KissMeData/114450/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201200	17141782	1861	1861	1861	1861	309
3	20231030	201100	17141782	1861	1861	1861	1861	0
4	20231030	201000	17141782	1861	1861	1861	1861	0
5	20231030	200900	17141782	1861	1861	1861	1861	0
6	20231030	200800	17141782	1861	1861	1861	1861	0
7	20231030	200700	17141782	1861	1861	1861	1861	0
8	20231030	200600	17141782	1861	1861	1861	1861	0
9	20231030	200500	17141782	1861	1861	1861	1861	0
10	20231030	200400	17141782	1861	1861	1861	1861	0
11	20231030	200300	17141782	1861	1861	1861	1861	0
12	20231030	200200	17141782	1861	1861	1861	1861	0
13	20231030	200100	17141782	1861	1861	1861	1861	0
14	20231030	200000	17141782	1861	1861	1861	1861	0
15	20231030	195900	17141782	1861	1861	1861	1861	0
16	20231030	195800	17141782	1861	1861	1861	1861	0
17	20231030	195700	17141782	1861	1861	1861	1861	0
18	20231030	195600	17141782	1861	1861	1861	1861	0
19	20231030	195500	17141782	1861	1861	1861	1861	0
20	20231030	195400	17141782	1861	1861	1861	1861	0
21	20231030	195300	17141782	1861	1861	1861	1861	0
22	20231030	195200	17141782	1861	1861	1861	1861	0
23	20231030	195100	17141782	1861	1861	1861	1861	0
24	20231030	195000	17141782	1861	1861	1861	1861	0
25	20231030	194900	17141782	1861	1861	1861	1861	0
26	20231030	194800	17141782	1861	1861	1861	1861	0
27	20231030	194700	17141782	1861	1861	1861	1861	0
28	20231030	194600	17141782	1861	1861	1861	1861	0
29	20231030	194500	17141782	1861	1861	1861	1861	0
30	20231030	194400	17141782	1861	1861	1861	1861	0
31	20231030	194300	17141782	1861	1861	1861	1861	0
32	20231030	194200	17141782	1861	1861	1861	1861	309
33	20231030	194100	17141782	1861	1861	1861	1861	0
34	20231030	194000	17141782	1861	1861	1861	1861	0
35	20231030	193900	17141782	1861	1861	1861	1861	0
36	20231030	193800	17141782	1861	1861	1861	1861	0
37	20231030	193700	17141782	1861	1861	1861	1861	0
38	20231030	193600	17141782	1861	1861	1861	1861	0
39	20231030	193500	17141782	1861	1861	1861	1861	0
40	20231030	193400	17141782	1861	1861	1861	1861	0
41	20231030	193300	17141782	1861	1861	1861	1861	0
42	20231030	193200	17141782	1861	1861	1861	1861	0
43	20231030	193100	17141782	1861	1861	1861	1861	0
44	20231030	193000	17141782	1861	1861	1861	1861	0
45	20231030	192900	17141782	1861	1861	1861	1861	0
46	20231030	192800	17141782	1861	1861	1861	1861	0
47	20231030	192700	17141782	1861	1861	1861	1861	0
48	20231030	192600	17141782	1861	1861	1861	1861	0
49	20231030	192500	17141782	1861	1861	1861	1861	0
50	20231030	192400	17141782	1861	1861	1861	1861	0
51	20231030	192300	17141782	1861	1861	1861	1861	0
52	20231030	192200	17141782	1861	1861	1861	1861	0
53	20231030	192100	17141782	1861	1861	1861	1861	0
54	20231030	192000	17141782	1861	1861	1861	1861	0
55	20231030	191900	17141782	1861	1861	1861	1861	0
56	20231030	191800	17141782	1861	1861	1861	1861	0
57	20231030	191700	17141782	1861	1861	1861	1861	0
58	20231030	191600	17141782	1861	1861	1861	1861	0
59	20231030	191500	17141782	1861	1861	1861	1861	0
60	20231030	191400	17141782	1861	1861	1861	1861	0
61	20231030	191300	17141782	1861	1861	1861	1861	0
62	20231030	191200	17141782	1861	1861	1861	1861	309
63	20231030	191100	17141782	1861	1861	1861	1861	0
64	20231030	191000	17141782	1861	1861	1861	1861	0
65	20231030	190900	17141782	1861	1861	1861	1861	0
66	20231030	190800	17141782	1861	1861	1861	1861	0
67	20231030	190700	17141782	1861	1861	1861	1861	0
68	20231030	190600	17141782	1861	1861	1861	1861	0
69	20231030	190500	17141782	1861	1861	1861	1861	0
70	20231030	190400	17141782	1861	1861	1861	1861	0
71	20231030	190300	17141782	1861	1861	1861	1861	0
72	20231030	190200	17141782	1861	1861	1861	1861	0
73	20231030	190100	17141782	1861	1861	1861	1861	0
74	20231030	190000	17141782	1861	1861	1861	1861	0
75	20231030	185900	17141782	1861	1861	1861	1861	0
76	20231030	185800	17141782	1861	1861	1861	1861	0
77	20231030	185700	17141782	1861	1861	1861	1861	0
78	20231030	185600	17141782	1861	1861	1861	1861	0
79	20231030	185500	17141782	1861	1861	1861	1861	0
80	20231030	185400	17141782	1861	1861	1861	1861	0
81	20231030	185300	17141782	1861	1861	1861	1861	0
82	20231030	185200	17141782	1861	1861	1861	1861	0
83	20231030	185100	17141782	1861	1861	1861	1861	0
84	20231030	185000	17141782	1861	1861	1861	1861	0
85	20231030	184900	17141782	1861	1861	1861	1861	0
86	20231030	184800	17141782	1861	1861	1861	1861	0
