536807	1775	1775	1775	1775	0
116	20231030	175300	25536807	1775	1775	1775	1775	0
117	20231030	175200	25536807	1775	1775	1775	1775	0
118	20231030	175100	25536807	1775	1775	1775	1775	0
119	20231030	175000	25536807	1775	1775	1775	1775	0
120	20231030	174900	25536807	1775	1775	1775	1775	0
121	20231030	174800	25536807	1775	1775	1775	1775	0
122	20231030	174700	25536807	1775	1775	1775	1775	309
123	20231030	174600	25536807	1775	1775	1775	1775	0
124	20231030	174500	25536807	1775	1775	1775	1775	0
125	20231030	174400	25536807	1775	1775	1775	1775	0
126	20231030	174300	25536807	1775	1775	1775	1775	0
127	20231030	174200	25536807	1775	1775	1775	1775	0
128	20231030	174100	25536807	1775	1775	1775	1775	0
129	20231030	174000	25536807	1775	1775	1775	1775	0
130	20231030	173900	25536807	1775	1775	1775	1775	0
131	20231030	173800	25536807	1775	1775	1775	1775	0
132	20231030	173700	25536807	1775	1775	1775	1775	0
133	20231030	173600	25536807	1775	1775	1775	1775	0
134	20231030	173500	25536807	1775	1775	1775	1775	0
135	20231030	173400	25536807	1775	1775	1775	1775	0
136	20231030	173300	25536807	1775	1775	1775	1775	0
137	20231030	173200	25536807	1775	1775	1775	1775	0
138	20231030	173100	25536807	1775	1775	1775	1775	0
139	20231030	173000	25536807	1775	1775	1775	1775	0
140	20231030	172900	25536807	1775	1775	1775	1775	0
141	20231030	172800	25536807	1775	1775	1775	1775	0
142	20231030	172700	25536807	1775	1775	1775	1775	0
143	20231030	172600	25536807	1775	1775	1775	1775	0
144	20231030	172500	25536807	1775	1775	1775	1775	0
145	20231030	172400	25536807	1775	1775	1775	1775	0
146	20231030	172300	25536807	1775	1775	1775	1775	0
147	20231030	172200	25536807	1775	1775	1775	1775	0
148	20231030	172100	25536807	1775	1775	1775	1775	0
149	20231030	172000	25536807	1775	1775	1775	1775	0
150	20231030	171900	25536807	1775	1775	1775	1775	0
151	20231030	171800	25536807	1775	1775	1775	1775	0
152	20231030	171700	25536807	1775	1775	1775	1775	309
153	20231030	171600	25536807	1775	1775	1775	1775	0
154	20231030	171500	25536807	1775	1775	1775	1775	0
155	20231030	171400	25536807	1775	1775	1775	1775	0
156	20231030	171300	25536807	1775	1775	1775	1775	0
157	20231030	171200	25536807	1775	1775	1775	1775	0
158	20231030	171100	25536807	1775	1775	1775	1775	0
159	20231030	171000	25536807	1775	1775	1775	1775	0
160	20231030	170900	25536807	1775	1775	1775	1775	0
161	20231030	170800	25536807	1775	1775	1775	1775	0
162	20231030	170700	25536807	1775	1775	1775	1775	0
163	20231030	170600	25536807	1775	1775	1775	1775	0
164	20231030	170500	25536807	1775	1775	1775	1775	0
165	20231030	170400	25536807	1775	1775	1775	1775	0
166	20231030	170300	25536807	1775	1775	1775	1775	0
167	20231030	170200	25536807	1775	1775	1775	1775	0
168	20231030	170100	25536807	1775	1775	1775	1775	0
169	20231030	170000	25536807	1775	1775	1775	1775	0
170	20231030	165900	25536807	1775	1775	1775	1775	0
171	20231030	165800	25536807	1775	1775	1775	1775	0
172	20231030	165700	25536807	1775	1775	1775	1775	0
173	20231030	165600	25536807	1775	1775	1775	1775	0
174	20231030	165500	25536807	1775	1775	1775	1775	0
175	20231030	165400	25536807	1775	1775	1775	1775	0
176	20231030	165300	25536807	1775	1775	1775	1775	0
177	20231030	165200	25536807	1775	1775	1775	1775	0
178	20231030	165100	25536807	1775	1775	1775	1775	0
179	20231030	165000	25536807	1775	1775	1775	1775	0
180	20231030	164900	25536807	1775	1775	1775	1775	0
181	20231030	164800	25536807	1775	1775	1775	1775	0