87	20231030	184700	17141782	1861	1861	1861	1861	0
88	20231030	184600	17141782	1861	1861	1861	1861	0
89	20231030	184500	17141782	1861	1861	1861	1861	0
90	20231030	184400	17141782	1861	1861	1861	1861	0
91	20231030	184300	17141782	1861	1861	1861	1861	0
92	20231030	184200	17141782	1861	1861	1861	1861	309
93	20231030	184100	17141782	1861	1861	1861	1861	0
94	20231030	184000	17141782	1861	1861	1861	1861	0
95	20231030	183900	17141782	1861	1861	1861	1861	0
96	20231030	183800	17141782	1861	1861	1861	1861	0
97	20231030	183700	17141782	1861	1861	1861	1861	0
98	20231030	183600	17141782	1861	1861	1861	1861	0
99	20231030	183500	17141782	1861	1861	1861	1861	0
100	20231030	183400	17141782	1861	1861	1861	1861	0
101	20231030	183300	17141782	1861	1861	1861	1861	0
102	20231030	183200	17141782	1861	1861	1861	1861	0
103	20231030	183100	17141782	1861	1861	1861	1861	0
104	20231030	183000	17141782	1861	1861	1861	1861	0
105	20231030	182900	17141782	1861	1861	1861	1861	0
106	20231030	182800	17141782	1861	1861	1861	1861	0
107	20231030	182700	17141782	1861	1861	1861	1861	0
108	20231030	182600	17141782	1861	1861	1861	1861	0
109	20231030	182500	17141782	1861	1861	1861	1861	0
110	20231030	182400	17141782	1861	1861	1861	1861	0
111	20231030	182300	17141782	1861	1861	1861	1861	0
112	20231030	182200	17141782	1861	1861	1861	1861	0
113	20231030	182100	17141782	1861	1861	1861	1861	0
114	20231030	182000	17141782	1861	1861	1861	1861	0
115	20231030	181900	17141782	1861	1861	1861	1861	0
116	20231030	181800	17141782	1861	1861	1861	1861	0
117	20231030	181700	17141782	1861	1861	1861	1861	0
118	20231030	181600	17141782	1861	1861	1861	1861	0
119	20231030	181500	17141782	1861	1861	1861	1861	0
120	20231030	181400	17141782	1861	1861	1861	1861	0
121	20231030	181300	17141782	1861	1861	1861	1861	0
122	20231030	181200	17141782	1861	1861	1861	1861	309
123	20231030	181100	17141782	1861	1861	1861	1861	0
124	20231030	181000	17141782	1861	1861	1861	1861	0
125	20231030	180900	17141782	1861	1861	1861	1861	0
126	20231030	180800	17141782	1861	1861	1861	1861	0
127	20231030	180700	17141782	1861	1861	1861	1861	0
128	20231030	180600	17141782	1861	1861	1861	1861	0
129	20231030	180500	17141782	1861	1861	1861	1861	0
130	20231030	180400	17141782	1861	1861	1861	1861	0
131	20231030	180300	17141782	1861	1861	1861	1861	0
132	20231030	180200	17141782	1861	1861	1861	1861	0
133	20231030	180100	17141782	1861	1861	1861	1861	0
134	20231030	180000	17141782	1861	1861	1861	1861	0
135	20231030	175900	17141782	1861	1861	1861	1861	0
136	20231030	175800	17141782	1861	1861	1861	1861	0
137	20231030	175700	17141782	1861	1861	1861	1861	0
138	20231030	175600	17141782	1861	1861	1861	1861	0
139	20231030	175500	17141782	1861	1861	1861	1861	0
140	20231030	175400	17141782	1861	1861	1861	1861	0
141	20231030	175300	17141782	1861	1861	1861	1861	0
142	20231030	175200	17141782	1861	1861	1861	1861	0
143	20231030	175100	17141782	1861	1861	1861	1861	0
144	20231030	175000	17141782	1861	1861	1861	1861	0
145	20231030	174900	17141782	1861	1861	1861	1861	0
146	20231030	174800	17141782	1861	1861	1861	1861	0
147	20231030	174700	17141782	1861	1861	1861	1861	0
148	20231030	174600	17141782	1861	1861	1861	1861	0
149	20231030	174500	17141782	1861	1861	1861	1861	0
150	20231030	174400	17141782	1861	1861	1861	1861	0
151	20231030	174300	17141782	1861	1861	1861	1861	0
152	20231030	174200	17141782	1861	1861	1861	1861	309
153	20231030	174100	17141782	1861	1861	1861	1861	0
154	20231030	174000	17141782	1861	1861	1861	1861	0
155	20231030	173900	17141782	1861	1861	1861	1861	0
156	20231030	173800	17141782	1861	1861	1861	1861	0
157	20231030	173700	17141782	1861	1861	1861	1861	0
158	20231030	173600	17141782	1861	1861	1861	1861	0
159	20231030	173500	17141782	1861	1861	1861	1861	0
160	20231030	173400	17141782	1861	1861	1861	1861	0
161	20231030	173300	17141782	1861	1861	1861	1861	0
162	20231030	173200	17141782	1861	1861	1861	1861	0
163	20231030	173100	17141782	1861	1861	1861	1861	0
164	20231030	173000	17141782	1861	1861	1861	1861	0
165	20231030	172900	17141782	1861	1861	1861	1861	0
166	20231030	172800	17141782	1861	1861	1861	1861	0
167	20231030	172700	17141782	1861	1861	1861	1861	0
168	20231030	172600	17141782	1861	1861	1861	1861	0
169	20231030	172500	17141782	1861	1861	1861	1861	0
170	20231030	172400	17141782	1861	1861	1861	1861	0
171	20231030	172300	17141782	1861	1861	1861	1861	0
172	20231030	172200	17141782	1861	1861	1861	1861	0
173	20231030	172100	17141782	1861	1861	1861	1861	0
174	20231030	172000	17141782	1861	1861	1861	1861	0
175	20231030	171900	17141782	1861	1861	1861	1861	0
176	20231030	171800	17141782	1861	1861	1861	1861	0
177	20231030	171700	17141782	1861	1861	1861	1861	0
178	20231030	171600	17141782	1861	1861	1861	1861	0
179	20231030	171500	17141782	1861	1861	1861	1861	0
180	20231030	171400	17141782	1861	1861	1861	1861	0
181	20231030	171300	17141782	1861	1861	1861	1861	0
182	20231030	171200	17141782	1861	1861	1861	1861	309
183	20231030	171100	17141782	1861	1861	1861	1861	0
184	20231030	171000	17141782	1861	1861	1861	1861	0
185	20231030	170900	17141782	1861	1861	1861	1861	0
186	20231030	170800	17141782	1861	1861	1861	1861	0
187	20231030	170700	17141782	1861	1861	1861	1861	0
188	20231030	170600	17141782	1861	1861	1861	1861	0
189	20231030	170500	17141782	1861	1861	1861	1861	0
190	20231030	170400	17141782	1861	1861	1861	1861	0
191	20231030	170300	17141782	1861	1861	1861	1861	0
192	20231030	170200	17141782	1861	1861	1861	1861	0
193	20231030	170100	17141782	1861	1861	1861	1861	0
194	20231030	170000	17141782	1861	1861	1861	1861	0
195	20231030	165900	17141782	1861	1861	1861	1861	0
196	20231030	165800	17141782	1861	1861	1861	1861	0
197	20231030	165700	17141782	1861	1861	1861	1861	0
198	20231030	165600	17141782	1861	1861	1861	1861	0
199	20231030	165500	17141782	1861	1861	1861	1861	0
200	20231030	165400	17141782	1861	1861	1861	1861	0
201	20231030	165300	17141782	1861	1861	1861	1861	0
202	20231030	165200	17141782	1861	1861	1861	1861	0
203	20231030	165100	17141782	1861	1861	1861	1861	0
204	20231030	165000	17141782	1861	1861	1861	1861	0
205	20231030	164900	17141782	1861	1861	1861	1861	0
206	20231030	164800	17141782	1861	1861	1861	1861	0
207	20231030	164700	17141782	1861	1861	1861	1861	0
208	20231030	164600	17141782	1861	1861	1861	1861	0
209	20231030	164500	17141782	1861	1861	1861	1861	0
210	20231030	164400	17141782	1861	1861	1861	1861	0
211	20231030	164300	17141782	1861	1861	1861	1861	0
212	20231030	164200	17141782	1861	1861	1861	1861	309
213	20231030	164100	17141782	1861	1861	1861	1861	0
214	20231030	164000	17141782	1861	1861	1861	1861	0
215	20231030	163900	17141782	1861	1861	1861	1861	0
216	20231030	163800	17141782	1861	1861	1861	1861	0
217	20231030	163700	17141782	1861	1861	1861	1861	0
218	20231030	163600	17141782	1861	1861	1861	1861	0
219	20231030	163500	17141782	1861	1861	1861	1861	0
220	20231030	163400	17141782	1861	1861	1861	1861	0
221	20231030	163300	17141782	1861	1861	1861	1861	0
222	20231030	163200	17141782	1861	1861	1861	1861	0
223	20231030	163100	17141782	1861	1861	1861	1861	0
224	20231030	163000	17141782	1861	1861	1861	1861	0
225	20231030	162900	17141782	1861	1861	1861	1861	0
226	20231030	162800	17141782	1861	1861	1861	1861	0
227	20231030	162700	17141782	1861	1861	1861	1861	0
228	20231030	162600	17141782	1861	1861	1861	1861	0
229	20231030	162500	17141782	1861	1861	1861	1861	0
230	20231030	162400	17141782	1861	1861	1861	1861	0
231	20231030	162300	17141782	1861	1861	1861	1861	0
232	20231030	162200	17141782	1861	1861	1861	1861	0
233	20231030	162100	17141782	1861	1861	1861	1861	0
234	20231030	162000	17141782	1861	1861	1861	1861	0
235	20231030	161900	17141782	1861	1861	1861	1861	0
236	20231030	161800	17141782	1861	1861	1861	1861	0
237	20231030	161700	17141782	1861	1861	1861	1861	0
238	20231030	161600	17141782	1861	1861	1861	1861	0
239	20231030	161500	17141782	1861	1861	1861	1861	0
240	20231030	161400	17141782	1861	1861	1861	1861	0
241	20231030	161300	17141782	1861	1861	1861	1861	0
242	20231030	161200	17141782	1861	1861	1861	1861	309
243	20231030	161100	17141782	1861	1861	1861	1861	0
244	20231030	161000	17141782	1861	1861	1861	1861	0
245	20231030	160900	17141782	1861	1861	1861	1861	0
246	20231030	160800	17141782	1861	1861	1861	1861	0
247	20231030	160700	17141782	1861	1861	1861	1861	0
248	20231030	160600	17141782	1861	1861	1861	1861	0
249	20231030	160500	17141782	1861	1861	1861	1861	0
250	20231030	160400	17141782	1861	1861	1861	1861	0
251	20231030	160300	17141782	1861	1861	1861	1861	0
252	20231030	160200	17141782	1861	1861	1861	1861	0
253	20231030	160100	17141782	1861	1861	1861	1861	0
254	20231030	160000	17141782	1861	1861	1861	1861	0