182	20231030	164700	25536807	1775	1775	1775	1775	309
183	20231030	164600	25536807	1775	1775	1775	1775	0
184	20231030	164500	25536807	1775	1775	1775	1775	0
185	20231030	164400	25536807	1775	1775	1775	1775	0
186	20231030	164300	25536807	1775	1775	1775	1775	0
187	20231030	164200	25536807	1775	1775	1775	1775	0
188	20231030	164100	25536807	1775	1775	1775	1775	0
189	20231030	164000	25536807	1775	1775	1775	1775	0
190	20231030	163900	25536807	1775	1775	1775	1775	0
191	20231030	163800	25536807	1775	1775	1775	1775	0
192	20231030	163700	25536807	1775	1775	1775	1775	0
193	20231030	163600	25536807	1775	1775	1775	1775	0
194	20231030	163500	25536807	1775	1775	1775	1775	0
195	20231030	163400	25536807	1775	1775	1775	1775	0
196	20231030	163300	25536807	1775	1775	1775	1775	0
197	20231030	163200	25536807	1775	1775	1775	1775	0
198	20231030	163100	25536807	1775	1775	1775	1775	0
199	20231030	163000	25536807	1775	1775	1775	1775	0
200	20231030	162900	25536807	1775	1775	1775	1775	0
201	20231030	162800	25536807	1775	1775	1775	1775	0
202	20231030	162700	25536807	1775	1775	1775	1775	0
203	20231030	162600	25536807	1775	1775	1775	1775	0
204	20231030	162500	25536807	1775	1775	1775	1775	0
205	20231030	162400	25536807	1775	1775	1775	1775	0
206	20231030	162300	25536807	1775	1775	1775	1775	0
207	20231030	162200	25536807	1775	1775	1775	1775	0
208	20231030	162100	25536807	1775	1775	1775	1775	0
209	20231030	162000	25536807	1775	1775	1775	1775	0
210	20231030	161900	25536807	1775	1775	1775	1775	0
211	20231030	161800	25536807	1775	1775	1775	1775	0
212	20231030	161700	25536807	1775	1775	1775	1775	309
213	20231030	161600	25536807	1775	1775	1775	1775	0
214	20231030	161500	25536807	1775	1775	1775	1775	0
215	20231030	161400	25536807	1775	1775	1775	1775	0
216	20231030	161300	25536807	1775	1775	1775	1775	0
217	20231030	161200	25536807	1775	1775	1775	1775	0
218	20231030	161100	25536807	1775	1775	1775	1775	0
219	20231030	161000	25536807	1775	1775	1775	1775	0
220	20231030	160900	25536807	1775	1775	1775	1775	0
221	20231030	160800	25536807	1775	1775	1775	1775	0
222	20231030	160700	25536807	1775	1775	1775	1775	0
223	20231030	160600	25536807	1775	1775	1775	1775	0
224	20231030	160500	25536807	1775	1775	1775	1775	0
225	20231030	160400	25536807	1775	1775	1775	1775	0
226	20231030	160300	25536807	1775	1775	1775	1775	0
227	20231030	160200	25536807	1775	1775	1775	1775	0
228	20231030	160100	25536807	1775	1775	1775	1775	0
229	20231030	160000	25536807	1775	1775	1775	1775	0
230	20231030	155900	25536807	1775	1775	1775	1775	0
231	20231030	155800	25536807	1775	1775	1775	1775	0
232	20231030	155700	25536807	1775	1775	1775	1775	0
233	20231030	155600	25536807	1775	1775	1775	1775	0
234	20231030	155500	25536807	1775	1775	1775	1775	0
235	20231030	155400	25536807	1775	1775	1775	1775	0
236	20231030	155300	25536807	1775	1775	1775	1775	0
237	20231030	155200	25536807	1775	1775	1775	1775	0
238	20231030	155100	25536807	1775	1775	1775	1775	0
239	20231030	155000	25536807	1775	1775	1775	1775	0
240	20231030	154900	25536807	1775	1775	1775	1775	0
241	20231030	154800	25536807	1775	1775	1775	1775	0
242	20231030	154700	25536807	1775	1775	1775	1775	309
243	20231030	154600	25536807	1775	1775	1775	1775	0
244	20231030	154500	25536807	1775	1775	1775	1775	0
245	20231030	154400	25536807	1775	1775	1775	1775	0
246	20231030	154300	25536807	1775	1775	1775	1775	0
247	20231030	154200	25536807	1775	1775	1775	1775	0
248	20231030	154100	25536807	1775	1775	1775	1775	0
249	20231030	154000	25536807	1775	1775	1775	1775	0
250	20231030	153900	25536807	1775	1775	1775	1775	0
251	20231030	153800	25536807	1775	1775	1775	1775	0
252	20231030	153700	25536807	1775	1775	1775	1775	0
253	20231030	153600	25536807	1775	1775	1775	1775	0
254	20231030	153500	25536807	1775	1775	1775	1775	0
255	20231030	153400	25536807	1775	1775	1775	1775	0
256	20231030	153300	25536807	1775	1775	1775	1775	0
257	20231030	153200	25536807	1775	1775	1775	1775	0
258	20231030	153100	25536807	1775	1775	1775	1775	0
259	20231030	153000	25536807	1775	1775	1775	1775	309
260	20231030	152900	24988332	1769	1769	1769	1769	0
261	20231030	152800	24988332	1769	1769	1769	1769	0
262	20231030	152700	24988332	1769	1769	1769	1769	0
263	20231030	152600	24988332	1769	1769	1769	1769	0
264	20231030	152500	24988332	1769	1769	1769	1769	0
265	20231030	152400	24988332	1769	1769	1769	1769	0
266	20231030	152300	24988332	1769	1769	1769	1769	0
267	20231030	152200	24988332	1769	1769	1769	1769	0
268	20231030	152100	24988332	1769	1769	1769	1769	0
269	20231030	152000	24988332	1769	1769	1769	1769	0
270	20231030	151900	24988332	1769	1769	1769	1769	20
271	20231030	151800	24952952	1769	1769	1769	1769	20
272	20231030	151700	24917572	1769	1769	1769	1769	5
273	20231030	151600	24908727	1770	1770	1770	1770	0
274	20231030	151500	24908727	1770	1770	1770	1770	0
275	20231030	151400	24908727	1770	1770	1770	1770	0
276	20231030	151300	24908727	1770	1770	1770	1770	0
277	20231030	151200	24908727	1770	1770	1770	1770	0
278	20231030	151100	24908727	1770	1770	1770	1770	0
279	20231030	151000	24908727	1770	1770	1770	1770	0
280	20231030	150900	24908727	1770	1770	1770	1770	0
281	20231030	150800	24908727	1770	1770	1770	1770	0
282	20231030	150700	24908727	1770	1770	1770	1770	100
283	20231030	150600	24731727	1770	1770	1770	1770	15
284	20231030	150500	24705177	1770	1770	1770	1770	0
285	20231030	150400	24705177	1770	1770	1770	1770	0
286	20231030	150300	24705177	1770	1770	1770	1770	0
287	20231030	150200	24705177	1770	1770	1770	1770	0
288	20231030	150100	24705177	1770	1770	1770	1770	0
289	20231030	150000	24705177	1770	1770	1770	1770	0
290	20231030	145900	24705177	1770	1770	1770	1770	0
291	20231030	145800	24705177	1770	1770	1770	1770	0
292	20231030	145700	24705177	1770	1770	1770	1770	0
293	20231030	145600	24705177	1770	1770	1770	1770	0
294	20231030	145500	24705177	1770	1770	1770	1770	0
295	20231030	145400	24705177	1770	1770	1770	1770	0
296	20231030	145300	24705177	1770	1770	1770	1770	0
297	20231030	145200	24705177	1770	1770	1770	1770	0
298	20231030	145100	24705177	1770	1770	1770	1770	0
299	20231030	145000	24705177	1770	1770	1770	1770	0
300	20231030	144900	24705177	1770	1770	1770	1770	0
301	20231030	144800	24705177	1770	1770	1770	1770	1
302	20231030	144700	24703407	1751	1751	1751	1751	0
303	20231030	144600	24703407	1751	1751	1751	1751	0
304	20231030	144500	24703407	1751	1751	1751	1751	0
305	20231030	144400	24703407	1751	1751	1751	1751	0
306	20231030	144300	24703407	1751	1751	1751	1751	0
307	20231030	144200	24703407	1751	1751	1751	1751	0
308	20231030	144100	24703407	1751	1751	1751	1751	0
309	20231030	144000	24703407	1751	1751	1751	1751	0
310	20231030	143900	24703407	1751	1751	1751	1751	0
311	20231030	143800	24703407	1751	1751	1751	1751	175
312	20231030	143700	24396982	1751	1751	1751	1751	0
313	20231030	143600	24396982	1751	1751	1751	1751	0
314	20231030	143500	24396982	1751	1751	1751	1751	0