255	20231030	155900	17141782	1861	1861	1861	1861	0
256	20231030	155800	17141782	1861	1861	1861	1861	0
257	20231030	155700	17141782	1861	1861	1861	1861	0
258	20231030	155600	17141782	1861	1861	1861	1861	0
259	20231030	155500	17141782	1861	1861	1861	1861	0
260	20231030	155400	17141782	1861	1861	1861	1861	0
261	20231030	155300	17141782	1861	1861	1861	1861	0
262	20231030	155200	17141782	1861	1861	1861	1861	0
263	20231030	155100	17141782	1861	1861	1861	1861	0
264	20231030	155000	17141782	1861	1861	1861	1861	0
265	20231030	154900	17141782	1861	1861	1861	1861	0
266	20231030	154800	17141782	1861	1861	1861	1861	0
267	20231030	154700	17141782	1861	1861	1861	1861	0
268	20231030	154600	17141782	1861	1861	1861	1861	0
269	20231030	154500	17141782	1861	1861	1861	1861	0
270	20231030	154400	17141782	1861	1861	1861	1861	0
271	20231030	154300	17141782	1861	1861	1861	1861	0
272	20231030	154200	17141782	1861	1861	1861	1861	309
273	20231030	154100	17141782	1861	1861	1861	1861	0
274	20231030	154000	17141782	1861	1861	1861	1861	0
275	20231030	153900	17141782	1861	1861	1861	1861	0
276	20231030	153800	17141782	1861	1861	1861	1861	0
277	20231030	153700	17141782	1861	1861	1861	1861	0
278	20231030	153600	17141782	1861	1861	1861	1861	0
279	20231030	153500	17141782	1861	1861	1861	1861	0
280	20231030	153400	17141782	1861	1861	1861	1861	0
281	20231030	153300	17141782	1861	1861	1861	1861	0
282	20231030	153200	17141782	1861	1861	1861	1861	0
283	20231030	153100	17141782	1861	1861	1861	1861	0
284	20231030	153000	17141782	1861	1861	1861	1861	309
285	20231030	152900	16566733	1861	1861	1861	1861	0
286	20231030	152800	16566733	1861	1861	1861	1861	0
287	20231030	152700	16566733	1861	1861	1861	1861	0
288	20231030	152600	16566733	1861	1861	1861	1861	0
289	20231030	152500	16566733	1861	1861	1861	1861	0
290	20231030	152400	16566733	1861	1861	1861	1861	0
291	20231030	152300	16566733	1861	1861	1861	1861	0
292	20231030	152200	16566733	1861	1861	1861	1861	0
293	20231030	152100	16566733	1861	1861	1861	1861	0
294	20231030	152000	16566733	1861	1861	1861	1861	0
295	20231030	151900	16566733	1861	1861	1861	1861	0
296	20231030	151800	16566733	1861	1861	1861	1861	13
297	20231030	151700	16542540	1861	1861	1861	1861	12
298	20231030	151600	16520208	1861	1861	1861	1861	10
299	20231030	151500	16501598	1861	1861	1861	1861	10
300	20231030	151400	16482988	1861	1861	1861	1861	20
301	20231030	151300	16445768	1861	1861	1861	1861	10
302	20231030	151200	16427158	1861	1861	1861	1861	13
303	20231030	151100	16402965	1861	1861	1861	1861	10
304	20231030	151000	16384355	1861	1861	1861	1861	510
305	20231030	150900	15435245	1861	1861	1861	1861	10
306	20231030	150800	15416635	1861	1861	1861	1861	10
307	20231030	150700	15398025	1861	1861	1861	1861	10
308	20231030	150600	15379415	1861	1861	1861	1861	10
309	20231030	150500	15360805	1861	1861	1861	1861	10
310	20231030	150400	15342195	1861	1861	1861	1861	10
311	20231030	150300	15323585	1861	1861	1861	1861	10
312	20231030	150200	15304975	1861	1861	1861	1861	10
313	20231030	150100	15286365	1861	1861	1861	1861	10
314	20231030	150000	15267755	1861	1861	1861	1861	10
315	20231030	145900	15249145	1861	1861	1861	1861	10
316	20231030	145800	15230535	1861	1861	1861	1861	10
317	20231030	145700	15211925	1861	1861	1861	1861	10
318	20231030	145600	15193315	1861	1861	1861	1861	10
319	20231030	145500	15174705	1861	1861	1861	1861	10
320	20231030	145400	15156095	1860	1861	1861	1860	22
321	20231030	145300	15115165	1861	1861	1861	1861	10
322	20231030	145200	15096555	1861	1861	1861	1861	10
323	20231030	145100	15077945	1860	1861	1861	1860	25
324	20231030	145000	15031435	1861	1861	1861	1861	10
325	20231030	144900	15012825	1861	1861	1861	1861	10
326	20231030	144800	14994215	1861	1861	1861	1861	10
327	20231030	144700	14975605	1861	1861	1861	1861	10
328	20231030	144600	14956995	1861	1861	1861	1861	27
329	20231030	144500	14906748	1861	1861	1861	1861	10
330	20231030	144400	14888138	1861	1861	1861	1861	10
331	20231030	144300	14869528	1861	1861	1861	1861	10
332	20231030	144200	14850918	1861	1861	1861	1861	10
333	20231030	144100	14832308	1861	1861	1861	1861	10
334	20231030	144000	14813698	1861	1861	1861	1861	39
335	20231030	143900	14741119	1861	1860	1861	1860	22
336	20231030	143800	14700194	1861	1861	1861	1861	10
337	20231030	143700	14681584	1861	1861	1861	1861	10
338	20231030	143600	14662974	1861	1861	1861	1861	10