315	20231030	143400	24396982	1751	1751	1751	1751	0
316	20231030	143300	24396982	1751	1751	1751	1751	0
317	20231030	143200	24396982	1751	1751	1751	1751	0
318	20231030	143100	24396982	1751	1751	1751	1751	0
319	20231030	143000	24396982	1751	1751	1751	1751	0
320	20231030	142900	24396982	1751	1751	1751	1751	0
321	20231030	142800	24396982	1751	1751	1751	1751	47
322	20231030	142700	24314685	1754	1754	1754	1754	0
323	20231030	142600	24314685	1754	1754	1754	1754	0
324	20231030	142500	24314685	1754	1754	1754	1754	0
325	20231030	142400	24314685	1754	1754	1754	1754	0
326	20231030	142300	24314685	1754	1765	1767	1754	2699
327	20231030	142200	19559012	1765	1763	1765	1763	35
328	20231030	142100	19497239	1764	1764	1764	1764	0
329	20231030	142000	19497239	1764	1764	1764	1764	0
330	20231030	141900	19497239	1764	1764	1764	1764	0
331	20231030	141800	19497239	1764	1764	1764	1764	0
332	20231030	141700	19497239	1764	1764	1764	1764	0
333	20231030	141600	19497239	1764	1764	1764	1764	0
334	20231030	141500	19497239	1764	1750	1765	1750	27
335	20231030	141400	19449688	1750	1750	1750	1750	0
336	20231030	141300	19449688	1750	1750	1750	1750	0
337	20231030	141200	19449688	1750	1750	1750	1750	0
338	20231030	141100	19449688	1750	1750	1750	1750	0
339	20231030	141000	19449688	1750	1750	1750	1750	0
340	20231030	140900	19449688	1750	1750	1750	1750	0
341	20231030	140800	19449688	1750	1750	1750	1750	0
342	20231030	140700	19449688	1750	1750	1750	1750	0
343	20231030	140600	19449688	1750	1750	1750	1750	0
344	20231030	140500	19449688	1750	1750	1750	1750	1
345	20231030	140400	19447938	1750	1750	1750	1750	0
346	20231030	140300	19447938	1750	1750	1750	1750	0
347	20231030	140200	19447938	1750	1750	1750	1750	0
348	20231030	140100	19447938	1750	1750	1750	1750	0
349	20231030	140000	19447938	1750	1750	1750	1750	0
350	20231030	135900	19447938	1750	1750	1750	1750	0
351	20231030	135800	19447938	1750	1750	1750	1750	47
352	20231030	135700	19365688	1748	1748	1748	1748	0
353	20231030	135600	19365688	1748	1748	1748	1748	0
354	20231030	135500	19365688	1748	1748	1748	1748	0
355	20231030	135400	19365688	1748	1748	1748	1748	0
356	20231030	135300	19365688	1748	1748	1748	1748	0
357	20231030	135200	19365688	1748	1748	1748	1748	0
358	20231030	135100	19365688	1748	1748	1748	1748	0
359	20231030	135000	19365688	1748	1748	1748	1748	0
360	20231030	134900	19365688	1748	1748	1748	1748	0
361	20231030	134800	19365688	1748	1748	1748	1748	0
362	20231030	134700	19365688	1748	1748	1748	1748	0
363	20231030	134600	19365688	1748	1748	1748	1748	0
364	20231030	134500	19365688	1748	1748	1748	1748	0
365	20231030	134400	19365688	1748	1748	1748	1748	0
366	20231030	134300	19365688	1748	1748	1748	1748	635
367	20231030	134200	18255708	1748	1748	1748	1748	0
368	20231030	134100	18255708	1748	1748	1748	1748	0
369	20231030	134000	18255708	1748	1748	1748	1748	0
370	20231030	133900	18255708	1748	1748	1748	1748	0
371	20231030	133800	18255708	1748	1748	1748	1748	0
372	20231030	133700	18255708	1748	1748	1748	1748	0
373	20231030	133600	18255708	1748	1748	1748	1748	0
374	20231030	133500	18255708	1748	1748	1748	1748	0
375	20231030	133400	18255708	1748	1748	1748	1748	0
376	20231030	133300	18255708	1748	1748	1748	1748	0
377	20231030	133200	18255708	1748	1748	1748	1748	0
378	20231030	133100	18255708	1748	1748	1748	1748	0
379	20231030	133000	18255708	1748	1748	1748	1748	0
380	20231030	132900	18255708	1748	1748	1748	1748	47
381	20231030	132800	18173552	1748	1748	1748	1748	0
382	20231030	132700	18173552	1748	1748	1748	1748	1
383	20231030	132600	18171804	1748	1748	1748	1748	0
384	20231030	132500	18171804	1748	1748	1748	1748	0
385	20231030	132400	18171804	1748	1748	1748	1748	0
386	20231030	132300	18171804	1748	1748	1748	1748	0
387	20231030	132200	18171804	1748	1748	1748	1748	0
388	20231030	132100	18171804	1748	1748	1748	1748	0
389	20231030	132000	18171804	1748	1748	1748	1748	0
390	20231030	131900	18171804	1748	1748	1748	1748	27
391	20231030	131800	18124608	1748	1748	1748	1748	0
392	20231030	131700	18124608	1748	1748	1748	1748	0
393	20231030	131600	18124608	1748	1748	1748	1748	0
394	20231030	131500	18124608	1748	1748	1748	1748	0
395	20231030	131400	18124608	1748	1748	1748	1748	0
396	20231030	131300	18124608	1748	1748	1748	1748	0
397	20231030	131200	18124608	1748	1748	1748	1748	0
398	20231030	131100	18124608	1748	1748	1748	1748	0
399	20231030	131000	18124608	1748	1748	1748	1748	0
400	20231030	130900	18124608	1748	1748	1748	1748	0
401	20231030	130800	18124608	1748	1748	1748	1748	0
402	20231030	130700	18124608	1748	1748	1748	1748	0
403	20231030	130600	18124608	1748	1748	1748	1748	0
404	20231030	130500	18124608	1748	1748	1748	1748	1
405	20231030	130400	18122860	1748	1748	1748	1748	0
406	20231030	130300	18122860	1748	1748	1761	1748	4
407	20231030	130200	18115855	1742	1742	1742	1742	0
408	20231030	130100	18115855	1742	1742	1742	1742	0
409	20231030	130000	18115855	1742	1742	1742	1742	1
410	20231030	125900	18114113	1743	1743	1743	1743	0
411	20231030	125800	18114113	1743	1743	1743	1743	0
412	20231030	125700	18114113	1743	1743	1743	1743	0
413	20231030	125600	18114113	1743	1743	1743	1743	0
414	20231030	125500	18114113	1743	1743	1743	1743	0
415	20231030	125400	18114113	1743	1741	1743	1741	47
416	20231030	125300	18032198	1740	1741	1767	1738	1179
417	20231030	125200	15969973	1745	1745	1745	1745	1
418	20231030	125100	15968228	1762	1740	1762	1740	16
419	20231030	125000	15940168	1760	1753	1761	1753	4
420	20231030	124900	15933141	1753	1753	1753	1753	1
421	20231030	124800	15931388	1764	1753	1764	1753	2
422	20231030	124700	15927871	1764	1753	1764	1753	12
423	20231030	124600	15906725	1765	1753	1765	1753	10
424	20231030	124500	15889087	1764	1743	1764	1743	120
425	20231030	124400	15677447	1736	1742	1742	1736	301
426	20231030	124300	15154881	1742	1742	1765	1742	201
427	20231030	124200	14800308	1739	1742	1742	1739	300
428	20231030	124100	14278591	1765	1733	1765	1732	119
429	20231030	124000	14071931	1737	1737	1737	1737	0
430	20231030	123900	14071931	1737	1737	1737	1737	0
431	20231030	123800	14071931	1737	1737	1737	1737	0
432	20231030	123700	14071931	1737	1737	1737	1737	0
433	20231030	123600	14071931	1737	1737	1737	1737	0
434	20231030	123500	14071931	1737	1737	1737	1737	0
435	20231030	123400	14071931	1737	1737	1737	1737	0
436	20231030	123300	14071931	1737	1737	1737	1737	0
437	20231030	123200	14071931	1737	1737	1737	1737	0
438	20231030	123100	14071931	1737	1737	1737	1737	0
439	20231030	123000	14071931	1737	1737	1737	1737	0
440	20231030	122900	14071931	1737	1737	1737	1737	0
441	20231030	122800	14071931	1737	1737	1737	1737	0
442	20231030	122700	14071931	1737	1737	1737	1737	0
443	20231030	122600	14071931	1737	1737	1737	1737	0
444	20231030	122500	14071931	1737	1737	1737	1737	0
445	20231030	122400	14071931	1737	1737	1737	1737	1
446	20231030	122300	14070194	1737	1737	1737	1737	0
447	20231030	122200	14070194	1737	1737	1737	1737	0