339	20231030	143500	14644364	1861	1861	1861	1861	8
340	20231030	143400	14629476	1861	1861	1861	1861	10
341	20231030	143300	14610866	1861	1861	1861	1861	10
342	20231030	143200	14592256	1861	1860	1861	1860	10
343	20231030	143100	14573651	1860	1861	1861	1860	128
344	20231030	143000	14335561	1861	1861	1861	1860	21
345	20231030	142900	14296491	1860	1861	1861	1860	11
346	20231030	142800	14276021	1860	1861	1861	1860	11
347	20231030	142700	14255551	1860	1861	1861	1860	11
348	20231030	142600	14235081	1860	1861	1861	1860	11
349	20231030	142500	14214611	1860	1861	1861	1860	11
350	20231030	142400	14194141	1860	1861	1861	1860	11
351	20231030	142300	14173671	1860	1861	1861	1860	11
352	20231030	142200	14153201	1860	1861	1861	1860	11
353	20231030	142100	14132731	1861	1860	1861	1860	10
354	20231030	142000	14114122	1861	1861	1861	1861	10
355	20231030	141900	14095512	1861	1860	1861	1860	11
356	20231030	141800	14075042	1861	1861	1861	1861	10
357	20231030	141700	14056432	1861	1861	1861	1860	11
358	20231030	141600	14035962	1861	1861	1861	1860	11
359	20231030	141500	14015492	1861	1861	1861	1860	12
360	20231030	141400	13993161	1861	1861	1861	1860	12
361	20231030	141300	13970830	1860	1861	1861	1860	11
362	20231030	141200	13950360	1860	1861	1861	1860	11
363	20231030	141100	13929890	1860	1861	1861	1860	11
364	20231030	141000	13909420	1861	1860	1861	1860	10
365	20231030	140900	13890811	1861	1861	1861	1861	10
366	20231030	140800	13872201	1861	1860	1861	1860	10
367	20231030	140700	13853593	1861	1861	1861	1861	10
368	20231030	140600	13834983	1861	1859	1861	1859	10
369	20231030	140500	13816379	1860	1861	1861	1860	12
370	20231030	140400	13794054	1861	1861	1861	1861	10
371	20231030	140300	13775444	1861	1861	1861	1861	10
372	20231030	140200	13756834	1861	1861	1861	1861	10
373	20231030	140100	13738224	1861	1861	1861	1861	10
374	20231030	140000	13719614	1861	1861	1861	1861	10
375	20231030	135900	13701004	1861	1861	1861	1861	10
376	20231030	135800	13682394	1861	1861	1861	1861	10
377	20231030	135700	13663784	1861	1861	1861	1861	10
378	20231030	135600	13645174	1861	1861	1861	1861	10
379	20231030	135500	13626564	1861	1861	1861	1861	10
380	20231030	135400	13607954	1861	1861	1861	1861	10
381	20231030	135300	13589344	1861	1861	1861	1861	10
382	20231030	135200	13570734	1861	1861	1861	1861	10
383	20231030	135100	13552124	1861	1861	1861	1861	8
384	20231030	135000	13537236	1861	1861	1861	1861	10
385	20231030	134900	13518626	1861	1861	1861	1861	10
386	20231030	134800	13500016	1861	1861	1861	1861	10
387	20231030	134700	13481406	1861	1861	1861	1861	10
388	20231030	134600	13462796	1861	1861	1861	1861	10
389	20231030	134500	13444186	1861	1861	1861	1861	10
390	20231030	134400	13425576	1861	1861	1861	1861	10
391	20231030	134300	13406966	1861	1861	1861	1861	10
392	20231030	134200	13388356	1861	1861	1861	1861	10
393	20231030	134100	13369746	1861	1861	1861	1861	10
394	20231030	134000	13351136	1861	1861	1861	1861	10
395	20231030	133900	13332526	1861	1861	1861	1861	10
396	20231030	133800	13313916	1861	1861	1861	1861	10
397	20231030	133700	13295306	1861	1861	1861	1861	10
398	20231030	133600	13276696	1861	1861	1861	1861	10
399	20231030	133500	13258086	1861	1861	1861	1861	10
400	20231030	133400	13239476	1860	1861	1861	1860	11
401	20231030	133300	13219006	1861	1861	1861	1861	10
402	20231030	133200	13200396	1861	1861	1861	1861	10
403	20231030	133100	13181786	1861	1861	1861	1861	10
404	20231030	133000	13163176	1861	1861	1861	1861	10
405	20231030	132900	13144566	1861	1861	1861	1860	13
406	20231030	132800	13120374	1860	1861	1861	1860	11
407	20231030	132700	13099904	1860	1861	1861	1860	11
408	20231030	132600	13079434	1860	1861	1861	1860	11
409	20231030	132500	13058964	1861	1860	1861	1860	10
410	20231030	132400	13040355	1861	1861	1861	1861	10
411	20231030	132300	13021745	1861	1860	1861	1860	10
412	20231030	132200	13003136	1861	1861	1861	1861	10
413	20231030	132100	12984526	1861	1860	1861	1860	10
414	20231030	132000	12965917	1861	1861	1861	1861	10
415	20231030	131900	12947307	1861	1860	1861	1860	10
416	20231030	131800	12928698	1861	1861	1861	1861	10
417	20231030	131700	12910088	1861	1860	1861	1860	10
418	20231030	131600	12891479	1861	1861	1861	1861	10
419	20231030	131500	12872869	1861	1860	1861	1860	10
420	20231030	131400	12854260	1861	1861	1861	1861	10