448	20231030	122100	14070194	1737	1737	1737	1737	1
449	20231030	122000	14068457	1732	1732	1732	1732	0
450	20231030	121900	14068457	1732	1732	1732	1732	0
451	20231030	121800	14068457	1732	1734	1734	1732	45
452	20231030	121700	13990483	1738	1738	1738	1738	0
453	20231030	121600	13990483	1738	1738	1738	1738	0
454	20231030	121500	13990483	1738	1738	1738	1738	0
455	20231030	121400	13990483	1738	1738	1738	1738	0
456	20231030	121300	13990483	1738	1738	1738	1738	0
457	20231030	121200	13990483	1738	1738	1738	1738	0
458	20231030	121100	13990483	1738	1738	1738	1738	1
459	20231030	121000	13988745	1734	1734	1734	1734	0
460	20231030	120900	13988745	1734	1734	1734	1734	0
461	20231030	120800	13988745	1734	1734	1734	1734	21
462	20231030	120700	13952331	1746	1746	1746	1746	0
463	20231030	120600	13952331	1746	1746	1746	1746	0
464	20231030	120500	13952331	1746	1746	1746	1746	0
465	20231030	120400	13952331	1746	1746	1746	1746	0
466	20231030	120300	13952331	1746	1746	1746	1746	0
467	20231030	120200	13952331	1746	1746	1746	1746	0
468	20231030	120100	13952331	1746	1746	1746	1746	0
469	20231030	120000	13952331	1746	1746	1746	1746	0
470	20231030	115900	13952331	1746	1746	1746	1746	0
471	20231030	115800	13952331	1746	1746	1746	1746	0
472	20231030	115700	13952331	1746	1746	1746	1746	0
473	20231030	115600	13952331	1746	1746	1746	1746	0
474	20231030	115500	13952331	1746	1746	1746	1746	0
475	20231030	115400	13952331	1746	1746	1746	1746	0
476	20231030	115300	13952331	1746	1746	1746	1746	0
477	20231030	115200	13952331	1746	1746	1746	1746	0
478	20231030	115100	13952331	1746	1746	1746	1746	0
479	20231030	115000	13952331	1746	1746	1746	1746	0
480	20231030	114900	13952331	1746	1746	1746	1746	0
481	20231030	114800	13952331	1746	1746	1746	1746	20
482	20231030	114700	13917411	1738	1738	1738	1738	0
483	20231030	114600	13917411	1738	1738	1738	1735	1335
484	20231030	114500	11597590	1732	1732	1732	1732	0
485	20231030	114400	11597590	1732	1735	1735	1732	406
486	20231030	114300	10893667	1736	1736	1736	1736	0
487	20231030	114200	10893667	1736	1736	1736	1736	0
488	20231030	114100	10893667	1736	1736	1736	1736	0
489	20231030	114000	10893667	1736	1736	1736	1736	0
490	20231030	113900	10893667	1736	1736	1736	1736	0
491	20231030	113800	10893667	1736	1736	1736	1736	0
492	20231030	113700	10893667	1736	1736	1736	1736	0
493	20231030	113600	10893667	1736	1736	1736	1736	0
494	20231030	113500	10893667	1736	1739	1739	1736	776
495	20231030	113400	9546270	1743	1743	1743	1743	0
496	20231030	113300	9546270	1743	1743	1743	1743	1
497	20231030	113200	9544527	1744	1744	1744	1744	0
498	20231030	113100	9544527	1744	1744	1744	1744	0
499	20231030	113000	9544527	1744	1744	1744	1744	0
500	20231030	112900	9544527	1744	1744	1744	1744	0
501	20231030	112800	9544527	1744	1744	1744	1744	0
502	20231030	112700	9544527	1744	1744	1744	1744	0
503	20231030	112600	9544527	1744	1744	1744	1744	0
504	20231030	112500	9544527	1744	1744	1744	1744	0
505	20231030	112400	9544527	1744	1744	1744	1744	0
506	20231030	112300	9544527	1744	1744	1744	1744	0
507	20231030	112200	9544527	1744	1744	1744	1744	1
508	20231030	112100	9542783	1744	1744	1744	1744	0
509	20231030	112000	9542783	1744	1744	1744	1744	3
510	20231030	111900	9537551	1744	1744	1744	1744	4
511	20231030	111800	9530575	1744	1743	1744	1743	8
512	20231030	111700	9516626	1746	1743	1746	1743	4
513	20231030	111600	9509648	1750	1743	1777	1743	50
514	20231030	111500	9421372	1742	1742	1742	1742	9