421	20231030	131300	12835650	1861	1860	1861	1860	10
422	20231030	131200	12817041	1861	1861	1861	1861	10
423	20231030	131100	12798431	1861	1860	1861	1860	10
424	20231030	131000	12779822	1861	1861	1861	1861	10
425	20231030	130900	12761212	1861	1859	1861	1859	10
426	20231030	130800	12742616	1859	1859	1859	1859	8
427	20231030	130700	12727744	1859	1859	1859	1859	10
428	20231030	130600	12709154	1859	1859	1859	1859	11
429	20231030	130500	12688705	1859	1859	1859	1859	10
430	20231030	130400	12670115	1859	1859	1859	1859	10
431	20231030	130300	12651525	1859	1859	1859	1859	10
432	20231030	130200	12632935	1859	1859	1859	1859	14
433	20231030	130100	12606909	1859	1859	1859	1859	10
434	20231030	130000	12588319	1861	1860	1861	1860	10
435	20231030	125900	12569718	1861	1860	1861	1860	2687
436	20231030	125800	7569212	1861	1861	1861	1860	24
437	20231030	125700	7524549	1861	1860	1861	1860	10
438	20231030	125600	7505940	1861	1861	1861	1861	10
439	20231030	125500	7487330	1861	1860	1861	1860	10
440	20231030	125400	7468721	1861	1861	1861	1861	10
441	20231030	125300	7450111	1861	1860	1861	1860	10
442	20231030	125200	7431502	1861	1861	1861	1861	10
443	20231030	125100	7412892	1861	1860	1861	1860	11
444	20231030	125000	7392422	1861	1861	1861	1861	10
445	20231030	124900	7373812	1861	1861	1861	1861	10
446	20231030	124800	7355202	1861	1861	1861	1861	10
447	20231030	124700	7336592	1861	1861	1861	1861	10
448	20231030	124600	7317982	1861	1861	1861	1861	10
449	20231030	124500	7299372	1861	1861	1861	1861	11
450	20231030	124400	7278901	1861	1861	1861	1861	20
451	20231030	124300	7241681	1861	1861	1861	1861	10
452	20231030	124200	7223071	1861	1861	1861	1861	10
453	20231030	124100	7204461	1861	1861	1861	1861	10
454	20231030	124000	7185851	1861	1861	1861	1861	15
455	20231030	123900	7157936	1861	1861	1861	1861	10
456	20231030	123800	7139326	1861	1861	1861	1861	10
457	20231030	123700	7120716	1861	1861	1861	1861	10
458	20231030	123600	7102106	1861	1861	1861	1861	10
459	20231030	123500	7083496	1861	1861	1861	1861	10
460	20231030	123400	7064886	1861	1861	1861	1861	12
461	20231030	123300	7042554	1861	1861	1861	1852	110
462	20231030	123200	6838744	1861	1861	1861	1861	10
463	20231030	123100	6820134	1861	1861	1861	1861	10
464	20231030	123000	6801524	1861	1861	1861	1861	10
465	20231030	122900	6782914	1861	1861	1861	1861	10
466	20231030	122800	6764304	1861	1861	1861	1861	10
467	20231030	122700	6745694	1861	1861	1861	1861	10
468	20231030	122600	6727084	1861	1861	1861	1861	10
469	20231030	122500	6708474	1861	1861	1861	1861	10
470	20231030	122400	6689864	1861	1861	1861	1861	8
471	20231030	122300	6674976	1861	1861	1861	1861	10
472	20231030	122200	6656366	1861	1861	1861	1861	10
473	20231030	122100	6637756	1861	1861	1861	1861	10
474	20231030	122000	6619146	1861	1861	1861	1861	10
475	20231030	121900	6600536	1861	1861	1861	1861	10
476	20231030	121800	6581926	1861	1861	1861	1861	10
477	20231030	121700	6563316	1861	1860	1861	1860	10
478	20231030	121600	6544707	1861	1861	1861	1861	10
479	20231030	121500	6526097	1861	1860	1861	1860	12
480	20231030	121400	6503766	1861	1861	1861	1861	10
481	20231030	121300	6485156	1861	1860	1861	1860	10
482	20231030	121200	6466547	1861	1861	1861	1861	10
483	20231030	121100	6447937	1861	1860	1861	1860	10
484	20231030	121000	6429335	1861	1861	1861	1861	10
485	20231030	120900	6410725	1861	1860	1861	1860	10
486	20231030	120800	6392116	1861	1861	1861	1861	10
487	20231030	120700	6373506	1861	1860	1861	1860	10
488	20231030	120600	6354897	1861	1861	1861	1861	10
489	20231030	120500	6336287	1861	1861	1861	1861	10
490	20231030	120400	6317677	1861	1861	1861	1861	10
491	20231030	120300	6299067	1861	1861	1861	1861	10
492	20231030	120200	6280457	1861	1861	1861	1861	10
493	20231030	120100	6261847	1861	1861	1861	1861	10
494	20231030	120000	6243237	1861	1861	1861	1861	10
495	20231030	115900	6224627	1861	1861	1861	1861	10
496	20231030	115800	6206017	1861	1861	1861	1861	10
497	20231030	115700	6187407	1861	1861	1861	1861	10
498	20231030	115600	6168797	1861	1860	1861	1860	10
499	20231030	115500	6150188	1861	1861	1861	1861	10
500	20231030	115400	6131578	1861	1860	1861	1860	10
501	20231030	115300	6112969	1861	1861	1861	1861	10
502	20231030	115200	6094359	1861	1860	1861	1860	10
503	20231030	115100	6075750	1861	1861	1861	1861	10
504	20231030	115000	6057140	1861	1860	1861	1860	10
505	20231030	114900	6038531	1861	1861	1861	1861	10
506	20231030	114800	6019921	1861	1860	1861	1860	10
507	20231030	114700	6001312	1861	1861	1861	1861	10
508	20231030	114600	5982702	1861	1860	1861	1860	10
509	20231030	114500	5964093	1861	1861	1861	1861	10
510	20231030	114400	5945483	1861	1861	1861	1860	12
511	20231030	114300	5923152	1861	1861	1861	1861	10
512	20231030	114200	5904542	1861	1861	1861	1861	10
513	20231030	114100	5885932	1861	1861	1861	1861	8
514	20231030	114000	5871044	1861	1861	1861	1861	10
515	20231030	113900	5852434	1861	1861	1861	1861	10
516	20231030	113800	5833824	1861	1861	1861	1861	10
517	20231030	113700	5815214	1861	1861	1861	1861	11
518	20231030	113600	5794743	1861	1861	1861	1861	10
519	20231030	113500	5776133	1861	1861	1861	1861	11
520	20231030	113400	5755662	1861	1861	1861	1861	10
521	20231030	113300	5737052	1861	1861	1861	1861	10
522	20231030	113200	5718442	1861	1861	1861	1861	10
523	20231030	113100	5699832	1861	1861	1861	1861	10
524	20231030	113000	5681222	1861	1861	1861	1861	10
525	20231030	112900	5662612	1861	1861	1861	1861	10
526	20231030	112800	5644002	1861	1861	1861	1861	10
527	20231030	112700	5625392	1861	1861	1861	1861	10
528	20231030	112600	5606782	1861	1861	1861	1861	10
529	20231030	112500	5588172	1861	1861	1861	1861	10
530	20231030	112400	5569562	1861	1861	1861	1861	10
531	20231030	112300	5550952	1861	1861	1861	1861	10
532	20231030	112200	5532342	1861	1861	1861	1861	10
533	20231030	112100	5513732	1861	1861	1861	1861	10
534	20231030	112000	5495122	1861	1861	1861	1861	10
535	20231030	111900	5476512	1861	1861	1861	1861	10
536	20231030	111800	5457902	1861	1861	1861	1861	10
537	20231030	111700	5439292	1861	1861	1861	1861	10
538	20231030	111600	5420682	1861	1861	1861	1861	10
539	20231030	111500	5402072	1861	1861	1861	1861	10
540	20231030	111400	5383462	1861	1861	1861	1861	10
541	20231030	111300	5364852	1861	1861	1861	1861	10
542	20231030	111200	5346242	1861	1861	1861	1861	10
543	20231030	111100	5327632	1861	1861	1861	1861	10
544	20231030	111000	5309022	1861	1861	1861	1861	93
545	20231030	110900	5135949	1861	1861	1861	1861	10
546	20231030	110800	5117339	1861	1861	1861	1861	10
547	20231030	110700	5098729	1861	1861	1861	1861	10
548	20231030	110600	5080119	1861	1861	1861	1861	10
549	20231030	110500	5061509	1861	1861	1861	1861	10
550	20231030	110400	5042899	1861	1861	1861	1861	10
551	20231030	110300	5024289	1861	1861	1861	1861	10
552	20231030	110200	5005679	1861	1861	1861	1861	10
553	20231030	110100	4987069	1861	1861	1861	1861	10
554	20231030	110000	4968459	1861	1861	1861	1861	11
555	20231030	105900	4947988	1861	1861	1861	1861	11
556	20231030	105800	4927517	1861	1861	1861	1861	10
557	20231030	105700	4908907	1861	1861	1861	1861	8
558	20231030	105600	4894019	1861	1861	1861	1861	10
559	20231030	105500	4875409	1861	1861	1861	1861	10
560	20231030	105400	4856799	1861	1861	1861	1861	10
561	20231030	105300	4838189	1861	1843	1861	1843	43
562	20231030	105200	4758760	1861	1861	1861	1861	10
563	20231030	105100	4740150	1861	1861	1861	1861	13
564	20231030	105000	4715957	1861	1861	1861	1861	95
565	20231030	104900	4539162	1861	1861	1861	1861	10
566	20231030	104800	4520552	1861	1861	1861	1861	10
567	20231030	104700	4501942	1861	1861	1861	1861	10
568	20231030	104600	4483332	1861	1861	1861	1861	10
569	20231030	104500	4464722	1861	1861	1861	1861	10
570	20231030	104400	4446112	1861	1861	1861	1861	10
571	20231030	104300	4427502	1861	1861	1861	1861	10
572	20231030	104200	4408892	1861	1861	1861	1861	10
573	20231030	104100	4390282	1861	1861	1861	1861	10
574	20231030	104000	4371672	1861	1861	1861	1861	10
575	20231030	103900	4353062	1861	1861	1861	1861	10
576	20231030	103800	4334452	1861	1861	1861	1861	10
577	20231030	103700	4315842	1861	1861	1861	1861	10
578	20231030	103600	4297232	1861	1861	1861	1861	10
579	20231030	103500	4278622	1861	1861	1861	1861	10
580	20231030	103400	4260012	1861	1861	1861	1861	10
581	20231030	103300	4241402	1861	1861	1861	1861	10
582	20231030	103200	4222792	1861	1861	1861	1861	10
583	20231030	103100	4204182	1860	1860	1860	1860	10
584	20231030	103000	4185582	1860	1860	1860	1860	10
585	20231030	102900	4166982	1861	1861	1861	1861	0
586	20231030	102800	4166982	1861	1861	1861	1861	0
587	20231030	102700	4166982	1861	1861	1861	1861	0
588	20231030	102600	4166982	1861	1861	1861	1861	0