515	20231030	111400	9405694	1745	1742	1745	1742	198
516	20231030	111300	9060424	1743	1742	1743	1742	69
517	20231030	111200	8940223	1742	1742	1742	1742	3
518	20231030	111100	8934997	1741	1744	1744	1741	22
519	20231030	111000	8896689	1744	1750	1750	1744	55
520	20231030	110900	8800547	1774	1742	1774	1742	10
521	20231030	110800	8782895	1763	1742	1763	1742	549
522	20231030	110700	7823816	1747	1747	1747	1747	0
523	20231030	110600	7823816	1747	1747	1747	1747	0
524	20231030	110500	7823816	1747	1747	1747	1747	0
525	20231030	110400	7823816	1747	1747	1747	1747	0
526	20231030	110300	7823816	1747	1747	1747	1747	0
527	20231030	110200	7823816	1747	1742	1747	1742	450
528	20231030	110100	7037691	1747	1739	1747	1739	299
529	20231030	110000	6515896	1730	1730	1730	1730	0
530	20231030	105900	6515896	1730	1730	1730	1730	1
531	20231030	105800	6514166	1733	1733	1733	1733	0
532	20231030	105700	6514166	1733	1733	1733	1733	0
533	20231030	105600	6514166	1733	1733	1733	1733	0
534	20231030	105500	6514166	1733	1733	1733	1733	1
535	20231030	105400	6512433	1733	1733	1733	1733	0
536	20231030	105300	6512433	1733	1733	1733	1733	0
537	20231030	105200	6512433	1733	1733	1733	1733	0
538	20231030	105100	6512433	1733	1733	1733	1733	0
539	20231030	105000	6512433	1733	1733	1733	1733	0
540	20231030	104900	6512433	1733	1733	1733	1733	0
541	20231030	104800	6512433	1733	1733	1733	1733	1
542	20231030	104700	6510700	1730	1730	1730	1730	1
543	20231030	104600	6508970	1733	1733	1733	1733	0
544	20231030	104500	6508970	1733	1733	1733	1733	0
545	20231030	104400	6508970	1733	1733	1733	1733	0
546	20231030	104300	6508970	1733	1733	1733	1733	0
547	20231030	104200	6508970	1733	1733	1733	1733	0
548	20231030	104100	6508970	1733	1733	1733	1733	0
549	20231030	104000	6508970	1733	1733	1733	1733	0
550	20231030	103900	6508970	1733	1733	1733	1733	6
551	20231030	103800	6498572	1733	1733	1733	1733	0
552	20231030	103700	6498572	1733	1733	1733	1733	0
553	20231030	103600	6498572	1733	1733	1733	1733	0
554	20231030	103500	6498572	1733	1733	1733	1733	0
555	20231030	103400	6498572	1733	1733	1733	1733	0
556	20231030	103300	6498572	1733	1733	1733	1733	0
557	20231030	103200	6498572	1733	1733	1733	1733	0
558	20231030	103100	6498572	1733	1733	1733	1733	0
559	20231030	103000	6498572	1733	1733	1733	1733	0
560	20231030	102900	6498572	1733	1733	1733	1733	0
561	20231030	102800	6498572	1733	1733	1733	1733	0
562	20231030	102700	6498572	1733	1733	1733	1733	0
563	20231030	102600	6498572	1733	1733	1733	1733	0
564	20231030	102500	6498572	1733	1733	1733	1733	17
565	20231030	102400	6469111	1746	1733	1746	1733	43
566	20231030	102300	6394367	1736	1730	1746	1730	63
567	20231030	102200	6285113	1744	1744	1744	1744	0
568	20231030	102100	6285113	1744	1730	1744	1730	2
569	20231030	102000	6281639	1732	1730	1737	1730	8
570	20231030	101900	6267763	1739	1727	1746	1727	20
571	20231030	101800	6233142	1725	1725	1725	1725	200
572	20231030	101700	5888142	1727	1727	1727	1727	1
573	20231030	101600	5886415	1728	1733	1733	1728	8
574	20231030	101500	5872571	1736	1736	1736	1736	0
575	20231030	101400	5872571	1736	1736	1736	1736	0
576	20231030	101300	5872571	1736	1736	1736	1736	0
577	20231030	101200	5872571	1736	1736	1736	1736	0
578	20231030	101100	5872571	1736	1736	1736	1736	0
579	20231030	101000	5872571	1736	1736	1736	1736	0
580	20231030	100900	5872571	1736	1736	1736	1736	0
581	20231030	100800	5872571	1736	1736	1736	1736	0