589	20231030	102500	4166982	1861	1861	1861	1861	0
590	20231030	102400	4166982	1861	1861	1861	1861	0
591	20231030	102300	4166982	1861	1861	1861	1861	0
592	20231030	102200	4166982	1861	1861	1861	1861	0
593	20231030	102100	4166982	1861	1861	1861	1861	0
594	20231030	102000	4166982	1861	1861	1861	1861	0
595	20231030	101900	4166982	1861	1861	1861	1861	0
596	20231030	101800	4166982	1861	1861	1861	1861	0
597	20231030	101700	4166982	1861	1861	1861	1861	0
598	20231030	101600	4166982	1861	1861	1861	1861	0
599	20231030	101500	4166982	1861	1861	1861	1861	0
600	20231030	101400	4166982	1861	1861	1861	1861	0
601	20231030	101300	4166982	1861	1861	1861	1861	0
602	20231030	101200	4166982	1861	1861	1861	1861	0
603	20231030	101100	4166982	1861	1861	1861	1861	0
604	20231030	101000	4166982	1861	1861	1861	1861	0
605	20231030	100900	4166982	1861	1861	1861	1861	0
606	20231030	100800	4166982	1861	1861	1861	1861	0
607	20231030	100700	4166982	1861	1861	1861	1861	0
608	20231030	100600	4166982	1861	1861	1861	1861	0
609	20231030	100500	4166982	1861	1861	1861	1861	0
610	20231030	100400	4166982	1861	1861	1861	1861	0
611	20231030	100300	4166982	1861	1861	1861	1861	0
612	20231030	100200	4166982	1861	1861	1861	1861	0
613	20231030	100100	4166982	1861	1861	1861	1861	0
614	20231030	100000	4166982	1861	1861	1861	1861	0
615	20231030	095900	4166982	1861	1861	1861	1861	0
616	20231030	095800	4166982	1861	1861	1861	1861	0
617	20231030	095700	4166982	1861	1861	1861	1861	0
618	20231030	095600	4166982	1861	1861	1861	1861	0
619	20231030	095500	4166982	1861	1861	1861	1861	0
620	20231030	095400	4166982	1861	1861	1861	1861	0
621	20231030	095300	4166982	1861	1861	1861	1861	0
622	20231030	095200	4166982	1861	1861	1861	1861	17
623	20231030	095100	4135345	1861	1861	1861	1861	0
624	20231030	095000	4135345	1861	1861	1861	1861	0
625	20231030	094900	4135345	1861	1861	1861	1861	5
626	20231030	094800	4126040	1861	1861	1861	1861	0
627	20231030	094700	4126040	1861	1861	1861	1861	0
628	20231030	094600	4126040	1861	1861	1861	1861	0
629	20231030	094500	4126040	1861	1861	1861	1861	0
630	20231030	094400	4126040	1861	1861	1861	1861	0
631	20231030	094300	4126040	1861	1861	1861	1861	0
632	20231030	094200	4126040	1861	1859	1861	1859	5
633	20231030	094100	4116737	1860	1860	1860	1860	0
634	20231030	094000	4116737	1860	1860	1860	1860	0
635	20231030	093900	4116737	1860	1860	1860	1860	0
636	20231030	093800	4116737	1860	1860	1860	1860	0
637	20231030	093700	4116737	1860	1861	1861	1860	41
638	20231030	093600	4040476	1861	1861	1861	1861	2
639	20231030	093500	4036754	1861	1861	1861	1861	11
640	20231030	093400	4016283	1860	1860	1860	1860	10
641	20231030	093300	3997683	1860	1860	1860	1860	0
642	20231030	093200	3997683	1860	1860	1860	1860	0
643	20231030	093100	3997683	1860	1860	1860	1860	0
644	20231030	093000	3997683	1860	1860	1860	1860	2
645	20231030	092900	3993963	1861	1861	1861	1861	17
646	20231030	092800	3962326	1861	1847	1861	1847	8
647	20231030	092700	3947478	1845	1845	1845	1845	0
648	20231030	092600	3947478	1845	1845	1845	1845	0
649	20231030	092500	3947478	1845	1845	1845	1845	0
650	20231030	092400	3947478	1845	1845	1845	1845	0
651	20231030	092300	3947478	1845	1845	1845	1845	0
652	20231030	092200	3947478	1845	1845	1845	1845	90
653	20231030	092100	3781428	1844	1844	1844	1844	1
654	20231030	092000	3779584	1835	1835	1835	1835	0
655	20231030	091900	3779584	1835	1835	1835	1835	48
656	20231030	091800	3691504	1835	1835	1835	1835	200
657	20231030	091700	3324504	1827	1827	1827	1827	2
658	20231030	091600	3320850	1825	1825	1825	1825	0
659	20231030	091500	3320850	1825	1825	1825	1825	0
660	20231030	091400	3320850	1825	1825	1825	1825	0
661	20231030	091300	3320850	1825	1825	1825	1825	0
662	20231030	091200	3320850	1825	1825	1825	1825	0
663	20231030	091100	3320850	1825	1825	1825	1825	0
664	20231030	091000	3320850	1825	1825	1825	1825	0
665	20231030	090900	3320850	1825	1844	1844	1825	1112
666	20231030	090800	1270675	1845	1845	1845	1845	0
667	20231030	090700	1270675	1845	1845	1845	1845	20
668	20231030	090600	1233775	1845	1845	1845	1845	57
669	20231030	090500	1128610	1845	1845	1845	1845	19
670	20231030	090400	1093555	1854	1854	1854	1854	0
671	20231030	090300	1093555	1854	1854	1854	1854	5
672	20231030	090200	1084285	1857	1857	1857	1857	0
673	20231030	090100	1084285	1857	1857	1857	1857	0
674	20231030	090000	1084285	1857	1844	1857	1844	588