582	20231030	100700	5872571	1736	1728	1747	1728	18
583	20231030	100600	5841245	1725	1725	1725	1725	0
584	20231030	100500	5841245	1725	1725	1725	1725	0
585	20231030	100400	5841245	1725	1725	1725	1725	0
586	20231030	100300	5841245	1725	1725	1725	1725	0
587	20231030	100200	5841245	1725	1727	1747	1725	8
588	20231030	100100	5827380	1722	1719	1722	1719	426
589	20231030	100000	5093811	1722	1722	1722	1722	0
590	20231030	095900	5093811	1722	1722	1722	1722	0
591	20231030	095800	5093811	1722	1722	1722	1722	0
592	20231030	095700	5093811	1722	1722	1722	1722	0
593	20231030	095600	5093811	1722	1722	1722	1722	0
594	20231030	095500	5093811	1722	1722	1722	1722	0
595	20231030	095400	5093811	1722	1722	1722	1722	0
596	20231030	095300	5093811	1722	1719	1722	1719	50
597	20231030	095200	5007714	1722	1722	1722	1722	0
598	20231030	095100	5007714	1722	1719	1747	1719	330
599	20231030	095000	4440063	1719	1719	1719	1719	0
600	20231030	094900	4440063	1719	1719	1719	1719	0
601	20231030	094800	4440063	1719	1719	1719	1719	0
602	20231030	094700	4440063	1719	1719	1719	1719	0
603	20231030	094600	4440063	1719	1719	1719	1719	9
604	20231030	094500	4424592	1720	1720	1720	1720	4
605	20231030	094400	4417712	1723	1723	1723	1723	1
606	20231030	094300	4415989	1719	1719	1719	1719	0
607	20231030	094200	4415989	1719	1719	1719	1719	0
608	20231030	094100	4415989	1719	1719	1719	1719	0
609	20231030	094000	4415989	1719	1719	1719	1719	1
610	20231030	093900	4414270	1719	1719	1719	1719	1
611	20231030	093800	4412551	1719	1719	1719	1719	1
612	20231030	093700	4410832	1719	1719	1719	1719	2
613	20231030	093600	4407394	1734	1734	1734	1734	0
614	20231030	093500	4407394	1734	1734	1734	1734	0
615	20231030	093400	4407394	1734	1734	1734	1734	0
616	20231030	093300	4407394	1734	1734	1734	1734	0
617	20231030	093200	4407394	1734	1734	1734	1734	0
618	20231030	093100	4407394	1734	1734	1734	1734	0
619	20231030	093000	4407394	1734	1734	1734	1734	0
620	20231030	092900	4407394	1734	1734	1734	1734	0
621	20231030	092800	4407394	1734	1734	1734	1734	0
622	20231030	092700	4407394	1734	1734	1734	1734	0
623	20231030	092600	4407394	1734	1734	1734	1734	0
624	20231030	092500	4407394	1734	1734	1734	1734	0
625	20231030	092400	4407394	1734	1719	1734	1719	10
626	20231030	092300	4390069	1733	1733	1733	1733	0
627	20231030	092200	4390069	1733	1733	1733	1733	0
628	20231030	092100	4390069	1733	1733	1733	1733	0
629	20231030	092000	4390069	1733	1733	1733	1733	0
630	20231030	091900	4390069	1733	1733	1733	1733	0
631	20231030	091800	4390069	1733	1733	1733	1733	0
632	20231030	091700	4390069	1733	1733	1733	1733	0
633	20231030	091600	4390069	1733	1733	1733	1733	0
634	20231030	091500	4390069	1733	1733	1733	1733	0
635	20231030	091400	4390069	1733	1733	1733	1733	0
636	20231030	091300	4390069	1733	1733	1733	1733	0
637	20231030	091200	4390069	1733	1733	1733	1733	100
638	20231030	091100	4216769	1733	1733	1733	1733	0
639	20231030	091000	4216769	1733	1733	1733	1733	10
640	20231030	090900	4199439	1733	1733	1733	1733	0
641	20231030	090800	4199439	1733	1733	1733	1733	1
642	20231030	090700	4197706	1726	1726	1726	1726	1
643	20231030	090600	4195980	1729	1729	1729	1729	0
644	20231030	090500	4195980	1729	1729	1729	1729	0
645	20231030	090400	4195980	1729	1729	1729	1729	60
646	20231030	090300	4092240	1734	1734	1734	1734	0
647	20231030	090200	4092240	1734	1734	1734	1734	0
648	20231030	090100	4092240	1734	1734	1734	1734	1
649	20231030	090000	4090506	1734	1734	1734	1734	2359